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/399005.sz.minute.kline.js ADDED Viewed

@@ -0,0 +1,11 @@
+var SZ_399005_M1_KLINE={"data": [[20240614, 5792.77, 5792.77, 5792.77, 5779.32, 5786.11, 16302093, 1630210432.0, 931], [20240614, 5786.11, 5783.55, 5783.55, 5777.64, 5782.4, 7159656, 715966528.0, 932], [20240614, 5782.4, 5782.62, 5785.07, 5781.93, 5781.93, 6779942, 677995200.0, 933], [20240614, 5781.93, 5781.13, 5782.91, 5779.68, 5782.44, 7278250, 727826112.0, 934], [20240614, 5782.44, 5781.61, 5784.23, 5779.5, 5783.99, 5891473, 589148160.0, 935], [20240614, 5783.99, 5783.68, 5790.63, 5782.52, 5787.86, 6199017, 619902784.0, 936], [20240614, 5787.86, 5787.8, 5787.99, 5783.35, 5783.35, 5279233, 527924256.0, 937], [20240614, 5783.35, 5783.39, 5784.35, 5780.75, 5783.59, 4707653, 470766624.0, 938], [20240614, 5783.59, 5783.94, 5787.97, 5783.93, 5785.99, 4999232, 499924224.0, 939], [20240614, 5785.99, 5785.38, 5785.85, 5783.58, 5785.85, 4274045, 427405472.0, 940], [20240614, 5785.85, 5785.6, 5786.53, 5778.19, 5778.19, 4892162, 489217024.0, 941], [20240614, 5778.19, 5778.64, 5778.93, 5774.05, 5774.05, 5176017, 517602912.0, 942], [20240614, 5774.05, 5773.99, 5775.07, 5772.36, 5774.45, 5223623, 522363232.0, 943], [20240614, 5774.45, 5774.48, 5774.48, 5769.19, 5770.45, 5267588, 526759808.0, 944], [20240614, 5770.45, 5771.34, 5774.66, 5770.39, 5772.91, 4546754, 454676576.0, 945], [20240614, 5772.91, 5771.97, 5777.42, 5771.04, 5777.42, 3998796, 399880480.0, 946], [20240614, 5777.42, 5777.75, 5778.19, 5776.6, 5777.12, 3624685, 362469632.0, 947], [20240614, 5777.12, 5776.75, 5779.65, 5775.97, 5779.65, 3857067, 385707648.0, 948], [20240614, 5779.65, 5778.98, 5778.98, 5772.92, 5772.92, 3853013, 385302208.0, 949], [20240614, 5772.92, 5774.73, 5778.15, 5774.73, 5778.15, 3853729, 385374176.0, 950], [20240614, 5778.15, 5777.64, 5783.07, 5777.64, 5783.07, 4202717, 420272416.0, 951], [20240614, 5783.07, 5784.36, 5790.19, 5784.36, 5788.83, 3754821, 375483232.0, 952], [20240614, 5788.83, 5788.65, 5795.21, 5788.65, 5794.4, 3913729, 391373792.0, 953], [20240614, 5794.4, 5794.47, 5796.46, 5793.59, 5796.46, 3810914, 381092352.0, 954], [20240614, 5796.46, 5796.31, 5796.47, 5792.52, 5793.42, 3260621, 326063136.0, 955], [20240614, 5793.42, 5792.34, 5792.41, 5789.38, 5789.77, 2838659, 283866944.0, 956], [20240614, 5789.77, 5789.47, 5792.78, 5787.91, 5791.79, 3127913, 312792032.0, 957], [20240614, 5791.79, 5790.48, 5790.5, 5786.43, 5786.48, 3057725, 305773760.0, 958], [20240614, 5786.48, 5785.7, 5785.72, 5781.41, 5781.41, 3870861, 387087040.0, 959], [20240614, 5781.41, 5781.59, 5782.83, 5780.34, 5782.75, 3705690, 370569952.0, 1000], [20240614, 5782.75, 5783.02, 5786.67, 5782.28, 5782.28, 3697432, 369744480.0, 1001], [20240614, 5782.28, 5781.67, 5782.16, 5779.67, 5782.16, 3603885, 360389824.0, 1002], [20240614, 5782.16, 5781.96, 5785.41, 5780.32, 5785.41, 2902011, 290202176.0, 1003], [20240614, 5785.41, 5786.12, 5790.74, 5786.08, 5788.4, 3089861, 308987136.0, 1004], [20240614, 5788.4, 5788.64, 5789.23, 5786.96, 5787.05, 3036709, 303671808.0, 1005], [20240614, 5787.05, 5787.64, 5789.2, 5787.09, 5788.18, 2476210, 247622016.0, 1006], [20240614, 5788.18, 5788.13, 5790.22, 5786.77, 5789.13, 3052096, 305210528.0, 1007], [20240614, 5789.13, 5789.43, 5795.11, 5789.43, 5795.06, 3877716, 387772672.0, 1008], [20240614, 5795.06, 5794.97, 5795.38, 5793.35, 5793.35, 3386024, 338603424.0, 1009], [20240614, 5793.35, 5793.63, 5796.5, 5793.63, 5795.37, 3398015, 339802400.0, 1010], [20240614, 5795.37, 5794.59, 5796.79, 5793.25, 5796.79, 3417442, 341745120.0, 1011], [20240614, 5796.79, 5798.0, 5803.59, 5798.0, 5802.28, 3445882, 344589280.0, 1012], [20240614, 5802.28, 5801.69, 5802.58, 5798.95, 5798.95, 2796077, 279608768.0, 1013], [20240614, 5798.95, 5799.43, 5801.0, 5798.68, 5798.68, 2504536, 250454656.0, 1014], [20240614, 5798.68, 5798.14, 5801.03, 5796.53, 5801.03, 3209319, 320932832.0, 1015], [20240614, 5801.03, 5801.25, 5801.44, 5796.83, 5797.3, 3088215, 308822496.0, 1016], [20240614, 5797.3, 5796.96, 5797.68, 5796.51, 5796.98, 3006502, 300651232.0, 1017], [20240614, 5796.98, 5797.49, 5798.85, 5797.2, 5797.2, 2973532, 297354400.0, 1018], [20240614, 5797.2, 5796.99, 5796.99, 5793.29, 5793.56, 2636308, 263631808.0, 1019], [20240614, 5793.56, 5792.8, 5792.8, 5786.98, 5786.98, 3580646, 358065696.0, 1020], [20240614, 5786.98, 5787.16, 5789.54, 5786.47, 5788.22, 2860055, 286006368.0, 1021], [20240614, 5788.22, 5788.5, 5794.5, 5788.25, 5794.5, 3376718, 337672800.0, 1022], [20240614, 5794.5, 5794.13, 5794.43, 5788.87, 5788.87, 3161221, 316123008.0, 1023], [20240614, 5788.87, 5788.96, 5788.96, 5784.81, 5784.81, 2283980, 228399024.0, 1024], [20240614, 5784.81, 5784.33, 5784.87, 5783.66, 5784.66, 2648168, 264818048.0, 1025], [20240614, 5784.66, 5785.0, 5786.54, 5784.37, 5784.37, 2144619, 214462944.0, 1026], [20240614, 5784.37, 5784.3, 5788.6, 5783.72, 5787.52, 2603771, 260378192.0, 1027], [20240614, 5787.52, 5786.72, 5787.88, 5784.77, 5785.24, 2428457, 242846640.0, 1028], [20240614, 5785.24, 5785.21, 5785.59, 5783.99, 5784.42, 2309612, 230962336.0, 1029], [20240614, 5784.42, 5784.05, 5785.29, 5783.78, 5784.72, 1837945, 183795504.0, 1030], [20240614, 5784.72, 5784.63, 5790.15, 5784.63, 5789.18, 2573918, 257392848.0, 1031], [20240614, 5789.18, 5788.76, 5788.99, 5786.88, 5786.88, 2387234, 238724416.0, 1032], [20240614, 5786.88, 5787.96, 5793.98, 5787.96, 5793.72, 2512100, 251210960.0, 1033], [20240614, 5793.72, 5792.87, 5792.87, 5788.9, 5790.49, 2100829, 210084032.0, 1034], [20240614, 5790.49, 5789.63, 5790.6, 5788.4, 5788.4, 1654685, 165469536.0, 1035], [20240614, 5788.4, 5788.49, 5788.49, 5787.13, 5787.41, 1602831, 160283952.0, 1036], [20240614, 5787.41, 5786.63, 5786.63, 5782.18, 5785.74, 2252895, 225290480.0, 1037], [20240614, 5785.74, 5785.94, 5785.94, 5783.2, 5783.24, 1481435, 148144208.0, 1038], [20240614, 5783.24, 5783.05, 5784.36, 5782.02, 5784.23, 1774340, 177434976.0, 1039], [20240614, 5784.23, 5785.48, 5785.92, 5783.57, 5784.09, 1763287, 176329584.0, 1040], [20240614, 5784.09, 5783.61, 5783.92, 5782.05, 5782.57, 1619652, 161966192.0, 1041], [20240614, 5782.57, 5782.61, 5782.99, 5781.53, 5782.23, 1654035, 165404336.0, 1042], [20240614, 5782.23, 5782.77, 5782.88, 5781.19, 5781.48, 1508469, 150847888.0, 1043], [20240614, 5781.48, 5781.3, 5785.49, 5781.3, 5784.7, 1738955, 173896384.0, 1044], [20240614, 5784.7, 5784.85, 5786.28, 5784.85, 5784.99, 2010363, 201037296.0, 1045], [20240614, 5784.99, 5784.45, 5784.45, 5780.75, 5780.86, 1868798, 186880736.0, 1046], [20240614, 5780.86, 5780.75, 5784.53, 5780.75, 5784.53, 1500738, 150074528.0, 1047], [20240614, 5784.53, 5783.91, 5788.28, 5783.85, 5787.26, 2059958, 205996864.0, 1048], [20240614, 5787.26, 5787.85, 5788.74, 5786.79, 5786.79, 1560242, 156025200.0, 1049], [20240614, 5786.79, 5786.2, 5786.84, 5783.92, 5786.84, 1794155, 179416704.0, 1050], [20240614, 5786.84, 5786.94, 5788.84, 5786.63, 5788.67, 1345417, 134542656.0, 1051], [20240614, 5788.67, 5788.45, 5788.45, 5787.09, 5787.39, 1391258, 139126960.0, 1052], [20240614, 5787.39, 5786.97, 5788.3, 5786.36, 5786.74, 1344882, 134489456.0, 1053], [20240614, 5786.74, 5786.12, 5787.5, 5784.09, 5787.5, 1710935, 171094640.0, 1054], [20240614, 5787.5, 5786.8, 5791.39, 5786.21, 5791.11, 1565037, 156504480.0, 1055], [20240614, 5791.11, 5790.77, 5791.41, 5789.47, 5789.47, 1644526, 164453664.0, 1056], [20240614, 5789.47, 5790.07, 5791.38, 5789.65, 5790.49, 1398577, 139858672.0, 1057], [20240614, 5790.49, 5790.4, 5792.29, 5790.33, 5792.28, 2016942, 201695168.0, 1058], [20240614, 5792.28, 5792.05, 5792.36, 5790.42, 5792.18, 1755824, 175583264.0, 1059], [20240614, 5792.18, 5791.48, 5792.77, 5791.11, 5791.31, 1773319, 177332960.0, 1100], [20240614, 5791.31, 5791.41, 5795.33, 5791.4, 5794.85, 1927857, 192786560.0, 1101], [20240614, 5794.85, 5794.36, 5797.76, 5794.25, 5797.76, 1951990, 195200128.0, 1102], [20240614, 5797.76, 5798.13, 5799.04, 5797.4, 5797.77, 1793882, 179389312.0, 1103], [20240614, 5797.77, 5797.82, 5797.99, 5795.89, 5796.38, 1455814, 145582528.0, 1104], [20240614, 5796.38, 5796.09, 5800.53, 5796.09, 5800.53, 2131801, 213181008.0, 1105], [20240614, 5800.53, 5799.64, 5800.06, 5798.84, 5799.74, 2119314, 211932272.0, 1106], [20240614, 5799.74, 5799.73, 5803.33, 5799.5, 5802.2, 2319971, 231998064.0, 1107], [20240614, 5802.2, 5801.13, 5806.07, 5801.13, 5805.4, 3233917, 323392672.0, 1108], [20240614, 5805.4, 5805.13, 5805.13, 5799.41, 5799.41, 2334291, 233430240.0, 1109], [20240614, 5799.41, 5799.73, 5799.85, 5798.29, 5798.68, 2082448, 208245824.0, 1110], [20240614, 5798.68, 5798.19, 5804.1, 5798.19, 5803.63, 2584996, 258500528.0, 1111], [20240614, 5803.63, 5804.24, 5806.65, 5804.24, 5804.55, 2779307, 277931680.0, 1112], [20240614, 5804.55, 5804.28, 5808.88, 5804.18, 5807.45, 2567755, 256776576.0, 1113], [20240614, 5807.45, 5807.83, 5813.16, 5807.83, 5812.67, 2437833, 243784272.0, 1114], [20240614, 5812.67, 5813.78, 5814.48, 5810.66, 5812.47, 2097185, 209719440.0, 1115], [20240614, 5812.47, 5812.27, 5821.02, 5812.27, 5821.02, 3142140, 314215136.0, 1116], [20240614, 5821.02, 5822.1, 5827.75, 5822.1, 5826.59, 3857662, 385767200.0, 1117], [20240614, 5826.59, 5826.46, 5827.73, 5825.67, 5827.08, 3004543, 300455232.0, 1118], [20240614, 5827.08, 5827.44, 5827.44, 5823.39, 5824.33, 2284389, 228439840.0, 1119], [20240614, 5824.33, 5824.09, 5825.97, 5823.33, 5823.9, 2188230, 218824048.0, 1120], [20240614, 5823.9, 5823.1, 5823.1, 5817.67, 5817.86, 2347459, 234746848.0, 1121], [20240614, 5817.86, 5817.18, 5817.49, 5814.78, 5814.78, 1777973, 177798208.0, 1122], [20240614, 5814.78, 5814.38, 5815.06, 5813.33, 5814.42, 1653670, 165368000.0, 1123], [20240614, 5814.42, 5813.86, 5813.86, 5807.97, 5808.44, 2067413, 206742064.0, 1124], [20240614, 5808.44, 5807.85, 5808.43, 5807.64, 5807.64, 1496582, 149659488.0, 1125], [20240614, 5807.64, 5807.41, 5807.41, 5803.87, 5805.96, 1553532, 155354032.0, 1126], [20240614, 5805.96, 5805.92, 5807.9, 5805.92, 5807.08, 1314810, 131481952.0, 1127], [20240614, 5807.08, 5807.07, 5807.29, 5805.19, 5806.65, 1437328, 143733616.0, 1128], [20240614, 5806.65, 5806.51, 5807.39, 5805.89, 5806.42, 1155138, 115514864.0, 1129], [20240614, 5806.42, 5806.77, 5807.35, 5806.21, 5806.81, 1381889, 138189888.0, 1130], [20240614, 5806.81, 5806.44, 5806.44, 5802.3, 5805.1, 3554191, 355420256.0, 1301], [20240614, 5805.1, 5805.17, 5805.56, 5802.54, 5803.36, 2038806, 203881776.0, 1302], [20240614, 5803.36, 5803.33, 5805.01, 5803.2, 5804.19, 1735218, 173522944.0, 1303], [20240614, 5804.19, 5804.15, 5808.1, 5803.12, 5806.92, 1942006, 194201568.0, 1304], [20240614, 5806.92, 5806.8, 5810.89, 5806.1, 5808.33, 2111442, 211145360.0, 1305], [20240614, 5808.33, 5808.17, 5808.55, 5806.4, 5806.4, 1975044, 197505328.0, 1306], [20240614, 5806.4, 5805.97, 5806.31, 5804.27, 5804.27, 1848251, 184825936.0, 1307], [20240614, 5804.27, 5804.73, 5805.39, 5804.18, 5804.4, 1732548, 173255536.0, 1308], [20240614, 5804.4, 5804.48, 5810.48, 5803.83, 5809.3, 2579769, 257977824.0, 1309], [20240614, 5809.3, 5809.3, 5809.3, 5805.29, 5805.4, 1677592, 167760224.0, 1310], [20240614, 5805.4, 5804.79, 5807.36, 5804.52, 5806.2, 1607622, 160763488.0, 1311], [20240614, 5806.2, 5805.91, 5805.91, 5804.08, 5804.5, 1555279, 155528928.0, 1312], [20240614, 5804.5, 5804.23, 5806.92, 5804.23, 5805.51, 1975869, 197587904.0, 1313], [20240614, 5805.51, 5805.3, 5809.81, 5804.87, 5809.66, 1820846, 182085648.0, 1314], [20240614, 5809.66, 5809.75, 5812.52, 5809.75, 5812.33, 1711293, 171130480.0, 1315], [20240614, 5812.33, 5812.1, 5814.42, 5811.64, 5814.1, 1566303, 156631520.0, 1316], [20240614, 5814.1, 5813.82, 5820.45, 5813.82, 5819.79, 2313317, 231332640.0, 1317], [20240614, 5819.79, 5820.21, 5821.73, 5820.12, 5821.62, 1821970, 182197952.0, 1318], [20240614, 5821.62, 5820.77, 5822.27, 5819.53, 5821.4, 2386930, 238693936.0, 1319], [20240614, 5821.4, 5820.72, 5824.09, 5820.72, 5821.74, 2282357, 228236576.0, 1320], [20240614, 5821.74, 5821.99, 5826.84, 5821.99, 5823.7, 2473285, 247329456.0, 1321], [20240614, 5823.7, 5823.57, 5824.7, 5820.74, 5820.88, 1819470, 181947840.0, 1322], [20240614, 5820.88, 5820.57, 5820.57, 5818.02, 5818.69, 2036050, 203605920.0, 1323], [20240614, 5818.69, 5818.34, 5819.81, 5818.16, 5819.65, 1599241, 159925024.0, 1324], [20240614, 5819.65, 5819.82, 5820.81, 5817.26, 5817.26, 1936228, 193623776.0, 1325], [20240614, 5817.26, 5817.16, 5817.73, 5812.79, 5813.4, 2066994, 206700112.0, 1326], [20240614, 5813.4, 5812.82, 5819.92, 5812.82, 5819.92, 2034950, 203495744.0, 1327], [20240614, 5819.92, 5820.81, 5825.05, 5820.81, 5824.39, 2256992, 225700128.0, 1328], [20240614, 5824.39, 5824.79, 5826.66, 5824.79, 5826.0, 1797357, 179736752.0, 1329], [20240614, 5826.0, 5826.5, 5827.03, 5824.83, 5825.62, 1680735, 168074416.0, 1330], [20240614, 5825.62, 5825.32, 5829.12, 5824.53, 5829.12, 2239996, 224000704.0, 1331], [20240614, 5829.12, 5829.03, 5829.81, 5827.05, 5829.81, 2770660, 277067008.0, 1332], [20240614, 5829.81, 5829.45, 5830.88, 5828.36, 5828.36, 2269558, 226956928.0, 1333], [20240614, 5828.36, 5828.68, 5828.68, 5822.98, 5822.98, 2076338, 207634816.0, 1334], [20240614, 5822.98, 5823.21, 5823.88, 5821.03, 5821.03, 1706662, 170667248.0, 1335], [20240614, 5821.03, 5821.16, 5824.75, 5820.49, 5824.7, 2280819, 228083104.0, 1336], [20240614, 5824.7, 5824.63, 5832.33, 5824.63, 5832.33, 2796173, 279618336.0, 1337], [20240614, 5832.33, 5831.96, 5833.01, 5831.24, 5833.01, 2471977, 247198608.0, 1338], [20240614, 5833.01, 5832.95, 5836.55, 5832.95, 5835.83, 2347363, 234737360.0, 1339], [20240614, 5835.83, 5835.89, 5838.27, 5834.89, 5838.27, 3059125, 305913536.0, 1340], [20240614, 5838.27, 5838.8, 5842.96, 5838.8, 5842.7, 3450895, 345090624.0, 1341], [20240614, 5842.7, 5842.81, 5843.36, 5841.37, 5843.36, 2859842, 285985120.0, 1342], [20240614, 5843.36, 5843.29, 5846.45, 5843.29, 5843.89, 3462466, 346247648.0, 1343], [20240614, 5843.89, 5843.02, 5843.13, 5841.64, 5842.11, 2416771, 241678000.0, 1344], [20240614, 5842.11, 5841.82, 5848.48, 5841.61, 5848.48, 3000630, 300064224.0, 1345], [20240614, 5848.48, 5848.32, 5852.06, 5848.32, 5849.04, 3341951, 334196064.0, 1346], [20240614, 5849.04, 5848.96, 5848.96, 5845.95, 5845.95, 2630797, 263080704.0, 1347], [20240614, 5845.95, 5845.75, 5846.08, 5843.34, 5843.74, 2129495, 212950624.0, 1348], [20240614, 5843.74, 5843.9, 5848.52, 5843.31, 5847.72, 2435848, 243585888.0, 1349], [20240614, 5847.72, 5847.29, 5847.29, 5842.64, 5842.83, 2079777, 207978544.0, 1350], [20240614, 5842.83, 5842.38, 5842.89, 5840.79, 5841.68, 1956969, 195697952.0, 1351], [20240614, 5841.68, 5840.71, 5840.84, 5837.79, 5838.24, 1926735, 192674272.0, 1352], [20240614, 5838.24, 5837.67, 5837.67, 5832.75, 5833.07, 2165641, 216564960.0, 1353], [20240614, 5833.07, 5832.82, 5836.9, 5832.82, 5836.9, 2006453, 200646464.0, 1354], [20240614, 5836.9, 5836.02, 5836.93, 5835.53, 5835.53, 1827927, 182793984.0, 1355], [20240614, 5835.53, 5835.44, 5835.44, 5833.11, 5833.11, 1643429, 164343824.0, 1356], [20240614, 5833.11, 5832.75, 5834.65, 5832.33, 5834.23, 1770544, 177055360.0, 1357], [20240614, 5834.23, 5834.26, 5834.91, 5833.65, 5833.65, 1600705, 160071520.0, 1358], [20240614, 5833.65, 5833.67, 5838.69, 5833.57, 5838.66, 2005088, 200509808.0, 1359], [20240614, 5838.66, 5837.98, 5839.27, 5837.49, 5837.49, 1694472, 169448048.0, 1400], [20240614, 5837.49, 5837.08, 5837.08, 5835.09, 5836.65, 2244172, 224418352.0, 1401], [20240614, 5836.65, 5837.63, 5837.92, 5835.62, 5837.9, 1985741, 198575120.0, 1402], [20240614, 5837.9, 5837.74, 5837.77, 5836.38, 5837.44, 1815809, 181581904.0, 1403], [20240614, 5837.44, 5837.03, 5837.03, 5831.05, 5831.05, 2270585, 227059440.0, 1404], [20240614, 5831.05, 5830.85, 5832.68, 5830.67, 5832.68, 1809491, 180950064.0, 1405], [20240614, 5832.68, 5832.33, 5833.46, 5832.33, 5833.36, 1697349, 169736032.0, 1406], [20240614, 5833.36, 5832.61, 5837.19, 5832.61, 5837.14, 1902908, 190291488.0, 1407], [20240614, 5837.14, 5837.53, 5840.05, 5836.97, 5840.05, 1716346, 171635488.0, 1408], [20240614, 5840.05, 5838.92, 5840.44, 5838.92, 5839.54, 1570333, 157034112.0, 1409], [20240614, 5839.54, 5839.99, 5840.25, 5839.34, 5839.83, 1657682, 165769120.0, 1410], [20240614, 5839.83, 5839.9, 5841.24, 5839.51, 5839.96, 1561745, 156175456.0, 1411], [20240614, 5839.96, 5839.84, 5842.02, 5839.68, 5841.98, 1877936, 187794576.0, 1412], [20240614, 5841.98, 5842.57, 5842.88, 5838.6, 5838.72, 2064018, 206402560.0, 1413], [20240614, 5838.72, 5837.62, 5838.48, 5835.28, 5835.77, 1888906, 188891472.0, 1414], [20240614, 5835.77, 5835.64, 5835.73, 5835.07, 5835.08, 1544546, 154455664.0, 1415], [20240614, 5835.08, 5835.41, 5836.22, 5834.98, 5835.48, 1591907, 159191632.0, 1416], [20240614, 5835.48, 5835.26, 5838.52, 5835.26, 5838.28, 1918743, 191875152.0, 1417], [20240614, 5838.28, 5838.64, 5838.69, 5837.65, 5838.22, 1473751, 147376272.0, 1418], [20240614, 5838.22, 5838.2, 5838.92, 5836.93, 5836.93, 1659891, 165990048.0, 1419], [20240614, 5836.93, 5836.65, 5839.77, 5836.58, 5839.04, 2050455, 205046624.0, 1420], [20240614, 5839.04, 5838.94, 5839.38, 5837.98, 5839.03, 2115590, 211560096.0, 1421], [20240614, 5839.03, 5839.52, 5841.69, 5839.52, 5841.0, 1798963, 179896960.0, 1422], [20240614, 5841.0, 5841.33, 5841.34, 5839.64, 5839.72, 1822759, 182276976.0, 1423], [20240614, 5839.72, 5839.6, 5840.35, 5839.36, 5839.36, 1914922, 191492944.0, 1424], [20240614, 5839.36, 5839.57, 5839.57, 5836.65, 5837.5, 1895219, 189523104.0, 1425], [20240614, 5837.5, 5836.43, 5837.02, 5835.18, 5835.46, 1747789, 174779856.0, 1426], [20240614, 5835.46, 5835.46, 5835.7, 5832.49, 5832.49, 1942027, 194203760.0, 1427], [20240614, 5832.49, 5832.46, 5835.48, 5832.46, 5835.48, 1863927, 186393488.0, 1428], [20240614, 5835.48, 5835.55, 5836.18, 5834.81, 5834.88, 1586225, 158623280.0, 1429], [20240614, 5834.88, 5835.16, 5836.75, 5834.77, 5836.7, 1690947, 169095792.0, 1430], [20240614, 5836.7, 5836.92, 5839.59, 5836.92, 5839.2, 2222883, 222289360.0, 1431], [20240614, 5839.2, 5839.96, 5842.25, 5839.11, 5841.74, 1984380, 198438880.0, 1432], [20240614, 5841.74, 5841.82, 5843.23, 5840.86, 5843.23, 2225041, 222505136.0, 1433], [20240614, 5843.23, 5843.74, 5843.74, 5841.71, 5843.05, 1886051, 188606320.0, 1434], [20240614, 5843.05, 5842.66, 5846.77, 5842.66, 5846.45, 2543287, 254329568.0, 1435], [20240614, 5846.45, 5845.75, 5846.48, 5845.09, 5846.11, 2147716, 214772640.0, 1436], [20240614, 5846.11, 5846.16, 5848.45, 5846.04, 5847.92, 2236812, 223682144.0, 1437], [20240614, 5847.92, 5848.63, 5849.86, 5848.25, 5849.86, 2482972, 248298112.0, 1438], [20240614, 5849.86, 5850.3, 5852.02, 5849.56, 5851.55, 2539807, 253981776.0, 1439], [20240614, 5851.55, 5851.47, 5852.48, 5851.22, 5852.25, 2363159, 236316752.0, 1440], [20240614, 5852.25, 5851.89, 5852.36, 5850.98, 5852.33, 2419269, 241928096.0, 1441], [20240614, 5852.33, 5851.61, 5852.05, 5850.95, 5851.55, 2196660, 219667120.0, 1442], [20240614, 5851.55, 5851.52, 5852.0, 5849.95, 5850.12, 2402301, 240231152.0, 1443], [20240614, 5850.12, 5849.81, 5849.81, 5848.03, 5848.24, 2386103, 238611232.0, 1444], [20240614, 5848.24, 5848.6, 5848.75, 5847.72, 5847.72, 2407319, 240732800.0, 1445], [20240614, 5847.72, 5847.94, 5847.94, 5846.56, 5846.65, 2651195, 265120672.0, 1446], [20240614, 5846.65, 5846.41, 5846.96, 5846.22, 5846.43, 2418843, 241885168.0, 1447], [20240614, 5846.43, 5846.72, 5846.72, 5844.56, 5844.83, 2372341, 237235200.0, 1448], [20240614, 5844.83, 5845.01, 5846.01, 5844.5, 5846.01, 2457702, 245771104.0, 1449], [20240614, 5846.01, 5845.44, 5846.23, 5845.06, 5846.12, 2466129, 246613712.0, 1450], [20240614, 5846.12, 5846.06, 5846.53, 5844.86, 5845.83, 2797743, 279775392.0, 1451], [20240614, 5845.83, 5845.46, 5845.91, 5844.89, 5845.07, 2840117, 284012480.0, 1452], [20240614, 5845.07, 5845.02, 5845.55, 5844.53, 5844.74, 2719892, 271990368.0, 1453], [20240614, 5844.74, 5844.81, 5846.51, 5844.81, 5846.04, 3209874, 320988224.0, 1454], [20240614, 5846.04, 5846.34, 5846.34, 5844.73, 5845.07, 3397185, 339719360.0, 1455], [20240614, 5845.07, 5844.78, 5847.75, 5844.78, 5847.24, 3938902, 393891296.0, 1456], [20240614, 5847.24, 5846.61, 5848.74, 5846.61, 5848.22, 3653523, 365353280.0, 1457], [20240614, 5848.22, 5848.33, 5848.33, 5848.33, 5848.33, 117230, 11723039.0, 1458], [20240614, 5848.33, 5848.33, 5848.33, 5848.33, 5848.33, 0, 0.0, 1459], [20240614, 5848.33, 5841.79, 5841.79, 5841.79, 5841.79, 15754919, 1575491968.0, 1500], [20240617, 5841.79, 5821.74, 5841.14, 5816.44, 5835.59, 19441179, 1944118912.0, 931], [20240617, 5835.59, 5835.01, 5840.22, 5834.11, 5840.22, 8576313, 857632192.0, 932], [20240617, 5840.22, 5840.65, 5843.19, 5837.33, 5843.19, 8414257, 841426880.0, 933], [20240617, 5843.19, 5842.6, 5842.6, 5837.46, 5838.11, 8048558, 804856960.0, 934], [20240617, 5838.11, 5838.32, 5842.44, 5837.24, 5842.44, 6717718, 671772544.0, 935], [20240617, 5842.44, 5843.27, 5843.88, 5840.45, 5843.55, 7293797, 729380544.0, 936], [20240617, 5843.55, 5844.91, 5847.88, 5844.75, 5844.78, 6317627, 631763712.0, 937], [20240617, 5844.78, 5845.13, 5849.44, 5844.4, 5849.09, 6281947, 628195456.0, 938], [20240617, 5849.09, 5848.69, 5848.69, 5841.65, 5843.5, 6973733, 697374272.0, 939], [20240617, 5843.5, 5842.08, 5842.66, 5840.0, 5842.36, 6751164, 675117504.0, 940], [20240617, 5842.36, 5840.89, 5843.75, 5840.82, 5842.97, 5585862, 558587264.0, 941], [20240617, 5842.97, 5842.25, 5845.64, 5842.25, 5845.64, 4583123, 458313280.0, 942], [20240617, 5845.64, 5845.29, 5846.09, 5842.0, 5843.25, 5071206, 507121280.0, 943], [20240617, 5843.25, 5842.94, 5845.08, 5842.94, 5843.37, 5279247, 527925792.0, 944], [20240617, 5843.37, 5843.27, 5843.35, 5838.91, 5839.04, 5110916, 511092800.0, 945], [20240617, 5839.04, 5838.91, 5838.91, 5835.42, 5835.42, 4810084, 481009152.0, 946], [20240617, 5835.42, 5835.38, 5838.4, 5835.38, 5838.03, 4204916, 420492480.0, 947], [20240617, 5838.03, 5838.15, 5838.44, 5833.09, 5834.57, 4733275, 473328544.0, 948], [20240617, 5834.57, 5835.5, 5840.15, 5834.86, 5840.15, 3833732, 383374240.0, 949], [20240617, 5840.15, 5839.75, 5841.14, 5835.91, 5841.14, 3909708, 390971584.0, 950], [20240617, 5841.14, 5841.43, 5841.43, 5838.22, 5838.69, 4623255, 462326528.0, 951], [20240617, 5838.69, 5837.83, 5840.12, 5836.9, 5838.39, 3737042, 373705056.0, 952], [20240617, 5838.39, 5837.42, 5838.98, 5835.53, 5838.98, 3719141, 371915328.0, 953], [20240617, 5838.98, 5838.83, 5848.87, 5838.83, 5848.3, 4730315, 473032384.0, 954], [20240617, 5848.3, 5849.37, 5850.83, 5848.03, 5850.58, 3302803, 330281184.0, 955], [20240617, 5850.58, 5850.13, 5853.11, 5850.13, 5852.65, 3926764, 392677376.0, 956], [20240617, 5852.65, 5852.58, 5855.33, 5851.83, 5855.33, 3966687, 396669920.0, 957], [20240617, 5855.33, 5855.12, 5856.41, 5853.84, 5856.26, 3598186, 359819680.0, 958], [20240617, 5856.26, 5856.15, 5865.89, 5856.15, 5865.89, 4582442, 458245440.0, 959], [20240617, 5865.89, 5865.75, 5871.2, 5865.75, 5869.9, 4727874, 472788448.0, 1000], [20240617, 5869.9, 5869.74, 5869.74, 5864.45, 5866.21, 3927670, 392767808.0, 1001], [20240617, 5866.21, 5866.03, 5870.07, 5865.81, 5869.9, 4486546, 448655616.0, 1002], [20240617, 5869.9, 5869.33, 5869.91, 5866.09, 5869.91, 4096381, 409639200.0, 1003], [20240617, 5869.91, 5869.74, 5870.28, 5867.29, 5869.03, 3919725, 391973536.0, 1004], [20240617, 5869.03, 5869.27, 5870.64, 5866.71, 5870.64, 3897372, 389738080.0, 1005], [20240617, 5870.64, 5870.07, 5870.07, 5867.17, 5867.67, 4421556, 442156736.0, 1006], [20240617, 5867.67, 5867.68, 5871.2, 5867.68, 5870.67, 4554899, 455490912.0, 1007], [20240617, 5870.67, 5871.12, 5875.61, 5869.63, 5869.63, 4376540, 437655072.0, 1008], [20240617, 5869.63, 5868.67, 5873.09, 5868.29, 5872.41, 3352657, 335266816.0, 1009], [20240617, 5872.41, 5872.16, 5872.47, 5870.84, 5871.37, 3631919, 363193120.0, 1010], [20240617, 5871.37, 5871.27, 5871.96, 5868.67, 5870.32, 3794704, 379471424.0, 1011], [20240617, 5870.32, 5871.44, 5877.42, 5871.44, 5876.68, 4464997, 446500736.0, 1012], [20240617, 5876.68, 5877.0, 5877.0, 5870.59, 5873.18, 3825314, 382532384.0, 1013], [20240617, 5873.18, 5872.88, 5875.24, 5871.61, 5874.78, 3679647, 367965888.0, 1014], [20240617, 5874.78, 5875.15, 5876.43, 5873.98, 5875.41, 3203039, 320305056.0, 1015], [20240617, 5875.41, 5875.2, 5878.75, 5875.2, 5877.74, 3267680, 326769088.0, 1016], [20240617, 5877.74, 5878.02, 5878.02, 5875.65, 5877.88, 3232408, 323241824.0, 1017], [20240617, 5877.88, 5878.5, 5880.07, 5878.32, 5879.75, 3096341, 309635168.0, 1018], [20240617, 5879.75, 5879.8, 5882.25, 5879.42, 5882.25, 3275363, 327537152.0, 1019], [20240617, 5882.25, 5882.07, 5884.89, 5882.07, 5884.89, 4060181, 406018976.0, 1020], [20240617, 5884.89, 5884.85, 5890.32, 5884.33, 5889.87, 5337372, 533738208.0, 1021], [20240617, 5889.87, 5889.24, 5890.97, 5889.01, 5890.39, 4837242, 483725216.0, 1022], [20240617, 5890.39, 5891.44, 5895.05, 5891.39, 5895.05, 4743427, 474343616.0, 1023], [20240617, 5895.05, 5895.29, 5897.48, 5895.29, 5897.18, 7423516, 742352640.0, 1024], [20240617, 5897.18, 5896.77, 5897.99, 5893.96, 5895.14, 4417647, 441765664.0, 1025], [20240617, 5895.14, 5894.15, 5898.75, 5893.46, 5898.75, 4097524, 409753344.0, 1026], [20240617, 5898.75, 5899.0, 5902.65, 5899.0, 5901.75, 4188781, 418879040.0, 1027], [20240617, 5901.75, 5901.4, 5903.78, 5901.12, 5903.66, 4216881, 421689184.0, 1028], [20240617, 5903.66, 5903.33, 5905.36, 5903.11, 5904.62, 3424966, 342497664.0, 1029], [20240617, 5904.62, 5905.13, 5905.13, 5897.8, 5897.8, 3677348, 367735744.0, 1030], [20240617, 5897.8, 5897.43, 5899.35, 5896.61, 5899.35, 2972135, 297214400.0, 1031], [20240617, 5899.35, 5899.3, 5900.1, 5896.69, 5896.69, 2896168, 289617664.0, 1032], [20240617, 5896.69, 5897.29, 5900.14, 5897.29, 5899.58, 2566812, 256682080.0, 1033], [20240617, 5899.58, 5899.57, 5900.78, 5898.4, 5898.4, 3146004, 314601376.0, 1034], [20240617, 5898.4, 5898.34, 5898.4, 5894.59, 5894.6, 3184611, 318462144.0, 1035], [20240617, 5894.6, 5894.45, 5894.45, 5887.41, 5888.95, 3340766, 334077696.0, 1036], [20240617, 5888.95, 5889.25, 5890.62, 5889.25, 5890.35, 2644848, 264485728.0, 1037], [20240617, 5890.35, 5890.74, 5893.59, 5890.19, 5893.53, 2635802, 263581088.0, 1038], [20240617, 5893.53, 5894.3, 5897.1, 5892.84, 5896.43, 3221722, 322173216.0, 1039], [20240617, 5896.43, 5896.23, 5897.13, 5894.55, 5895.18, 3622196, 362220672.0, 1040], [20240617, 5895.18, 5895.83, 5898.76, 5895.83, 5896.39, 2845035, 284504640.0, 1041], [20240617, 5896.39, 5896.8, 5896.8, 5892.82, 5893.11, 2292326, 229233408.0, 1042], [20240617, 5893.11, 5892.71, 5894.62, 5892.44, 5894.62, 2399858, 239986864.0, 1043], [20240617, 5894.62, 5894.3, 5894.43, 5892.02, 5892.02, 1990032, 199004112.0, 1044], [20240617, 5892.02, 5891.98, 5892.46, 5887.73, 5887.73, 2035878, 203588864.0, 1045], [20240617, 5887.73, 5887.98, 5888.47, 5885.27, 5886.97, 3061555, 306156384.0, 1046], [20240617, 5886.97, 5887.44, 5890.71, 5887.04, 5888.95, 2538785, 253879488.0, 1047], [20240617, 5888.95, 5889.39, 5889.43, 5884.26, 5884.52, 2342810, 234281888.0, 1048], [20240617, 5884.52, 5884.26, 5890.25, 5884.26, 5890.25, 2686484, 268649376.0, 1049], [20240617, 5890.25, 5890.15, 5892.32, 5889.23, 5891.86, 2251940, 225195104.0, 1050], [20240617, 5891.86, 5892.04, 5896.26, 5892.04, 5896.26, 3541122, 354113184.0, 1051], [20240617, 5896.26, 5896.63, 5897.77, 5894.77, 5895.23, 2873767, 287377664.0, 1052], [20240617, 5895.23, 5896.12, 5896.81, 5895.31, 5896.15, 2209933, 220994176.0, 1053], [20240617, 5896.15, 5895.84, 5895.88, 5892.0, 5892.05, 1972992, 197300144.0, 1054], [20240617, 5892.05, 5892.7, 5895.17, 5892.7, 5894.86, 2213710, 221371904.0, 1055], [20240617, 5894.86, 5894.44, 5895.49, 5893.96, 5893.96, 2671463, 267147424.0, 1056], [20240617, 5893.96, 5893.74, 5894.35, 5888.86, 5889.0, 2404427, 240443408.0, 1057], [20240617, 5889.0, 5889.02, 5892.03, 5888.94, 5891.79, 2084866, 208487584.0, 1058], [20240617, 5891.79, 5892.31, 5896.97, 5892.31, 5896.97, 3099118, 309912800.0, 1059], [20240617, 5896.97, 5896.82, 5900.6, 5896.82, 5900.6, 3080779, 308078912.0, 1100], [20240617, 5900.6, 5900.51, 5900.92, 5898.75, 5899.71, 2432981, 243299136.0, 1101], [20240617, 5899.71, 5899.32, 5905.12, 5899.32, 5904.66, 3094319, 309432896.0, 1102], [20240617, 5904.66, 5904.57, 5906.08, 5899.48, 5899.48, 2768607, 276861568.0, 1103], [20240617, 5899.48, 5898.41, 5898.71, 5894.68, 5894.68, 1818791, 181880144.0, 1104], [20240617, 5894.68, 5894.13, 5896.0, 5893.83, 5896.0, 1853885, 185389568.0, 1105], [20240617, 5896.0, 5895.5, 5896.56, 5895.21, 5895.49, 1493599, 149360768.0, 1106], [20240617, 5895.49, 5894.87, 5895.3, 5892.73, 5892.73, 1972901, 197291184.0, 1107], [20240617, 5892.73, 5892.27, 5892.68, 5890.87, 5892.36, 1732655, 173266544.0, 1108], [20240617, 5892.36, 5892.73, 5892.73, 5891.15, 5892.19, 1533790, 153380016.0, 1109], [20240617, 5892.19, 5892.77, 5893.79, 5891.02, 5891.57, 1466684, 146669568.0, 1110], [20240617, 5891.57, 5890.12, 5890.12, 5885.79, 5886.39, 1834119, 183413008.0, 1111], [20240617, 5886.39, 5885.71, 5885.71, 5882.09, 5882.09, 1981029, 198103776.0, 1112], [20240617, 5882.09, 5882.59, 5883.4, 5882.06, 5882.48, 1871038, 187104944.0, 1113], [20240617, 5882.48, 5883.18, 5884.89, 5882.43, 5882.89, 1704749, 170475984.0, 1114], [20240617, 5882.89, 5883.75, 5885.04, 5882.88, 5884.7, 1616960, 161696992.0, 1115], [20240617, 5884.7, 5884.37, 5888.7, 5883.19, 5887.2, 1757453, 175746080.0, 1116], [20240617, 5887.2, 5888.54, 5889.34, 5887.55, 5889.29, 1701076, 170108560.0, 1117], [20240617, 5889.29, 5889.48, 5892.29, 5888.86, 5892.28, 1890198, 189020880.0, 1118], [20240617, 5892.28, 5892.56, 5896.23, 5892.56, 5895.42, 2118929, 211893952.0, 1119], [20240617, 5895.42, 5896.47, 5896.47, 5893.22, 5894.3, 1854536, 185454592.0, 1120], [20240617, 5894.3, 5893.97, 5895.44, 5893.11, 5895.44, 1504695, 150470416.0, 1121], [20240617, 5895.44, 5895.35, 5900.27, 5895.35, 5899.57, 3925258, 392526752.0, 1122], [20240617, 5899.57, 5900.84, 5901.67, 5898.79, 5900.02, 1807580, 180759040.0, 1123], [20240617, 5900.02, 5899.91, 5903.32, 5899.91, 5903.06, 1997805, 199781488.0, 1124], [20240617, 5903.06, 5903.84, 5904.69, 5902.74, 5903.77, 2446447, 244645648.0, 1125], [20240617, 5903.77, 5903.63, 5903.63, 5900.02, 5900.45, 2273472, 227348416.0, 1126], [20240617, 5900.45, 5900.49, 5901.53, 5899.88, 5900.11, 1653951, 165396000.0, 1127], [20240617, 5900.11, 5899.91, 5902.25, 5898.95, 5902.25, 1878093, 187810384.0, 1128], [20240617, 5902.25, 5902.11, 5903.53, 5902.07, 5902.67, 1922398, 192240784.0, 1129], [20240617, 5902.67, 5902.48, 5906.04, 5902.48, 5904.38, 2518537, 251854736.0, 1130], [20240617, 5904.38, 5904.46, 5904.46, 5895.57, 5896.24, 5607042, 560705216.0, 1301], [20240617, 5896.24, 5896.69, 5898.25, 5895.13, 5898.12, 2850106, 285011488.0, 1302], [20240617, 5898.12, 5898.03, 5900.87, 5898.03, 5900.78, 4707818, 470783104.0, 1303], [20240617, 5900.78, 5901.38, 5903.6, 5900.23, 5901.38, 3481946, 348195552.0, 1304], [20240617, 5901.38, 5901.06, 5903.15, 5901.06, 5901.17, 1965783, 196579296.0, 1305], [20240617, 5901.17, 5901.19, 5901.19, 5898.28, 5898.28, 2101783, 210179264.0, 1306], [20240617, 5898.28, 5899.02, 5901.1, 5897.82, 5901.01, 2886791, 288680160.0, 1307], [20240617, 5901.01, 5900.66, 5900.66, 5897.73, 5899.75, 2146597, 214660816.0, 1308], [20240617, 5899.75, 5899.56, 5901.47, 5899.56, 5900.8, 1887278, 188728624.0, 1309], [20240617, 5900.8, 5901.14, 5904.87, 5901.14, 5903.42, 2576217, 257622912.0, 1310], [20240617, 5903.42, 5902.79, 5902.79, 5900.28, 5900.98, 2248949, 224896032.0, 1311], [20240617, 5900.98, 5901.51, 5901.51, 5900.39, 5901.29, 1763031, 176304080.0, 1312], [20240617, 5901.29, 5901.18, 5902.92, 5900.88, 5902.21, 1671572, 167158176.0, 1313], [20240617, 5902.21, 5902.3, 5902.78, 5900.22, 5900.22, 1506208, 150622064.0, 1314], [20240617, 5900.22, 5899.97, 5901.08, 5899.31, 5900.83, 1558599, 155860816.0, 1315], [20240617, 5900.83, 5900.96, 5902.57, 5900.51, 5902.39, 2023795, 202380384.0, 1316], [20240617, 5902.39, 5902.98, 5905.72, 5902.98, 5905.72, 1750414, 175042544.0, 1317], [20240617, 5905.72, 5905.74, 5906.13, 5903.18, 5903.62, 1762749, 176275968.0, 1318], [20240617, 5903.62, 5903.5, 5903.89, 5902.35, 5903.89, 1610806, 161081536.0, 1319], [20240617, 5903.89, 5903.79, 5906.32, 5903.67, 5906.23, 1520764, 152077632.0, 1320], [20240617, 5906.23, 5906.43, 5906.74, 5905.8, 5905.8, 1403762, 140376816.0, 1321], [20240617, 5905.8, 5905.96, 5906.43, 5902.93, 5902.93, 1372450, 137246000.0, 1322], [20240617, 5902.93, 5903.95, 5906.12, 5903.22, 5905.66, 1770142, 177015408.0, 1323], [20240617, 5905.66, 5905.89, 5906.4, 5904.99, 5904.99, 2181619, 218162736.0, 1324], [20240617, 5904.99, 5905.75, 5905.75, 5903.06, 5903.06, 2441298, 244130592.0, 1325], [20240617, 5903.06, 5903.12, 5903.12, 5901.42, 5901.42, 1806381, 180638832.0, 1326], [20240617, 5901.42, 5901.56, 5902.56, 5901.32, 5901.5, 1636021, 163603072.0, 1327], [20240617, 5901.5, 5901.9, 5901.9, 5900.41, 5900.51, 1592428, 159243904.0, 1328], [20240617, 5900.51, 5900.48, 5903.62, 5900.48, 5903.39, 1827183, 182719328.0, 1329], [20240617, 5903.39, 5903.41, 5903.82, 5902.5, 5903.6, 1706535, 170654560.0, 1330], [20240617, 5903.6, 5903.84, 5904.52, 5903.43, 5903.78, 1632649, 163265872.0, 1331], [20240617, 5903.78, 5904.34, 5904.34, 5900.15, 5900.15, 1571656, 157166656.0, 1332], [20240617, 5900.15, 5900.18, 5901.15, 5899.87, 5901.15, 1410357, 141036704.0, 1333], [20240617, 5901.15, 5901.7, 5902.71, 5901.57, 5902.71, 1444916, 144492736.0, 1334], [20240617, 5902.71, 5902.89, 5904.94, 5902.89, 5904.03, 1572173, 157218208.0, 1335], [20240617, 5904.03, 5904.49, 5904.93, 5904.01, 5904.18, 1547130, 154714000.0, 1336], [20240617, 5904.18, 5904.46, 5907.54, 5904.35, 5907.02, 1822491, 182250000.0, 1337], [20240617, 5907.02, 5907.21, 5907.64, 5905.74, 5906.55, 1590566, 159057424.0, 1338], [20240617, 5906.55, 5906.59, 5908.32, 5906.59, 5907.86, 1459464, 145947488.0, 1339], [20240617, 5907.86, 5907.51, 5908.65, 5905.74, 5906.55, 1711074, 171108320.0, 1340], [20240617, 5906.55, 5906.04, 5906.49, 5905.24, 5905.28, 1614880, 161488848.0, 1341], [20240617, 5905.28, 5905.2, 5908.1, 5904.71, 5906.73, 1681011, 168102064.0, 1342], [20240617, 5906.73, 5907.04, 5907.21, 5905.5, 5906.57, 1398663, 139867440.0, 1343], [20240617, 5906.57, 5906.23, 5906.62, 5905.0, 5905.3, 1462484, 146249328.0, 1344], [20240617, 5905.3, 5905.27, 5905.27, 5902.92, 5902.92, 1481197, 148120672.0, 1345], [20240617, 5902.92, 5902.51, 5902.92, 5900.09, 5900.38, 2268258, 226826832.0, 1346], [20240617, 5900.38, 5900.26, 5900.85, 5899.42, 5900.17, 1524745, 152475248.0, 1347], [20240617, 5900.17, 5900.22, 5901.04, 5898.96, 5901.04, 1754504, 175451328.0, 1348], [20240617, 5901.04, 5900.34, 5901.15, 5900.31, 5900.92, 1273235, 127324504.0, 1349], [20240617, 5900.92, 5901.0, 5902.7, 5901.0, 5901.74, 1446635, 144664272.0, 1350], [20240617, 5901.74, 5901.1, 5902.6, 5901.1, 5902.6, 1323328, 132333776.0, 1351], [20240617, 5902.6, 5902.38, 5902.4, 5898.92, 5899.84, 2056561, 205657200.0, 1352], [20240617, 5899.84, 5899.93, 5901.56, 5899.9, 5900.83, 2077027, 207703744.0, 1353], [20240617, 5900.83, 5900.67, 5901.45, 5900.15, 5901.45, 1463645, 146365488.0, 1354], [20240617, 5901.45, 5901.78, 5902.53, 5901.02, 5902.05, 1206766, 120677496.0, 1355], [20240617, 5902.05, 5901.57, 5901.57, 5900.09, 5900.11, 1124199, 112420952.0, 1356], [20240617, 5900.11, 5900.36, 5900.36, 5898.21, 5898.27, 1796363, 179637152.0, 1357], [20240617, 5898.27, 5898.46, 5898.87, 5896.96, 5896.96, 1286689, 128669936.0, 1358], [20240617, 5896.96, 5897.28, 5897.28, 5895.47, 5895.47, 1463814, 146382256.0, 1359], [20240617, 5895.47, 5895.13, 5895.13, 5892.76, 5892.8, 1662560, 166257024.0, 1400], [20240617, 5892.8, 5892.44, 5893.22, 5891.46, 5892.08, 1738743, 173875280.0, 1401], [20240617, 5892.08, 5891.82, 5892.99, 5891.4, 5892.18, 1628552, 162856352.0, 1402], [20240617, 5892.18, 5892.7, 5893.22, 5892.25, 5893.22, 1584864, 158487536.0, 1403], [20240617, 5893.22, 5892.97, 5895.77, 5892.97, 5895.77, 1703937, 170394656.0, 1404], [20240617, 5895.77, 5895.17, 5896.53, 5895.17, 5895.81, 1238909, 123891824.0, 1405], [20240617, 5895.81, 5896.25, 5896.4, 5895.1, 5895.94, 1216651, 121666176.0, 1406], [20240617, 5895.94, 5895.89, 5895.89, 5892.88, 5892.88, 1313250, 131325960.0, 1407], [20240617, 5892.88, 5892.8, 5893.07, 5891.17, 5891.52, 1491168, 149117664.0, 1408], [20240617, 5891.52, 5891.48, 5892.89, 5891.39, 5891.39, 1696812, 169682224.0, 1409], [20240617, 5891.39, 5891.52, 5891.56, 5890.58, 5890.58, 1568339, 156834928.0, 1410], [20240617, 5890.58, 5890.56, 5890.56, 5888.15, 5888.22, 1897131, 189714032.0, 1411], [20240617, 5888.22, 5888.12, 5888.37, 5886.8, 5887.4, 1539582, 153959248.0, 1412], [20240617, 5887.4, 5887.33, 5891.19, 5887.33, 5890.93, 1588190, 158819952.0, 1413], [20240617, 5890.93, 5891.05, 5892.37, 5890.35, 5892.37, 1157579, 115759016.0, 1414], [20240617, 5892.37, 5892.63, 5894.56, 5892.12, 5894.56, 1318631, 131864192.0, 1415], [20240617, 5894.56, 5894.14, 5895.12, 5893.94, 5894.27, 1277041, 127705024.0, 1416], [20240617, 5894.27, 5894.43, 5895.21, 5894.29, 5895.01, 1260067, 126007728.0, 1417], [20240617, 5895.01, 5894.52, 5894.86, 5893.93, 5894.0, 1090940, 109095184.0, 1418], [20240617, 5894.0, 5893.35, 5894.38, 5893.03, 5893.03, 1261562, 126157304.0, 1419], [20240617, 5893.03, 5893.38, 5893.38, 5890.66, 5890.75, 1444113, 144412240.0, 1420], [20240617, 5890.75, 5890.82, 5891.89, 5890.75, 5891.66, 1330440, 133044960.0, 1421], [20240617, 5891.66, 5891.12, 5891.22, 5888.83, 5888.87, 1490003, 149001280.0, 1422], [20240617, 5888.87, 5889.24, 5890.04, 5888.24, 5888.82, 1419806, 141981760.0, 1423], [20240617, 5888.82, 5889.11, 5889.11, 5888.21, 5888.62, 1271567, 127157576.0, 1424], [20240617, 5888.62, 5887.91, 5889.64, 5887.71, 5889.64, 1596710, 159671952.0, 1425], [20240617, 5889.64, 5890.16, 5890.16, 5888.93, 5889.18, 1737214, 173722432.0, 1426], [20240617, 5889.18, 5888.64, 5889.52, 5886.67, 5886.78, 1444653, 144466176.0, 1427], [20240617, 5886.78, 5886.95, 5887.26, 5885.65, 5886.14, 1595377, 159538672.0, 1428], [20240617, 5886.14, 5885.6, 5886.09, 5885.05, 5885.1, 1303570, 130357992.0, 1429], [20240617, 5885.1, 5885.29, 5886.12, 5884.25, 5884.66, 1331170, 133118128.0, 1430], [20240617, 5884.66, 5884.22, 5887.43, 5883.86, 5886.97, 1992385, 199239200.0, 1431], [20240617, 5886.97, 5887.3, 5890.97, 5887.3, 5890.97, 1892965, 189297408.0, 1432], [20240617, 5890.97, 5890.75, 5891.32, 5889.35, 5890.01, 1421005, 142101568.0, 1433], [20240617, 5890.01, 5889.29, 5889.29, 5887.01, 5887.01, 1580959, 158097088.0, 1434], [20240617, 5887.01, 5887.19, 5889.6, 5887.19, 5888.21, 1584012, 158402000.0, 1435], [20240617, 5888.21, 5887.56, 5887.56, 5886.44, 5886.64, 1546550, 154656240.0, 1436], [20240617, 5886.64, 5886.75, 5888.25, 5886.49, 5887.73, 1506509, 150651680.0, 1437], [20240617, 5887.73, 5887.26, 5887.99, 5886.54, 5887.72, 1420527, 142053808.0, 1438], [20240617, 5887.72, 5887.87, 5890.17, 5887.87, 5889.71, 1627808, 162781712.0, 1439], [20240617, 5889.71, 5889.84, 5892.36, 5889.84, 5891.89, 1450334, 145034304.0, 1440], [20240617, 5891.89, 5891.61, 5891.75, 5890.89, 5891.67, 1953783, 195379376.0, 1441], [20240617, 5891.67, 5891.39, 5891.48, 5890.63, 5891.13, 1814729, 181474032.0, 1442], [20240617, 5891.13, 5890.89, 5891.81, 5890.59, 5891.1, 1840874, 184088336.0, 1443], [20240617, 5891.1, 5891.07, 5891.7, 5890.49, 5891.24, 2079085, 207909392.0, 1444], [20240617, 5891.24, 5890.97, 5891.27, 5889.58, 5889.88, 1930208, 193021920.0, 1445], [20240617, 5889.88, 5889.9, 5890.1, 5888.25, 5889.14, 2318242, 231825168.0, 1446], [20240617, 5889.14, 5888.33, 5890.35, 5888.13, 5890.35, 2119789, 211979872.0, 1447], [20240617, 5890.35, 5890.03, 5891.22, 5890.03, 5890.52, 2144535, 214454496.0, 1448], [20240617, 5890.52, 5889.95, 5891.4, 5889.64, 5891.26, 2178040, 217804896.0, 1449], [20240617, 5891.26, 5891.0, 5891.41, 5890.08, 5890.52, 2050818, 205082576.0, 1450], [20240617, 5890.52, 5890.08, 5890.74, 5889.85, 5889.88, 2026896, 202690736.0, 1451], [20240617, 5889.88, 5890.27, 5890.56, 5889.07, 5890.24, 2334259, 233426848.0, 1452], [20240617, 5890.24, 5890.08, 5890.98, 5889.42, 5890.11, 2122344, 212235216.0, 1453], [20240617, 5890.11, 5889.81, 5890.91, 5889.81, 5890.71, 2154498, 215450608.0, 1454], [20240617, 5890.71, 5890.46, 5891.11, 5890.03, 5890.27, 2674019, 267402992.0, 1455], [20240617, 5890.27, 5890.3, 5892.34, 5890.3, 5891.7, 2955417, 295542624.0, 1456], [20240617, 5891.7, 5892.1, 5893.22, 5892.1, 5893.22, 3170258, 317026528.0, 1457], [20240617, 5893.22, 5893.47, 5893.47, 5893.47, 5893.47, 107137, 10713781.0, 1458], [20240617, 5893.47, 5893.47, 5893.47, 5893.47, 5893.47, 0, 0.0, 1459], [20240617, 5893.47, 5892.75, 5892.75, 5892.75, 5892.75, 5540965, 554096512.0, 1500], [20240618, 5892.75, 5899.79, 5899.79, 5889.53, 5895.23, 22388456, 2238846464.0, 931], [20240618, 5895.23, 5895.12, 5900.76, 5891.66, 5900.76, 9944977, 994498496.0, 932], [20240618, 5900.76, 5902.14, 5904.65, 5896.13, 5899.06, 10530780, 1053079040.0, 933], [20240618, 5899.06, 5898.78, 5901.62, 5898.78, 5899.19, 8933455, 893346368.0, 934], [20240618, 5899.19, 5899.05, 5900.72, 5896.73, 5897.48, 8821641, 882164992.0, 935], [20240618, 5897.48, 5897.01, 5897.07, 5891.71, 5893.35, 7516031, 751604160.0, 936], [20240618, 5893.35, 5894.21, 5901.66, 5894.21, 5901.66, 6673026, 667303744.0, 937], [20240618, 5901.66, 5902.29, 5904.38, 5899.94, 5903.73, 6809493, 680950528.0, 938], [20240618, 5903.73, 5904.01, 5905.3, 5901.91, 5902.75, 6033373, 603338368.0, 939], [20240618, 5902.75, 5902.81, 5905.43, 5902.66, 5902.66, 5431399, 543141056.0, 940], [20240618, 5902.66, 5904.09, 5910.46, 5903.86, 5910.0, 5724899, 572490496.0, 941], [20240618, 5910.0, 5910.22, 5910.46, 5906.14, 5909.53, 6037009, 603701952.0, 942], [20240618, 5909.53, 5909.12, 5914.18, 5908.56, 5913.43, 4786739, 478674784.0, 943], [20240618, 5913.43, 5913.95, 5915.29, 5912.15, 5912.65, 4988349, 498836000.0, 944], [20240618, 5912.65, 5913.22, 5913.44, 5910.22, 5912.5, 4824926, 482493504.0, 945], [20240618, 5912.5, 5913.3, 5919.95, 5913.15, 5919.91, 5379035, 537904320.0, 946], [20240618, 5919.91, 5920.05, 5925.94, 5920.05, 5925.69, 5405328, 540533696.0, 947], [20240618, 5925.69, 5926.09, 5926.09, 5922.06, 5922.44, 5575457, 557546560.0, 948], [20240618, 5922.44, 5922.96, 5924.23, 5922.16, 5923.75, 4607723, 460773408.0, 949], [20240618, 5923.75, 5923.55, 5923.55, 5920.72, 5921.7, 5193798, 519380864.0, 950], [20240618, 5921.7, 5920.89, 5920.89, 5916.02, 5920.05, 6534686, 653469504.0, 951], [20240618, 5920.05, 5919.48, 5922.32, 5919.01, 5921.28, 5299851, 529986304.0, 952], [20240618, 5921.28, 5921.25, 5922.37, 5919.78, 5919.82, 4857465, 485747520.0, 953], [20240618, 5919.82, 5918.35, 5918.35, 5914.85, 5914.85, 4696951, 469695840.0, 954], [20240618, 5914.85, 5915.7, 5917.48, 5915.22, 5917.48, 4259549, 425955840.0, 955], [20240618, 5917.48, 5917.48, 5920.47, 5917.48, 5919.56, 4467412, 446742176.0, 956], [20240618, 5919.56, 5919.36, 5919.91, 5912.96, 5912.96, 4389531, 438953792.0, 957], [20240618, 5912.96, 5912.72, 5912.74, 5909.31, 5909.78, 4549393, 454940224.0, 958], [20240618, 5909.78, 5909.03, 5909.03, 5906.92, 5906.92, 4202403, 420241184.0, 959], [20240618, 5906.92, 5907.65, 5908.5, 5906.46, 5906.46, 4387220, 438722848.0, 1000], [20240618, 5906.46, 5905.85, 5905.85, 5901.85, 5903.39, 5438847, 543885568.0, 1001], [20240618, 5903.39, 5902.26, 5902.26, 5900.34, 5900.34, 4361404, 436141440.0, 1002], [20240618, 5900.34, 5900.05, 5900.05, 5897.79, 5898.47, 4055101, 405511008.0, 1003], [20240618, 5898.47, 5898.33, 5901.88, 5898.21, 5901.03, 3706957, 370696640.0, 1004], [20240618, 5901.03, 5900.62, 5901.14, 5895.42, 5895.78, 4811626, 481163520.0, 1005], [20240618, 5895.78, 5895.33, 5897.04, 5894.14, 5896.57, 4094930, 409494272.0, 1006], [20240618, 5896.57, 5897.53, 5902.76, 5897.53, 5902.25, 3000121, 300013184.0, 1007], [20240618, 5902.25, 5902.54, 5903.76, 5901.69, 5903.32, 3257822, 325783168.0, 1008], [20240618, 5903.32, 5904.04, 5904.47, 5900.28, 5901.5, 3132069, 313207904.0, 1009], [20240618, 5901.5, 5900.8, 5902.16, 5900.55, 5901.0, 2933745, 293375616.0, 1010], [20240618, 5901.0, 5900.79, 5904.35, 5900.01, 5904.35, 3274070, 327408032.0, 1011], [20240618, 5904.35, 5905.36, 5907.54, 5905.36, 5907.54, 2685571, 268557952.0, 1012], [20240618, 5907.54, 5908.36, 5908.64, 5906.85, 5908.04, 2810984, 281099680.0, 1013], [20240618, 5908.04, 5908.58, 5910.26, 5907.17, 5909.91, 2409338, 240934784.0, 1014], [20240618, 5909.91, 5909.37, 5909.81, 5906.94, 5909.81, 2447328, 244733616.0, 1015], [20240618, 5909.81, 5910.76, 5916.13, 5910.76, 5913.58, 3344646, 334465664.0, 1016], [20240618, 5913.58, 5913.7, 5917.51, 5913.7, 5917.29, 2748090, 274810336.0, 1017], [20240618, 5917.29, 5917.53, 5917.53, 5912.36, 5912.83, 2445253, 244526464.0, 1018], [20240618, 5912.83, 5913.07, 5918.46, 5913.07, 5918.44, 3239457, 323946624.0, 1019], [20240618, 5918.44, 5918.53, 5918.53, 5915.31, 5915.31, 2507409, 250741728.0, 1020], [20240618, 5915.31, 5915.0, 5916.85, 5913.93, 5914.62, 3046937, 304695136.0, 1021], [20240618, 5914.62, 5914.95, 5914.95, 5910.25, 5912.16, 2640119, 264013040.0, 1022], [20240618, 5912.16, 5912.13, 5914.23, 5911.73, 5914.23, 1851300, 185131104.0, 1023], [20240618, 5914.23, 5914.16, 5917.98, 5913.72, 5914.88, 2379527, 237953872.0, 1024], [20240618, 5914.88, 5914.93, 5914.93, 5911.59, 5911.59, 1889212, 188922144.0, 1025], [20240618, 5911.59, 5911.22, 5911.22, 5907.37, 5907.37, 2049371, 204937728.0, 1026], [20240618, 5907.37, 5907.1, 5908.21, 5906.4, 5906.51, 2017231, 201724112.0, 1027], [20240618, 5906.51, 5906.18, 5906.18, 5903.74, 5904.45, 2000943, 200095264.0, 1028], [20240618, 5904.45, 5904.31, 5904.62, 5903.04, 5903.18, 2063469, 206347920.0, 1029], [20240618, 5903.18, 5903.09, 5903.92, 5902.34, 5903.52, 1890067, 189007664.0, 1030], [20240618, 5903.52, 5903.51, 5903.89, 5902.99, 5903.58, 1588697, 158870592.0, 1031], [20240618, 5903.58, 5902.76, 5903.07, 5900.91, 5901.45, 1868116, 186812656.0, 1032], [20240618, 5901.45, 5901.52, 5902.16, 5900.77, 5901.67, 1592720, 159273136.0, 1033], [20240618, 5901.67, 5901.82, 5901.82, 5900.28, 5900.28, 1622924, 162293360.0, 1034], [20240618, 5900.28, 5900.52, 5904.23, 5900.52, 5903.45, 1722939, 172294768.0, 1035], [20240618, 5903.45, 5903.83, 5908.1, 5903.81, 5906.4, 1816949, 181695856.0, 1036], [20240618, 5906.4, 5907.12, 5909.98, 5906.65, 5909.15, 1597110, 159712080.0, 1037], [20240618, 5909.15, 5908.78, 5910.14, 5908.78, 5908.95, 1559653, 155966208.0, 1038], [20240618, 5908.95, 5909.12, 5911.34, 5908.49, 5910.93, 1658359, 165837056.0, 1039], [20240618, 5910.93, 5911.76, 5913.44, 5910.92, 5912.68, 1324600, 132461000.0, 1040], [20240618, 5912.68, 5913.28, 5915.72, 5912.59, 5912.62, 2537563, 253757552.0, 1041], [20240618, 5912.62, 5912.05, 5912.68, 5908.05, 5908.05, 1788387, 178839520.0, 1042], [20240618, 5908.05, 5908.45, 5909.86, 5908.11, 5908.11, 1823991, 182400176.0, 1043], [20240618, 5908.11, 5908.68, 5909.36, 5907.14, 5908.94, 1714690, 171470176.0, 1044], [20240618, 5908.94, 5909.43, 5911.06, 5908.89, 5909.73, 1460577, 146058688.0, 1045], [20240618, 5909.73, 5909.73, 5909.73, 5906.58, 5907.52, 1571579, 157158880.0, 1046], [20240618, 5907.52, 5907.13, 5908.54, 5907.1, 5907.93, 1699592, 169959920.0, 1047], [20240618, 5907.93, 5907.6, 5908.21, 5905.93, 5907.87, 1445953, 144596400.0, 1048], [20240618, 5907.87, 5908.04, 5910.04, 5907.93, 5908.61, 1536745, 153675312.0, 1049], [20240618, 5908.61, 5908.81, 5908.81, 5906.93, 5907.75, 1269538, 126954992.0, 1050], [20240618, 5907.75, 5907.55, 5908.06, 5906.85, 5906.97, 1048717, 104872800.0, 1051], [20240618, 5906.97, 5907.08, 5908.04, 5906.53, 5906.68, 1501460, 150147232.0, 1052], [20240618, 5906.68, 5906.92, 5908.9, 5906.77, 5908.7, 1414912, 141492176.0, 1053], [20240618, 5908.7, 5908.46, 5909.2, 5907.58, 5907.72, 1112578, 111258440.0, 1054], [20240618, 5907.72, 5907.54, 5908.81, 5907.3, 5907.3, 1071597, 107160816.0, 1055], [20240618, 5907.3, 5907.44, 5907.44, 5904.04, 5904.04, 1394969, 139497792.0, 1056], [20240618, 5904.04, 5903.58, 5903.97, 5902.53, 5902.73, 1080715, 108072544.0, 1057], [20240618, 5902.73, 5902.29, 5902.98, 5901.41, 5902.98, 1202189, 120219952.0, 1058], [20240618, 5902.98, 5902.6, 5904.29, 5902.57, 5903.01, 1363395, 136340576.0, 1059], [20240618, 5903.01, 5903.64, 5904.22, 5903.2, 5903.44, 1069320, 106932688.0, 1100], [20240618, 5903.44, 5903.83, 5903.83, 5901.63, 5902.4, 1213125, 121313440.0, 1101], [20240618, 5902.4, 5902.01, 5902.01, 5900.54, 5901.22, 1101883, 110189120.0, 1102], [20240618, 5901.22, 5902.04, 5902.04, 5900.91, 5901.86, 1084518, 108452576.0, 1103], [20240618, 5901.86, 5901.63, 5902.19, 5901.31, 5901.4, 1061965, 106197520.0, 1104], [20240618, 5901.4, 5901.78, 5902.28, 5901.51, 5901.53, 1131914, 113192416.0, 1105], [20240618, 5901.53, 5901.82, 5901.93, 5900.82, 5901.06, 939397, 93940792.0, 1106], [20240618, 5901.06, 5900.72, 5901.47, 5900.29, 5901.0, 1207105, 120711488.0, 1107], [20240618, 5901.0, 5900.99, 5902.94, 5900.99, 5902.77, 995942, 99595000.0, 1108], [20240618, 5902.77, 5902.74, 5905.31, 5902.74, 5904.86, 1374421, 137443088.0, 1109], [20240618, 5904.86, 5905.09, 5910.38, 5905.01, 5909.87, 1890529, 189053840.0, 1110], [20240618, 5909.87, 5910.11, 5914.05, 5910.11, 5913.92, 1688998, 168900704.0, 1111], [20240618, 5913.92, 5914.46, 5914.46, 5913.31, 5913.65, 1629045, 162905456.0, 1112], [20240618, 5913.65, 5913.44, 5915.7, 5913.24, 5914.37, 2369468, 236947856.0, 1113], [20240618, 5914.37, 5915.14, 5916.88, 5914.8, 5915.85, 2030895, 203090608.0, 1114], [20240618, 5915.85, 5916.6, 5916.6, 5913.76, 5913.76, 2014282, 201429152.0, 1115], [20240618, 5913.76, 5913.41, 5914.27, 5912.64, 5913.6, 1784477, 178448688.0, 1116], [20240618, 5913.6, 5913.11, 5914.02, 5912.99, 5913.05, 1501168, 150118032.0, 1117], [20240618, 5913.05, 5912.58, 5912.58, 5909.83, 5909.83, 1544312, 154432176.0, 1118], [20240618, 5909.83, 5909.38, 5909.38, 5906.98, 5907.33, 1666785, 166679632.0, 1119], [20240618, 5907.33, 5907.2, 5908.9, 5906.63, 5908.23, 1318368, 131837712.0, 1120], [20240618, 5908.23, 5908.66, 5908.96, 5908.36, 5908.55, 1347320, 134733024.0, 1121], [20240618, 5908.55, 5908.97, 5911.75, 5908.56, 5911.75, 1428925, 142893600.0, 1122], [20240618, 5911.75, 5912.11, 5912.97, 5911.88, 5911.98, 1159678, 115968912.0, 1123], [20240618, 5911.98, 5911.99, 5911.99, 5910.67, 5911.42, 1118929, 111894128.0, 1124], [20240618, 5911.42, 5910.97, 5912.11, 5910.03, 5910.25, 1066713, 106672352.0, 1125], [20240618, 5910.25, 5910.31, 5910.55, 5908.52, 5908.52, 1156292, 115630432.0, 1126], [20240618, 5908.52, 5908.01, 5908.86, 5908.01, 5908.7, 1109039, 110904992.0, 1127], [20240618, 5908.7, 5908.68, 5911.81, 5908.68, 5911.13, 1185843, 118585272.0, 1128], [20240618, 5911.13, 5911.45, 5911.65, 5910.55, 5911.65, 1043058, 104306776.0, 1129], [20240618, 5911.65, 5911.76, 5913.58, 5911.76, 5912.56, 1721040, 172105136.0, 1130], [20240618, 5912.56, 5913.81, 5915.1, 5907.55, 5907.71, 4994151, 499416160.0, 1301], [20240618, 5907.71, 5908.5, 5909.05, 5906.43, 5906.58, 2226925, 222693328.0, 1302], [20240618, 5906.58, 5907.18, 5907.4, 5904.11, 5904.58, 1809394, 180940192.0, 1303], [20240618, 5904.58, 5904.79, 5905.51, 5902.62, 5902.98, 1691934, 169194496.0, 1304], [20240618, 5902.98, 5902.4, 5903.46, 5900.05, 5900.05, 2041652, 204166160.0, 1305], [20240618, 5900.05, 5899.58, 5900.35, 5898.24, 5898.24, 2009627, 200963760.0, 1306], [20240618, 5898.24, 5898.2, 5898.2, 5896.26, 5896.79, 1630639, 163064928.0, 1307], [20240618, 5896.79, 5896.69, 5896.69, 5894.39, 5894.55, 1930426, 193043744.0, 1308], [20240618, 5894.55, 5895.14, 5895.82, 5894.96, 5895.34, 1977444, 197745488.0, 1309], [20240618, 5895.34, 5894.97, 5895.1, 5894.23, 5894.51, 1441807, 144181568.0, 1310], [20240618, 5894.51, 5894.37, 5895.72, 5894.37, 5895.72, 1406618, 140662784.0, 1311], [20240618, 5895.72, 5895.48, 5895.94, 5894.81, 5895.2, 1501485, 150149504.0, 1312], [20240618, 5895.2, 5895.13, 5895.47, 5894.55, 5894.77, 1476192, 147620144.0, 1313], [20240618, 5894.77, 5895.3, 5896.04, 5894.51, 5895.8, 1323055, 132306552.0, 1314], [20240618, 5895.8, 5895.56, 5895.75, 5894.62, 5894.65, 1482405, 148241456.0, 1315], [20240618, 5894.65, 5894.5, 5894.68, 5892.73, 5892.98, 1534793, 153480160.0, 1316], [20240618, 5892.98, 5892.83, 5893.85, 5892.28, 5893.85, 1824504, 182451392.0, 1317], [20240618, 5893.85, 5893.55, 5894.27, 5893.42, 5893.83, 1386257, 138626736.0, 1318], [20240618, 5893.83, 5894.18, 5894.34, 5892.93, 5893.23, 1195917, 119592696.0, 1319], [20240618, 5893.23, 5893.11, 5893.11, 5892.06, 5892.96, 1280777, 128078488.0, 1320], [20240618, 5892.96, 5893.02, 5893.02, 5889.85, 5890.13, 1430384, 143039488.0, 1321], [20240618, 5890.13, 5890.05, 5890.14, 5889.0, 5889.0, 1306481, 130648976.0, 1322], [20240618, 5889.0, 5888.94, 5889.69, 5888.63, 5888.63, 1550363, 155037216.0, 1323], [20240618, 5888.63, 5889.04, 5891.89, 5889.04, 5891.89, 1672336, 167234464.0, 1324], [20240618, 5891.89, 5891.82, 5894.52, 5891.82, 5894.52, 1332002, 133201008.0, 1325], [20240618, 5894.52, 5894.18, 5896.79, 5894.18, 5896.79, 1226723, 122673240.0, 1326], [20240618, 5896.79, 5896.56, 5898.4, 5896.56, 5898.32, 1249921, 124992944.0, 1327], [20240618, 5898.32, 5897.65, 5900.67, 5897.65, 5900.55, 1284227, 128423632.0, 1328], [20240618, 5900.55, 5900.76, 5901.88, 5900.58, 5901.57, 1353114, 135312368.0, 1329], [20240618, 5901.57, 5901.85, 5902.21, 5901.08, 5901.26, 1264668, 126467752.0, 1330], [20240618, 5901.26, 5901.24, 5903.01, 5901.24, 5901.35, 1566483, 156649424.0, 1331], [20240618, 5901.35, 5901.7, 5901.76, 5900.51, 5901.17, 1331816, 133182704.0, 1332], [20240618, 5901.17, 5901.08, 5901.08, 5898.31, 5898.92, 1479623, 147963104.0, 1333], [20240618, 5898.92, 5898.45, 5898.9, 5896.91, 5896.98, 1459492, 145950240.0, 1334], [20240618, 5896.98, 5897.22, 5898.12, 5897.14, 5897.94, 1153129, 115313824.0, 1335], [20240618, 5897.94, 5897.8, 5897.8, 5896.02, 5896.58, 1638272, 163828464.0, 1336], [20240618, 5896.58, 5895.55, 5896.16, 5895.44, 5896.12, 1800484, 180049504.0, 1337], [20240618, 5896.12, 5895.41, 5895.91, 5892.79, 5892.85, 2008967, 200897712.0, 1338], [20240618, 5892.85, 5893.4, 5893.4, 5891.29, 5891.84, 1640349, 164035936.0, 1339], [20240618, 5891.84, 5891.55, 5892.51, 5891.55, 5891.84, 1329273, 132928432.0, 1340], [20240618, 5891.84, 5891.69, 5892.32, 5890.92, 5891.1, 1321105, 132111656.0, 1341], [20240618, 5891.1, 5891.79, 5893.37, 5891.79, 5893.34, 1157195, 115720440.0, 1342], [20240618, 5893.34, 5893.31, 5893.47, 5892.21, 5892.78, 1085933, 108594472.0, 1343], [20240618, 5892.78, 5892.52, 5893.5, 5892.48, 5893.27, 1041854, 104186376.0, 1344], [20240618, 5893.27, 5893.27, 5893.74, 5892.61, 5892.74, 1244122, 124413368.0, 1345], [20240618, 5892.74, 5892.68, 5893.69, 5892.09, 5892.09, 1159691, 115970192.0, 1346], [20240618, 5892.09, 5892.55, 5894.02, 5892.46, 5893.29, 1104990, 110500120.0, 1347], [20240618, 5893.29, 5893.4, 5893.4, 5891.9, 5892.24, 1189766, 118977536.0, 1348], [20240618, 5892.24, 5892.17, 5893.19, 5891.48, 5891.48, 1334186, 133419552.0, 1349], [20240618, 5891.48, 5891.62, 5891.72, 5891.12, 5891.12, 1269648, 126965792.0, 1350], [20240618, 5891.12, 5890.98, 5891.48, 5890.12, 5890.12, 1105969, 110597888.0, 1351], [20240618, 5890.12, 5890.08, 5890.54, 5888.85, 5888.85, 1634459, 163446960.0, 1352], [20240618, 5888.85, 5888.58, 5888.68, 5886.9, 5887.08, 1653321, 165333312.0, 1353], [20240618, 5887.08, 5887.09, 5887.09, 5885.56, 5885.56, 1870849, 187085920.0, 1354], [20240618, 5885.56, 5885.35, 5886.45, 5885.15, 5886.22, 1639296, 163930704.0, 1355], [20240618, 5886.22, 5886.27, 5886.27, 5884.55, 5884.96, 1452081, 145209040.0, 1356], [20240618, 5884.96, 5884.79, 5884.98, 5882.11, 5882.11, 1668430, 166843824.0, 1357], [20240618, 5882.11, 5882.29, 5882.58, 5878.9, 5878.9, 1975057, 197506816.0, 1358], [20240618, 5878.9, 5879.38, 5879.38, 5876.91, 5877.72, 2034410, 203442160.0, 1359], [20240618, 5877.72, 5877.24, 5880.5, 5877.24, 5880.19, 1805111, 180512208.0, 1400], [20240618, 5880.19, 5880.49, 5880.98, 5879.28, 5880.27, 1412875, 141288464.0, 1401], [20240618, 5880.27, 5880.07, 5883.15, 5880.07, 5883.0, 1297863, 129787296.0, 1402], [20240618, 5883.0, 5883.71, 5885.08, 5883.71, 5885.02, 1334864, 133487296.0, 1403], [20240618, 5885.02, 5885.01, 5886.15, 5884.36, 5886.15, 1196545, 119655664.0, 1404], [20240618, 5886.15, 5885.97, 5887.2, 5884.77, 5885.37, 1299606, 129961632.0, 1405], [20240618, 5885.37, 5885.48, 5886.05, 5884.39, 5884.47, 911513, 91152344.0, 1406], [20240618, 5884.47, 5884.6, 5884.6, 5881.55, 5881.82, 1728552, 172856048.0, 1407], [20240618, 5881.82, 5881.2, 5883.65, 5880.47, 5883.65, 1329897, 132990848.0, 1408], [20240618, 5883.65, 5883.65, 5884.87, 5883.01, 5884.87, 1044737, 104474728.0, 1409], [20240618, 5884.87, 5884.49, 5885.78, 5884.14, 5885.78, 974514, 97452248.0, 1410], [20240618, 5885.78, 5885.66, 5889.38, 5885.66, 5889.38, 1470869, 147088064.0, 1411], [20240618, 5889.38, 5889.01, 5894.21, 5889.01, 5893.82, 1739170, 173918000.0, 1412], [20240618, 5893.82, 5894.55, 5896.22, 5894.55, 5895.8, 1764609, 176461936.0, 1413], [20240618, 5895.8, 5895.99, 5897.42, 5895.99, 5896.77, 1638698, 163870768.0, 1414], [20240618, 5896.77, 5896.6, 5896.6, 5890.61, 5890.67, 2102320, 210232784.0, 1415], [20240618, 5890.67, 5890.41, 5892.39, 5890.41, 5892.08, 1286688, 128669832.0, 1416], [20240618, 5892.08, 5892.13, 5892.79, 5891.85, 5892.12, 1135559, 113556864.0, 1417], [20240618, 5892.12, 5892.21, 5892.52, 5891.32, 5892.52, 1096540, 109655104.0, 1418], [20240618, 5892.52, 5891.94, 5892.44, 5891.19, 5891.28, 945547, 94555960.0, 1419], [20240618, 5891.28, 5891.39, 5892.1, 5890.15, 5891.46, 1070585, 107059240.0, 1420], [20240618, 5891.46, 5890.92, 5893.65, 5890.92, 5893.3, 1355957, 135596448.0, 1421], [20240618, 5893.3, 5893.19, 5893.19, 5890.16, 5890.55, 1297710, 129771992.0, 1422], [20240618, 5890.55, 5890.34, 5891.57, 5890.34, 5891.34, 995114, 99512424.0, 1423], [20240618, 5891.34, 5890.81, 5891.77, 5890.6, 5891.41, 1119405, 111941624.0, 1424], [20240618, 5891.41, 5891.6, 5892.02, 5891.11, 5891.52, 1103360, 110337072.0, 1425], [20240618, 5891.52, 5891.77, 5892.26, 5891.17, 5891.71, 1181070, 118108096.0, 1426], [20240618, 5891.71, 5891.57, 5893.26, 5891.57, 5892.86, 1130162, 113017152.0, 1427], [20240618, 5892.86, 5892.62, 5893.64, 5892.33, 5893.47, 1405851, 140585968.0, 1428], [20240618, 5893.47, 5893.63, 5894.64, 5893.33, 5894.06, 1154325, 115433296.0, 1429], [20240618, 5894.06, 5894.28, 5894.28, 5893.03, 5893.25, 1340128, 134013712.0, 1430], [20240618, 5893.25, 5893.56, 5895.16, 5893.56, 5894.48, 1540635, 154064448.0, 1431], [20240618, 5894.48, 5894.14, 5894.14, 5891.81, 5892.92, 1991571, 199157984.0, 1432], [20240618, 5892.92, 5892.29, 5893.82, 5892.29, 5892.82, 1313970, 131397912.0, 1433], [20240618, 5892.82, 5893.09, 5894.32, 5892.76, 5894.32, 1390368, 139037648.0, 1434], [20240618, 5894.32, 5893.83, 5896.28, 5893.71, 5896.28, 1431915, 143192528.0, 1435], [20240618, 5896.28, 5895.97, 5898.78, 5895.97, 5898.45, 1930726, 193073664.0, 1436], [20240618, 5898.45, 5898.55, 5898.96, 5897.67, 5898.27, 1669527, 166953744.0, 1437], [20240618, 5898.27, 5898.42, 5898.91, 5897.66, 5897.66, 1426373, 142638400.0, 1438], [20240618, 5897.66, 5898.38, 5899.23, 5898.05, 5898.46, 1592427, 159243632.0, 1439], [20240618, 5898.46, 5897.56, 5899.73, 5897.56, 5899.55, 1745382, 174538912.0, 1440], [20240618, 5899.55, 5900.01, 5900.53, 5898.86, 5900.39, 1789246, 178925696.0, 1441], [20240618, 5900.39, 5900.23, 5900.63, 5898.93, 5900.14, 1780123, 178013488.0, 1442], [20240618, 5900.14, 5900.04, 5900.88, 5899.62, 5900.25, 1744235, 174424384.0, 1443], [20240618, 5900.25, 5900.61, 5901.95, 5900.52, 5901.71, 1844553, 184456112.0, 1444], [20240618, 5901.71, 5901.81, 5902.5, 5901.17, 5902.5, 1962332, 196234448.0, 1445], [20240618, 5902.5, 5902.97, 5904.03, 5902.89, 5903.36, 2164247, 216425856.0, 1446], [20240618, 5903.36, 5903.39, 5904.03, 5902.77, 5904.03, 2192445, 219245680.0, 1447], [20240618, 5904.03, 5903.81, 5903.81, 5902.58, 5903.45, 2193077, 219308704.0, 1448], [20240618, 5903.45, 5903.16, 5903.19, 5902.16, 5902.34, 2199800, 219980832.0, 1449], [20240618, 5902.34, 5902.63, 5903.89, 5902.63, 5903.03, 2017764, 201777408.0, 1450], [20240618, 5903.03, 5903.66, 5903.66, 5902.41, 5903.08, 2354525, 235453520.0, 1451], [20240618, 5903.08, 5902.93, 5905.18, 5902.93, 5905.18, 2590733, 259074496.0, 1452], [20240618, 5905.18, 5904.83, 5906.44, 5904.83, 5905.66, 2328332, 232834128.0, 1453], [20240618, 5905.66, 5905.32, 5906.4, 5905.09, 5906.15, 2395040, 239505008.0, 1454], [20240618, 5906.15, 5906.24, 5909.53, 5906.24, 5909.53, 3688178, 368818528.0, 1455], [20240618, 5909.53, 5909.17, 5910.77, 5909.15, 5910.13, 3410386, 341039744.0, 1456], [20240618, 5910.13, 5909.65, 5911.03, 5909.25, 5911.03, 3445006, 344501728.0, 1457], [20240618, 5911.03, 5910.59, 5910.59, 5910.59, 5910.59, 115259, 11525980.0, 1458], [20240618, 5910.59, 5910.59, 5910.59, 5910.59, 5910.59, 0, 0.0, 1459], [20240618, 5910.59, 5909.73, 5909.73, 5909.73, 5909.73, 7789479, 778947904.0, 1500], [20240619, 5909.73, 5908.76, 5912.72, 5905.54, 5905.54, 15293036, 1529304832.0, 931], [20240619, 5905.54, 5904.01, 5904.01, 5897.18, 5897.65, 7322870, 732288320.0, 932], [20240619, 5897.65, 5898.44, 5903.13, 5897.89, 5903.13, 6634446, 663445696.0, 933], [20240619, 5903.13, 5904.3, 5905.56, 5903.34, 5904.85, 5912164, 591217472.0, 934], [20240619, 5904.85, 5904.34, 5904.34, 5900.98, 5901.32, 5706630, 570663936.0, 935], [20240619, 5901.32, 5901.24, 5902.4, 5900.24, 5901.24, 4867172, 486718240.0, 936], [20240619, 5901.24, 5901.1, 5901.54, 5897.01, 5898.19, 4957077, 495708576.0, 937], [20240619, 5898.19, 5897.97, 5897.97, 5892.2, 5892.2, 4205579, 420558848.0, 938], [20240619, 5892.2, 5891.47, 5891.47, 5883.33, 5883.33, 4604133, 460414304.0, 939], [20240619, 5883.33, 5882.74, 5882.74, 5880.13, 5880.13, 5001694, 500170240.0, 940], [20240619, 5880.13, 5880.98, 5882.63, 5879.16, 5882.04, 4126876, 412688640.0, 941], [20240619, 5882.04, 5881.59, 5881.61, 5880.48, 5880.48, 3901624, 390163392.0, 942], [20240619, 5880.48, 5879.94, 5881.7, 5878.43, 5881.37, 3642043, 364205440.0, 943], [20240619, 5881.37, 5881.32, 5881.32, 5874.37, 5874.69, 4679705, 467971424.0, 944], [20240619, 5874.69, 5874.98, 5882.74, 5873.93, 5882.07, 4330377, 433038592.0, 945], [20240619, 5882.07, 5882.11, 5882.11, 5878.36, 5879.72, 3618013, 361802368.0, 946], [20240619, 5879.72, 5879.89, 5880.06, 5875.0, 5875.08, 4306261, 430627200.0, 947], [20240619, 5875.08, 5875.21, 5876.22, 5872.4, 5872.4, 3652841, 365285248.0, 948], [20240619, 5872.4, 5872.24, 5873.23, 5868.13, 5873.23, 4459946, 445995200.0, 949], [20240619, 5873.23, 5874.02, 5881.45, 5874.02, 5881.45, 2935964, 293597248.0, 950], [20240619, 5881.45, 5880.93, 5880.93, 5875.39, 5876.45, 3307317, 330732800.0, 951], [20240619, 5876.45, 5877.45, 5881.54, 5877.38, 5880.02, 2696236, 269624704.0, 952], [20240619, 5880.02, 5879.61, 5879.61, 5875.05, 5875.05, 2884898, 288490752.0, 953], [20240619, 5875.05, 5875.2, 5875.2, 5872.72, 5872.92, 3236259, 323626752.0, 954], [20240619, 5872.92, 5872.0, 5872.0, 5866.41, 5866.53, 4019358, 401936896.0, 955], [20240619, 5866.53, 5866.37, 5866.37, 5862.46, 5863.24, 3604686, 360469472.0, 956], [20240619, 5863.24, 5863.31, 5867.0, 5863.31, 5866.19, 2648187, 264819536.0, 957], [20240619, 5866.19, 5866.43, 5867.82, 5866.43, 5867.61, 2148816, 214882624.0, 958], [20240619, 5867.61, 5867.38, 5867.9, 5865.94, 5866.23, 2267566, 226757520.0, 959], [20240619, 5866.23, 5866.02, 5868.39, 5866.02, 5867.27, 2018734, 201874352.0, 1000], [20240619, 5867.27, 5866.37, 5866.37, 5863.08, 5864.73, 2509507, 250951792.0, 1001], [20240619, 5864.73, 5864.71, 5865.19, 5859.46, 5860.61, 3087278, 308728864.0, 1002], [20240619, 5860.61, 5860.41, 5860.64, 5858.47, 5858.52, 2594799, 259480832.0, 1003], [20240619, 5858.52, 5858.8, 5858.8, 5855.85, 5855.95, 3515183, 351519232.0, 1004], [20240619, 5855.95, 5856.12, 5856.18, 5854.32, 5854.32, 3452177, 345218912.0, 1005], [20240619, 5854.32, 5854.31, 5854.31, 5850.25, 5850.86, 4090060, 409007168.0, 1006], [20240619, 5850.86, 5851.44, 5854.41, 5850.67, 5854.1, 2935962, 293597216.0, 1007], [20240619, 5854.1, 5854.53, 5858.55, 5854.53, 5856.48, 2520721, 252073088.0, 1008], [20240619, 5856.48, 5856.66, 5856.66, 5852.59, 5852.95, 2314097, 231410464.0, 1009], [20240619, 5852.95, 5853.46, 5857.91, 5852.28, 5857.02, 2262176, 226218688.0, 1010], [20240619, 5857.02, 5857.8, 5857.8, 5853.81, 5854.61, 2362288, 236229968.0, 1011], [20240619, 5854.61, 5854.72, 5855.68, 5853.08, 5853.08, 1879710, 187972240.0, 1012], [20240619, 5853.08, 5853.12, 5853.49, 5852.17, 5853.49, 2181447, 218145696.0, 1013], [20240619, 5853.49, 5853.17, 5853.17, 5850.45, 5850.45, 2491869, 249188032.0, 1014], [20240619, 5850.45, 5850.91, 5851.99, 5850.34, 5850.34, 2234646, 223465552.0, 1015], [20240619, 5850.34, 5850.65, 5850.65, 5848.38, 5849.57, 2637659, 263767104.0, 1016], [20240619, 5849.57, 5849.73, 5850.14, 5847.23, 5847.23, 1888605, 188861680.0, 1017], [20240619, 5847.23, 5847.0, 5848.02, 5846.32, 5848.02, 2144901, 214491168.0, 1018], [20240619, 5848.02, 5848.07, 5849.0, 5846.44, 5846.6, 2211030, 221104080.0, 1019], [20240619, 5846.6, 5846.83, 5846.83, 5843.8, 5845.55, 2948244, 294825248.0, 1020], [20240619, 5845.55, 5845.25, 5845.45, 5844.26, 5844.28, 2384822, 238483248.0, 1021], [20240619, 5844.28, 5844.57, 5844.57, 5842.49, 5842.63, 3053270, 305327968.0, 1022], [20240619, 5842.63, 5842.86, 5842.86, 5840.14, 5840.91, 2855539, 285555040.0, 1023], [20240619, 5840.91, 5840.82, 5846.08, 5840.5, 5845.85, 2998094, 299810336.0, 1024], [20240619, 5845.85, 5845.99, 5848.66, 5845.94, 5848.19, 2142919, 214293088.0, 1025], [20240619, 5848.19, 5848.29, 5848.29, 5845.14, 5845.72, 1934358, 193436640.0, 1026], [20240619, 5845.72, 5845.51, 5845.53, 5843.48, 5843.55, 1711791, 171179984.0, 1027], [20240619, 5843.55, 5843.3, 5843.47, 5840.1, 5840.25, 2192691, 219270048.0, 1028], [20240619, 5840.25, 5839.95, 5840.53, 5839.11, 5839.36, 2450747, 245075792.0, 1029], [20240619, 5839.36, 5839.43, 5843.7, 5839.43, 5843.07, 2339863, 233987216.0, 1030], [20240619, 5843.07, 5842.92, 5843.77, 5842.62, 5843.16, 1526868, 152687792.0, 1031], [20240619, 5843.16, 5843.15, 5847.86, 5843.13, 5847.86, 1980734, 198074176.0, 1032], [20240619, 5847.86, 5848.34, 5851.84, 5847.91, 5851.84, 2026920, 202692992.0, 1033], [20240619, 5851.84, 5851.44, 5856.02, 5851.44, 5856.02, 1858012, 185802320.0, 1034], [20240619, 5856.02, 5855.79, 5857.44, 5854.8, 5857.38, 1831033, 183104352.0, 1035], [20240619, 5857.38, 5856.66, 5857.7, 5854.98, 5855.55, 2159878, 215988624.0, 1036], [20240619, 5855.55, 5855.7, 5859.58, 5855.7, 5859.58, 1921174, 192118576.0, 1037], [20240619, 5859.58, 5859.9, 5862.64, 5859.9, 5862.2, 1926532, 192654256.0, 1038], [20240619, 5862.2, 5862.09, 5862.09, 5858.39, 5859.44, 2006742, 200675344.0, 1039], [20240619, 5859.44, 5859.67, 5860.23, 5859.04, 5859.05, 1580184, 158019376.0, 1040], [20240619, 5859.05, 5859.28, 5860.14, 5858.13, 5860.14, 1701893, 170190224.0, 1041], [20240619, 5860.14, 5861.15, 5861.15, 5857.74, 5857.74, 1484724, 148473488.0, 1042], [20240619, 5857.74, 5858.14, 5859.27, 5858.0, 5858.54, 1320847, 132085688.0, 1043], [20240619, 5858.54, 5857.64, 5857.64, 5854.37, 5854.37, 1850043, 185005536.0, 1044], [20240619, 5854.37, 5854.39, 5854.39, 5853.5, 5854.06, 1473489, 147349872.0, 1045], [20240619, 5854.06, 5853.58, 5854.62, 5851.76, 5854.39, 1584890, 158490048.0, 1046], [20240619, 5854.39, 5854.29, 5855.6, 5853.61, 5855.55, 1483570, 148357856.0, 1047], [20240619, 5855.55, 5855.94, 5857.11, 5854.99, 5855.8, 1475997, 147600832.0, 1048], [20240619, 5855.8, 5855.43, 5856.2, 5853.01, 5856.2, 1866901, 186691152.0, 1049], [20240619, 5856.2, 5856.21, 5859.37, 5856.19, 5859.37, 1466380, 146638960.0, 1050], [20240619, 5859.37, 5859.76, 5860.72, 5857.64, 5858.33, 1591233, 159124256.0, 1051], [20240619, 5858.33, 5857.73, 5858.35, 5857.02, 5857.02, 1298711, 129872352.0, 1052], [20240619, 5857.02, 5856.19, 5856.25, 5854.75, 5855.56, 1625434, 162544480.0, 1053], [20240619, 5855.56, 5855.46, 5855.93, 5853.45, 5853.87, 1160324, 116033408.0, 1054], [20240619, 5853.87, 5853.83, 5854.02, 5852.68, 5852.68, 1078474, 107848640.0, 1055], [20240619, 5852.68, 5852.64, 5852.76, 5849.97, 5851.12, 1498488, 149849936.0, 1056], [20240619, 5851.12, 5851.49, 5854.33, 5851.45, 5854.26, 1261852, 126186344.0, 1057], [20240619, 5854.26, 5854.8, 5858.75, 5854.8, 5858.0, 1257681, 125769160.0, 1058], [20240619, 5858.0, 5858.25, 5858.9, 5857.48, 5858.82, 931840, 93185208.0, 1059], [20240619, 5858.82, 5858.9, 5860.41, 5857.79, 5857.85, 1108166, 110817776.0, 1100], [20240619, 5857.85, 5858.23, 5860.09, 5857.91, 5859.61, 1011995, 101200672.0, 1101], [20240619, 5859.61, 5859.57, 5861.1, 5859.36, 5860.91, 1184266, 118427568.0, 1102], [20240619, 5860.91, 5860.37, 5860.37, 5857.03, 5857.38, 1198098, 119810968.0, 1103], [20240619, 5857.38, 5856.98, 5857.13, 5855.93, 5856.53, 994430, 99443896.0, 1104], [20240619, 5856.53, 5856.46, 5857.78, 5856.46, 5857.78, 930899, 93090872.0, 1105], [20240619, 5857.78, 5857.85, 5858.09, 5857.23, 5857.23, 1153774, 115378376.0, 1106], [20240619, 5857.23, 5857.29, 5857.97, 5857.22, 5857.97, 1025701, 102571008.0, 1107], [20240619, 5857.97, 5857.78, 5857.95, 5856.16, 5856.95, 1168156, 116816688.0, 1108], [20240619, 5856.95, 5856.99, 5858.67, 5856.86, 5858.24, 929655, 92966672.0, 1109], [20240619, 5858.24, 5858.04, 5860.32, 5857.96, 5860.32, 1208561, 120857144.0, 1110], [20240619, 5860.32, 5860.33, 5861.66, 5860.03, 5861.66, 1233257, 123326608.0, 1111], [20240619, 5861.66, 5862.03, 5863.2, 5857.06, 5857.06, 1668756, 166876496.0, 1112], [20240619, 5857.06, 5857.64, 5857.64, 5856.7, 5856.92, 1303174, 130318368.0, 1113], [20240619, 5856.92, 5856.56, 5857.09, 5853.71, 5854.27, 1415660, 141567088.0, 1114], [20240619, 5854.27, 5854.53, 5854.91, 5853.51, 5853.51, 924686, 92469752.0, 1115], [20240619, 5853.51, 5853.87, 5854.43, 5853.1, 5853.1, 887606, 88761584.0, 1116], [20240619, 5853.1, 5852.58, 5853.14, 5850.44, 5852.64, 1555899, 155590848.0, 1117], [20240619, 5852.64, 5852.67, 5852.67, 5850.29, 5850.54, 1005705, 100571328.0, 1118], [20240619, 5850.54, 5850.62, 5851.73, 5850.41, 5850.57, 842165, 84217472.0, 1119], [20240619, 5850.57, 5850.64, 5852.4, 5850.55, 5851.83, 935102, 93511304.0, 1120], [20240619, 5851.83, 5852.11, 5854.33, 5851.83, 5853.81, 1018585, 101859664.0, 1121], [20240619, 5853.81, 5853.74, 5854.61, 5852.52, 5853.33, 900369, 90038176.0, 1122], [20240619, 5853.33, 5853.82, 5853.82, 5851.6, 5851.69, 937887, 93789728.0, 1123], [20240619, 5851.69, 5852.14, 5852.21, 5851.35, 5852.21, 899303, 89931168.0, 1124], [20240619, 5852.21, 5851.99, 5853.31, 5851.3, 5852.91, 974830, 97483944.0, 1125], [20240619, 5852.91, 5853.16, 5854.03, 5852.88, 5853.55, 906332, 90634032.0, 1126], [20240619, 5853.55, 5853.58, 5853.61, 5851.74, 5852.14, 864789, 86479896.0, 1127], [20240619, 5852.14, 5852.88, 5852.93, 5852.1, 5852.39, 765366, 76537536.0, 1128], [20240619, 5852.39, 5852.74, 5853.58, 5852.63, 5852.63, 849515, 84952688.0, 1129], [20240619, 5852.63, 5852.8, 5854.32, 5852.79, 5853.48, 923487, 92349752.0, 1130], [20240619, 5853.48, 5853.51, 5853.51, 5848.18, 5848.18, 2885513, 288552192.0, 1301], [20240619, 5848.18, 5847.89, 5847.95, 5845.06, 5845.96, 1503098, 150310736.0, 1302], [20240619, 5845.96, 5845.81, 5847.18, 5845.16, 5845.86, 1184259, 118426928.0, 1303], [20240619, 5845.86, 5845.75, 5849.96, 5845.64, 5849.89, 1083715, 108372304.0, 1304], [20240619, 5849.89, 5849.9, 5853.2, 5849.9, 5850.98, 1606707, 160671424.0, 1305], [20240619, 5850.98, 5850.6, 5851.7, 5850.6, 5851.21, 1205100, 120510936.0, 1306], [20240619, 5851.21, 5851.38, 5851.49, 5848.93, 5848.93, 1260116, 126012592.0, 1307], [20240619, 5848.93, 5848.35, 5850.49, 5847.88, 5850.49, 1200413, 120042064.0, 1308], [20240619, 5850.49, 5850.27, 5850.67, 5849.0, 5849.13, 1447511, 144752096.0, 1309], [20240619, 5849.13, 5849.19, 5849.19, 5846.52, 5846.52, 1063934, 106394544.0, 1310], [20240619, 5846.52, 5846.64, 5846.73, 5845.41, 5846.51, 1359521, 135953152.0, 1311], [20240619, 5846.51, 5846.43, 5846.86, 5845.47, 5845.47, 1075760, 107577160.0, 1312], [20240619, 5845.47, 5845.77, 5846.01, 5844.12, 5844.12, 983746, 98375616.0, 1313], [20240619, 5844.12, 5844.02, 5845.63, 5843.51, 5844.54, 1444920, 144493008.0, 1314], [20240619, 5844.54, 5844.83, 5845.87, 5844.43, 5845.79, 1021762, 102177168.0, 1315], [20240619, 5845.79, 5845.2, 5847.31, 5845.2, 5847.31, 1070938, 107094632.0, 1316], [20240619, 5847.31, 5847.31, 5847.55, 5846.13, 5846.17, 954538, 95454736.0, 1317], [20240619, 5846.17, 5845.77, 5845.77, 5844.25, 5844.97, 1013289, 101330016.0, 1318], [20240619, 5844.97, 5844.99, 5845.43, 5843.18, 5843.63, 1087503, 108751336.0, 1319], [20240619, 5843.63, 5843.57, 5843.86, 5843.19, 5843.21, 988080, 98808880.0, 1320], [20240619, 5843.21, 5843.37, 5843.37, 5842.18, 5842.26, 986688, 98669680.0, 1321], [20240619, 5842.26, 5841.88, 5841.93, 5839.37, 5839.64, 1553138, 155314752.0, 1322], [20240619, 5839.64, 5839.5, 5843.06, 5839.5, 5843.04, 1185482, 118549328.0, 1323], [20240619, 5843.04, 5842.95, 5844.81, 5842.95, 5844.61, 985877, 98588920.0, 1324], [20240619, 5844.61, 5845.06, 5845.85, 5844.27, 5844.4, 1092290, 109230176.0, 1325], [20240619, 5844.4, 5844.32, 5845.0, 5843.94, 5843.94, 964931, 96493832.0, 1326], [20240619, 5843.94, 5844.16, 5844.16, 5842.47, 5842.79, 771731, 77174160.0, 1327], [20240619, 5842.79, 5842.52, 5843.05, 5840.76, 5841.16, 1107144, 110715208.0, 1328], [20240619, 5841.16, 5840.68, 5843.22, 5840.68, 5843.05, 931143, 93115352.0, 1329], [20240619, 5843.05, 5842.78, 5846.64, 5842.73, 5846.56, 1186636, 118664600.0, 1330], [20240619, 5846.56, 5846.17, 5847.16, 5845.67, 5847.16, 953466, 95347776.0, 1331], [20240619, 5847.16, 5847.12, 5849.69, 5847.12, 5849.21, 1289924, 128993288.0, 1332], [20240619, 5849.21, 5849.6, 5854.14, 5849.6, 5852.15, 1889530, 188953888.0, 1333], [20240619, 5852.15, 5852.05, 5857.47, 5852.05, 5857.3, 3338132, 333814336.0, 1334], [20240619, 5857.3, 5857.17, 5857.43, 5855.98, 5856.28, 1987416, 198742656.0, 1335], [20240619, 5856.28, 5856.51, 5857.43, 5854.21, 5854.96, 2436130, 243613984.0, 1336], [20240619, 5854.96, 5854.33, 5854.64, 5851.78, 5851.78, 1710445, 171045648.0, 1337], [20240619, 5851.78, 5852.08, 5854.66, 5851.62, 5853.99, 2832860, 283287008.0, 1338], [20240619, 5853.99, 5854.55, 5855.22, 5851.34, 5851.55, 2426091, 242610320.0, 1339], [20240619, 5851.55, 5851.82, 5855.53, 5851.82, 5855.36, 2255281, 225528928.0, 1340], [20240619, 5855.36, 5855.34, 5856.18, 5854.43, 5855.93, 2849658, 284966848.0, 1341], [20240619, 5855.93, 5855.49, 5855.49, 5850.73, 5850.98, 1744903, 174491520.0, 1342], [20240619, 5850.98, 5850.8, 5852.14, 5850.8, 5851.98, 1425077, 142508528.0, 1343], [20240619, 5851.98, 5851.87, 5853.83, 5851.61, 5853.77, 1915781, 191579024.0, 1344], [20240619, 5853.77, 5853.64, 5853.64, 5851.12, 5851.8, 2002516, 200252480.0, 1345], [20240619, 5851.8, 5851.9, 5853.38, 5851.9, 5853.08, 2588107, 258811744.0, 1346], [20240619, 5853.08, 5852.74, 5853.2, 5850.8, 5850.8, 1907769, 190777776.0, 1347], [20240619, 5850.8, 5850.83, 5852.09, 5850.83, 5851.82, 1786233, 178624288.0, 1348], [20240619, 5851.82, 5852.23, 5853.76, 5852.23, 5853.06, 1442834, 144284480.0, 1349], [20240619, 5853.06, 5852.6, 5853.07, 5850.8, 5850.83, 1530067, 153007632.0, 1350], [20240619, 5850.83, 5850.47, 5851.89, 5850.47, 5851.58, 1395867, 139587552.0, 1351], [20240619, 5851.58, 5851.73, 5853.11, 5851.73, 5853.11, 1223486, 122349552.0, 1352], [20240619, 5853.11, 5852.66, 5855.06, 5852.57, 5855.06, 1392508, 139251632.0, 1353], [20240619, 5855.06, 5855.73, 5860.51, 5855.58, 5860.51, 1908939, 190894992.0, 1354], [20240619, 5860.51, 5860.41, 5861.61, 5860.41, 5861.61, 1691741, 169175248.0, 1355], [20240619, 5861.61, 5861.35, 5862.47, 5858.21, 5858.39, 2234713, 223472256.0, 1356], [20240619, 5858.39, 5858.53, 5860.5, 5858.37, 5860.2, 1403683, 140369184.0, 1357], [20240619, 5860.2, 5860.04, 5860.95, 5859.68, 5859.8, 1179524, 117953136.0, 1358], [20240619, 5859.8, 5859.64, 5861.14, 5859.46, 5860.81, 1066415, 106642544.0, 1359], [20240619, 5860.81, 5861.42, 5862.88, 5861.27, 5862.73, 1298709, 129871744.0, 1400], [20240619, 5862.73, 5862.27, 5862.8, 5860.41, 5860.49, 1606096, 160610496.0, 1401], [20240619, 5860.49, 5860.79, 5862.66, 5860.41, 5862.03, 1386681, 138669216.0, 1402], [20240619, 5862.03, 5862.12, 5865.84, 5862.12, 5864.69, 1584438, 158445152.0, 1403], [20240619, 5864.69, 5865.26, 5865.33, 5863.28, 5863.29, 1710282, 171029152.0, 1404], [20240619, 5863.29, 5863.42, 5864.04, 5862.77, 5863.33, 1223527, 122353736.0, 1405], [20240619, 5863.33, 5863.16, 5863.79, 5863.02, 5863.02, 1410141, 141015136.0, 1406], [20240619, 5863.02, 5862.87, 5863.09, 5859.74, 5859.74, 1409004, 140901392.0, 1407], [20240619, 5859.74, 5859.36, 5859.41, 5858.3, 5858.94, 1068261, 106827096.0, 1408], [20240619, 5858.94, 5858.84, 5858.84, 5856.38, 5856.38, 1290384, 129039432.0, 1409], [20240619, 5856.38, 5856.07, 5856.29, 5855.36, 5855.55, 1247214, 124722592.0, 1410], [20240619, 5855.55, 5855.31, 5856.2, 5854.94, 5855.8, 1030129, 103013864.0, 1411], [20240619, 5855.8, 5856.04, 5856.57, 5855.38, 5855.38, 1027046, 102705640.0, 1412], [20240619, 5855.38, 5855.45, 5855.99, 5854.55, 5854.82, 970434, 97044432.0, 1413], [20240619, 5854.82, 5854.29, 5855.08, 5853.81, 5853.81, 1141272, 114128320.0, 1414], [20240619, 5853.81, 5853.07, 5853.07, 5850.44, 5851.13, 1695057, 169506816.0, 1415], [20240619, 5851.13, 5851.1, 5851.1, 5848.99, 5849.35, 1600587, 160059648.0, 1416], [20240619, 5849.35, 5849.7, 5853.14, 5849.41, 5853.07, 1571388, 157139792.0, 1417], [20240619, 5853.07, 5853.04, 5853.18, 5851.57, 5851.61, 967150, 96716072.0, 1418], [20240619, 5851.61, 5852.17, 5852.31, 5851.35, 5851.6, 973703, 97370960.0, 1419], [20240619, 5851.6, 5851.92, 5852.12, 5850.8, 5850.8, 1026845, 102685328.0, 1420], [20240619, 5850.8, 5851.05, 5852.04, 5850.8, 5851.47, 965915, 96592480.0, 1421], [20240619, 5851.47, 5851.37, 5852.24, 5850.44, 5850.44, 1098348, 109835904.0, 1422], [20240619, 5850.44, 5850.81, 5852.23, 5850.38, 5852.23, 997676, 99768560.0, 1423], [20240619, 5852.23, 5852.06, 5852.5, 5850.76, 5850.76, 999707, 99971776.0, 1424], [20240619, 5850.76, 5850.86, 5851.74, 5849.45, 5850.26, 1044683, 104469408.0, 1425], [20240619, 5850.26, 5850.17, 5850.19, 5846.67, 5847.1, 1771847, 177185712.0, 1426], [20240619, 5847.1, 5846.84, 5846.84, 5845.81, 5846.34, 1331161, 133117456.0, 1427], [20240619, 5846.34, 5846.46, 5846.46, 5845.58, 5846.27, 1282129, 128213808.0, 1428], [20240619, 5846.27, 5846.32, 5846.86, 5845.57, 5846.1, 1120281, 112029312.0, 1429], [20240619, 5846.1, 5845.7, 5846.31, 5845.42, 5846.07, 1117003, 111701248.0, 1430], [20240619, 5846.07, 5845.63, 5847.34, 5844.87, 5845.78, 1500119, 150012864.0, 1431], [20240619, 5845.78, 5845.78, 5846.68, 5845.51, 5846.67, 1272144, 127215544.0, 1432], [20240619, 5846.67, 5846.68, 5846.73, 5844.6, 5845.29, 1365110, 136512032.0, 1433], [20240619, 5845.29, 5844.99, 5845.34, 5843.96, 5844.55, 1177119, 117712856.0, 1434], [20240619, 5844.55, 5844.65, 5846.62, 5844.31, 5846.23, 1361899, 136190960.0, 1435], [20240619, 5846.23, 5846.27, 5849.53, 5846.27, 5849.09, 1774224, 177423296.0, 1436], [20240619, 5849.09, 5849.32, 5850.34, 5849.14, 5849.81, 1435980, 143598960.0, 1437], [20240619, 5849.81, 5849.41, 5850.39, 5849.41, 5850.39, 1570449, 157045712.0, 1438], [20240619, 5850.39, 5850.46, 5851.95, 5850.46, 5851.95, 1531565, 153157520.0, 1439], [20240619, 5851.95, 5851.58, 5853.51, 5851.58, 5853.21, 1511259, 151127184.0, 1440], [20240619, 5853.21, 5853.48, 5853.56, 5851.28, 5851.64, 1817116, 181712384.0, 1441], [20240619, 5851.64, 5851.57, 5852.06, 5850.94, 5851.27, 1407783, 140779376.0, 1442], [20240619, 5851.27, 5851.61, 5852.83, 5851.46, 5852.83, 1591654, 159166688.0, 1443], [20240619, 5852.83, 5853.18, 5853.18, 5851.11, 5851.86, 1733866, 173387744.0, 1444], [20240619, 5851.86, 5852.04, 5852.09, 5850.3, 5851.01, 1558759, 155876816.0, 1445], [20240619, 5851.01, 5850.64, 5852.3, 5850.64, 5850.87, 1767197, 176720464.0, 1446], [20240619, 5850.87, 5850.82, 5850.92, 5849.1, 5849.76, 1785568, 178557856.0, 1447], [20240619, 5849.76, 5849.91, 5850.52, 5849.76, 5850.43, 1692716, 169272768.0, 1448], [20240619, 5850.43, 5850.35, 5850.76, 5848.3, 5848.3, 1815993, 181600352.0, 1449], [20240619, 5848.3, 5848.29, 5848.65, 5847.44, 5847.98, 2229090, 222910240.0, 1450], [20240619, 5847.98, 5848.58, 5848.78, 5847.29, 5847.31, 2376160, 237617104.0, 1451], [20240619, 5847.31, 5847.43, 5847.87, 5846.49, 5846.49, 2488593, 248860272.0, 1452], [20240619, 5846.49, 5846.95, 5847.75, 5846.8, 5847.44, 2196510, 219651920.0, 1453], [20240619, 5847.44, 5847.27, 5847.72, 5846.73, 5846.98, 2219524, 221953376.0, 1454], [20240619, 5846.98, 5847.06, 5847.37, 5845.72, 5846.41, 2557921, 255792944.0, 1455], [20240619, 5846.41, 5845.77, 5846.68, 5845.75, 5846.26, 2947744, 294775424.0, 1456], [20240619, 5846.26, 5846.25, 5847.26, 5845.97, 5846.49, 3442500, 344250912.0, 1457], [20240619, 5846.49, 5846.62, 5846.62, 5846.62, 5846.62, 111987, 11198724.0, 1458], [20240619, 5846.62, 5846.62, 5846.62, 5846.62, 5846.62, 0, 0.0, 1459], [20240619, 5846.62, 5844.88, 5844.88, 5844.88, 5844.88, 5779199, 577919936.0, 1500], [20240620, 5844.88, 5827.97, 5829.98, 5823.53, 5829.98, 14223429, 1422343936.0, 931], [20240620, 5829.98, 5829.25, 5834.1, 5828.43, 5833.46, 7389438, 738944704.0, 932], [20240620, 5833.46, 5834.09, 5841.99, 5834.09, 5841.84, 6881109, 688111808.0, 933], [20240620, 5841.84, 5843.96, 5844.91, 5840.3, 5844.69, 5539179, 553918976.0, 934], [20240620, 5844.69, 5845.19, 5845.19, 5840.79, 5843.64, 5688716, 568872448.0, 935], [20240620, 5843.64, 5843.07, 5843.5, 5838.39, 5840.63, 4919040, 491905056.0, 936], [20240620, 5840.63, 5841.14, 5841.14, 5837.99, 5838.41, 4299898, 429991008.0, 937], [20240620, 5838.41, 5838.02, 5838.02, 5834.95, 5835.93, 4367814, 436782272.0, 938], [20240620, 5835.93, 5835.5, 5838.23, 5834.95, 5834.95, 4978932, 497894336.0, 939], [20240620, 5834.95, 5835.52, 5835.52, 5833.33, 5834.86, 4200048, 420005824.0, 940], [20240620, 5834.86, 5835.22, 5835.22, 5830.75, 5830.75, 4328677, 432868480.0, 941], [20240620, 5830.75, 5831.12, 5832.22, 5826.5, 5826.5, 4635912, 463592160.0, 942], [20240620, 5826.5, 5826.52, 5826.52, 5818.86, 5818.86, 5915613, 591562304.0, 943], [20240620, 5818.86, 5818.76, 5818.93, 5812.82, 5812.82, 5151476, 515148608.0, 944], [20240620, 5812.82, 5812.16, 5812.16, 5805.89, 5806.06, 5784122, 578413056.0, 945], [20240620, 5806.06, 5805.74, 5809.4, 5805.74, 5808.23, 4622922, 462293056.0, 946], [20240620, 5808.23, 5808.16, 5808.45, 5805.6, 5806.39, 4561840, 456184960.0, 947], [20240620, 5806.39, 5806.17, 5810.53, 5806.17, 5806.5, 3766058, 376606816.0, 948], [20240620, 5806.5, 5804.51, 5804.51, 5799.4, 5800.14, 3644338, 364434784.0, 949], [20240620, 5800.14, 5800.27, 5800.27, 5792.81, 5793.49, 4275289, 427529824.0, 950], [20240620, 5793.49, 5793.7, 5798.52, 5793.22, 5798.4, 4135979, 413598880.0, 951], [20240620, 5798.4, 5798.61, 5802.98, 5798.61, 5802.98, 3008799, 300881024.0, 952], [20240620, 5802.98, 5803.15, 5805.87, 5802.84, 5805.87, 2782949, 278296000.0, 953], [20240620, 5805.87, 5806.41, 5806.41, 5801.76, 5804.34, 3071571, 307157920.0, 954], [20240620, 5804.34, 5804.23, 5806.01, 5802.16, 5805.47, 2711653, 271166304.0, 955], [20240620, 5805.47, 5805.03, 5806.2, 5803.64, 5805.64, 3116619, 311663136.0, 956], [20240620, 5805.64, 5805.36, 5806.04, 5804.6, 5804.86, 2707304, 270731296.0, 957], [20240620, 5804.86, 5804.99, 5809.47, 5804.99, 5809.18, 3327389, 332739968.0, 958], [20240620, 5809.18, 5808.59, 5809.73, 5805.36, 5805.9, 2742096, 274210592.0, 959], [20240620, 5805.9, 5805.72, 5805.92, 5803.12, 5803.12, 2487310, 248731856.0, 1000], [20240620, 5803.12, 5802.82, 5802.82, 5799.36, 5799.44, 3515952, 351596384.0, 1001], [20240620, 5799.44, 5799.34, 5799.34, 5796.99, 5798.83, 3144241, 314425280.0, 1002], [20240620, 5798.83, 5798.93, 5800.46, 5796.97, 5797.17, 2391450, 239145808.0, 1003], [20240620, 5797.17, 5796.72, 5796.96, 5795.05, 5796.82, 2639736, 263974880.0, 1004], [20240620, 5796.82, 5796.28, 5797.58, 5794.92, 5797.56, 2508827, 250883792.0, 1005], [20240620, 5797.56, 5798.54, 5807.54, 5798.54, 5807.54, 3813419, 381342848.0, 1006], [20240620, 5807.54, 5807.76, 5809.19, 5806.79, 5807.24, 2885298, 288530720.0, 1007], [20240620, 5807.24, 5807.08, 5808.38, 5805.94, 5806.41, 2048405, 204841344.0, 1008], [20240620, 5806.41, 5806.36, 5808.64, 5806.36, 5808.53, 2050161, 205017168.0, 1009], [20240620, 5808.53, 5808.44, 5811.74, 5807.81, 5808.21, 3298831, 329884032.0, 1010], [20240620, 5808.21, 5807.01, 5808.15, 5806.17, 5806.17, 2247845, 224785648.0, 1011], [20240620, 5806.17, 5807.12, 5807.12, 5803.93, 5804.34, 2847758, 284776832.0, 1012], [20240620, 5804.34, 5804.87, 5804.87, 5800.63, 5800.63, 3226369, 322637824.0, 1013], [20240620, 5800.63, 5800.36, 5801.79, 5800.09, 5801.55, 2726467, 272647552.0, 1014], [20240620, 5801.55, 5801.68, 5801.81, 5799.56, 5799.71, 2464676, 246468560.0, 1015], [20240620, 5799.71, 5798.83, 5799.8, 5797.03, 5797.14, 2417362, 241737440.0, 1016], [20240620, 5797.14, 5797.34, 5803.21, 5796.7, 5803.21, 2348187, 234819552.0, 1017], [20240620, 5803.21, 5803.53, 5806.87, 5803.53, 5806.21, 2518169, 251817696.0, 1018], [20240620, 5806.21, 5805.99, 5806.5, 5804.33, 5804.62, 1712530, 171253808.0, 1019], [20240620, 5804.62, 5804.52, 5804.52, 5801.18, 5801.72, 2089806, 208981440.0, 1020], [20240620, 5801.72, 5801.64, 5803.16, 5801.64, 5802.93, 1657303, 165731296.0, 1021], [20240620, 5802.93, 5803.53, 5803.69, 5801.03, 5801.27, 2157482, 215749232.0, 1022], [20240620, 5801.27, 5801.22, 5804.2, 5801.22, 5804.2, 1882408, 188241712.0, 1023], [20240620, 5804.2, 5803.85, 5803.85, 5800.13, 5801.03, 1762350, 176236000.0, 1024], [20240620, 5801.03, 5800.84, 5804.13, 5800.84, 5803.75, 1578931, 157893920.0, 1025], [20240620, 5803.75, 5803.59, 5806.72, 5803.59, 5806.72, 1609417, 160942576.0, 1026], [20240620, 5806.72, 5806.01, 5815.26, 5806.01, 5814.69, 2310340, 231034928.0, 1027], [20240620, 5814.69, 5813.17, 5814.07, 5812.42, 5813.2, 1841496, 184150400.0, 1028], [20240620, 5813.2, 5813.53, 5814.89, 5812.19, 5812.68, 1628079, 162809056.0, 1029], [20240620, 5812.68, 5812.71, 5813.4, 5811.96, 5812.67, 1571642, 157165312.0, 1030], [20240620, 5812.67, 5812.41, 5814.15, 5811.85, 5813.74, 2158548, 215856064.0, 1031], [20240620, 5813.74, 5814.03, 5814.34, 5812.26, 5813.42, 2150625, 215063328.0, 1032], [20240620, 5813.42, 5813.21, 5815.09, 5813.21, 5815.04, 2254900, 225490896.0, 1033], [20240620, 5815.04, 5814.49, 5817.09, 5814.49, 5816.65, 2141972, 214198144.0, 1034], [20240620, 5816.65, 5816.02, 5816.02, 5811.4, 5811.4, 1810565, 181057584.0, 1035], [20240620, 5811.4, 5811.75, 5813.39, 5811.3, 5813.39, 1653217, 165323024.0, 1036], [20240620, 5813.39, 5813.25, 5816.39, 5813.25, 5815.44, 1703896, 170390592.0, 1037], [20240620, 5815.44, 5815.03, 5816.7, 5814.51, 5816.7, 1854447, 185445776.0, 1038], [20240620, 5816.7, 5816.28, 5816.28, 5813.65, 5813.89, 1782215, 178222448.0, 1039], [20240620, 5813.89, 5814.28, 5814.89, 5812.67, 5813.99, 1611099, 161110976.0, 1040], [20240620, 5813.99, 5813.88, 5815.51, 5813.28, 5815.08, 1937203, 193721232.0, 1041], [20240620, 5815.08, 5814.56, 5814.82, 5811.11, 5811.2, 1787412, 178742176.0, 1042], [20240620, 5811.2, 5810.93, 5811.37, 5809.99, 5811.37, 1564924, 156493408.0, 1043], [20240620, 5811.37, 5811.11, 5813.52, 5811.11, 5813.45, 1313720, 131373024.0, 1044], [20240620, 5813.45, 5814.34, 5817.13, 5814.34, 5816.6, 1875092, 187510000.0, 1045], [20240620, 5816.6, 5816.96, 5818.96, 5816.95, 5817.04, 1986075, 198608384.0, 1046], [20240620, 5817.04, 5817.45, 5818.12, 5816.1, 5818.12, 1441391, 144140272.0, 1047], [20240620, 5818.12, 5817.65, 5818.19, 5813.39, 5813.64, 1579826, 157983568.0, 1048], [20240620, 5813.64, 5814.32, 5814.32, 5809.89, 5809.96, 1627135, 162714624.0, 1049], [20240620, 5809.96, 5810.63, 5810.63, 5808.86, 5809.05, 1491522, 149153216.0, 1050], [20240620, 5809.05, 5809.2, 5809.3, 5804.81, 5804.81, 2169918, 216992912.0, 1051], [20240620, 5804.81, 5805.29, 5805.38, 5802.63, 5803.0, 1623490, 162350144.0, 1052], [20240620, 5803.0, 5803.05, 5803.44, 5801.91, 5802.43, 1743670, 174368144.0, 1053], [20240620, 5802.43, 5802.34, 5802.34, 5799.17, 5799.2, 1528829, 152883808.0, 1054], [20240620, 5799.2, 5798.76, 5799.03, 5797.24, 5797.79, 1582642, 158265104.0, 1055], [20240620, 5797.79, 5797.79, 5799.44, 5797.73, 5799.11, 1517079, 151708864.0, 1056], [20240620, 5799.11, 5799.61, 5799.61, 5797.89, 5798.2, 1232304, 123231432.0, 1057], [20240620, 5798.2, 5797.98, 5797.98, 5794.61, 5794.75, 1655726, 165573520.0, 1058], [20240620, 5794.75, 5794.85, 5794.85, 5791.64, 5792.12, 2008772, 200878032.0, 1059], [20240620, 5792.12, 5792.18, 5792.64, 5791.39, 5791.39, 1576645, 157665376.0, 1100], [20240620, 5791.39, 5791.29, 5795.91, 5791.29, 5795.26, 1688892, 168890160.0, 1101], [20240620, 5795.26, 5795.83, 5796.33, 5792.97, 5792.97, 1434072, 143408080.0, 1102], [20240620, 5792.97, 5793.25, 5794.61, 5793.14, 5793.44, 1112532, 111254088.0, 1103], [20240620, 5793.44, 5793.84, 5793.84, 5792.08, 5792.24, 1077247, 107725856.0, 1104], [20240620, 5792.24, 5792.5, 5792.78, 5789.86, 5789.88, 1183015, 118302512.0, 1105], [20240620, 5789.88, 5789.76, 5790.51, 5789.41, 5790.51, 1158593, 115860384.0, 1106], [20240620, 5790.51, 5789.87, 5791.88, 5789.87, 5791.86, 935018, 93502856.0, 1107], [20240620, 5791.86, 5791.98, 5792.31, 5790.44, 5790.7, 984928, 98493832.0, 1108], [20240620, 5790.7, 5790.79, 5790.79, 5788.45, 5789.05, 1271005, 127101304.0, 1109], [20240620, 5789.05, 5788.75, 5788.75, 5785.14, 5785.14, 1440699, 144070928.0, 1110], [20240620, 5785.14, 5784.71, 5785.16, 5784.07, 5784.07, 1751244, 175125568.0, 1111], [20240620, 5784.07, 5784.24, 5786.28, 5782.94, 5785.32, 1648193, 164820240.0, 1112], [20240620, 5785.32, 5786.0, 5786.93, 5785.21, 5785.21, 1077707, 107771904.0, 1113], [20240620, 5785.21, 5785.22, 5785.88, 5783.69, 5785.87, 1100983, 110099264.0, 1114], [20240620, 5785.87, 5785.58, 5785.95, 5784.49, 5785.21, 1048800, 104880928.0, 1115], [20240620, 5785.21, 5785.04, 5785.19, 5783.86, 5784.3, 1113666, 111367616.0, 1116], [20240620, 5784.3, 5784.22, 5784.22, 5781.65, 5781.7, 1217739, 121775080.0, 1117], [20240620, 5781.7, 5781.86, 5783.51, 5780.57, 5782.47, 1477546, 147755424.0, 1118], [20240620, 5782.47, 5782.1, 5782.42, 5781.33, 5781.44, 1032258, 103226736.0, 1119], [20240620, 5781.44, 5781.97, 5785.89, 5781.72, 5785.7, 1467622, 146763136.0, 1120], [20240620, 5785.7, 5786.11, 5787.23, 5785.3, 5785.3, 1066780, 106678960.0, 1121], [20240620, 5785.3, 5785.91, 5786.19, 5784.41, 5785.0, 887679, 88768936.0, 1122], [20240620, 5785.0, 5784.9, 5785.11, 5783.64, 5783.7, 1047725, 104773520.0, 1123], [20240620, 5783.7, 5783.49, 5783.49, 5781.19, 5782.22, 1159227, 115923696.0, 1124], [20240620, 5782.22, 5781.65, 5781.84, 5779.74, 5779.74, 917160, 91716856.0, 1125], [20240620, 5779.74, 5780.04, 5780.72, 5779.39, 5780.22, 1302038, 130204896.0, 1126], [20240620, 5780.22, 5780.54, 5782.42, 5780.54, 5781.14, 1061588, 106159832.0, 1127], [20240620, 5781.14, 5781.64, 5784.8, 5781.55, 5784.8, 1108651, 110866056.0, 1128], [20240620, 5784.8, 5785.5, 5785.94, 5785.08, 5785.76, 914396, 91440592.0, 1129], [20240620, 5785.76, 5785.3, 5785.32, 5783.45, 5783.55, 849607, 84961600.0, 1130], [20240620, 5783.55, 5783.24, 5784.95, 5780.26, 5784.95, 3601788, 360179840.0, 1301], [20240620, 5784.95, 5784.56, 5785.2, 5782.28, 5782.83, 1350575, 135058400.0, 1302], [20240620, 5782.83, 5782.95, 5783.65, 5782.69, 5783.27, 1035011, 103502032.0, 1303], [20240620, 5783.27, 5783.67, 5784.13, 5782.28, 5782.28, 1098791, 109880144.0, 1304], [20240620, 5782.28, 5782.33, 5784.22, 5781.7, 5784.12, 1201550, 120155960.0, 1305], [20240620, 5784.12, 5784.49, 5785.27, 5783.9, 5783.9, 1255062, 125507032.0, 1306], [20240620, 5783.9, 5784.1, 5784.1, 5781.11, 5781.23, 1345552, 134556064.0, 1307], [20240620, 5781.23, 5780.82, 5782.34, 5779.38, 5780.05, 1488631, 148864128.0, 1308], [20240620, 5780.05, 5780.22, 5780.54, 5777.03, 5777.03, 1567521, 156753056.0, 1309], [20240620, 5777.03, 5777.2, 5777.48, 5774.63, 5774.63, 1799521, 179953056.0, 1310], [20240620, 5774.63, 5774.84, 5775.21, 5773.06, 5773.6, 1554482, 155449056.0, 1311], [20240620, 5773.6, 5773.11, 5773.18, 5771.73, 5772.12, 1450676, 145068544.0, 1312], [20240620, 5772.12, 5772.07, 5772.26, 5769.38, 5769.38, 1650082, 165009296.0, 1313], [20240620, 5769.38, 5769.33, 5771.89, 5769.33, 5771.89, 1528683, 152869312.0, 1314], [20240620, 5771.89, 5771.62, 5776.52, 5771.62, 5776.52, 1419237, 141924800.0, 1315], [20240620, 5776.52, 5776.3, 5776.95, 5775.57, 5776.03, 1026660, 102667288.0, 1316], [20240620, 5776.03, 5776.02, 5776.02, 5773.66, 5774.17, 1277362, 127737120.0, 1317], [20240620, 5774.17, 5774.03, 5774.03, 5772.44, 5772.49, 1005598, 100560704.0, 1318], [20240620, 5772.49, 5771.83, 5772.76, 5769.54, 5770.46, 1472068, 147207824.0, 1319], [20240620, 5770.46, 5770.15, 5770.65, 5769.47, 5770.62, 1440490, 144049872.0, 1320], [20240620, 5770.62, 5770.02, 5770.03, 5767.88, 5768.29, 1342473, 134248032.0, 1321], [20240620, 5768.29, 5767.63, 5767.81, 5766.71, 5766.71, 1539058, 153906800.0, 1322], [20240620, 5766.71, 5766.34, 5766.58, 5764.45, 5764.69, 1720218, 172022800.0, 1323], [20240620, 5764.69, 5764.48, 5771.87, 5764.48, 5771.73, 1949446, 194945696.0, 1324], [20240620, 5771.73, 5771.65, 5772.28, 5770.3, 5771.78, 994768, 99477752.0, 1325], [20240620, 5771.78, 5771.97, 5771.97, 5769.03, 5769.31, 929742, 92975144.0, 1326], [20240620, 5769.31, 5769.33, 5771.0, 5769.08, 5770.54, 1023198, 102320880.0, 1327], [20240620, 5770.54, 5770.24, 5771.51, 5770.06, 5771.51, 891030, 89103976.0, 1328], [20240620, 5771.51, 5772.81, 5774.19, 5772.46, 5772.91, 1241320, 124133136.0, 1329], [20240620, 5772.91, 5772.42, 5772.64, 5770.28, 5770.88, 979398, 97940864.0, 1330], [20240620, 5770.88, 5770.4, 5772.95, 5770.4, 5772.42, 1055450, 105546136.0, 1331], [20240620, 5772.42, 5772.39, 5774.01, 5771.11, 5771.11, 1313461, 131347000.0, 1332], [20240620, 5771.11, 5771.74, 5772.35, 5770.96, 5771.29, 1379676, 137968768.0, 1333], [20240620, 5771.29, 5771.6, 5771.6, 5768.65, 5768.65, 1380608, 138061824.0, 1334], [20240620, 5768.65, 5768.04, 5768.22, 5767.18, 5767.21, 1709600, 170960704.0, 1335], [20240620, 5767.21, 5767.24, 5767.24, 5765.57, 5765.57, 1438259, 143826800.0, 1336], [20240620, 5765.57, 5766.03, 5768.9, 5764.33, 5768.9, 1783711, 178372128.0, 1337], [20240620, 5768.9, 5768.97, 5769.61, 5768.75, 5769.41, 1362650, 136266016.0, 1338], [20240620, 5769.41, 5768.97, 5769.94, 5767.57, 5767.76, 1036723, 103673040.0, 1339], [20240620, 5767.76, 5767.52, 5769.29, 5766.8, 5769.15, 1305608, 130561680.0, 1340], [20240620, 5769.15, 5769.49, 5777.37, 5769.34, 5777.37, 1703265, 170327504.0, 1341], [20240620, 5777.37, 5776.71, 5779.94, 5776.71, 5779.94, 1272227, 127223648.0, 1342], [20240620, 5779.94, 5780.59, 5780.85, 5778.19, 5778.74, 1320472, 132048320.0, 1343], [20240620, 5778.74, 5778.62, 5779.32, 5775.67, 5775.9, 1142188, 114220064.0, 1344], [20240620, 5775.9, 5775.42, 5775.97, 5774.46, 5775.97, 959449, 95945824.0, 1345], [20240620, 5775.97, 5775.63, 5776.37, 5773.45, 5773.45, 877628, 87763872.0, 1346], [20240620, 5773.45, 5773.28, 5774.6, 5773.25, 5774.57, 898280, 89828840.0, 1347], [20240620, 5774.57, 5774.48, 5774.98, 5773.81, 5774.26, 714264, 71427456.0, 1348], [20240620, 5774.26, 5774.61, 5779.92, 5774.61, 5779.92, 1211027, 121103576.0, 1349], [20240620, 5779.92, 5779.67, 5782.65, 5779.67, 5779.97, 1396584, 139659280.0, 1350], [20240620, 5779.97, 5780.0, 5781.01, 5780.0, 5780.94, 1044854, 104486392.0, 1351], [20240620, 5780.94, 5780.79, 5781.63, 5777.61, 5778.14, 1031972, 103198120.0, 1352], [20240620, 5778.14, 5777.73, 5778.25, 5775.42, 5775.96, 1040265, 104027376.0, 1353], [20240620, 5775.96, 5776.24, 5777.58, 5775.79, 5777.33, 761654, 76166368.0, 1354], [20240620, 5777.33, 5777.38, 5778.24, 5776.45, 5776.45, 702969, 70297872.0, 1355], [20240620, 5776.45, 5776.57, 5776.9, 5771.75, 5771.75, 1104016, 110402384.0, 1356], [20240620, 5771.75, 5771.94, 5773.07, 5771.89, 5772.84, 891200, 89120896.0, 1357], [20240620, 5772.84, 5772.72, 5775.68, 5772.72, 5775.68, 1122148, 112215696.0, 1358], [20240620, 5775.68, 5775.47, 5776.4, 5774.56, 5776.4, 925624, 92563272.0, 1359], [20240620, 5776.4, 5776.55, 5777.25, 5775.98, 5777.25, 921997, 92200680.0, 1400], [20240620, 5777.25, 5777.01, 5784.61, 5777.01, 5784.42, 1732370, 173237952.0, 1401], [20240620, 5784.42, 5784.67, 5787.85, 5784.31, 5787.4, 1277939, 127794872.0, 1402], [20240620, 5787.4, 5788.26, 5789.72, 5787.47, 5789.44, 1380977, 138098576.0, 1403], [20240620, 5789.44, 5787.22, 5788.91, 5786.53, 5788.62, 1382052, 138206192.0, 1404], [20240620, 5788.62, 5788.91, 5788.91, 5783.41, 5783.99, 1148474, 114848496.0, 1405], [20240620, 5783.99, 5783.65, 5785.07, 5783.49, 5783.49, 941668, 94167680.0, 1406], [20240620, 5783.49, 5783.48, 5783.48, 5780.97, 5782.37, 1230993, 123100184.0, 1407], [20240620, 5782.37, 5782.69, 5782.92, 5780.43, 5780.82, 856827, 85683728.0, 1408], [20240620, 5780.82, 5781.04, 5781.04, 5776.95, 5776.95, 966955, 96696568.0, 1409], [20240620, 5776.95, 5776.96, 5777.78, 5776.41, 5776.83, 819977, 81998760.0, 1410], [20240620, 5776.83, 5777.04, 5777.04, 5774.94, 5775.57, 966596, 96660672.0, 1411], [20240620, 5775.57, 5775.43, 5776.05, 5774.96, 5775.36, 959798, 95980624.0, 1412], [20240620, 5775.36, 5775.11, 5775.31, 5771.97, 5772.2, 1264421, 126443216.0, 1413], [20240620, 5772.2, 5771.91, 5772.45, 5771.51, 5772.43, 1002569, 100257936.0, 1414], [20240620, 5772.43, 5772.88, 5773.2, 5770.08, 5770.25, 1297765, 129777496.0, 1415], [20240620, 5770.25, 5770.65, 5770.81, 5769.63, 5770.52, 1178359, 117836976.0, 1416], [20240620, 5770.52, 5769.98, 5770.31, 5768.62, 5769.34, 1122436, 112244592.0, 1417], [20240620, 5769.34, 5769.23, 5771.02, 5769.23, 5770.54, 1134384, 113439480.0, 1418], [20240620, 5770.54, 5770.49, 5771.75, 5769.07, 5769.16, 1190405, 119041520.0, 1419], [20240620, 5769.16, 5769.25, 5769.69, 5768.44, 5769.56, 936150, 93615904.0, 1420], [20240620, 5769.56, 5769.15, 5769.24, 5767.34, 5767.34, 1172765, 117277712.0, 1421], [20240620, 5767.34, 5767.46, 5767.98, 5765.7, 5765.7, 1183231, 118324104.0, 1422], [20240620, 5765.7, 5765.83, 5766.15, 5763.87, 5763.91, 1605600, 160560800.0, 1423], [20240620, 5763.91, 5764.19, 5764.36, 5763.16, 5763.19, 1355891, 135590208.0, 1424], [20240620, 5763.19, 5762.94, 5762.94, 5760.03, 5760.03, 1719060, 171907136.0, 1425], [20240620, 5760.03, 5759.82, 5761.84, 5759.82, 5761.2, 1768676, 176868800.0, 1426], [20240620, 5761.2, 5761.71, 5761.77, 5760.23, 5761.3, 1328062, 132807336.0, 1427], [20240620, 5761.3, 5761.05, 5761.42, 5760.58, 5761.0, 1315453, 131546176.0, 1428], [20240620, 5761.0, 5761.3, 5763.57, 5761.3, 5763.43, 1634086, 163409744.0, 1429], [20240620, 5763.43, 5763.02, 5764.27, 5761.59, 5762.31, 1515506, 151551712.0, 1430], [20240620, 5762.31, 5761.93, 5765.17, 5761.28, 5763.35, 1575904, 157591392.0, 1431], [20240620, 5763.35, 5763.59, 5763.59, 5759.8, 5759.8, 1642994, 164300400.0, 1432], [20240620, 5759.8, 5759.9, 5759.9, 5755.3, 5755.49, 2745806, 274581600.0, 1433], [20240620, 5755.49, 5754.36, 5754.48, 5752.35, 5752.35, 2280482, 228049584.0, 1434], [20240620, 5752.35, 5752.25, 5752.25, 5749.97, 5750.59, 2369608, 236961920.0, 1435], [20240620, 5750.59, 5751.17, 5758.43, 5751.17, 5758.43, 2283334, 228334352.0, 1436], [20240620, 5758.43, 5757.75, 5767.02, 5757.75, 5766.68, 1997780, 199779008.0, 1437], [20240620, 5766.68, 5766.9, 5767.89, 5766.62, 5767.87, 1403659, 140366640.0, 1438], [20240620, 5767.87, 5768.04, 5768.62, 5762.54, 5762.54, 1509088, 150910000.0, 1439], [20240620, 5762.54, 5762.35, 5762.45, 5759.79, 5759.79, 1633185, 163319648.0, 1440], [20240620, 5759.79, 5760.39, 5761.9, 5760.39, 5760.58, 1769709, 176971920.0, 1441], [20240620, 5760.58, 5760.4, 5761.28, 5759.53, 5759.98, 1514348, 151435728.0, 1442], [20240620, 5759.98, 5759.82, 5760.48, 5758.35, 5758.35, 1813449, 181345664.0, 1443], [20240620, 5758.35, 5759.32, 5760.16, 5758.73, 5760.16, 1764827, 176483568.0, 1444], [20240620, 5760.16, 5759.84, 5760.18, 5758.99, 5759.19, 1673502, 167351184.0, 1445], [20240620, 5759.19, 5759.78, 5763.48, 5759.78, 5763.23, 1967899, 196790912.0, 1446], [20240620, 5763.23, 5763.21, 5766.15, 5763.21, 5765.67, 1615463, 161547072.0, 1447], [20240620, 5765.67, 5765.92, 5768.07, 5765.92, 5767.54, 1922276, 192228576.0, 1448], [20240620, 5767.54, 5767.1, 5767.76, 5766.82, 5766.88, 1776061, 177607248.0, 1449], [20240620, 5766.88, 5767.48, 5769.06, 5767.08, 5768.63, 1892399, 189240800.0, 1450], [20240620, 5768.63, 5768.88, 5769.32, 5767.26, 5767.55, 2136580, 213658960.0, 1451], [20240620, 5767.55, 5767.68, 5767.68, 5762.78, 5763.02, 2283618, 228362912.0, 1452], [20240620, 5763.02, 5762.46, 5763.34, 5760.04, 5760.86, 2342913, 234292304.0, 1453], [20240620, 5760.86, 5759.94, 5760.39, 5756.82, 5757.24, 2265560, 226557136.0, 1454], [20240620, 5757.24, 5756.92, 5757.31, 5755.38, 5755.4, 2643345, 264335776.0, 1455], [20240620, 5755.4, 5755.3, 5755.89, 5754.7, 5754.98, 3228805, 322881664.0, 1456], [20240620, 5754.98, 5754.98, 5755.58, 5754.39, 5755.47, 3490124, 349013536.0, 1457], [20240620, 5755.47, 5754.85, 5754.85, 5754.85, 5754.85, 149838, 14983808.0, 1458], [20240620, 5754.85, 5754.85, 5754.85, 5754.85, 5754.85, 0, 0.0, 1459], [20240620, 5754.85, 5752.68, 5752.68, 5752.68, 5752.68, 5069143, 506914400.0, 1500], [20240621, 5752.68, 5724.26, 5743.2, 5722.95, 5737.77, 18613622, 1861363328.0, 931], [20240621, 5737.77, 5738.36, 5739.27, 5733.64, 5738.25, 7398296, 739830464.0, 932], [20240621, 5738.25, 5736.91, 5736.91, 5728.59, 5728.59, 6575341, 657535232.0, 933], [20240621, 5728.59, 5728.3, 5728.3, 5715.21, 5715.21, 5635811, 563581952.0, 934], [20240621, 5715.21, 5716.13, 5721.05, 5715.0, 5720.89, 5733174, 573318336.0, 935], [20240621, 5720.89, 5720.53, 5731.9, 5719.47, 5730.99, 5546208, 554622016.0, 936], [20240621, 5730.99, 5731.0, 5733.12, 5729.24, 5729.38, 4087354, 408736512.0, 937], [20240621, 5729.38, 5729.79, 5733.73, 5729.79, 5732.69, 4167900, 416790880.0, 938], [20240621, 5732.69, 5731.39, 5736.02, 5730.55, 5735.18, 4350865, 435087584.0, 939], [20240621, 5735.18, 5735.96, 5735.96, 5729.79, 5731.75, 3933385, 393339648.0, 940], [20240621, 5731.75, 5730.88, 5735.97, 5730.88, 5735.48, 3590878, 359088672.0, 941], [20240621, 5735.48, 5735.35, 5738.29, 5735.35, 5738.29, 3363594, 336360416.0, 942], [20240621, 5738.29, 5737.61, 5739.32, 5736.12, 5736.12, 2801435, 280144224.0, 943], [20240621, 5736.12, 5736.16, 5737.7, 5735.57, 5736.43, 2527310, 252732000.0, 944], [20240621, 5736.43, 5736.48, 5736.48, 5733.78, 5735.79, 3246819, 324683104.0, 945], [20240621, 5735.79, 5736.52, 5743.83, 5736.47, 5743.83, 3194554, 319456448.0, 946], [20240621, 5743.83, 5743.5, 5751.56, 5743.38, 5751.45, 3072715, 307272512.0, 947], [20240621, 5751.45, 5751.85, 5754.79, 5751.43, 5754.79, 3512552, 351256256.0, 948], [20240621, 5754.79, 5754.2, 5757.1, 5752.49, 5756.66, 2835238, 283524704.0, 949], [20240621, 5756.66, 5756.67, 5757.0, 5752.98, 5757.0, 2660555, 266056544.0, 950], [20240621, 5757.0, 5756.59, 5756.59, 5753.19, 5754.14, 3206802, 320681024.0, 951], [20240621, 5754.14, 5754.11, 5761.69, 5753.93, 5760.88, 3128153, 312816288.0, 952], [20240621, 5760.88, 5760.9, 5761.58, 5758.93, 5760.5, 2304454, 230446400.0, 953], [20240621, 5760.5, 5760.67, 5763.73, 5760.11, 5763.73, 2395289, 239529968.0, 954], [20240621, 5763.73, 5762.85, 5768.7, 5761.91, 5768.38, 3093255, 309326464.0, 955], [20240621, 5768.38, 5769.29, 5775.22, 5769.29, 5775.02, 3363923, 336393600.0, 956], [20240621, 5775.02, 5774.26, 5774.26, 5770.79, 5770.79, 3116429, 311644224.0, 957], [20240621, 5770.79, 5772.05, 5774.56, 5772.05, 5772.74, 3151336, 315134496.0, 958], [20240621, 5772.74, 5772.17, 5772.17, 5768.36, 5769.86, 2692435, 269244416.0, 959], [20240621, 5769.86, 5770.47, 5774.42, 5770.47, 5773.15, 2784646, 278465632.0, 1000], [20240621, 5773.15, 5772.25, 5773.51, 5771.31, 5773.09, 3313400, 331341120.0, 1001], [20240621, 5773.09, 5772.78, 5773.55, 5770.35, 5772.84, 2866110, 286611968.0, 1002], [20240621, 5772.84, 5772.67, 5772.67, 5767.11, 5767.11, 2527893, 252790224.0, 1003], [20240621, 5767.11, 5766.99, 5768.7, 5766.89, 5767.75, 2223828, 222383872.0, 1004], [20240621, 5767.75, 5768.3, 5773.91, 5768.24, 5773.91, 2673923, 267393200.0, 1005], [20240621, 5773.91, 5774.39, 5777.21, 5774.18, 5774.82, 2334811, 233482096.0, 1006], [20240621, 5774.82, 5774.56, 5774.56, 5767.4, 5767.76, 2382398, 238240640.0, 1007], [20240621, 5767.76, 5767.57, 5767.58, 5764.29, 5764.41, 1786086, 178609584.0, 1008], [20240621, 5764.41, 5763.67, 5763.67, 5761.12, 5761.16, 1665335, 166534352.0, 1009], [20240621, 5761.16, 5760.98, 5760.98, 5757.73, 5757.73, 1888026, 188803552.0, 1010], [20240621, 5757.73, 5757.47, 5757.57, 5755.35, 5755.77, 1601455, 160146624.0, 1011], [20240621, 5755.77, 5755.71, 5758.03, 5754.5, 5756.29, 1816216, 181622576.0, 1012], [20240621, 5756.29, 5756.55, 5756.55, 5755.06, 5755.96, 1342844, 134285504.0, 1013], [20240621, 5755.96, 5755.68, 5755.68, 5752.33, 5752.59, 1686478, 168648816.0, 1014], [20240621, 5752.59, 5752.63, 5752.63, 5749.84, 5751.64, 1951141, 195115200.0, 1015], [20240621, 5751.64, 5751.87, 5751.87, 5748.16, 5748.92, 1896804, 189681264.0, 1016], [20240621, 5748.92, 5748.8, 5751.75, 5748.8, 5749.6, 1954051, 195406016.0, 1017], [20240621, 5749.6, 5749.9, 5750.14, 5748.26, 5748.26, 1456086, 145609680.0, 1018], [20240621, 5748.26, 5748.08, 5748.08, 5744.63, 5745.77, 1862617, 186262528.0, 1019], [20240621, 5745.77, 5746.29, 5746.29, 5742.45, 5743.12, 1871327, 187133632.0, 1020], [20240621, 5743.12, 5743.03, 5746.71, 5742.38, 5746.71, 1794045, 179405712.0, 1021], [20240621, 5746.71, 5747.17, 5751.06, 5747.17, 5751.06, 1526649, 152666016.0, 1022], [20240621, 5751.06, 5750.85, 5752.35, 5750.39, 5751.52, 1747888, 174789776.0, 1023], [20240621, 5751.52, 5750.34, 5750.34, 5746.8, 5746.8, 1451061, 145106880.0, 1024], [20240621, 5746.8, 5746.98, 5750.2, 5746.5, 5749.36, 1320544, 132055376.0, 1025], [20240621, 5749.36, 5749.79, 5753.04, 5749.49, 5752.88, 1205789, 120580016.0, 1026], [20240621, 5752.88, 5752.97, 5753.73, 5751.29, 5751.76, 1230806, 123081768.0, 1027], [20240621, 5751.76, 5751.85, 5752.04, 5748.05, 5748.87, 1281378, 128138672.0, 1028], [20240621, 5748.87, 5748.63, 5752.18, 5748.59, 5751.67, 1076565, 107657616.0, 1029], [20240621, 5751.67, 5751.63, 5752.02, 5750.94, 5751.93, 1261684, 126169184.0, 1030], [20240621, 5751.93, 5751.89, 5751.89, 5748.73, 5748.79, 1210444, 121045424.0, 1031], [20240621, 5748.79, 5748.44, 5748.44, 5741.77, 5741.77, 1748424, 174843488.0, 1032], [20240621, 5741.77, 5741.41, 5741.69, 5740.3, 5741.17, 1845261, 184526896.0, 1033], [20240621, 5741.17, 5741.3, 5747.56, 5740.95, 5746.74, 1903791, 190379968.0, 1034], [20240621, 5746.74, 5746.74, 5749.59, 5746.07, 5749.11, 2067817, 206782752.0, 1035], [20240621, 5749.11, 5748.71, 5749.6, 5748.13, 5749.45, 1536634, 153664496.0, 1036], [20240621, 5749.45, 5749.79, 5749.79, 5746.46, 5747.8, 2330742, 233075104.0, 1037], [20240621, 5747.8, 5747.85, 5756.96, 5747.85, 5755.42, 2810642, 281065184.0, 1038], [20240621, 5755.42, 5754.52, 5754.52, 5750.12, 5750.25, 1693866, 169387312.0, 1039], [20240621, 5750.25, 5750.43, 5751.58, 5750.05, 5750.71, 1271224, 127123432.0, 1040], [20240621, 5750.71, 5750.6, 5750.6, 5747.77, 5747.85, 1154111, 115412200.0, 1041], [20240621, 5747.85, 5747.21, 5747.21, 5744.64, 5744.73, 1237017, 123702656.0, 1042], [20240621, 5744.73, 5744.42, 5751.46, 5744.42, 5749.21, 1800940, 180095136.0, 1043], [20240621, 5749.21, 5749.31, 5749.64, 5747.79, 5747.79, 985187, 98519528.0, 1044], [20240621, 5747.79, 5747.79, 5747.79, 5744.15, 5744.61, 1089202, 108921376.0, 1045], [20240621, 5744.61, 5744.36, 5744.36, 5742.05, 5742.51, 1185757, 118576880.0, 1046], [20240621, 5742.51, 5743.01, 5743.56, 5741.7, 5741.96, 1051815, 105182352.0, 1047], [20240621, 5741.96, 5742.03, 5743.61, 5741.09, 5742.62, 1012409, 101242016.0, 1048], [20240621, 5742.62, 5742.74, 5743.04, 5742.04, 5742.41, 942049, 94206024.0, 1049], [20240621, 5742.41, 5741.99, 5744.94, 5741.61, 5744.2, 1100166, 110017776.0, 1050], [20240621, 5744.2, 5744.44, 5745.65, 5742.6, 5742.9, 1345005, 134501456.0, 1051], [20240621, 5742.9, 5742.94, 5749.15, 5742.94, 5748.81, 1667362, 166737104.0, 1052], [20240621, 5748.81, 5749.52, 5749.52, 5746.94, 5746.94, 1241312, 124132368.0, 1053], [20240621, 5746.94, 5745.38, 5745.38, 5743.18, 5743.33, 1242275, 124228512.0, 1054], [20240621, 5743.33, 5743.22, 5743.44, 5741.49, 5742.47, 1193822, 119383136.0, 1055], [20240621, 5742.47, 5742.81, 5743.08, 5740.86, 5741.05, 1100330, 110033984.0, 1056], [20240621, 5741.05, 5741.07, 5741.07, 5738.72, 5739.25, 1003723, 100373240.0, 1057], [20240621, 5739.25, 5739.46, 5743.0, 5739.46, 5743.0, 1050643, 105065192.0, 1058], [20240621, 5743.0, 5743.78, 5744.18, 5743.39, 5743.93, 839950, 83996096.0, 1059], [20240621, 5743.93, 5743.81, 5744.15, 5740.62, 5740.75, 949460, 94946840.0, 1100], [20240621, 5740.75, 5740.64, 5740.69, 5739.7, 5739.7, 963633, 96364248.0, 1101], [20240621, 5739.7, 5739.38, 5739.38, 5736.86, 5737.67, 1077262, 107727344.0, 1102], [20240621, 5737.67, 5737.44, 5737.91, 5736.58, 5737.73, 984817, 98482696.0, 1103], [20240621, 5737.73, 5737.65, 5737.65, 5735.14, 5735.49, 994373, 99438344.0, 1104], [20240621, 5735.49, 5735.36, 5735.66, 5733.65, 5733.65, 1682222, 168223328.0, 1105], [20240621, 5733.65, 5733.69, 5734.71, 5733.44, 5734.2, 1389033, 138904016.0, 1106], [20240621, 5734.2, 5734.01, 5734.6, 5733.37, 5733.95, 1017129, 101713776.0, 1107], [20240621, 5733.95, 5733.32, 5733.53, 5731.68, 5731.69, 908947, 90895640.0, 1108], [20240621, 5731.69, 5731.78, 5732.62, 5730.92, 5731.15, 1094513, 109452208.0, 1109], [20240621, 5731.15, 5731.17, 5731.65, 5729.03, 5729.03, 1228781, 122879000.0, 1110], [20240621, 5729.03, 5728.72, 5730.05, 5728.48, 5728.48, 1019303, 101931456.0, 1111], [20240621, 5728.48, 5728.5, 5729.8, 5728.43, 5729.8, 981914, 98192288.0, 1112], [20240621, 5729.8, 5729.54, 5731.27, 5728.84, 5730.77, 1076198, 107620984.0, 1113], [20240621, 5730.77, 5731.48, 5733.81, 5730.45, 5733.18, 1086691, 108669992.0, 1114], [20240621, 5733.18, 5732.75, 5735.28, 5732.75, 5734.48, 833160, 83317024.0, 1115], [20240621, 5734.48, 5734.85, 5737.13, 5734.84, 5737.13, 874061, 87407040.0, 1116], [20240621, 5737.13, 5737.33, 5737.86, 5736.86, 5737.69, 890422, 89043344.0, 1117], [20240621, 5737.69, 5737.19, 5737.19, 5733.28, 5734.13, 1001113, 100112424.0, 1118], [20240621, 5734.13, 5733.88, 5734.37, 5731.86, 5732.78, 1004643, 100465432.0, 1119], [20240621, 5732.78, 5732.6, 5732.6, 5731.26, 5731.56, 956693, 95670232.0, 1120], [20240621, 5731.56, 5731.26, 5731.51, 5730.23, 5730.23, 752423, 75243232.0, 1121], [20240621, 5730.23, 5730.39, 5730.7, 5728.92, 5728.92, 1013010, 101301824.0, 1122], [20240621, 5728.92, 5728.62, 5728.62, 5726.89, 5726.94, 914878, 91488664.0, 1123], [20240621, 5726.94, 5726.6, 5726.76, 5724.01, 5724.01, 1564890, 156489952.0, 1124], [20240621, 5724.01, 5724.37, 5725.42, 5724.02, 5724.43, 1072589, 107259960.0, 1125], [20240621, 5724.43, 5725.91, 5728.93, 5725.91, 5728.77, 1314290, 131429952.0, 1126], [20240621, 5728.77, 5730.11, 5737.34, 5730.11, 5736.88, 1562629, 156263872.0, 1127], [20240621, 5736.88, 5736.98, 5738.55, 5736.02, 5737.98, 1110831, 111084312.0, 1128], [20240621, 5737.98, 5737.98, 5737.98, 5735.2, 5735.5, 702855, 70286416.0, 1129], [20240621, 5735.5, 5735.75, 5735.75, 5733.8, 5735.33, 935239, 93524984.0, 1130], [20240621, 5735.33, 5735.85, 5735.85, 5728.95, 5728.95, 2909570, 290958112.0, 1301], [20240621, 5728.95, 5728.91, 5728.97, 5725.77, 5726.94, 1337407, 133741688.0, 1302], [20240621, 5726.94, 5726.79, 5728.74, 5726.26, 5726.64, 1328960, 132896760.0, 1303], [20240621, 5726.64, 5725.62, 5726.17, 5722.88, 5722.88, 1160043, 116005104.0, 1304], [20240621, 5722.88, 5723.14, 5723.35, 5722.25, 5722.25, 983847, 98385976.0, 1305], [20240621, 5722.25, 5721.86, 5725.31, 5721.86, 5724.55, 1431863, 143187392.0, 1306], [20240621, 5724.55, 5724.45, 5724.59, 5722.61, 5723.2, 1098378, 109838760.0, 1307], [20240621, 5723.2, 5722.62, 5722.69, 5721.56, 5721.56, 960949, 96095968.0, 1308], [20240621, 5721.56, 5721.53, 5724.53, 5720.64, 5723.9, 1249697, 124970712.0, 1309], [20240621, 5723.9, 5723.57, 5726.93, 5723.57, 5726.27, 1329308, 132932032.0, 1310], [20240621, 5726.27, 5726.8, 5727.55, 5726.27, 5726.76, 843448, 84345856.0, 1311], [20240621, 5726.76, 5726.93, 5728.4, 5726.93, 5727.86, 1256611, 125661776.0, 1312], [20240621, 5727.86, 5728.33, 5729.79, 5726.93, 5728.83, 1106155, 110616616.0, 1313], [20240621, 5728.83, 5729.15, 5729.58, 5727.29, 5727.69, 1016613, 101662216.0, 1314], [20240621, 5727.69, 5727.36, 5728.88, 5726.58, 5726.61, 883887, 88389584.0, 1315], [20240621, 5726.61, 5726.9, 5726.9, 5723.33, 5723.33, 1285608, 128561752.0, 1316], [20240621, 5723.33, 5723.29, 5728.85, 5722.82, 5728.85, 1464210, 146422064.0, 1317], [20240621, 5728.85, 5728.69, 5739.91, 5728.69, 5739.54, 1934554, 193456208.0, 1318], [20240621, 5739.54, 5739.31, 5743.38, 5739.31, 5743.07, 1306402, 130641144.0, 1319], [20240621, 5743.07, 5743.03, 5744.86, 5742.07, 5744.86, 1480420, 148042976.0, 1320], [20240621, 5744.86, 5745.07, 5745.07, 5740.79, 5744.16, 1463637, 146364480.0, 1321], [20240621, 5744.16, 5745.07, 5751.98, 5745.07, 5751.65, 2045508, 204551808.0, 1322], [20240621, 5751.65, 5751.42, 5751.42, 5747.39, 5751.4, 1505105, 150511632.0, 1323], [20240621, 5751.4, 5751.66, 5761.37, 5751.21, 5760.91, 2256883, 225689344.0, 1324], [20240621, 5760.91, 5761.01, 5764.63, 5758.22, 5762.97, 1867466, 186747488.0, 1325], [20240621, 5762.97, 5762.47, 5762.79, 5759.37, 5762.22, 1515984, 151599392.0, 1326], [20240621, 5762.22, 5762.26, 5766.08, 5762.26, 5762.66, 2086308, 208631968.0, 1327], [20240621, 5762.66, 5761.5, 5761.5, 5757.54, 5758.12, 1557961, 155797120.0, 1328], [20240621, 5758.12, 5757.9, 5761.93, 5757.9, 5759.91, 1304615, 130462368.0, 1329], [20240621, 5759.91, 5760.39, 5761.73, 5760.13, 5760.13, 1037413, 103742544.0, 1330], [20240621, 5760.13, 5759.47, 5762.92, 5757.28, 5761.23, 1284072, 128408264.0, 1331], [20240621, 5761.23, 5761.38, 5761.38, 5756.77, 5757.91, 1087139, 108714720.0, 1332], [20240621, 5757.91, 5757.91, 5766.95, 5757.91, 5766.28, 1523430, 152344144.0, 1333], [20240621, 5766.28, 5765.45, 5768.3, 5765.34, 5768.3, 1200139, 120014992.0, 1334], [20240621, 5768.3, 5767.63, 5771.25, 5767.63, 5771.25, 1305352, 130536096.0, 1335], [20240621, 5771.25, 5771.29, 5776.05, 5771.29, 5776.05, 1854458, 185446848.0, 1336], [20240621, 5776.05, 5776.98, 5778.39, 5774.09, 5774.96, 2078379, 207838752.0, 1337], [20240621, 5774.96, 5775.4, 5778.04, 5775.29, 5777.78, 1521762, 152177296.0, 1338], [20240621, 5777.78, 5777.85, 5781.08, 5777.25, 5779.37, 1445982, 144599296.0, 1339], [20240621, 5779.37, 5779.35, 5779.35, 5776.45, 5776.69, 1298864, 129887280.0, 1340], [20240621, 5776.69, 5776.2, 5776.2, 5770.32, 5771.25, 1675651, 167566048.0, 1341], [20240621, 5771.25, 5771.14, 5771.14, 5766.36, 5766.99, 1299539, 129954840.0, 1342], [20240621, 5766.99, 5766.78, 5767.04, 5764.02, 5766.22, 1267452, 126746264.0, 1343], [20240621, 5766.22, 5766.22, 5770.86, 5766.22, 5769.2, 1789250, 178925872.0, 1344], [20240621, 5769.2, 5769.86, 5769.86, 5765.93, 5766.12, 904485, 90449520.0, 1345], [20240621, 5766.12, 5766.14, 5767.01, 5764.28, 5764.75, 793435, 79344408.0, 1346], [20240621, 5764.75, 5764.73, 5767.07, 5763.79, 5767.07, 857614, 85762256.0, 1347], [20240621, 5767.07, 5766.52, 5767.06, 5764.73, 5764.83, 735404, 73541384.0, 1348], [20240621, 5764.83, 5764.66, 5764.66, 5760.57, 5760.98, 1105985, 110599592.0, 1349], [20240621, 5760.98, 5761.46, 5767.28, 5761.46, 5765.33, 1207630, 120763840.0, 1350], [20240621, 5765.33, 5765.35, 5771.49, 5765.35, 5771.49, 1351411, 135142016.0, 1351], [20240621, 5771.49, 5771.22, 5771.86, 5770.48, 5771.11, 1185250, 118526112.0, 1352], [20240621, 5771.11, 5770.98, 5771.02, 5769.25, 5769.55, 901752, 90176152.0, 1353], [20240621, 5769.55, 5770.15, 5773.28, 5768.97, 5772.88, 1117117, 111712760.0, 1354], [20240621, 5772.88, 5773.17, 5773.24, 5769.4, 5769.4, 921591, 92160200.0, 1355], [20240621, 5769.4, 5769.6, 5769.6, 5767.73, 5768.53, 948672, 94868328.0, 1356], [20240621, 5768.53, 5769.0, 5769.0, 5765.76, 5765.96, 896872, 89687912.0, 1357], [20240621, 5765.96, 5766.04, 5766.33, 5762.22, 5762.22, 957701, 95771248.0, 1358], [20240621, 5762.22, 5761.93, 5765.26, 5761.93, 5763.49, 891987, 89199624.0, 1359], [20240621, 5763.49, 5764.27, 5767.88, 5763.9, 5767.33, 959730, 95974088.0, 1400], [20240621, 5767.33, 5767.75, 5767.89, 5765.75, 5765.89, 809735, 80974656.0, 1401], [20240621, 5765.89, 5765.89, 5766.52, 5765.49, 5765.85, 873870, 87388024.0, 1402], [20240621, 5765.85, 5765.52, 5765.82, 5764.1, 5764.1, 988724, 98873368.0, 1403], [20240621, 5764.1, 5764.59, 5764.86, 5763.67, 5764.56, 823641, 82365000.0, 1404], [20240621, 5764.56, 5764.93, 5767.15, 5764.93, 5766.76, 1004611, 100462160.0, 1405], [20240621, 5766.76, 5766.72, 5766.74, 5763.46, 5763.46, 1021769, 102177840.0, 1406], [20240621, 5763.46, 5763.83, 5763.83, 5760.33, 5760.59, 1249683, 124969256.0, 1407], [20240621, 5760.59, 5760.2, 5760.71, 5759.06, 5759.22, 998253, 99826376.0, 1408], [20240621, 5759.22, 5759.4, 5759.4, 5755.88, 5756.72, 1009720, 100973096.0, 1409], [20240621, 5756.72, 5756.64, 5757.39, 5756.1, 5757.19, 816370, 81638152.0, 1410], [20240621, 5757.19, 5757.24, 5757.25, 5756.37, 5756.85, 838519, 83852984.0, 1411], [20240621, 5756.85, 5756.73, 5760.77, 5756.56, 5759.89, 1249971, 124997928.0, 1412], [20240621, 5759.89, 5760.01, 5760.42, 5759.27, 5760.23, 777083, 77709160.0, 1413], [20240621, 5760.23, 5759.84, 5760.45, 5759.4, 5760.45, 757789, 75779824.0, 1414], [20240621, 5760.45, 5759.96, 5760.28, 5757.34, 5757.34, 964008, 96401896.0, 1415], [20240621, 5757.34, 5756.92, 5757.3, 5756.09, 5756.27, 918362, 91837088.0, 1416], [20240621, 5756.27, 5756.17, 5756.68, 5755.74, 5756.48, 1806699, 180670784.0, 1417], [20240621, 5756.48, 5756.28, 5757.76, 5756.28, 5756.91, 828283, 82829304.0, 1418], [20240621, 5756.91, 5757.51, 5758.27, 5757.08, 5757.19, 1334039, 133405024.0, 1419], [20240621, 5757.19, 5756.83, 5756.83, 5754.75, 5755.76, 995001, 99501184.0, 1420], [20240621, 5755.76, 5756.08, 5766.86, 5755.55, 5765.98, 2048211, 204822176.0, 1421], [20240621, 5765.98, 5766.15, 5766.15, 5764.99, 5765.76, 1076115, 107612696.0, 1422], [20240621, 5765.76, 5764.66, 5765.14, 5762.7, 5762.7, 967430, 96744096.0, 1423], [20240621, 5762.7, 5762.65, 5762.65, 5758.96, 5759.19, 1303405, 130341480.0, 1424], [20240621, 5759.19, 5759.22, 5762.93, 5758.82, 5762.93, 1049594, 104960520.0, 1425], [20240621, 5762.93, 5763.69, 5764.47, 5762.41, 5762.79, 937611, 93762144.0, 1426], [20240621, 5762.79, 5762.46, 5765.79, 5762.31, 5764.42, 866734, 86674280.0, 1427], [20240621, 5764.42, 5764.33, 5767.84, 5764.28, 5767.48, 1210206, 121021688.0, 1428], [20240621, 5767.48, 5767.45, 5769.45, 5767.24, 5767.79, 1005512, 100552016.0, 1429], [20240621, 5767.79, 5767.99, 5768.62, 5767.43, 5767.82, 909741, 90975064.0, 1430], [20240621, 5767.82, 5767.8, 5768.04, 5765.12, 5765.51, 1254879, 125488896.0, 1431], [20240621, 5765.51, 5765.37, 5765.4, 5761.69, 5761.69, 1225143, 122515240.0, 1432], [20240621, 5761.69, 5761.21, 5761.69, 5760.63, 5761.53, 1011256, 101126648.0, 1433], [20240621, 5761.53, 5761.5, 5761.5, 5759.12, 5759.12, 998511, 99852088.0, 1434], [20240621, 5759.12, 5759.23, 5759.79, 5758.57, 5759.79, 1242438, 124244744.0, 1435], [20240621, 5759.79, 5760.07, 5760.45, 5756.26, 5756.63, 1317928, 131793816.0, 1436], [20240621, 5756.63, 5756.21, 5758.77, 5756.21, 5758.36, 1272530, 127254128.0, 1437], [20240621, 5758.36, 5758.74, 5759.58, 5757.71, 5759.58, 1163402, 116341008.0, 1438], [20240621, 5759.58, 5759.14, 5761.13, 5758.66, 5760.81, 1094637, 109464872.0, 1439], [20240621, 5760.81, 5761.24, 5762.04, 5760.17, 5762.04, 1347696, 134770656.0, 1440], [20240621, 5762.04, 5761.55, 5763.72, 5760.53, 5763.72, 1612855, 161286528.0, 1441], [20240621, 5763.72, 5763.31, 5764.33, 5762.44, 5762.74, 1393419, 139343040.0, 1442], [20240621, 5762.74, 5762.95, 5764.32, 5762.36, 5762.36, 1269100, 126911136.0, 1443], [20240621, 5762.36, 5762.27, 5763.36, 5760.3, 5763.36, 1641748, 164175712.0, 1444], [20240621, 5763.36, 5763.09, 5763.31, 5760.39, 5761.03, 1722931, 172294096.0, 1445], [20240621, 5761.03, 5760.38, 5763.91, 5760.38, 5762.14, 1881215, 188122496.0, 1446], [20240621, 5762.14, 5763.16, 5764.29, 5761.43, 5763.78, 1668907, 166891648.0, 1447], [20240621, 5763.78, 5763.63, 5763.99, 5761.49, 5762.91, 1643203, 164321408.0, 1448], [20240621, 5762.91, 5763.41, 5764.65, 5762.02, 5764.41, 1863332, 186334096.0, 1449], [20240621, 5764.41, 5764.17, 5765.38, 5762.96, 5765.17, 1879739, 187974608.0, 1450], [20240621, 5765.17, 5765.32, 5766.33, 5764.66, 5766.08, 2274187, 227419632.0, 1451], [20240621, 5766.08, 5766.65, 5766.65, 5763.95, 5764.63, 1985221, 198523104.0, 1452], [20240621, 5764.63, 5764.1, 5765.15, 5763.31, 5765.15, 2237634, 223764368.0, 1453], [20240621, 5765.15, 5765.06, 5765.9, 5763.92, 5764.37, 2056222, 205623152.0, 1454], [20240621, 5764.37, 5764.57, 5764.69, 5763.31, 5764.03, 2323557, 232356832.0, 1455], [20240621, 5764.03, 5762.94, 5763.84, 5762.63, 5762.72, 2680140, 268015072.0, 1456], [20240621, 5762.72, 5763.25, 5766.17, 5762.19, 5765.39, 3165725, 316573280.0, 1457], [20240621, 5765.39, 5765.35, 5765.35, 5765.35, 5765.35, 161026, 16102635.0, 1458], [20240621, 5765.35, 5765.35, 5765.35, 5765.35, 5765.35, 0, 0.0, 1459], [20240621, 5765.35, 5756.04, 5756.04, 5756.04, 5756.04, 12010110, 1201011072.0, 1500], [20240624, 5756.04, 5722.11, 5726.32, 5710.57, 5716.88, 14982398, 1498241152.0, 931], [20240624, 5716.88, 5716.26, 5717.26, 5708.97, 5708.97, 5703979, 570398720.0, 932], [20240624, 5708.97, 5709.08, 5710.23, 5702.1, 5702.69, 5602436, 560244480.0, 933], [20240624, 5702.69, 5702.83, 5706.91, 5702.23, 5706.91, 4480211, 448021952.0, 934], [20240624, 5706.91, 5708.33, 5708.33, 5703.7, 5707.68, 3981503, 398150976.0, 935], [20240624, 5707.68, 5706.97, 5708.15, 5705.35, 5705.73, 4475193, 447520448.0, 936], [20240624, 5705.73, 5706.26, 5710.43, 5705.72, 5708.5, 4899948, 489995808.0, 937], [20240624, 5708.5, 5708.42, 5712.5, 5707.88, 5712.13, 4319277, 431928704.0, 938], [20240624, 5712.13, 5713.28, 5717.71, 5713.28, 5716.7, 4950595, 495060768.0, 939], [20240624, 5716.7, 5715.97, 5723.04, 5715.97, 5719.33, 4472854, 447286240.0, 940], [20240624, 5719.33, 5719.76, 5725.35, 5719.4, 5725.35, 3850026, 385003552.0, 941], [20240624, 5725.35, 5725.56, 5726.42, 5722.65, 5723.35, 4847072, 484708224.0, 942], [20240624, 5723.35, 5723.45, 5726.86, 5723.45, 5725.98, 4174037, 417404832.0, 943], [20240624, 5725.98, 5725.05, 5725.05, 5722.01, 5722.01, 4228724, 422873376.0, 944], [20240624, 5722.01, 5722.51, 5724.23, 5721.27, 5721.42, 4814059, 481406944.0, 945], [20240624, 5721.42, 5720.91, 5721.02, 5713.6, 5713.6, 5404492, 540450176.0, 946], [20240624, 5713.6, 5712.69, 5719.42, 5712.57, 5717.91, 4444050, 444405920.0, 947], [20240624, 5717.91, 5716.62, 5722.56, 5716.62, 5720.06, 4000450, 400045888.0, 948], [20240624, 5720.06, 5719.63, 5719.63, 5710.43, 5711.2, 3732007, 373201888.0, 949], [20240624, 5711.2, 5711.0, 5713.5, 5710.08, 5710.77, 3566551, 356655968.0, 950], [20240624, 5710.77, 5710.56, 5721.47, 5710.56, 5721.47, 3575094, 357510432.0, 951], [20240624, 5721.47, 5723.3, 5727.95, 5723.3, 5727.95, 3859749, 385975712.0, 952], [20240624, 5727.95, 5727.88, 5727.88, 5724.27, 5726.0, 2865414, 286542400.0, 953], [20240624, 5726.0, 5725.28, 5726.76, 5723.03, 5726.76, 2790649, 279065696.0, 954], [20240624, 5726.76, 5727.01, 5727.91, 5721.38, 5721.38, 3182908, 318291744.0, 955], [20240624, 5721.38, 5722.42, 5723.51, 5718.36, 5719.79, 3115755, 311576704.0, 956], [20240624, 5719.79, 5719.64, 5720.02, 5715.87, 5715.89, 2894645, 289465600.0, 957], [20240624, 5715.89, 5715.91, 5720.31, 5714.57, 5719.7, 2883188, 288319584.0, 958], [20240624, 5719.7, 5719.92, 5723.51, 5719.67, 5723.33, 3133265, 313327584.0, 959], [20240624, 5723.33, 5723.15, 5731.67, 5722.87, 5731.67, 3620950, 362096256.0, 1000], [20240624, 5731.67, 5731.84, 5733.33, 5728.95, 5732.11, 4210247, 421025856.0, 1001], [20240624, 5732.11, 5732.65, 5736.47, 5732.51, 5735.57, 4258800, 425880896.0, 1002], [20240624, 5735.57, 5734.9, 5734.9, 5730.04, 5730.4, 3126351, 312636288.0, 1003], [20240624, 5730.4, 5729.87, 5729.87, 5727.24, 5727.97, 3011701, 301170976.0, 1004], [20240624, 5727.97, 5728.3, 5733.67, 5727.55, 5733.01, 3047193, 304720352.0, 1005], [20240624, 5733.01, 5732.96, 5732.96, 5728.77, 5728.77, 2974980, 297498880.0, 1006], [20240624, 5728.77, 5727.81, 5728.73, 5725.68, 5725.68, 2234540, 223455040.0, 1007], [20240624, 5725.68, 5724.94, 5727.0, 5724.37, 5724.99, 2525046, 252505888.0, 1008], [20240624, 5724.99, 5724.47, 5724.47, 5718.43, 5718.8, 2851500, 285151072.0, 1009], [20240624, 5718.8, 5718.03, 5720.54, 5717.79, 5720.54, 2792216, 279222752.0, 1010], [20240624, 5720.54, 5720.38, 5721.4, 5715.53, 5715.61, 2764296, 276430656.0, 1011], [20240624, 5715.61, 5715.3, 5716.39, 5714.66, 5715.31, 2070602, 207061232.0, 1012], [20240624, 5715.31, 5715.37, 5715.37, 5710.99, 5710.99, 2355070, 235508016.0, 1013], [20240624, 5710.99, 5711.07, 5712.56, 5710.16, 5712.09, 2387652, 238766240.0, 1014], [20240624, 5712.09, 5711.66, 5711.95, 5709.73, 5710.5, 1877853, 187786304.0, 1015], [20240624, 5710.5, 5710.81, 5716.37, 5709.87, 5716.37, 2436697, 243670576.0, 1016], [20240624, 5716.37, 5717.61, 5719.07, 5716.51, 5716.79, 2084987, 208499664.0, 1017], [20240624, 5716.79, 5717.49, 5717.49, 5710.17, 5710.78, 2137537, 213754496.0, 1018], [20240624, 5710.78, 5710.25, 5711.12, 5708.26, 5708.64, 2041451, 204146016.0, 1019], [20240624, 5708.64, 5709.22, 5709.22, 5705.31, 5705.31, 2302301, 230230992.0, 1020], [20240624, 5705.31, 5705.63, 5713.7, 5705.63, 5713.7, 2451753, 245176640.0, 1021], [20240624, 5713.7, 5713.97, 5722.84, 5713.79, 5722.3, 2649661, 264966976.0, 1022], [20240624, 5722.3, 5722.64, 5722.64, 5717.6, 5720.39, 2176886, 217689440.0, 1023], [20240624, 5720.39, 5721.02, 5723.93, 5718.61, 5718.61, 1942903, 194291104.0, 1024], [20240624, 5718.61, 5717.22, 5717.22, 5713.32, 5714.9, 2342603, 234261360.0, 1025], [20240624, 5714.9, 5715.72, 5722.02, 5715.72, 5718.12, 1854970, 185497792.0, 1026], [20240624, 5718.12, 5719.07, 5719.07, 5711.89, 5712.47, 1525450, 152545856.0, 1027], [20240624, 5712.47, 5714.48, 5716.82, 5713.67, 5716.82, 1330575, 133058448.0, 1028], [20240624, 5716.82, 5717.51, 5721.27, 5717.02, 5721.27, 1497320, 149733120.0, 1029], [20240624, 5721.27, 5721.99, 5722.91, 5715.68, 5715.95, 1784011, 178402112.0, 1030], [20240624, 5715.95, 5715.33, 5715.41, 5713.21, 5713.52, 1730820, 173082912.0, 1031], [20240624, 5713.52, 5713.63, 5713.63, 5709.03, 5709.03, 2061638, 206164736.0, 1032], [20240624, 5709.03, 5708.44, 5709.45, 5704.13, 5705.42, 2162340, 216234880.0, 1033], [20240624, 5705.42, 5704.46, 5707.33, 5703.04, 5703.04, 2217895, 221790464.0, 1034], [20240624, 5703.04, 5702.24, 5703.77, 5700.93, 5702.84, 2105256, 210526464.0, 1035], [20240624, 5702.84, 5702.93, 5703.07, 5698.49, 5698.49, 1618255, 161826608.0, 1036], [20240624, 5698.49, 5698.36, 5698.53, 5696.19, 5696.19, 2054163, 205417344.0, 1037], [20240624, 5696.19, 5696.86, 5699.11, 5696.39, 5696.97, 1950444, 195045152.0, 1038], [20240624, 5696.97, 5696.69, 5697.82, 5695.81, 5695.81, 1824737, 182474688.0, 1039], [20240624, 5695.81, 5696.3, 5701.7, 5696.3, 5700.43, 1786738, 178674752.0, 1040], [20240624, 5700.43, 5700.41, 5700.41, 5697.96, 5698.32, 1359105, 135911360.0, 1041], [20240624, 5698.32, 5698.66, 5702.24, 5697.63, 5701.03, 1920644, 192065408.0, 1042], [20240624, 5701.03, 5701.07, 5701.5, 5696.82, 5696.96, 1417246, 141725744.0, 1043], [20240624, 5696.96, 5696.78, 5698.56, 5696.48, 5697.3, 1369388, 136939680.0, 1044], [20240624, 5697.3, 5697.15, 5698.68, 5696.55, 5696.61, 1061387, 106139512.0, 1045], [20240624, 5696.61, 5697.37, 5697.37, 5691.21, 5691.21, 1867917, 186792896.0, 1046], [20240624, 5691.21, 5690.67, 5693.38, 5690.34, 5690.34, 2110983, 211099072.0, 1047], [20240624, 5690.34, 5690.2, 5690.2, 5686.79, 5687.09, 1837591, 183760080.0, 1048], [20240624, 5687.09, 5686.89, 5687.06, 5684.55, 5684.86, 2013678, 201368704.0, 1049], [20240624, 5684.86, 5684.94, 5692.72, 5684.94, 5688.7, 2182295, 218230608.0, 1050], [20240624, 5688.7, 5688.65, 5688.65, 5682.06, 5682.06, 1750228, 175023824.0, 1051], [20240624, 5682.06, 5681.89, 5683.24, 5680.99, 5682.99, 1755692, 175570288.0, 1052], [20240624, 5682.99, 5682.85, 5695.21, 5682.85, 5693.03, 2461449, 246145824.0, 1053], [20240624, 5693.03, 5693.19, 5696.47, 5691.9, 5695.61, 1299574, 129958384.0, 1054], [20240624, 5695.61, 5696.54, 5698.24, 5692.05, 5693.67, 1308230, 130823896.0, 1055], [20240624, 5693.67, 5693.91, 5698.31, 5693.64, 5697.99, 1081886, 108189536.0, 1056], [20240624, 5697.99, 5698.7, 5701.58, 5697.75, 5697.75, 1436290, 143629984.0, 1057], [20240624, 5697.75, 5697.67, 5699.88, 5694.22, 5694.22, 1269612, 126962304.0, 1058], [20240624, 5694.22, 5694.6, 5695.22, 5692.87, 5692.94, 936476, 93648568.0, 1059], [20240624, 5692.94, 5693.87, 5695.17, 5691.84, 5692.7, 1143374, 114338584.0, 1100], [20240624, 5692.7, 5692.49, 5693.68, 5689.51, 5689.51, 1166515, 116652608.0, 1101], [20240624, 5689.51, 5689.28, 5689.38, 5686.57, 5686.57, 1371260, 137127152.0, 1102], [20240624, 5686.57, 5686.59, 5688.39, 5685.95, 5686.3, 1009079, 100908896.0, 1103], [20240624, 5686.3, 5685.52, 5685.62, 5683.62, 5684.26, 1249972, 124998376.0, 1104], [20240624, 5684.26, 5683.61, 5684.07, 5682.12, 5683.16, 1205028, 120504040.0, 1105], [20240624, 5683.16, 5682.86, 5688.99, 5682.62, 5687.44, 1316084, 131609448.0, 1106], [20240624, 5687.44, 5687.73, 5690.15, 5686.65, 5686.65, 1020696, 102070768.0, 1107], [20240624, 5686.65, 5686.75, 5687.39, 5685.14, 5687.1, 933316, 93332680.0, 1108], [20240624, 5687.1, 5687.22, 5687.35, 5684.02, 5684.02, 815756, 81576320.0, 1109], [20240624, 5684.02, 5683.92, 5690.01, 5683.92, 5689.4, 1151503, 115151368.0, 1110], [20240624, 5689.4, 5688.85, 5693.22, 5688.74, 5693.22, 1119844, 111985408.0, 1111], [20240624, 5693.22, 5693.37, 5694.01, 5690.01, 5693.91, 1299064, 129907360.0, 1112], [20240624, 5693.91, 5694.27, 5697.31, 5694.27, 5694.45, 1018819, 101883104.0, 1113], [20240624, 5694.45, 5694.22, 5697.12, 5692.81, 5695.75, 1163253, 116326368.0, 1114], [20240624, 5695.75, 5695.54, 5697.56, 5693.97, 5696.42, 1036460, 103647080.0, 1115], [20240624, 5696.42, 5696.75, 5698.29, 5693.14, 5697.84, 1050192, 105020144.0, 1116], [20240624, 5697.84, 5696.88, 5696.88, 5695.21, 5696.48, 1055729, 105573784.0, 1117], [20240624, 5696.48, 5695.71, 5696.24, 5691.89, 5692.77, 1291315, 129132656.0, 1118], [20240624, 5692.77, 5692.43, 5693.03, 5689.73, 5692.2, 1292486, 129249656.0, 1119], [20240624, 5692.2, 5692.15, 5696.82, 5692.15, 5696.21, 1282639, 128265048.0, 1120], [20240624, 5696.21, 5696.08, 5696.08, 5692.11, 5692.79, 1011785, 101179528.0, 1121], [20240624, 5692.79, 5691.78, 5698.06, 5689.79, 5698.06, 1443312, 144332096.0, 1122], [20240624, 5698.06, 5698.17, 5698.17, 5695.77, 5697.38, 958344, 95835224.0, 1123], [20240624, 5697.38, 5697.59, 5702.02, 5697.59, 5700.44, 1422987, 142299744.0, 1124], [20240624, 5700.44, 5700.5, 5704.01, 5698.71, 5703.21, 1149997, 115000640.0, 1125], [20240624, 5703.21, 5702.65, 5707.1, 5702.65, 5707.07, 1258469, 125847968.0, 1126], [20240624, 5707.07, 5706.61, 5713.04, 5706.61, 5712.78, 1528967, 152897664.0, 1127], [20240624, 5712.78, 5713.19, 5716.84, 5712.4, 5715.21, 1462097, 146210720.0, 1128], [20240624, 5715.21, 5715.49, 5716.77, 5713.24, 5713.24, 1231459, 123146864.0, 1129], [20240624, 5713.24, 5713.19, 5713.34, 5711.27, 5711.83, 994388, 99439816.0, 1130], [20240624, 5711.83, 5711.26, 5711.29, 5704.85, 5705.34, 3209471, 320948032.0, 1301], [20240624, 5705.34, 5705.36, 5707.93, 5704.91, 5706.27, 1447403, 144741472.0, 1302], [20240624, 5706.27, 5706.17, 5706.95, 5704.76, 5706.81, 1222623, 122263208.0, 1303], [20240624, 5706.81, 5706.67, 5706.67, 5703.07, 5704.12, 1178918, 117892872.0, 1304], [20240624, 5704.12, 5704.12, 5707.01, 5701.94, 5706.18, 1185872, 118588384.0, 1305], [20240624, 5706.18, 5707.05, 5707.05, 5704.55, 5705.63, 982344, 98235304.0, 1306], [20240624, 5705.63, 5705.66, 5706.38, 5703.79, 5706.26, 1134836, 113484456.0, 1307], [20240624, 5706.26, 5706.35, 5710.85, 5706.35, 5710.5, 1063258, 106326808.0, 1308], [20240624, 5710.5, 5710.41, 5720.02, 5710.41, 5720.02, 2011797, 201180704.0, 1309], [20240624, 5720.02, 5720.92, 5722.43, 5719.96, 5722.19, 1622493, 162250384.0, 1310], [20240624, 5722.19, 5722.43, 5724.55, 5722.29, 5722.45, 1807439, 180744800.0, 1311], [20240624, 5722.45, 5721.98, 5727.52, 5720.38, 5727.27, 2316527, 231653504.0, 1312], [20240624, 5727.27, 5727.7, 5732.2, 5726.47, 5726.47, 2332145, 233215728.0, 1313], [20240624, 5726.47, 5725.92, 5726.71, 5722.95, 5725.38, 1729930, 172993920.0, 1314], [20240624, 5725.38, 5724.44, 5725.24, 5722.43, 5725.24, 1370080, 137009216.0, 1315], [20240624, 5725.24, 5723.98, 5729.75, 5723.98, 5727.49, 1953213, 195322272.0, 1316], [20240624, 5727.49, 5725.73, 5725.73, 5721.21, 5722.2, 1413105, 141311344.0, 1317], [20240624, 5722.2, 5721.71, 5723.08, 5720.78, 5722.69, 981190, 98120064.0, 1318], [20240624, 5722.69, 5722.21, 5730.49, 5722.13, 5729.55, 1516280, 151628944.0, 1319], [20240624, 5729.55, 5729.25, 5729.25, 5724.15, 5725.43, 1151031, 115104160.0, 1320], [20240624, 5725.43, 5725.43, 5725.43, 5722.09, 5722.09, 1112757, 111276824.0, 1321], [20240624, 5722.09, 5722.09, 5723.13, 5721.76, 5722.61, 965105, 96511576.0, 1322], [20240624, 5722.61, 5722.47, 5722.47, 5718.38, 5718.38, 1197846, 119785480.0, 1323], [20240624, 5718.38, 5718.97, 5720.37, 5718.58, 5719.37, 950242, 95025280.0, 1324], [20240624, 5719.37, 5719.16, 5721.74, 5719.16, 5721.49, 1045977, 104598640.0, 1325], [20240624, 5721.49, 5721.27, 5721.27, 5716.94, 5717.33, 1274612, 127462160.0, 1326], [20240624, 5717.33, 5716.77, 5719.86, 5716.77, 5717.99, 1112039, 111204664.0, 1327], [20240624, 5717.99, 5717.77, 5718.36, 5717.39, 5717.88, 856757, 85676472.0, 1328], [20240624, 5717.88, 5718.22, 5723.18, 5718.15, 5723.18, 1040362, 104037168.0, 1329], [20240624, 5723.18, 5722.74, 5723.19, 5720.83, 5720.83, 1070120, 107013040.0, 1330], [20240624, 5720.83, 5720.73, 5721.03, 5718.8, 5718.8, 886297, 88630720.0, 1331], [20240624, 5718.8, 5719.08, 5720.23, 5717.82, 5720.18, 965695, 96570488.0, 1332], [20240624, 5720.18, 5720.89, 5721.36, 5719.6, 5719.7, 1166576, 116658560.0, 1333], [20240624, 5719.7, 5719.07, 5719.07, 5716.08, 5716.14, 978425, 97843424.0, 1334], [20240624, 5716.14, 5715.75, 5716.13, 5714.91, 5715.06, 841612, 84162128.0, 1335], [20240624, 5715.06, 5714.75, 5715.94, 5714.0, 5715.23, 1018971, 101898064.0, 1336], [20240624, 5715.23, 5715.2, 5715.2, 5710.58, 5711.29, 1316542, 131655032.0, 1337], [20240624, 5711.29, 5711.69, 5712.92, 5711.69, 5712.04, 778773, 77878208.0, 1338], [20240624, 5712.04, 5711.66, 5711.91, 5710.57, 5711.11, 1001710, 100172176.0, 1339], [20240624, 5711.11, 5711.52, 5711.52, 5708.69, 5708.69, 960735, 96074488.0, 1340], [20240624, 5708.69, 5708.66, 5709.15, 5707.81, 5707.95, 1050114, 105012272.0, 1341], [20240624, 5707.95, 5707.93, 5708.14, 5707.07, 5707.88, 939733, 93974312.0, 1342], [20240624, 5707.88, 5707.64, 5708.19, 5706.56, 5707.42, 872117, 87212616.0, 1343], [20240624, 5707.42, 5707.89, 5708.98, 5706.01, 5706.01, 1117564, 111757272.0, 1344], [20240624, 5706.01, 5706.65, 5706.65, 5704.69, 5704.69, 798030, 79803808.0, 1345], [20240624, 5704.69, 5705.23, 5706.33, 5704.29, 5705.97, 938611, 93862296.0, 1346], [20240624, 5705.97, 5705.7, 5705.82, 5702.97, 5702.97, 1194457, 119446536.0, 1347], [20240624, 5702.97, 5702.95, 5702.98, 5699.87, 5700.29, 1211732, 121174248.0, 1348], [20240624, 5700.29, 5699.71, 5700.86, 5699.08, 5700.86, 1323912, 132392216.0, 1349], [20240624, 5700.86, 5700.79, 5707.32, 5700.79, 5705.07, 1538021, 153803008.0, 1350], [20240624, 5705.07, 5705.18, 5705.35, 5700.68, 5700.85, 986342, 98635240.0, 1351], [20240624, 5700.85, 5700.83, 5701.49, 5700.27, 5701.38, 901237, 90124800.0, 1352], [20240624, 5701.38, 5701.01, 5701.05, 5699.77, 5699.77, 957436, 95744832.0, 1353], [20240624, 5699.77, 5700.02, 5700.02, 5697.23, 5697.23, 1174765, 117477552.0, 1354], [20240624, 5697.23, 5697.17, 5697.49, 5695.73, 5696.2, 1146381, 114639032.0, 1355], [20240624, 5696.2, 5695.61, 5698.62, 5695.61, 5697.63, 1333432, 133344152.0, 1356], [20240624, 5697.63, 5697.39, 5697.81, 5695.9, 5696.7, 1036654, 103666568.0, 1357], [20240624, 5696.7, 5697.03, 5697.03, 5695.51, 5696.33, 1084362, 108437280.0, 1358], [20240624, 5696.33, 5696.21, 5701.15, 5695.41, 5701.15, 1398751, 139876208.0, 1359], [20240624, 5701.15, 5701.06, 5701.06, 5697.3, 5697.49, 916746, 91675560.0, 1400], [20240624, 5697.49, 5697.4, 5704.28, 5697.4, 5704.28, 1186360, 118636952.0, 1401], [20240624, 5704.28, 5704.8, 5708.0, 5703.07, 5703.07, 1362625, 136263488.0, 1402], [20240624, 5703.07, 5703.63, 5709.28, 5701.92, 5708.49, 1209807, 120981448.0, 1403], [20240624, 5708.49, 5708.39, 5708.52, 5706.21, 5706.65, 857626, 85763536.0, 1404], [20240624, 5706.65, 5707.21, 5711.53, 5707.07, 5710.39, 892106, 89211440.0, 1405], [20240624, 5710.39, 5710.76, 5710.76, 5708.72, 5709.0, 757217, 75722648.0, 1406], [20240624, 5709.0, 5708.67, 5714.91, 5708.67, 5714.9, 1319513, 131952216.0, 1407], [20240624, 5714.9, 5714.61, 5715.0, 5713.02, 5713.44, 897182, 89719024.0, 1408], [20240624, 5713.44, 5713.69, 5717.49, 5713.54, 5716.9, 1071028, 107103744.0, 1409], [20240624, 5716.9, 5717.7, 5720.56, 5716.95, 5717.86, 1056761, 105677288.0, 1410], [20240624, 5717.86, 5717.21, 5717.35, 5713.62, 5713.73, 985324, 98533224.0, 1411], [20240624, 5713.73, 5713.6, 5714.11, 5711.87, 5714.11, 872449, 87245816.0, 1412], [20240624, 5714.11, 5714.01, 5714.01, 5710.69, 5710.69, 1040414, 104042400.0, 1413], [20240624, 5710.69, 5711.11, 5711.11, 5706.01, 5706.51, 1291695, 129170512.0, 1414], [20240624, 5706.51, 5705.9, 5705.9, 5703.85, 5705.34, 1110351, 111036176.0, 1415], [20240624, 5705.34, 5703.49, 5705.42, 5703.02, 5703.93, 949401, 94941048.0, 1416], [20240624, 5703.93, 5704.3, 5709.36, 5704.3, 5707.49, 1198728, 119873928.0, 1417], [20240624, 5707.49, 5707.5, 5712.69, 5706.51, 5712.28, 1098935, 109894520.0, 1418], [20240624, 5712.28, 5711.55, 5711.55, 5708.77, 5710.7, 755370, 75537720.0, 1419], [20240624, 5710.7, 5709.77, 5709.86, 5705.1, 5706.52, 848694, 84870240.0, 1420], [20240624, 5706.52, 5706.74, 5706.74, 5704.71, 5704.99, 793805, 79381440.0, 1421], [20240624, 5704.99, 5705.83, 5708.35, 5705.38, 5705.38, 1118278, 111828864.0, 1422], [20240624, 5705.38, 5704.85, 5704.85, 5702.89, 5702.89, 940360, 94037000.0, 1423], [20240624, 5702.89, 5702.73, 5703.45, 5700.6, 5700.6, 1144090, 114409824.0, 1424], [20240624, 5700.6, 5700.74, 5701.67, 5700.08, 5700.74, 1511533, 151154512.0, 1425], [20240624, 5700.74, 5700.22, 5701.16, 5698.95, 5699.03, 1176926, 117693488.0, 1426], [20240624, 5699.03, 5698.7, 5698.71, 5696.15, 5696.45, 1403181, 140318912.0, 1427], [20240624, 5696.45, 5696.73, 5700.08, 5696.26, 5698.48, 1483885, 148389536.0, 1428], [20240624, 5698.48, 5698.52, 5698.72, 5696.86, 5698.61, 1181576, 118158648.0, 1429], [20240624, 5698.61, 5698.27, 5698.54, 5695.22, 5695.32, 1422718, 142272816.0, 1430], [20240624, 5695.32, 5694.75, 5695.75, 5690.45, 5690.6, 1678769, 167877840.0, 1431], [20240624, 5690.6, 5690.52, 5693.53, 5688.48, 5693.53, 2149286, 214929184.0, 1432], [20240624, 5693.53, 5694.68, 5696.01, 5691.85, 5694.35, 1823465, 182347568.0, 1433], [20240624, 5694.35, 5694.59, 5697.02, 5693.64, 5693.64, 1609648, 160965904.0, 1434], [20240624, 5693.64, 5693.56, 5696.81, 5693.56, 5695.25, 1464121, 146413152.0, 1435], [20240624, 5695.25, 5695.39, 5699.38, 5695.37, 5698.89, 1496251, 149626304.0, 1436], [20240624, 5698.89, 5699.34, 5699.34, 5694.24, 5697.11, 1389592, 138960384.0, 1437], [20240624, 5697.11, 5696.99, 5696.99, 5691.93, 5692.91, 1496135, 149614544.0, 1438], [20240624, 5692.91, 5694.36, 5694.36, 5685.67, 5686.09, 2503765, 250377568.0, 1439], [20240624, 5686.09, 5685.33, 5686.1, 5683.69, 5683.69, 2521003, 252101184.0, 1440], [20240624, 5683.69, 5683.3, 5683.3, 5679.42, 5681.17, 3458618, 345862976.0, 1441], [20240624, 5681.17, 5680.48, 5684.33, 5679.03, 5683.31, 3148681, 314869152.0, 1442], [20240624, 5683.31, 5684.39, 5684.39, 5678.54, 5678.64, 2663736, 266374512.0, 1443], [20240624, 5678.64, 5678.42, 5678.6, 5676.12, 5676.12, 2845060, 284506752.0, 1444], [20240624, 5676.12, 5676.73, 5676.73, 5673.72, 5674.24, 2572042, 257205168.0, 1445], [20240624, 5674.24, 5674.29, 5676.95, 5672.96, 5676.36, 2944439, 294444864.0, 1446], [20240624, 5676.36, 5674.7, 5675.95, 5672.17, 5673.11, 2293121, 229313104.0, 1447], [20240624, 5673.11, 5672.19, 5672.19, 5668.11, 5668.31, 3127754, 312776352.0, 1448], [20240624, 5668.31, 5667.95, 5668.9, 5666.6, 5666.73, 2854115, 285412480.0, 1449], [20240624, 5666.73, 5665.44, 5667.58, 5664.07, 5667.58, 3164513, 316452320.0, 1450], [20240624, 5667.58, 5667.56, 5669.13, 5665.72, 5665.72, 2648952, 264896112.0, 1451], [20240624, 5665.72, 5666.21, 5667.22, 5664.65, 5666.46, 2456251, 245626256.0, 1452], [20240624, 5666.46, 5665.77, 5669.44, 5665.28, 5669.44, 2832035, 283204352.0, 1453], [20240624, 5669.44, 5669.22, 5669.25, 5667.69, 5669.25, 2751288, 275129632.0, 1454], [20240624, 5669.25, 5668.61, 5670.43, 5668.21, 5669.78, 2984590, 298460096.0, 1455], [20240624, 5669.78, 5669.37, 5670.43, 5668.58, 5668.86, 2957250, 295726048.0, 1456], [20240624, 5668.86, 5669.33, 5669.85, 5667.09, 5667.65, 3274665, 327467680.0, 1457], [20240624, 5667.65, 5667.15, 5667.15, 5667.15, 5667.15, 87424, 8742490.0, 1458], [20240624, 5667.15, 5667.15, 5667.15, 5667.15, 5667.15, 0, 0.0, 1459], [20240624, 5667.15, 5669.35, 5669.35, 5669.35, 5669.35, 5589325, 558932544.0, 1500], [20240625, 5669.35, 5668.77, 5684.22, 5667.57, 5681.25, 14269310, 1426931968.0, 931], [20240625, 5681.25, 5681.91, 5684.61, 5675.23, 5675.27, 5969679, 596968832.0, 932], [20240625, 5675.27, 5674.92, 5684.65, 5674.92, 5683.73, 5053997, 505400672.0, 933], [20240625, 5683.73, 5683.08, 5683.08, 5669.94, 5669.94, 5221030, 522104032.0, 934], [20240625, 5669.94, 5669.18, 5669.34, 5663.79, 5663.79, 3838411, 383842240.0, 935], [20240625, 5663.79, 5663.74, 5663.74, 5659.08, 5659.08, 4484553, 448456256.0, 936], [20240625, 5659.08, 5658.52, 5658.68, 5650.02, 5651.07, 4669989, 466999712.0, 937], [20240625, 5651.07, 5651.76, 5651.9, 5644.81, 5648.73, 4603267, 460327680.0, 938], [20240625, 5648.73, 5647.9, 5647.97, 5645.27, 5646.38, 4056787, 405679616.0, 939], [20240625, 5646.38, 5645.62, 5649.96, 5644.9, 5645.33, 4047035, 404704576.0, 940], [20240625, 5645.33, 5645.18, 5648.39, 5644.92, 5647.32, 3810401, 381041024.0, 941], [20240625, 5647.32, 5646.18, 5655.27, 5646.18, 5652.78, 4522125, 452213504.0, 942], [20240625, 5652.78, 5651.47, 5651.47, 5646.8, 5649.54, 4395541, 439555008.0, 943], [20240625, 5649.54, 5649.49, 5654.24, 5648.57, 5651.9, 4940317, 494032512.0, 944], [20240625, 5651.9, 5652.32, 5659.2, 5652.32, 5658.39, 4109153, 410916128.0, 945], [20240625, 5658.39, 5658.34, 5658.34, 5655.27, 5656.15, 4340274, 434028320.0, 946], [20240625, 5656.15, 5655.64, 5655.64, 5648.19, 5648.8, 4625756, 462576544.0, 947], [20240625, 5648.8, 5649.58, 5652.44, 5648.6, 5652.44, 4787869, 478787872.0, 948], [20240625, 5652.44, 5651.99, 5654.25, 5649.11, 5653.73, 3134650, 313466208.0, 949], [20240625, 5653.73, 5653.78, 5660.2, 5653.62, 5659.67, 3612847, 361285952.0, 950], [20240625, 5659.67, 5659.15, 5665.13, 5659.15, 5665.05, 4003841, 400385056.0, 951], [20240625, 5665.05, 5665.3, 5670.41, 5665.3, 5670.04, 3160680, 316069280.0, 952], [20240625, 5670.04, 5671.02, 5683.67, 5671.02, 5683.67, 3808039, 380804928.0, 953], [20240625, 5683.67, 5683.96, 5691.88, 5683.96, 5691.72, 3669204, 366921440.0, 954], [20240625, 5691.72, 5692.0, 5696.11, 5692.0, 5695.25, 4339417, 433942464.0, 955], [20240625, 5695.25, 5694.08, 5698.27, 5691.45, 5698.27, 4079354, 407936288.0, 956], [20240625, 5698.27, 5697.67, 5698.06, 5694.41, 5695.93, 3135663, 313567296.0, 957], [20240625, 5695.93, 5696.73, 5697.45, 5689.3, 5689.59, 2987079, 298708832.0, 958], [20240625, 5689.59, 5689.24, 5690.04, 5688.65, 5688.68, 2350081, 235009136.0, 959], [20240625, 5688.68, 5688.64, 5692.66, 5688.64, 5690.14, 2468295, 246830384.0, 1000], [20240625, 5690.14, 5689.56, 5689.56, 5685.6, 5687.31, 2587496, 258750736.0, 1001], [20240625, 5687.31, 5685.91, 5685.91, 5682.02, 5682.18, 2447198, 244720944.0, 1002], [20240625, 5682.18, 5682.51, 5682.51, 5679.66, 5681.74, 2678813, 267882032.0, 1003], [20240625, 5681.74, 5681.62, 5684.29, 5680.92, 5683.89, 3956242, 395625312.0, 1004], [20240625, 5683.89, 5683.67, 5683.67, 5680.63, 5680.86, 2785431, 278544128.0, 1005], [20240625, 5680.86, 5681.0, 5686.96, 5681.0, 5685.42, 2201526, 220153728.0, 1006], [20240625, 5685.42, 5684.38, 5684.38, 5681.8, 5682.53, 1897683, 189769312.0, 1007], [20240625, 5682.53, 5681.35, 5681.52, 5677.57, 5680.12, 2432140, 243214864.0, 1008], [20240625, 5680.12, 5679.77, 5681.87, 5679.1, 5679.95, 1738627, 173863600.0, 1009], [20240625, 5679.95, 5680.44, 5682.93, 5676.12, 5676.12, 2013659, 201366816.0, 1010], [20240625, 5676.12, 5675.46, 5678.78, 5675.46, 5678.45, 1422780, 142279152.0, 1011], [20240625, 5678.45, 5678.21, 5680.26, 5678.13, 5680.26, 1637457, 163746576.0, 1012], [20240625, 5680.26, 5680.0, 5680.0, 5675.51, 5675.51, 1697196, 169720560.0, 1013], [20240625, 5675.51, 5675.53, 5680.03, 5672.92, 5680.03, 2022241, 202224720.0, 1014], [20240625, 5680.03, 5680.26, 5680.3, 5676.54, 5676.54, 1425070, 142507968.0, 1015], [20240625, 5676.54, 5676.72, 5677.17, 5675.89, 5676.82, 1427790, 142780096.0, 1016], [20240625, 5676.82, 5677.36, 5678.12, 5673.84, 5677.46, 1569330, 156933904.0, 1017], [20240625, 5677.46, 5677.43, 5685.86, 5677.43, 5685.86, 1890548, 189055696.0, 1018], [20240625, 5685.86, 5684.92, 5685.98, 5683.07, 5685.98, 1524895, 152490432.0, 1019], [20240625, 5685.98, 5685.44, 5686.03, 5681.73, 5683.32, 1676516, 167652720.0, 1020], [20240625, 5683.32, 5683.88, 5683.94, 5677.3, 5677.65, 1887321, 188733104.0, 1021], [20240625, 5677.65, 5677.78, 5683.06, 5677.78, 5681.84, 1649202, 164920992.0, 1022], [20240625, 5681.84, 5681.91, 5685.04, 5681.61, 5684.35, 1349450, 134945920.0, 1023], [20240625, 5684.35, 5683.42, 5683.46, 5680.15, 5680.15, 1468479, 146848896.0, 1024], [20240625, 5680.15, 5679.96, 5680.22, 5678.57, 5678.95, 1478376, 147838576.0, 1025], [20240625, 5678.95, 5679.09, 5679.09, 5676.27, 5676.46, 1502647, 150265536.0, 1026], [20240625, 5676.46, 5676.17, 5676.17, 5672.95, 5673.03, 1517913, 151792336.0, 1027], [20240625, 5673.03, 5672.17, 5672.17, 5669.59, 5670.91, 1540092, 154010048.0, 1028], [20240625, 5670.91, 5670.6, 5672.38, 5670.6, 5671.67, 1364736, 136474656.0, 1029], [20240625, 5671.67, 5671.97, 5673.03, 5671.79, 5673.03, 1275997, 127600616.0, 1030], [20240625, 5673.03, 5672.13, 5672.35, 5669.49, 5669.49, 1816235, 181624528.0, 1031], [20240625, 5669.49, 5670.45, 5670.45, 5667.84, 5669.23, 2293157, 229316816.0, 1032], [20240625, 5669.23, 5668.99, 5669.78, 5668.06, 5668.63, 1316039, 131604768.0, 1033], [20240625, 5668.63, 5668.66, 5675.05, 5668.66, 5670.41, 2006035, 200604464.0, 1034], [20240625, 5670.41, 5670.01, 5670.01, 5667.55, 5667.62, 1389412, 138942208.0, 1035], [20240625, 5667.62, 5667.15, 5667.31, 5665.47, 5665.98, 1470000, 147000928.0, 1036], [20240625, 5665.98, 5665.65, 5665.65, 5661.58, 5662.76, 1889115, 188912400.0, 1037], [20240625, 5662.76, 5663.33, 5666.73, 5662.81, 5665.27, 1788407, 178841840.0, 1038], [20240625, 5665.27, 5664.89, 5664.89, 5663.04, 5664.01, 1345123, 134513424.0, 1039], [20240625, 5664.01, 5664.08, 5664.09, 5661.31, 5661.32, 1455149, 145516000.0, 1040], [20240625, 5661.32, 5661.33, 5661.33, 5659.01, 5659.83, 2038135, 203814464.0, 1041], [20240625, 5659.83, 5659.42, 5659.42, 5655.8, 5655.8, 1849793, 184980240.0, 1042], [20240625, 5655.8, 5656.34, 5658.18, 5655.47, 5656.15, 2219779, 221979024.0, 1043], [20240625, 5656.15, 5656.19, 5656.19, 5653.95, 5654.14, 1549411, 154942256.0, 1044], [20240625, 5654.14, 5654.04, 5654.19, 5651.26, 5652.2, 1728133, 172814272.0, 1045], [20240625, 5652.2, 5652.41, 5656.34, 5651.76, 5655.95, 1863659, 186366848.0, 1046], [20240625, 5655.95, 5656.38, 5656.38, 5652.08, 5652.08, 1728588, 172859888.0, 1047], [20240625, 5652.08, 5651.77, 5656.14, 5651.35, 5654.82, 1941705, 194171504.0, 1048], [20240625, 5654.82, 5654.68, 5654.68, 5650.42, 5650.42, 1684209, 168421776.0, 1049], [20240625, 5650.42, 5649.91, 5652.96, 5648.82, 5652.31, 1798243, 179825200.0, 1050], [20240625, 5652.31, 5652.16, 5656.19, 5652.16, 5655.51, 1330773, 133078120.0, 1051], [20240625, 5655.51, 5655.94, 5656.29, 5655.06, 5655.06, 1077694, 107770296.0, 1052], [20240625, 5655.06, 5655.26, 5659.11, 5655.26, 5658.15, 1556293, 155630160.0, 1053], [20240625, 5658.15, 5658.43, 5658.99, 5657.94, 5658.99, 1078122, 107813368.0, 1054], [20240625, 5658.99, 5658.69, 5658.69, 5654.19, 5654.19, 1401172, 140118096.0, 1055], [20240625, 5654.19, 5654.0, 5655.19, 5651.97, 5652.19, 1367481, 136749216.0, 1056], [20240625, 5652.19, 5652.49, 5652.49, 5649.37, 5649.6, 1390475, 139048304.0, 1057], [20240625, 5649.6, 5649.78, 5649.78, 5646.83, 5647.17, 1451581, 145159152.0, 1058], [20240625, 5647.17, 5647.69, 5651.6, 5647.69, 5650.68, 1539256, 153926672.0, 1059], [20240625, 5650.68, 5651.24, 5651.24, 5649.39, 5649.84, 1047175, 104718512.0, 1100], [20240625, 5649.84, 5649.26, 5653.33, 5649.26, 5652.29, 1394370, 139437824.0, 1101], [20240625, 5652.29, 5652.57, 5652.57, 5648.86, 5649.04, 1145262, 114527248.0, 1102], [20240625, 5649.04, 5649.24, 5653.79, 5648.76, 5653.02, 1199832, 119984496.0, 1103], [20240625, 5653.02, 5652.53, 5652.53, 5648.21, 5648.21, 1140638, 114064680.0, 1104], [20240625, 5648.21, 5647.42, 5647.42, 5644.93, 5645.31, 1421655, 142166416.0, 1105], [20240625, 5645.31, 5644.87, 5646.93, 5644.83, 5645.64, 1249249, 124925608.0, 1106], [20240625, 5645.64, 5645.53, 5645.53, 5641.71, 5642.06, 1630233, 163024400.0, 1107], [20240625, 5642.06, 5641.45, 5644.57, 5641.45, 5641.67, 1351910, 135192192.0, 1108], [20240625, 5641.67, 5641.66, 5646.71, 5641.66, 5645.47, 1395796, 139580528.0, 1109], [20240625, 5645.47, 5644.96, 5644.96, 5642.12, 5642.75, 967268, 96727920.0, 1110], [20240625, 5642.75, 5642.31, 5643.94, 5640.8, 5642.62, 1420204, 142021232.0, 1111], [20240625, 5642.62, 5642.48, 5642.63, 5640.28, 5640.28, 729851, 72985840.0, 1112], [20240625, 5640.28, 5640.13, 5643.05, 5640.12, 5640.85, 1140701, 114071008.0, 1113], [20240625, 5640.85, 5640.6, 5640.6, 5639.11, 5639.11, 862064, 86207336.0, 1114], [20240625, 5639.11, 5638.98, 5641.36, 5638.47, 5640.21, 965571, 96558048.0, 1115], [20240625, 5640.21, 5640.1, 5640.5, 5635.24, 5635.24, 1443177, 144319072.0, 1116], [20240625, 5635.24, 5635.19, 5635.19, 5632.05, 5632.05, 1327927, 132793792.0, 1117], [20240625, 5632.05, 5631.64, 5631.64, 5629.42, 5629.66, 1689730, 168974016.0, 1118], [20240625, 5629.66, 5629.34, 5634.62, 5629.34, 5632.47, 1754193, 175420544.0, 1119], [20240625, 5632.47, 5631.72, 5631.72, 5629.85, 5629.87, 916133, 91614296.0, 1120], [20240625, 5629.87, 5629.62, 5632.04, 5628.36, 5631.44, 1423179, 142319040.0, 1121], [20240625, 5631.44, 5631.59, 5631.99, 5631.19, 5631.28, 1028379, 102839032.0, 1122], [20240625, 5631.28, 5631.27, 5631.27, 5626.58, 5627.04, 1603597, 160360672.0, 1123], [20240625, 5627.04, 5627.1, 5633.86, 5627.03, 5633.07, 1565408, 156541856.0, 1124], [20240625, 5633.07, 5633.14, 5633.63, 5632.1, 5632.9, 873507, 87351784.0, 1125], [20240625, 5632.9, 5633.06, 5636.39, 5631.86, 5635.99, 1353566, 135357824.0, 1126], [20240625, 5635.99, 5636.94, 5637.15, 5636.21, 5636.45, 756790, 75680040.0, 1127], [20240625, 5636.45, 5636.57, 5638.41, 5636.1, 5637.3, 766358, 76636848.0, 1128], [20240625, 5637.3, 5637.63, 5638.26, 5637.12, 5637.12, 743635, 74364552.0, 1129], [20240625, 5637.12, 5636.87, 5636.94, 5635.7, 5636.14, 778061, 77807304.0, 1130], [20240625, 5636.14, 5635.69, 5635.69, 5631.21, 5632.97, 3261117, 326112800.0, 1301], [20240625, 5632.97, 5632.51, 5632.51, 5628.13, 5628.13, 1653718, 165372640.0, 1302], [20240625, 5628.13, 5628.04, 5634.9, 5628.04, 5633.48, 1606622, 160662976.0, 1303], [20240625, 5633.48, 5633.61, 5633.61, 5628.69, 5628.8, 1514620, 151462848.0, 1304], [20240625, 5628.8, 5628.38, 5631.07, 5627.52, 5631.07, 1782440, 178245136.0, 1305], [20240625, 5631.07, 5630.3, 5630.8, 5628.28, 5630.8, 1478760, 147876848.0, 1306], [20240625, 5630.8, 5631.91, 5639.2, 5631.91, 5638.82, 2306513, 230652128.0, 1307], [20240625, 5638.82, 5638.86, 5643.9, 5638.86, 5643.9, 1425802, 142581296.0, 1308], [20240625, 5643.9, 5644.06, 5644.27, 5641.17, 5642.23, 1291062, 129107224.0, 1309], [20240625, 5642.23, 5642.35, 5645.72, 5642.35, 5645.72, 1114215, 111422744.0, 1310], [20240625, 5645.72, 5645.22, 5648.28, 5645.22, 5648.21, 1398323, 139833424.0, 1311], [20240625, 5648.21, 5648.19, 5648.19, 5641.33, 5642.2, 1666769, 166677936.0, 1312], [20240625, 5642.2, 5641.73, 5645.3, 5641.73, 5645.15, 1105315, 110532464.0, 1313], [20240625, 5645.15, 5645.83, 5646.5, 5644.95, 5646.5, 1104709, 110471936.0, 1314], [20240625, 5646.5, 5646.17, 5646.86, 5643.53, 5645.39, 1201014, 120102400.0, 1315], [20240625, 5645.39, 5645.26, 5647.9, 5645.26, 5647.71, 1080818, 108082672.0, 1316], [20240625, 5647.71, 5647.31, 5649.76, 5646.63, 5649.63, 1433019, 143303008.0, 1317], [20240625, 5649.63, 5649.53, 5655.56, 5649.53, 5655.56, 1525693, 152570144.0, 1318], [20240625, 5655.56, 5655.79, 5657.62, 5654.69, 5656.25, 1759398, 175940704.0, 1319], [20240625, 5656.25, 5656.87, 5659.42, 5656.4, 5659.42, 1257055, 125706512.0, 1320], [20240625, 5659.42, 5658.95, 5658.95, 5657.06, 5657.91, 1472999, 147300896.0, 1321], [20240625, 5657.91, 5657.83, 5661.65, 5657.66, 5661.65, 1709907, 170991824.0, 1322], [20240625, 5661.65, 5662.35, 5663.03, 5661.63, 5661.63, 1677456, 167746672.0, 1323], [20240625, 5661.63, 5661.6, 5664.96, 5661.6, 5664.96, 1447375, 144738448.0, 1324], [20240625, 5664.96, 5665.69, 5670.89, 5665.69, 5670.89, 1681710, 168172240.0, 1325], [20240625, 5670.89, 5670.79, 5670.79, 5665.11, 5665.54, 2292669, 229268080.0, 1326], [20240625, 5665.54, 5665.94, 5666.08, 5662.78, 5663.76, 1188602, 118861400.0, 1327], [20240625, 5663.76, 5663.49, 5664.14, 5662.6, 5662.67, 1170640, 117064896.0, 1328], [20240625, 5662.67, 5662.28, 5664.15, 5662.27, 5663.83, 1372353, 137236464.0, 1329], [20240625, 5663.83, 5663.56, 5664.25, 5660.15, 5660.15, 1695836, 169584288.0, 1330], [20240625, 5660.15, 5660.5, 5660.5, 5658.12, 5658.15, 1394236, 139424800.0, 1331], [20240625, 5658.15, 5658.16, 5658.41, 5655.58, 5655.58, 1200935, 120094408.0, 1332], [20240625, 5655.58, 5655.71, 5655.71, 5652.42, 5652.42, 1197110, 119712064.0, 1333], [20240625, 5652.42, 5652.52, 5653.4, 5651.98, 5652.17, 1232560, 123256912.0, 1334], [20240625, 5652.17, 5652.2, 5652.2, 5649.46, 5650.8, 1222733, 122274352.0, 1335], [20240625, 5650.8, 5650.7, 5650.88, 5649.37, 5649.96, 951620, 95163120.0, 1336], [20240625, 5649.96, 5649.78, 5650.38, 5648.83, 5649.88, 1057497, 105750536.0, 1337], [20240625, 5649.88, 5650.95, 5652.87, 5650.28, 5652.67, 948086, 94809568.0, 1338], [20240625, 5652.67, 5652.96, 5653.91, 5650.44, 5650.44, 1194157, 119416624.0, 1339], [20240625, 5650.44, 5649.91, 5650.21, 5647.6, 5647.6, 1111847, 111185696.0, 1340], [20240625, 5647.6, 5647.21, 5647.21, 5645.16, 5645.67, 1520412, 152042256.0, 1341], [20240625, 5645.67, 5645.9, 5647.68, 5645.03, 5647.37, 1208963, 120897496.0, 1342], [20240625, 5647.37, 5647.72, 5649.47, 5646.78, 5649.47, 1047262, 104727168.0, 1343], [20240625, 5649.47, 5649.45, 5650.08, 5647.21, 5647.22, 1049774, 104978496.0, 1344], [20240625, 5647.22, 5647.25, 5647.96, 5646.62, 5647.12, 893668, 89367784.0, 1345], [20240625, 5647.12, 5647.58, 5649.05, 5646.86, 5648.12, 1076971, 107698056.0, 1346], [20240625, 5648.12, 5649.24, 5649.29, 5644.5, 5644.51, 1308685, 130869584.0, 1347], [20240625, 5644.51, 5644.5, 5644.59, 5643.69, 5643.69, 990431, 99044144.0, 1348], [20240625, 5643.69, 5643.91, 5643.99, 5641.61, 5641.61, 1790089, 179010096.0, 1349], [20240625, 5641.61, 5641.62, 5642.46, 5640.68, 5640.73, 1698035, 169804592.0, 1350], [20240625, 5640.73, 5640.62, 5640.62, 5637.58, 5637.9, 1795877, 179588768.0, 1351], [20240625, 5637.9, 5637.43, 5637.43, 5634.35, 5634.8, 1937380, 193739008.0, 1352], [20240625, 5634.8, 5635.2, 5635.33, 5632.49, 5632.66, 1457347, 145735680.0, 1353], [20240625, 5632.66, 5632.7, 5634.3, 5630.79, 5634.3, 1774942, 177495072.0, 1354], [20240625, 5634.3, 5634.92, 5635.58, 5632.29, 5632.29, 1412675, 141268448.0, 1355], [20240625, 5632.29, 5632.0, 5633.53, 5631.72, 5631.72, 1411036, 141104640.0, 1356], [20240625, 5631.72, 5632.29, 5632.47, 5631.47, 5632.21, 1442970, 144298016.0, 1357], [20240625, 5632.21, 5632.18, 5632.18, 5627.77, 5627.77, 1349825, 134983696.0, 1358], [20240625, 5627.77, 5628.58, 5629.1, 5626.13, 5626.13, 1898342, 189835168.0, 1359], [20240625, 5626.13, 5625.67, 5627.77, 5625.2, 5626.13, 1764968, 176497888.0, 1400], [20240625, 5626.13, 5626.52, 5627.0, 5623.45, 5623.45, 1590588, 159059760.0, 1401], [20240625, 5623.45, 5623.42, 5625.86, 5623.32, 5625.6, 1689949, 168995872.0, 1402], [20240625, 5625.6, 5625.39, 5627.15, 5625.05, 5625.05, 1523197, 152320688.0, 1403], [20240625, 5625.05, 5625.18, 5625.18, 5617.83, 5617.83, 2374771, 237478080.0, 1404], [20240625, 5617.83, 5616.87, 5617.09, 5613.53, 5613.86, 2733299, 273330880.0, 1405], [20240625, 5613.86, 5614.91, 5615.32, 5613.12, 5613.12, 2256539, 225654976.0, 1406], [20240625, 5613.12, 5613.2, 5613.2, 5610.67, 5610.68, 1992230, 199223840.0, 1407], [20240625, 5610.68, 5610.14, 5610.14, 5605.9, 5605.9, 2625617, 262562720.0, 1408], [20240625, 5605.9, 5606.44, 5613.22, 5605.74, 5612.22, 2623640, 262365104.0, 1409], [20240625, 5612.22, 5612.9, 5614.73, 5611.31, 5611.31, 1895901, 189591120.0, 1410], [20240625, 5611.31, 5610.81, 5610.81, 5607.67, 5607.67, 1760585, 176059632.0, 1411], [20240625, 5607.67, 5607.74, 5613.59, 5607.65, 5613.59, 1695464, 169547328.0, 1412], [20240625, 5613.59, 5612.95, 5613.0, 5610.37, 5611.2, 1409046, 140905504.0, 1413], [20240625, 5611.2, 5610.8, 5610.8, 5607.58, 5607.6, 1369952, 136996336.0, 1414], [20240625, 5607.6, 5608.24, 5608.24, 5602.81, 5602.81, 1721137, 172114848.0, 1415], [20240625, 5602.81, 5601.79, 5602.03, 5595.85, 5595.85, 2537248, 253725856.0, 1416], [20240625, 5595.85, 5595.75, 5595.75, 5593.55, 5594.36, 2593637, 259364672.0, 1417], [20240625, 5594.36, 5594.21, 5600.95, 5593.14, 5600.95, 2443605, 244361184.0, 1418], [20240625, 5600.95, 5600.73, 5601.0, 5597.56, 5597.56, 1738775, 173878400.0, 1419], [20240625, 5597.56, 5597.33, 5597.41, 5596.32, 5596.96, 1600014, 160002416.0, 1420], [20240625, 5596.96, 5596.78, 5599.11, 5595.45, 5598.55, 1859479, 185948880.0, 1421], [20240625, 5598.55, 5598.6, 5598.6, 5594.63, 5594.63, 1457311, 145732080.0, 1422], [20240625, 5594.63, 5594.39, 5594.69, 5592.49, 5592.49, 1680270, 168028064.0, 1423], [20240625, 5592.49, 5592.86, 5594.35, 5590.78, 5594.33, 2310794, 231080400.0, 1424], [20240625, 5594.33, 5596.4, 5613.51, 5596.4, 5613.51, 3257284, 325729568.0, 1425], [20240625, 5613.51, 5614.19, 5625.8, 5614.19, 5625.54, 2813937, 281394688.0, 1426], [20240625, 5625.54, 5626.1, 5628.9, 5623.18, 5625.08, 2182097, 218210576.0, 1427], [20240625, 5625.08, 5625.73, 5632.85, 5625.73, 5632.85, 1870332, 187034352.0, 1428], [20240625, 5632.85, 5631.82, 5631.82, 5621.81, 5621.81, 2023552, 202356224.0, 1429], [20240625, 5621.81, 5621.0, 5621.0, 5612.87, 5620.43, 1904943, 190495232.0, 1430], [20240625, 5620.43, 5622.74, 5630.26, 5622.64, 5630.01, 1718342, 171835168.0, 1431], [20240625, 5630.01, 5630.68, 5631.02, 5626.35, 5629.98, 1744607, 174461520.0, 1432], [20240625, 5629.98, 5629.37, 5631.43, 5625.48, 5631.43, 1573331, 157334128.0, 1433], [20240625, 5631.43, 5631.03, 5638.59, 5631.03, 5635.96, 2070397, 207040864.0, 1434], [20240625, 5635.96, 5636.79, 5640.99, 5636.08, 5640.99, 1650742, 165075248.0, 1435], [20240625, 5640.99, 5640.98, 5643.52, 5637.59, 5638.69, 2063710, 206372160.0, 1436], [20240625, 5638.69, 5639.1, 5640.91, 5635.3, 5639.06, 1614569, 161457808.0, 1437], [20240625, 5639.06, 5639.45, 5640.62, 5637.17, 5640.15, 1446273, 144628368.0, 1438], [20240625, 5640.15, 5639.08, 5646.55, 5639.08, 5645.75, 1828844, 182885504.0, 1439], [20240625, 5645.75, 5646.02, 5646.02, 5636.97, 5637.13, 2127501, 212751072.0, 1440], [20240625, 5637.13, 5636.74, 5636.74, 5623.94, 5624.38, 2169347, 216935888.0, 1441], [20240625, 5624.38, 5627.02, 5627.02, 5624.19, 5624.19, 1298757, 129876984.0, 1442], [20240625, 5624.19, 5625.22, 5627.79, 5624.83, 5626.5, 1605979, 160599024.0, 1443], [20240625, 5626.5, 5627.44, 5629.16, 5626.11, 5629.16, 1428489, 142849920.0, 1444], [20240625, 5629.16, 5628.79, 5629.76, 5627.3, 5628.59, 1396444, 139645392.0, 1445], [20240625, 5628.59, 5629.06, 5633.31, 5629.06, 5632.36, 1923755, 192376528.0, 1446], [20240625, 5632.36, 5631.7, 5631.81, 5630.78, 5631.27, 1394727, 139473744.0, 1447], [20240625, 5631.27, 5630.6, 5633.11, 5630.6, 5632.6, 1460835, 146084592.0, 1448], [20240625, 5632.6, 5632.36, 5633.83, 5629.96, 5629.96, 1750806, 175081520.0, 1449], [20240625, 5629.96, 5630.14, 5630.14, 5627.75, 5627.77, 1490302, 149031264.0, 1450], [20240625, 5627.77, 5627.23, 5627.78, 5625.85, 5626.43, 1851012, 185102416.0, 1451], [20240625, 5626.43, 5626.33, 5626.33, 5623.67, 5624.04, 2065453, 206546368.0, 1452], [20240625, 5624.04, 5623.5, 5624.43, 5623.41, 5623.46, 1884643, 188465184.0, 1453], [20240625, 5623.46, 5623.21, 5624.44, 5622.06, 5622.06, 2117916, 211792768.0, 1454], [20240625, 5622.06, 5622.07, 5624.4, 5622.07, 5622.66, 2072858, 207286944.0, 1455], [20240625, 5622.66, 5622.6, 5623.58, 5622.46, 5623.58, 2470227, 247023472.0, 1456], [20240625, 5623.58, 5622.79, 5624.03, 5622.58, 5623.95, 2735436, 273544576.0, 1457], [20240625, 5623.95, 5624.35, 5624.35, 5624.35, 5624.35, 92358, 9235879.0, 1458], [20240625, 5624.35, 5624.35, 5624.35, 5624.35, 5624.35, 0, 0.0, 1459], [20240625, 5624.35, 5627.04, 5627.04, 5627.04, 5627.04, 5036989, 503698944.0, 1500], [20240626, 5627.04, 5619.63, 5628.42, 5618.2, 5621.15, 12536032, 1253604224.0, 931], [20240626, 5621.15, 5620.14, 5621.48, 5609.22, 5609.22, 4970904, 497091680.0, 932], [20240626, 5609.22, 5607.97, 5608.91, 5602.86, 5603.34, 5161514, 516152384.0, 933], [20240626, 5603.34, 5603.21, 5607.38, 5601.49, 5602.5, 4417361, 441736832.0, 934], [20240626, 5602.5, 5603.82, 5607.59, 5603.46, 5603.46, 3599879, 359989056.0, 935], [20240626, 5603.46, 5603.05, 5603.05, 5597.67, 5600.34, 3895641, 389564992.0, 936], [20240626, 5600.34, 5600.35, 5600.57, 5596.93, 5596.93, 3629029, 362904128.0, 937], [20240626, 5596.93, 5596.1, 5608.51, 5596.1, 5606.05, 4798002, 479801120.0, 938], [20240626, 5606.05, 5605.66, 5613.66, 5604.12, 5613.66, 3599969, 359997728.0, 939], [20240626, 5613.66, 5615.27, 5618.6, 5615.27, 5617.51, 3677302, 367731168.0, 940], [20240626, 5617.51, 5617.95, 5617.95, 5615.34, 5616.26, 4431357, 443136608.0, 941], [20240626, 5616.26, 5615.8, 5615.8, 5613.19, 5613.39, 4055823, 405583200.0, 942], [20240626, 5613.39, 5613.29, 5616.53, 5613.29, 5614.19, 3457985, 345799584.0, 943], [20240626, 5614.19, 5614.84, 5614.84, 5611.52, 5612.28, 3941837, 394184672.0, 944], [20240626, 5612.28, 5612.48, 5616.03, 5611.74, 5611.74, 3916975, 391698496.0, 945], [20240626, 5611.74, 5611.77, 5611.77, 5599.97, 5600.2, 3867955, 386796704.0, 946], [20240626, 5600.2, 5600.78, 5602.61, 5600.44, 5601.57, 3656871, 365688160.0, 947], [20240626, 5601.57, 5601.69, 5607.39, 5599.26, 5606.3, 2827769, 282777920.0, 948], [20240626, 5606.3, 5605.88, 5606.51, 5603.02, 5604.81, 2528304, 252831408.0, 949], [20240626, 5604.81, 5604.06, 5609.05, 5604.06, 5608.93, 2364548, 236455760.0, 950], [20240626, 5608.93, 5607.93, 5607.93, 5600.27, 5602.47, 2808531, 280854016.0, 951], [20240626, 5602.47, 5603.03, 5611.87, 5603.03, 5611.87, 2828655, 282866752.0, 952], [20240626, 5611.87, 5612.51, 5617.81, 5612.51, 5617.73, 2932595, 293260224.0, 953], [20240626, 5617.73, 5617.38, 5617.38, 5613.0, 5614.22, 2490148, 249015712.0, 954], [20240626, 5614.22, 5614.46, 5618.77, 5612.74, 5618.77, 2830624, 283063264.0, 955], [20240626, 5618.77, 5618.69, 5618.76, 5614.57, 5618.0, 2717768, 271777760.0, 956], [20240626, 5618.0, 5618.29, 5619.36, 5617.25, 5618.95, 2036793, 203680256.0, 957], [20240626, 5618.95, 5619.77, 5621.37, 5618.28, 5618.72, 2511438, 251144784.0, 958], [20240626, 5618.72, 5618.68, 5625.97, 5618.68, 5625.86, 2796835, 279684512.0, 959], [20240626, 5625.86, 5624.46, 5625.9, 5623.73, 5623.77, 2694719, 269472640.0, 1000], [20240626, 5623.77, 5622.73, 5624.27, 5621.5, 5624.27, 2976498, 297650624.0, 1001], [20240626, 5624.27, 5624.42, 5625.09, 5619.59, 5624.44, 2503476, 250348608.0, 1002], [20240626, 5624.44, 5624.84, 5625.42, 5622.5, 5622.63, 2195054, 219506400.0, 1003], [20240626, 5622.63, 5622.69, 5622.91, 5618.08, 5618.56, 2084828, 208483632.0, 1004], [20240626, 5618.56, 5618.23, 5619.19, 5616.18, 5617.13, 1914577, 191458912.0, 1005], [20240626, 5617.13, 5617.25, 5617.25, 5611.62, 5616.21, 2721829, 272183712.0, 1006], [20240626, 5616.21, 5616.92, 5617.22, 5613.75, 5614.87, 2110169, 211017744.0, 1007], [20240626, 5614.87, 5614.98, 5621.82, 5614.98, 5621.82, 2429288, 242929888.0, 1008], [20240626, 5621.82, 5622.0, 5622.45, 5617.16, 5618.18, 1958969, 195897872.0, 1009], [20240626, 5618.18, 5617.38, 5617.8, 5615.72, 5616.48, 1905771, 190578144.0, 1010], [20240626, 5616.48, 5616.66, 5617.95, 5616.0, 5616.79, 2389502, 238951200.0, 1011], [20240626, 5616.79, 5616.5, 5617.8, 5615.18, 5615.18, 2084600, 208460992.0, 1012], [20240626, 5615.18, 5614.17, 5614.17, 5609.39, 5610.06, 1961711, 196172096.0, 1013], [20240626, 5610.06, 5610.82, 5612.66, 5610.15, 5610.63, 1388970, 138897968.0, 1014], [20240626, 5610.63, 5610.49, 5614.51, 5610.4, 5613.28, 1542516, 154252560.0, 1015], [20240626, 5613.28, 5612.7, 5612.93, 5610.48, 5611.43, 1122679, 112268784.0, 1016], [20240626, 5611.43, 5611.78, 5613.01, 5610.89, 5611.9, 1453264, 145327408.0, 1017], [20240626, 5611.9, 5611.97, 5612.84, 5611.82, 5612.77, 1475535, 147554464.0, 1018], [20240626, 5612.77, 5612.88, 5613.19, 5611.18, 5613.06, 1271578, 127158744.0, 1019], [20240626, 5613.06, 5613.27, 5614.65, 5611.86, 5611.86, 1656788, 165679936.0, 1020], [20240626, 5611.86, 5611.4, 5613.41, 5610.46, 5613.41, 1562120, 156212752.0, 1021], [20240626, 5613.41, 5612.66, 5612.77, 5610.45, 5610.92, 1369212, 136922432.0, 1022], [20240626, 5610.92, 5610.86, 5610.86, 5606.39, 5606.88, 1599657, 159966448.0, 1023], [20240626, 5606.88, 5607.51, 5613.35, 5606.97, 5613.35, 1364865, 136487504.0, 1024], [20240626, 5613.35, 5612.68, 5613.02, 5608.75, 5609.35, 1209992, 120999952.0, 1025], [20240626, 5609.35, 5609.51, 5610.88, 5608.7, 5609.81, 1154931, 115494224.0, 1026], [20240626, 5609.81, 5609.78, 5611.83, 5609.56, 5611.83, 1051304, 105131632.0, 1027], [20240626, 5611.83, 5611.79, 5613.26, 5610.92, 5613.26, 959411, 95942272.0, 1028], [20240626, 5613.26, 5613.22, 5617.89, 5613.22, 5617.89, 1277134, 127714232.0, 1029], [20240626, 5617.89, 5618.17, 5618.64, 5617.17, 5618.64, 1534583, 153459344.0, 1030], [20240626, 5618.64, 5619.21, 5622.05, 5618.27, 5621.12, 2222903, 222291312.0, 1031], [20240626, 5621.12, 5620.67, 5620.74, 5619.16, 5619.23, 1355222, 135523312.0, 1032], [20240626, 5619.23, 5618.94, 5620.08, 5615.19, 5615.19, 1324365, 132437280.0, 1033], [20240626, 5615.19, 5615.83, 5616.0, 5612.45, 5612.45, 1929321, 192933184.0, 1034], [20240626, 5612.45, 5612.35, 5616.52, 5612.35, 5616.52, 1635775, 163578448.0, 1035], [20240626, 5616.52, 5616.33, 5621.49, 5616.33, 5620.46, 1818961, 181897264.0, 1036], [20240626, 5620.46, 5620.27, 5620.27, 5618.06, 5619.04, 1213310, 121331968.0, 1037], [20240626, 5619.04, 5619.48, 5620.87, 5618.53, 5619.16, 1082467, 108247728.0, 1038], [20240626, 5619.16, 5619.34, 5619.48, 5617.89, 5619.02, 1016816, 101682704.0, 1039], [20240626, 5619.02, 5619.11, 5622.25, 5619.11, 5622.13, 1569452, 156946304.0, 1040], [20240626, 5622.13, 5621.39, 5621.39, 5617.36, 5617.51, 1509780, 150979280.0, 1041], [20240626, 5617.51, 5617.39, 5617.44, 5615.74, 5617.38, 1535850, 153586032.0, 1042], [20240626, 5617.38, 5617.23, 5619.16, 5617.23, 5619.16, 1098563, 109857376.0, 1043], [20240626, 5619.16, 5619.25, 5619.86, 5615.9, 5615.9, 1162694, 116270320.0, 1044], [20240626, 5615.9, 5617.03, 5617.94, 5614.62, 5614.91, 1113235, 111324400.0, 1045], [20240626, 5614.91, 5615.16, 5618.33, 5615.16, 5617.74, 956517, 95652912.0, 1046], [20240626, 5617.74, 5617.87, 5617.87, 5614.87, 5614.87, 1043911, 104392240.0, 1047], [20240626, 5614.87, 5614.92, 5614.92, 5610.29, 5610.95, 1597622, 159763104.0, 1048], [20240626, 5610.95, 5610.59, 5613.81, 5610.19, 5613.11, 1195683, 119569424.0, 1049], [20240626, 5613.11, 5612.94, 5613.04, 5611.29, 5611.29, 853857, 85386512.0, 1050], [20240626, 5611.29, 5611.42, 5611.88, 5610.74, 5611.88, 832647, 83265784.0, 1051], [20240626, 5611.88, 5611.73, 5611.73, 5608.77, 5608.77, 974859, 97487048.0, 1052], [20240626, 5608.77, 5609.26, 5612.12, 5608.29, 5611.57, 1183248, 118325760.0, 1053], [20240626, 5611.57, 5612.18, 5612.77, 5611.83, 5612.53, 837424, 83743664.0, 1054], [20240626, 5612.53, 5612.62, 5612.68, 5610.77, 5611.25, 1125348, 112535744.0, 1055], [20240626, 5611.25, 5610.74, 5610.78, 5605.9, 5605.9, 1230933, 123094296.0, 1056], [20240626, 5605.9, 5605.82, 5607.79, 5605.2, 5607.14, 900220, 90023104.0, 1057], [20240626, 5607.14, 5607.05, 5607.05, 5605.47, 5605.86, 808249, 80825888.0, 1058], [20240626, 5605.86, 5606.05, 5609.78, 5605.25, 5609.7, 1103952, 110396144.0, 1059], [20240626, 5609.7, 5609.89, 5609.89, 5607.71, 5607.71, 828339, 82835008.0, 1100], [20240626, 5607.71, 5607.12, 5609.63, 5607.12, 5609.63, 819529, 81953960.0, 1101], [20240626, 5609.63, 5609.81, 5614.31, 5609.81, 5613.27, 1350435, 135044416.0, 1102], [20240626, 5613.27, 5613.54, 5613.98, 5612.31, 5612.74, 784536, 78454512.0, 1103], [20240626, 5612.74, 5612.42, 5612.42, 5607.54, 5607.54, 1104292, 110430160.0, 1104], [20240626, 5607.54, 5607.73, 5607.73, 5604.1, 5605.98, 1157149, 115715832.0, 1105], [20240626, 5605.98, 5606.0, 5609.0, 5606.0, 5607.04, 1112992, 111300000.0, 1106], [20240626, 5607.04, 5606.31, 5606.38, 5605.02, 5606.38, 959110, 95912144.0, 1107], [20240626, 5606.38, 5606.81, 5610.52, 5606.02, 5606.02, 1673271, 167328272.0, 1108], [20240626, 5606.02, 5606.46, 5606.46, 5604.84, 5605.51, 970196, 97020416.0, 1109], [20240626, 5605.51, 5605.13, 5605.7, 5604.4, 5605.19, 773745, 77375408.0, 1110], [20240626, 5605.19, 5604.98, 5607.83, 5604.64, 5607.83, 1138588, 113859848.0, 1111], [20240626, 5607.83, 5607.57, 5607.81, 5605.63, 5605.71, 1014129, 101413800.0, 1112], [20240626, 5605.71, 5605.58, 5607.44, 5605.17, 5607.15, 1259057, 125906640.0, 1113], [20240626, 5607.15, 5608.11, 5616.09, 5608.11, 5614.65, 2376167, 237617680.0, 1114], [20240626, 5614.65, 5613.73, 5613.73, 5606.82, 5606.82, 1293769, 129377888.0, 1115], [20240626, 5606.82, 5606.76, 5609.65, 5606.18, 5609.42, 881452, 88146288.0, 1116], [20240626, 5609.42, 5609.21, 5611.21, 5609.01, 5609.01, 896395, 89640672.0, 1117], [20240626, 5609.01, 5608.62, 5608.62, 5604.86, 5604.9, 891874, 89188656.0, 1118], [20240626, 5604.9, 5605.59, 5607.87, 5604.47, 5607.87, 874298, 87430872.0, 1119], [20240626, 5607.87, 5608.27, 5615.03, 5608.27, 5614.49, 1002265, 100227288.0, 1120], [20240626, 5614.49, 5614.2, 5615.68, 5614.2, 5615.4, 885695, 88570336.0, 1121], [20240626, 5615.4, 5615.15, 5620.97, 5614.88, 5618.92, 1349418, 134942848.0, 1122], [20240626, 5618.92, 5619.35, 5619.35, 5616.94, 5617.24, 1058724, 105873464.0, 1123], [20240626, 5617.24, 5617.11, 5617.22, 5614.06, 5614.56, 986450, 98646104.0, 1124], [20240626, 5614.56, 5614.98, 5619.66, 5614.53, 5619.66, 1569096, 156910640.0, 1125], [20240626, 5619.66, 5618.9, 5618.9, 5616.94, 5616.96, 1024283, 102429152.0, 1126], [20240626, 5616.96, 5617.06, 5618.62, 5616.38, 5618.48, 856969, 85697936.0, 1127], [20240626, 5618.48, 5618.81, 5619.98, 5618.81, 5619.7, 1117182, 111719344.0, 1128], [20240626, 5619.7, 5619.36, 5619.47, 5617.66, 5619.47, 865577, 86558784.0, 1129], [20240626, 5619.47, 5619.17, 5622.9, 5618.81, 5622.8, 944579, 94458888.0, 1130], [20240626, 5622.8, 5624.0, 5626.08, 5622.8, 5623.06, 3800212, 380022336.0, 1301], [20240626, 5623.06, 5622.94, 5624.03, 5622.35, 5623.56, 1311971, 131198168.0, 1302], [20240626, 5623.56, 5623.55, 5627.38, 5622.81, 5626.99, 1449287, 144929840.0, 1303], [20240626, 5626.99, 5626.8, 5633.11, 5626.8, 5632.85, 1657341, 165735056.0, 1304], [20240626, 5632.85, 5632.35, 5635.98, 5632.35, 5635.14, 1857689, 185769744.0, 1305], [20240626, 5635.14, 5636.19, 5639.13, 5636.19, 5639.03, 1750332, 175033904.0, 1306], [20240626, 5639.03, 5639.08, 5645.34, 5639.08, 5644.49, 2263060, 226306976.0, 1307], [20240626, 5644.49, 5644.89, 5655.99, 5644.41, 5655.99, 3922814, 392282400.0, 1308], [20240626, 5655.99, 5655.75, 5656.15, 5651.87, 5653.4, 2816965, 281697248.0, 1309], [20240626, 5653.4, 5652.82, 5656.82, 5652.64, 5656.63, 2961705, 296171584.0, 1310], [20240626, 5656.63, 5656.73, 5664.83, 5655.83, 5664.83, 2913000, 291301088.0, 1311], [20240626, 5664.83, 5664.13, 5664.13, 5660.07, 5660.18, 3655485, 365549568.0, 1312], [20240626, 5660.18, 5660.02, 5663.63, 5660.02, 5663.63, 2300527, 230053760.0, 1313], [20240626, 5663.63, 5663.71, 5664.2, 5659.57, 5660.2, 3201877, 320188480.0, 1314], [20240626, 5660.2, 5658.66, 5659.24, 5657.02, 5658.5, 2058832, 205884176.0, 1315], [20240626, 5658.5, 5658.7, 5658.7, 5653.83, 5653.83, 2080899, 208090976.0, 1316], [20240626, 5653.83, 5653.05, 5653.05, 5647.43, 5647.61, 1772519, 177252816.0, 1317], [20240626, 5647.61, 5647.57, 5647.57, 5640.83, 5640.83, 1911953, 191196448.0, 1318], [20240626, 5640.83, 5641.08, 5642.93, 5640.72, 5641.53, 1710710, 171071936.0, 1319], [20240626, 5641.53, 5641.33, 5641.33, 5637.42, 5637.44, 1752200, 175220816.0, 1320], [20240626, 5637.44, 5637.41, 5641.93, 5637.41, 5641.93, 1650698, 165070672.0, 1321], [20240626, 5641.93, 5641.77, 5645.27, 5641.77, 5645.27, 1309252, 130926152.0, 1322], [20240626, 5645.27, 5645.65, 5647.61, 5643.02, 5643.05, 1491243, 149125296.0, 1323], [20240626, 5643.05, 5642.17, 5642.17, 5640.34, 5640.69, 1418361, 141836928.0, 1324], [20240626, 5640.69, 5640.6, 5640.71, 5638.92, 5638.92, 1561379, 156139056.0, 1325], [20240626, 5638.92, 5639.49, 5639.98, 5638.21, 5639.05, 1598739, 159875008.0, 1326], [20240626, 5639.05, 5638.83, 5641.48, 5638.83, 5641.05, 1546877, 154688704.0, 1327], [20240626, 5641.05, 5641.3, 5644.47, 5640.95, 5644.47, 1532722, 153273328.0, 1328], [20240626, 5644.47, 5644.62, 5644.62, 5641.63, 5642.02, 1541737, 154174816.0, 1329], [20240626, 5642.02, 5642.57, 5643.63, 5642.42, 5643.11, 1726221, 172623104.0, 1330], [20240626, 5643.11, 5643.05, 5646.78, 5643.05, 5646.78, 1841500, 184151040.0, 1331], [20240626, 5646.78, 5646.82, 5650.03, 5646.43, 5649.76, 1813956, 181396656.0, 1332], [20240626, 5649.76, 5649.3, 5649.3, 5646.15, 5646.86, 1698461, 169847232.0, 1333], [20240626, 5646.86, 5646.22, 5647.81, 5645.11, 5645.11, 1590693, 159070240.0, 1334], [20240626, 5645.11, 5644.93, 5647.18, 5644.55, 5647.08, 1179078, 117908840.0, 1335], [20240626, 5647.08, 5647.06, 5648.09, 5646.41, 5646.7, 1224978, 122498728.0, 1336], [20240626, 5646.7, 5646.22, 5646.68, 5644.93, 5646.46, 1245774, 124578344.0, 1337], [20240626, 5646.46, 5646.33, 5652.21, 5646.33, 5651.9, 2079192, 207920256.0, 1338], [20240626, 5651.9, 5651.39, 5652.87, 5651.15, 5651.15, 1610425, 161043456.0, 1339], [20240626, 5651.15, 5650.6, 5650.6, 5647.99, 5648.68, 1424681, 142468976.0, 1340], [20240626, 5648.68, 5648.57, 5649.58, 5647.45, 5649.58, 1062534, 106254512.0, 1341], [20240626, 5649.58, 5649.85, 5655.38, 5649.39, 5655.16, 1572946, 157295728.0, 1342], [20240626, 5655.16, 5655.05, 5659.68, 5655.05, 5659.47, 1587829, 158783760.0, 1343], [20240626, 5659.47, 5660.1, 5665.31, 5660.1, 5664.89, 1674864, 167487312.0, 1344], [20240626, 5664.89, 5665.13, 5665.13, 5661.83, 5662.6, 1908901, 190891024.0, 1345], [20240626, 5662.6, 5662.76, 5662.76, 5661.55, 5661.55, 1146913, 114692264.0, 1346], [20240626, 5661.55, 5661.42, 5661.56, 5657.5, 5658.19, 1396974, 139698336.0, 1347], [20240626, 5658.19, 5658.01, 5658.01, 5653.7, 5653.7, 1328673, 132868104.0, 1348], [20240626, 5653.7, 5653.81, 5654.9, 5653.59, 5654.62, 1002976, 100298552.0, 1349], [20240626, 5654.62, 5654.55, 5654.55, 5650.02, 5650.65, 1278617, 127862856.0, 1350], [20240626, 5650.65, 5650.21, 5654.15, 5650.0, 5654.15, 1042713, 104272296.0, 1351], [20240626, 5654.15, 5654.5, 5658.12, 5654.47, 5657.98, 1263738, 126374824.0, 1352], [20240626, 5657.98, 5657.58, 5659.88, 5657.36, 5659.88, 977644, 97765360.0, 1353], [20240626, 5659.88, 5659.51, 5660.15, 5658.88, 5659.13, 916159, 91616720.0, 1354], [20240626, 5659.13, 5659.43, 5663.0, 5659.15, 5662.65, 1205090, 120509856.0, 1355], [20240626, 5662.65, 5662.6, 5666.21, 5662.6, 5666.21, 1453712, 145372096.0, 1356], [20240626, 5666.21, 5666.6, 5666.62, 5664.52, 5665.2, 1669913, 166992400.0, 1357], [20240626, 5665.2, 5665.44, 5666.78, 5664.78, 5665.96, 1163014, 116302848.0, 1358], [20240626, 5665.96, 5665.98, 5667.19, 5665.61, 5667.19, 1269106, 126911576.0, 1359], [20240626, 5667.19, 5666.6, 5667.24, 5665.3, 5666.93, 1426717, 142672640.0, 1400], [20240626, 5666.93, 5667.11, 5673.37, 5667.04, 5673.37, 1845308, 184531712.0, 1401], [20240626, 5673.37, 5673.29, 5677.65, 5672.81, 5677.65, 2706217, 270622560.0, 1402], [20240626, 5677.65, 5678.02, 5682.48, 5678.02, 5682.47, 2930823, 293083296.0, 1403], [20240626, 5682.47, 5682.16, 5682.16, 5678.52, 5679.28, 2438084, 243809520.0, 1404], [20240626, 5679.28, 5679.91, 5682.25, 5678.55, 5682.25, 2197269, 219727792.0, 1405], [20240626, 5682.25, 5682.37, 5682.65, 5678.42, 5678.42, 2373816, 237382672.0, 1406], [20240626, 5678.42, 5678.03, 5682.67, 5678.03, 5682.67, 1816450, 181645824.0, 1407], [20240626, 5682.67, 5683.01, 5689.14, 5682.84, 5689.14, 2455895, 245590400.0, 1408], [20240626, 5689.14, 5689.59, 5690.58, 5688.66, 5690.27, 2683300, 268330912.0, 1409], [20240626, 5690.27, 5691.06, 5694.91, 5690.92, 5694.55, 2482680, 248268864.0, 1410], [20240626, 5694.55, 5694.38, 5698.52, 5694.29, 5698.52, 3132863, 313287200.0, 1411], [20240626, 5698.52, 5698.4, 5698.95, 5695.41, 5696.6, 3459299, 345931008.0, 1412], [20240626, 5696.6, 5696.89, 5698.55, 5696.45, 5698.46, 2392759, 239277024.0, 1413], [20240626, 5698.46, 5699.16, 5702.47, 5699.01, 5702.0, 2941779, 294178976.0, 1414], [20240626, 5702.0, 5701.89, 5704.78, 5701.89, 5704.14, 2920003, 292001248.0, 1415], [20240626, 5704.14, 5704.45, 5707.98, 5704.13, 5707.5, 2939227, 293923808.0, 1416], [20240626, 5707.5, 5708.23, 5709.91, 5707.6, 5709.91, 2462666, 246267488.0, 1417], [20240626, 5709.91, 5710.02, 5714.6, 5710.02, 5714.6, 2921299, 292130944.0, 1418], [20240626, 5714.6, 5715.11, 5721.04, 5714.81, 5720.79, 3591953, 359196160.0, 1419], [20240626, 5720.79, 5720.88, 5720.88, 5716.42, 5716.42, 4304624, 430463424.0, 1420], [20240626, 5716.42, 5715.93, 5716.14, 5715.13, 5715.17, 3265571, 326558080.0, 1421], [20240626, 5715.17, 5715.43, 5715.88, 5706.83, 5706.83, 3156519, 315652736.0, 1422], [20240626, 5706.83, 5707.38, 5711.59, 5707.38, 5710.99, 2343748, 234375856.0, 1423], [20240626, 5710.99, 5710.78, 5712.98, 5710.78, 5712.42, 2244230, 224423984.0, 1424], [20240626, 5712.42, 5712.41, 5712.41, 5707.78, 5708.91, 2105230, 210523952.0, 1425], [20240626, 5708.91, 5707.44, 5715.16, 5707.44, 5715.16, 2537209, 253722032.0, 1426], [20240626, 5715.16, 5715.73, 5721.48, 5715.73, 5721.48, 3281955, 328196416.0, 1427], [20240626, 5721.48, 5720.76, 5721.69, 5715.93, 5716.82, 2477392, 247740032.0, 1428], [20240626, 5716.82, 5715.51, 5717.87, 5715.51, 5717.41, 1877195, 187720416.0, 1429], [20240626, 5717.41, 5716.66, 5718.23, 5713.53, 5714.6, 2555872, 255588272.0, 1430], [20240626, 5714.6, 5714.02, 5722.38, 5714.02, 5722.38, 2791453, 279146400.0, 1431], [20240626, 5722.38, 5721.97, 5727.07, 5721.97, 5727.07, 3326825, 332683456.0, 1432], [20240626, 5727.07, 5726.14, 5728.0, 5725.95, 5727.94, 2534430, 253443920.0, 1433], [20240626, 5727.94, 5727.45, 5728.74, 5725.91, 5727.33, 2355812, 235582000.0, 1434], [20240626, 5727.33, 5726.92, 5730.39, 5726.92, 5730.07, 2246496, 224650720.0, 1435], [20240626, 5730.07, 5729.64, 5731.51, 5729.46, 5729.46, 2480975, 248098528.0, 1436], [20240626, 5729.46, 5728.52, 5731.1, 5728.52, 5729.87, 2115193, 211520208.0, 1437], [20240626, 5729.87, 5728.71, 5729.65, 5725.56, 5725.56, 2716658, 271666912.0, 1438], [20240626, 5725.56, 5724.57, 5725.38, 5715.08, 5715.08, 3068536, 306854688.0, 1439], [20240626, 5715.08, 5715.19, 5716.93, 5714.44, 5714.65, 2426077, 242608480.0, 1440], [20240626, 5714.65, 5713.66, 5714.24, 5710.37, 5710.37, 2367436, 236744736.0, 1441], [20240626, 5710.37, 5709.89, 5710.16, 5708.91, 5710.02, 2104662, 210467424.0, 1442], [20240626, 5710.02, 5709.12, 5710.59, 5708.6, 5710.59, 2033394, 203340448.0, 1443], [20240626, 5710.59, 5710.75, 5711.93, 5709.46, 5709.97, 1991392, 199140224.0, 1444], [20240626, 5709.97, 5709.53, 5711.98, 5709.53, 5711.69, 1708354, 170836416.0, 1445], [20240626, 5711.69, 5710.75, 5713.88, 5710.75, 5713.88, 2220931, 222094208.0, 1446], [20240626, 5713.88, 5712.91, 5713.37, 5710.85, 5710.85, 2104846, 210485824.0, 1447], [20240626, 5710.85, 5709.7, 5712.18, 5709.7, 5712.03, 2152489, 215250080.0, 1448], [20240626, 5712.03, 5711.48, 5714.55, 5711.48, 5714.55, 1995757, 199576640.0, 1449], [20240626, 5714.55, 5713.96, 5715.16, 5713.78, 5713.78, 2292667, 229267712.0, 1450], [20240626, 5713.78, 5713.59, 5715.93, 5713.43, 5715.93, 2245512, 224552000.0, 1451], [20240626, 5715.93, 5714.83, 5717.04, 5714.83, 5716.45, 2695077, 269508544.0, 1452], [20240626, 5716.45, 5716.31, 5717.46, 5716.25, 5717.44, 2148101, 214810992.0, 1453], [20240626, 5717.44, 5716.77, 5718.56, 5716.77, 5718.47, 2287577, 228758816.0, 1454], [20240626, 5718.47, 5718.74, 5719.32, 5718.32, 5718.7, 2826711, 282672096.0, 1455], [20240626, 5718.7, 5718.67, 5719.11, 5717.63, 5719.11, 3179545, 317955552.0, 1456], [20240626, 5719.11, 5718.06, 5720.65, 5717.72, 5720.65, 3558506, 355851552.0, 1457], [20240626, 5720.65, 5720.55, 5720.55, 5720.55, 5720.55, 116730, 11673034.0, 1458], [20240626, 5720.55, 5720.55, 5720.55, 5720.55, 5720.55, 0, 0.0, 1459], [20240626, 5720.55, 5719.95, 5719.95, 5719.95, 5719.95, 6693395, 669339584.0, 1500], [20240627, 5719.95, 5692.49, 5698.29, 5686.25, 5693.21, 16998398, 1699840768.0, 931], [20240627, 5693.21, 5691.92, 5693.97, 5691.24, 5693.49, 7699799, 769980608.0, 932], [20240627, 5693.49, 5693.71, 5694.67, 5686.46, 5686.46, 7998881, 799889216.0, 933], [20240627, 5686.46, 5687.3, 5687.3, 5682.34, 5685.85, 6539060, 653906880.0, 934], [20240627, 5685.85, 5686.14, 5686.14, 5677.42, 5677.93, 6098772, 609878336.0, 935], [20240627, 5677.93, 5677.83, 5678.76, 5675.87, 5678.13, 6155086, 615509888.0, 936], [20240627, 5678.13, 5678.69, 5683.7, 5678.69, 5683.7, 6346837, 634684864.0, 937], [20240627, 5683.7, 5683.27, 5684.61, 5682.31, 5682.82, 4822114, 482212352.0, 938], [20240627, 5682.82, 5683.19, 5683.19, 5680.45, 5681.61, 5031799, 503180896.0, 939], [20240627, 5681.61, 5683.02, 5689.95, 5683.02, 5689.95, 5065588, 506560032.0, 940], [20240627, 5689.95, 5689.28, 5689.28, 5686.26, 5686.34, 4342606, 434261344.0, 941], [20240627, 5686.34, 5686.56, 5693.54, 5685.66, 5693.33, 4503067, 450307872.0, 942], [20240627, 5693.33, 5692.37, 5692.37, 5687.75, 5690.17, 3924735, 392474176.0, 943], [20240627, 5690.17, 5689.59, 5690.52, 5687.9, 5688.9, 4092756, 409276512.0, 944], [20240627, 5688.9, 5688.7, 5693.53, 5688.7, 5691.81, 3576192, 357620288.0, 945], [20240627, 5691.81, 5691.36, 5691.36, 5689.01, 5689.8, 4268521, 426853216.0, 946], [20240627, 5689.8, 5689.68, 5699.29, 5689.68, 5699.01, 4237141, 423714816.0, 947], [20240627, 5699.01, 5699.73, 5700.2, 5697.92, 5698.36, 3945674, 394568256.0, 948], [20240627, 5698.36, 5698.74, 5698.77, 5694.16, 5695.78, 3886366, 388637440.0, 949], [20240627, 5695.78, 5695.1, 5695.6, 5692.59, 5694.2, 3356240, 335624864.0, 950], [20240627, 5694.2, 5693.94, 5693.94, 5691.56, 5691.72, 3887433, 388744320.0, 951], [20240627, 5691.72, 5691.64, 5700.9, 5691.64, 5700.28, 4302520, 430252864.0, 952], [20240627, 5700.28, 5700.76, 5703.83, 5699.0, 5702.87, 5409851, 540986112.0, 953], [20240627, 5702.87, 5703.01, 5706.72, 5700.61, 5706.14, 5012581, 501258944.0, 954], [20240627, 5706.14, 5706.3, 5706.3, 5699.18, 5700.45, 3788554, 378856480.0, 955], [20240627, 5700.45, 5701.04, 5702.11, 5697.03, 5697.03, 3180345, 318035648.0, 956], [20240627, 5697.03, 5697.75, 5704.3, 5697.75, 5703.17, 2877933, 287794432.0, 957], [20240627, 5703.17, 5702.94, 5702.94, 5699.07, 5699.28, 2642811, 264282080.0, 958], [20240627, 5699.28, 5699.07, 5699.07, 5694.49, 5694.58, 2691319, 269132704.0, 959], [20240627, 5694.58, 5694.12, 5697.25, 5694.03, 5695.67, 4618874, 461888608.0, 1000], [20240627, 5695.67, 5695.52, 5695.52, 5690.6, 5690.93, 3883784, 388379424.0, 1001], [20240627, 5690.93, 5691.23, 5692.55, 5690.73, 5690.73, 3497354, 349736480.0, 1002], [20240627, 5690.73, 5690.5, 5690.5, 5685.1, 5685.1, 3277997, 327800512.0, 1003], [20240627, 5685.1, 5684.71, 5685.17, 5683.32, 5684.67, 3538726, 353873312.0, 1004], [20240627, 5684.67, 5684.29, 5684.55, 5681.94, 5682.1, 3064060, 306407168.0, 1005], [20240627, 5682.1, 5682.4, 5687.73, 5681.97, 5687.73, 2479588, 247959680.0, 1006], [20240627, 5687.73, 5688.03, 5688.03, 5679.22, 5679.8, 2846090, 284610080.0, 1007], [20240627, 5679.8, 5679.26, 5679.26, 5677.33, 5677.33, 2269983, 226999200.0, 1008], [20240627, 5677.33, 5677.79, 5682.76, 5677.79, 5682.31, 1704394, 170440064.0, 1009], [20240627, 5682.31, 5682.31, 5683.4, 5681.06, 5683.4, 2042767, 204277584.0, 1010], [20240627, 5683.4, 5683.6, 5684.94, 5681.39, 5681.51, 2291856, 229186384.0, 1011], [20240627, 5681.51, 5681.4, 5681.71, 5678.7, 5679.6, 2376710, 237672016.0, 1012], [20240627, 5679.6, 5679.63, 5689.44, 5679.63, 5689.44, 3278063, 327807072.0, 1013], [20240627, 5689.44, 5689.46, 5690.96, 5688.23, 5689.31, 2274206, 227421584.0, 1014], [20240627, 5689.31, 5687.83, 5687.83, 5684.69, 5687.13, 2367477, 236748672.0, 1015], [20240627, 5687.13, 5688.07, 5690.32, 5686.51, 5690.32, 2124032, 212404160.0, 1016], [20240627, 5690.32, 5691.49, 5691.49, 5689.29, 5690.68, 1816631, 181663952.0, 1017], [20240627, 5690.68, 5690.12, 5690.62, 5686.44, 5687.03, 1788328, 178833840.0, 1018], [20240627, 5687.03, 5687.01, 5687.92, 5685.76, 5686.46, 1439252, 143926064.0, 1019], [20240627, 5686.46, 5686.23, 5687.34, 5685.61, 5687.02, 1403317, 140332816.0, 1020], [20240627, 5687.02, 5686.81, 5689.21, 5686.58, 5687.28, 1964572, 196458320.0, 1021], [20240627, 5687.28, 5687.95, 5689.06, 5687.23, 5687.6, 1901471, 190148256.0, 1022], [20240627, 5687.6, 5687.86, 5691.03, 5687.86, 5691.03, 2433106, 243311424.0, 1023], [20240627, 5691.03, 5691.75, 5697.02, 5691.75, 5697.02, 2706317, 270632672.0, 1024], [20240627, 5697.02, 5697.03, 5697.24, 5695.21, 5695.3, 2348814, 234882304.0, 1025], [20240627, 5695.3, 5695.89, 5697.93, 5694.42, 5697.1, 2275408, 227541984.0, 1026], [20240627, 5697.1, 5697.24, 5697.24, 5693.75, 5694.93, 2023032, 202304064.0, 1027], [20240627, 5694.93, 5695.24, 5699.78, 5695.03, 5698.88, 1936023, 193603168.0, 1028], [20240627, 5698.88, 5699.19, 5699.19, 5696.29, 5697.31, 3665070, 366507872.0, 1029], [20240627, 5697.31, 5697.71, 5699.43, 5697.71, 5699.33, 3442372, 344238208.0, 1030], [20240627, 5699.33, 5699.91, 5703.04, 5698.76, 5702.83, 4142923, 414293536.0, 1031], [20240627, 5702.83, 5702.35, 5703.06, 5699.19, 5700.76, 3288656, 328866560.0, 1032], [20240627, 5700.76, 5700.05, 5708.02, 5699.6, 5708.02, 2978276, 297828768.0, 1033], [20240627, 5708.02, 5708.88, 5710.87, 5707.32, 5710.21, 2713093, 271310336.0, 1034], [20240627, 5710.21, 5710.75, 5710.76, 5708.28, 5708.98, 2546284, 254629248.0, 1035], [20240627, 5708.98, 5709.34, 5710.22, 5707.43, 5707.43, 2449325, 244933472.0, 1036], [20240627, 5707.43, 5707.56, 5707.72, 5705.42, 5705.81, 1903751, 190376064.0, 1037], [20240627, 5705.81, 5705.13, 5707.18, 5704.4, 5706.8, 2010575, 201058416.0, 1038], [20240627, 5706.8, 5707.85, 5708.02, 5706.12, 5706.16, 1951073, 195108368.0, 1039], [20240627, 5706.16, 5706.02, 5708.03, 5703.3, 5707.49, 1743308, 174331584.0, 1040], [20240627, 5707.49, 5706.86, 5707.19, 5703.42, 5705.47, 1650568, 165057408.0, 1041], [20240627, 5705.47, 5704.74, 5704.74, 5702.71, 5703.28, 1539145, 153915424.0, 1042], [20240627, 5703.28, 5702.69, 5702.69, 5698.97, 5701.8, 1922030, 192203936.0, 1043], [20240627, 5701.8, 5701.08, 5702.8, 5700.81, 5702.67, 1236459, 123646792.0, 1044], [20240627, 5702.67, 5702.62, 5703.62, 5701.65, 5701.76, 1195789, 119579648.0, 1045], [20240627, 5701.76, 5701.74, 5701.88, 5699.69, 5699.7, 1399435, 139944416.0, 1046], [20240627, 5699.7, 5699.56, 5699.97, 5698.15, 5698.23, 1540871, 154088144.0, 1047], [20240627, 5698.23, 5698.3, 5699.48, 5697.94, 5699.19, 1192743, 119275712.0, 1048], [20240627, 5699.19, 5699.55, 5703.64, 5699.55, 5701.79, 1471334, 147134400.0, 1049], [20240627, 5701.79, 5701.42, 5701.42, 5696.0, 5696.0, 1655722, 165573408.0, 1050], [20240627, 5696.0, 5695.94, 5695.94, 5691.23, 5692.15, 1798782, 179879200.0, 1051], [20240627, 5692.15, 5692.49, 5694.46, 5691.79, 5693.09, 1362042, 136205008.0, 1052], [20240627, 5693.09, 5692.95, 5694.56, 5692.95, 5694.16, 1400478, 140048784.0, 1053], [20240627, 5694.16, 5694.25, 5695.3, 5692.91, 5693.97, 1198554, 119856136.0, 1054], [20240627, 5693.97, 5694.22, 5694.22, 5690.58, 5691.14, 1486429, 148643920.0, 1055], [20240627, 5691.14, 5691.24, 5691.97, 5687.57, 5687.6, 1526606, 152661488.0, 1056], [20240627, 5687.6, 5687.34, 5687.89, 5686.17, 5686.67, 1476207, 147621776.0, 1057], [20240627, 5686.67, 5686.9, 5689.47, 5686.9, 5688.55, 1325093, 132510272.0, 1058], [20240627, 5688.55, 5688.86, 5690.28, 5688.78, 5690.28, 1061635, 106164488.0, 1059], [20240627, 5690.28, 5690.04, 5690.39, 5686.72, 5686.82, 1291364, 129137416.0, 1100], [20240627, 5686.82, 5686.46, 5690.2, 5686.3, 5689.93, 1287069, 128708032.0, 1101], [20240627, 5689.93, 5690.38, 5692.33, 5688.63, 5689.12, 1314881, 131489248.0, 1102], [20240627, 5689.12, 5689.33, 5691.97, 5689.33, 5691.91, 750614, 75062288.0, 1103], [20240627, 5691.91, 5690.63, 5690.63, 5687.07, 5687.73, 1339908, 133991696.0, 1104], [20240627, 5687.73, 5687.31, 5689.87, 5687.31, 5689.19, 894662, 89467176.0, 1105], [20240627, 5689.19, 5688.22, 5688.22, 5686.7, 5687.54, 1065709, 106571760.0, 1106], [20240627, 5687.54, 5687.14, 5687.51, 5684.3, 5684.54, 1189005, 118901344.0, 1107], [20240627, 5684.54, 5685.48, 5687.14, 5685.48, 5687.14, 945027, 94503744.0, 1108], [20240627, 5687.14, 5687.43, 5689.83, 5687.02, 5688.0, 1213341, 121335336.0, 1109], [20240627, 5688.0, 5688.2, 5688.71, 5683.66, 5684.69, 1392503, 139251056.0, 1110], [20240627, 5684.69, 5684.09, 5684.09, 5681.51, 5681.97, 1659263, 165927344.0, 1111], [20240627, 5681.97, 5682.12, 5682.12, 5678.43, 5678.97, 1892510, 189251872.0, 1112], [20240627, 5678.97, 5678.15, 5678.15, 5674.87, 5675.41, 1991897, 199190768.0, 1113], [20240627, 5675.41, 5674.9, 5674.9, 5671.61, 5672.3, 1783957, 178396944.0, 1114], [20240627, 5672.3, 5672.1, 5672.27, 5670.14, 5671.12, 1854672, 185468144.0, 1115], [20240627, 5671.12, 5671.35, 5675.02, 5671.32, 5675.02, 1386745, 138675568.0, 1116], [20240627, 5675.02, 5674.99, 5678.36, 5674.35, 5674.92, 1606720, 160673072.0, 1117], [20240627, 5674.92, 5673.9, 5675.06, 5672.3, 5674.41, 1036252, 103626000.0, 1118], [20240627, 5674.41, 5674.74, 5674.74, 5670.68, 5671.46, 1603759, 160376832.0, 1119], [20240627, 5671.46, 5671.07, 5675.47, 5671.07, 5672.64, 1260749, 126075888.0, 1120], [20240627, 5672.64, 5671.92, 5671.92, 5668.59, 5668.9, 1460726, 146073360.0, 1121], [20240627, 5668.9, 5668.21, 5669.58, 5667.77, 5669.34, 1375922, 137593472.0, 1122], [20240627, 5669.34, 5669.36, 5675.17, 5669.36, 5675.17, 2468617, 246862464.0, 1123], [20240627, 5675.17, 5675.34, 5677.1, 5674.28, 5677.1, 1594495, 159450656.0, 1124], [20240627, 5677.1, 5676.8, 5678.19, 5675.96, 5678.19, 1130445, 113045456.0, 1125], [20240627, 5678.19, 5677.78, 5679.87, 5677.78, 5678.48, 1362970, 136298000.0, 1126], [20240627, 5678.48, 5678.37, 5678.46, 5675.0, 5675.76, 1548381, 154839056.0, 1127], [20240627, 5675.76, 5675.8, 5681.01, 5675.8, 5681.01, 1195246, 119525632.0, 1128], [20240627, 5681.01, 5681.65, 5688.84, 5681.45, 5687.4, 1235542, 123555280.0, 1129], [20240627, 5687.4, 5687.27, 5691.96, 5687.21, 5691.55, 1181333, 118134368.0, 1130], [20240627, 5691.55, 5691.31, 5691.31, 5684.8, 5690.64, 3742352, 374236288.0, 1301], [20240627, 5690.64, 5691.84, 5696.35, 5691.1, 5695.21, 1441198, 144120736.0, 1302], [20240627, 5695.21, 5695.39, 5696.46, 5693.63, 5695.22, 1397923, 139793104.0, 1303], [20240627, 5695.22, 5695.47, 5695.47, 5691.01, 5693.07, 1599161, 159917168.0, 1304], [20240627, 5693.07, 5692.7, 5693.95, 5687.72, 5687.72, 1389811, 138982048.0, 1305], [20240627, 5687.72, 5687.57, 5687.57, 5683.53, 5684.76, 1522639, 152264912.0, 1306], [20240627, 5684.76, 5684.3, 5684.3, 5679.26, 5679.62, 1325990, 132600072.0, 1307], [20240627, 5679.62, 5678.91, 5679.04, 5675.21, 5676.06, 1390917, 139092464.0, 1308], [20240627, 5676.06, 5676.1, 5676.41, 5674.18, 5674.18, 1405730, 140573888.0, 1309], [20240627, 5674.18, 5674.02, 5674.02, 5670.54, 5670.54, 1512432, 151244176.0, 1310], [20240627, 5670.54, 5670.97, 5672.98, 5670.42, 5672.98, 1047395, 104740512.0, 1311], [20240627, 5672.98, 5672.97, 5675.36, 5672.66, 5675.36, 1043923, 104393496.0, 1312], [20240627, 5675.36, 5675.08, 5675.13, 5671.31, 5671.31, 1030363, 103037560.0, 1313], [20240627, 5671.31, 5671.71, 5674.63, 5670.37, 5674.22, 1542888, 154289632.0, 1314], [20240627, 5674.22, 5674.6, 5674.6, 5669.6, 5669.6, 951965, 95197752.0, 1315], [20240627, 5669.6, 5669.42, 5669.75, 5668.27, 5669.3, 1154928, 115493616.0, 1316], [20240627, 5669.3, 5669.18, 5672.77, 5668.64, 5670.64, 1219503, 121951344.0, 1317], [20240627, 5670.64, 5670.41, 5671.49, 5669.18, 5671.49, 1095607, 109561728.0, 1318], [20240627, 5671.49, 5671.87, 5672.39, 5668.16, 5668.26, 1287358, 128736912.0, 1319], [20240627, 5668.26, 5667.75, 5669.9, 5667.2, 5669.9, 1121151, 112116032.0, 1320], [20240627, 5669.9, 5669.54, 5671.71, 5669.54, 5671.41, 1088348, 108835976.0, 1321], [20240627, 5671.41, 5670.16, 5671.53, 5669.98, 5670.8, 820137, 82014400.0, 1322], [20240627, 5670.8, 5670.92, 5671.46, 5669.93, 5670.74, 957713, 95772152.0, 1323], [20240627, 5670.74, 5671.59, 5674.73, 5671.59, 5673.6, 1212132, 121214096.0, 1324], [20240627, 5673.6, 5673.86, 5674.13, 5667.54, 5667.91, 1381819, 138182816.0, 1325], [20240627, 5667.91, 5668.02, 5669.11, 5667.55, 5668.12, 1063588, 106359864.0, 1326], [20240627, 5668.12, 5667.52, 5668.68, 5667.26, 5667.72, 997738, 99774936.0, 1327], [20240627, 5667.72, 5667.29, 5667.93, 5666.38, 5667.93, 1050778, 105078880.0, 1328], [20240627, 5667.93, 5667.72, 5667.72, 5665.58, 5665.58, 1082686, 108269664.0, 1329], [20240627, 5665.58, 5665.86, 5666.02, 5662.75, 5662.97, 1217207, 121721744.0, 1330], [20240627, 5662.97, 5663.13, 5668.04, 5662.48, 5668.04, 1640320, 164032976.0, 1331], [20240627, 5668.04, 5668.24, 5669.8, 5667.65, 5669.73, 1204925, 120493224.0, 1332], [20240627, 5669.73, 5669.69, 5671.36, 5667.87, 5667.97, 1430435, 143044544.0, 1333], [20240627, 5667.97, 5667.44, 5671.82, 5667.44, 5671.82, 1152079, 115208904.0, 1334], [20240627, 5671.82, 5671.6, 5674.24, 5671.6, 5673.87, 969230, 96924256.0, 1335], [20240627, 5673.87, 5674.73, 5674.73, 5673.41, 5674.65, 1094701, 109470800.0, 1336], [20240627, 5674.65, 5674.3, 5674.3, 5670.05, 5670.53, 1196092, 119610152.0, 1337], [20240627, 5670.53, 5671.26, 5678.32, 5671.26, 5678.32, 1543904, 154391456.0, 1338], [20240627, 5678.32, 5678.25, 5680.29, 5678.25, 5678.55, 1476690, 147669888.0, 1339], [20240627, 5678.55, 5677.72, 5677.86, 5676.85, 5677.53, 1081254, 108126344.0, 1340], [20240627, 5677.53, 5677.65, 5677.65, 5674.12, 5675.91, 1089626, 108963296.0, 1341], [20240627, 5675.91, 5675.62, 5675.62, 5673.77, 5674.45, 995143, 99515248.0, 1342], [20240627, 5674.45, 5674.51, 5675.28, 5673.93, 5674.26, 926284, 92629448.0, 1343], [20240627, 5674.26, 5674.42, 5675.31, 5672.35, 5672.35, 1007862, 100787064.0, 1344], [20240627, 5672.35, 5672.14, 5672.37, 5671.54, 5671.74, 1040665, 104067512.0, 1345], [20240627, 5671.74, 5671.38, 5676.6, 5671.24, 5676.6, 1364006, 136401536.0, 1346], [20240627, 5676.6, 5676.33, 5676.33, 5675.16, 5675.16, 1168676, 116868448.0, 1347], [20240627, 5675.16, 5675.23, 5676.1, 5673.54, 5673.54, 1145320, 114532928.0, 1348], [20240627, 5673.54, 5673.39, 5673.39, 5670.88, 5671.18, 945721, 94573056.0, 1349], [20240627, 5671.18, 5671.74, 5671.74, 5669.22, 5669.43, 750133, 75014312.0, 1350], [20240627, 5669.43, 5668.89, 5668.97, 5666.73, 5666.73, 1144167, 114417696.0, 1351], [20240627, 5666.73, 5667.34, 5667.85, 5666.57, 5667.0, 879021, 87903064.0, 1352], [20240627, 5667.0, 5667.34, 5668.19, 5666.43, 5666.43, 941239, 94124888.0, 1353], [20240627, 5666.43, 5666.65, 5667.83, 5666.22, 5667.41, 913755, 91376640.0, 1354], [20240627, 5667.41, 5667.03, 5667.06, 5665.69, 5665.69, 1036418, 103642616.0, 1355], [20240627, 5665.69, 5666.25, 5666.83, 5665.25, 5665.53, 992019, 99203008.0, 1356], [20240627, 5665.53, 5665.52, 5669.76, 5665.52, 5668.37, 973706, 97371736.0, 1357], [20240627, 5668.37, 5668.68, 5668.68, 5664.97, 5665.66, 1020258, 102026736.0, 1358], [20240627, 5665.66, 5665.83, 5665.83, 5664.19, 5664.94, 817891, 81790168.0, 1359], [20240627, 5664.94, 5664.18, 5664.18, 5661.21, 5661.21, 1328760, 132876984.0, 1400], [20240627, 5661.21, 5663.19, 5663.83, 5659.58, 5660.45, 1437066, 143707664.0, 1401], [20240627, 5660.45, 5660.15, 5661.56, 5659.66, 5660.89, 1137223, 113723184.0, 1402], [20240627, 5660.89, 5660.96, 5661.25, 5660.25, 5660.63, 824254, 82426368.0, 1403], [20240627, 5660.63, 5660.99, 5662.52, 5660.15, 5660.15, 817048, 81705984.0, 1404], [20240627, 5660.15, 5660.49, 5660.49, 5659.19, 5659.71, 1059708, 105971720.0, 1405], [20240627, 5659.71, 5660.06, 5666.18, 5659.98, 5666.18, 1312200, 131221024.0, 1406], [20240627, 5666.18, 5665.49, 5665.49, 5663.5, 5664.56, 753215, 75322544.0, 1407], [20240627, 5664.56, 5664.42, 5664.91, 5659.86, 5660.13, 1301759, 130176928.0, 1408], [20240627, 5660.13, 5660.39, 5660.39, 5655.86, 5656.35, 2298419, 229843088.0, 1409], [20240627, 5656.35, 5655.72, 5655.72, 5651.8, 5652.21, 2004048, 200405984.0, 1410], [20240627, 5652.21, 5651.5, 5655.92, 5651.11, 5655.64, 1726001, 172601216.0, 1411], [20240627, 5655.64, 5655.76, 5665.82, 5655.76, 5663.69, 1676523, 167653360.0, 1412], [20240627, 5663.69, 5664.07, 5664.07, 5658.93, 5658.93, 915027, 91503672.0, 1413], [20240627, 5658.93, 5658.62, 5659.14, 5656.25, 5657.14, 805593, 80560344.0, 1414], [20240627, 5657.14, 5657.06, 5657.06, 5655.29, 5655.72, 1089140, 108914864.0, 1415], [20240627, 5655.72, 5655.38, 5655.92, 5654.71, 5655.06, 922657, 92266728.0, 1416], [20240627, 5655.06, 5654.98, 5655.44, 5653.53, 5653.78, 1056187, 105619880.0, 1417], [20240627, 5653.78, 5653.53, 5655.0, 5652.07, 5654.74, 1398993, 139900352.0, 1418], [20240627, 5654.74, 5655.04, 5659.7, 5655.04, 5658.97, 1343136, 134314640.0, 1419], [20240627, 5658.97, 5659.57, 5663.86, 5659.33, 5663.86, 1061640, 106165104.0, 1420], [20240627, 5663.86, 5663.79, 5667.73, 5663.79, 5667.09, 1322594, 132260288.0, 1421], [20240627, 5667.09, 5668.24, 5668.24, 5664.32, 5665.75, 1134580, 113459040.0, 1422], [20240627, 5665.75, 5665.35, 5668.45, 5665.35, 5666.55, 1136461, 113647336.0, 1423], [20240627, 5666.55, 5665.78, 5669.45, 5664.67, 5669.45, 1397800, 139780768.0, 1424], [20240627, 5669.45, 5669.06, 5671.37, 5668.58, 5671.37, 1297216, 129722880.0, 1425], [20240627, 5671.37, 5668.8, 5672.41, 5667.45, 5668.0, 1541621, 154163232.0, 1426], [20240627, 5668.0, 5668.07, 5668.35, 5665.11, 5668.35, 1560959, 156097056.0, 1427], [20240627, 5668.35, 5668.47, 5670.28, 5666.2, 5667.63, 1233418, 123342776.0, 1428], [20240627, 5667.63, 5666.82, 5666.82, 5664.94, 5664.94, 1147541, 114754920.0, 1429], [20240627, 5664.94, 5664.27, 5667.77, 5664.23, 5667.22, 1416499, 141650800.0, 1430], [20240627, 5667.22, 5666.41, 5670.07, 5664.65, 5666.74, 1737277, 173728704.0, 1431], [20240627, 5666.74, 5665.32, 5665.43, 5662.34, 5663.21, 1438986, 143899392.0, 1432], [20240627, 5663.21, 5662.66, 5666.04, 5662.66, 5664.75, 1254711, 125472040.0, 1433], [20240627, 5664.75, 5664.86, 5667.36, 5664.73, 5667.08, 1151110, 115112296.0, 1434], [20240627, 5667.08, 5666.05, 5666.67, 5665.38, 5665.78, 1061054, 106106416.0, 1435], [20240627, 5665.78, 5666.02, 5669.35, 5666.02, 5669.04, 1499878, 149988864.0, 1436], [20240627, 5669.04, 5669.71, 5673.18, 5669.03, 5669.04, 1666962, 166697184.0, 1437], [20240627, 5669.04, 5668.12, 5668.41, 5665.79, 5665.88, 1136214, 113622480.0, 1438], [20240627, 5665.88, 5665.71, 5665.86, 5662.82, 5663.41, 1486435, 148644480.0, 1439], [20240627, 5663.41, 5662.94, 5664.17, 5658.19, 5658.19, 1823955, 182396432.0, 1440], [20240627, 5658.19, 5657.75, 5658.81, 5652.66, 5652.66, 2345079, 234508896.0, 1441], [20240627, 5652.66, 5652.03, 5652.74, 5649.82, 5649.82, 2651729, 265173776.0, 1442], [20240627, 5649.82, 5649.84, 5653.17, 5649.84, 5651.29, 2150420, 215043168.0, 1443], [20240627, 5651.29, 5650.66, 5651.88, 5650.0, 5650.0, 1555990, 155599856.0, 1444], [20240627, 5650.0, 5649.72, 5651.25, 5648.5, 5648.51, 1754749, 175475984.0, 1445], [20240627, 5648.51, 5647.83, 5648.89, 5645.96, 5646.37, 1961318, 196132912.0, 1446], [20240627, 5646.37, 5645.56, 5647.32, 5645.56, 5646.67, 2282241, 228225280.0, 1447], [20240627, 5646.67, 5646.67, 5648.92, 5646.35, 5648.92, 2168188, 216819696.0, 1448], [20240627, 5648.92, 5647.7, 5648.15, 5646.42, 5646.49, 2046470, 204648048.0, 1449], [20240627, 5646.49, 5646.17, 5650.51, 5646.17, 5649.83, 2542261, 254227024.0, 1450], [20240627, 5649.83, 5649.27, 5651.36, 5649.15, 5649.82, 2340191, 234020000.0, 1451], [20240627, 5649.82, 5649.73, 5649.76, 5648.16, 5649.0, 2249983, 224999200.0, 1452], [20240627, 5649.0, 5648.71, 5651.6, 5648.71, 5649.76, 2741334, 274134656.0, 1453], [20240627, 5649.76, 5648.52, 5651.19, 5648.43, 5648.43, 2270670, 227068048.0, 1454], [20240627, 5648.43, 5648.14, 5650.27, 5647.7, 5649.45, 2833833, 283384224.0, 1455], [20240627, 5649.45, 5649.12, 5649.83, 5647.23, 5647.81, 3219220, 321922816.0, 1456], [20240627, 5647.81, 5646.7, 5647.83, 5646.24, 5646.95, 3376474, 337648480.0, 1457], [20240627, 5646.95, 5647.22, 5647.22, 5647.22, 5647.22, 145858, 14585868.0, 1458], [20240627, 5647.22, 5647.22, 5647.22, 5647.22, 5647.22, 0, 0.0, 1459], [20240627, 5647.22, 5646.22, 5646.22, 5646.22, 5646.22, 5515546, 551554624.0, 1500], [20240628, 5646.22, 5622.33, 5649.7, 5622.33, 5649.63, 14455590, 1445560064.0, 931], [20240628, 5649.63, 5649.21, 5666.5, 5649.21, 5665.63, 7598658, 759866880.0, 932], [20240628, 5665.63, 5666.09, 5672.79, 5663.96, 5663.96, 7942128, 794213888.0, 933], [20240628, 5663.96, 5663.29, 5663.73, 5658.23, 5659.63, 6307747, 630775488.0, 934], [20240628, 5659.63, 5659.96, 5659.96, 5655.71, 5655.71, 5603169, 560317888.0, 935], [20240628, 5655.71, 5655.13, 5658.42, 5652.31, 5654.03, 5913200, 591320896.0, 936], [20240628, 5654.03, 5653.15, 5662.16, 5652.99, 5661.17, 5437867, 543787520.0, 937], [20240628, 5661.17, 5660.84, 5662.27, 5659.11, 5659.53, 4580077, 458008704.0, 938], [20240628, 5659.53, 5658.78, 5664.86, 5658.78, 5663.85, 4197165, 419717344.0, 939], [20240628, 5663.85, 5661.39, 5662.28, 5657.63, 5658.19, 4084067, 408407616.0, 940], [20240628, 5658.19, 5659.25, 5669.24, 5658.74, 5669.24, 4183375, 418338752.0, 941], [20240628, 5669.24, 5669.34, 5677.14, 5669.23, 5674.26, 3901426, 390143456.0, 942], [20240628, 5674.26, 5674.08, 5677.68, 5670.43, 5677.09, 3485524, 348553216.0, 943], [20240628, 5677.09, 5675.84, 5681.21, 5675.3, 5680.33, 3422360, 342236960.0, 944], [20240628, 5680.33, 5681.54, 5684.28, 5681.41, 5683.29, 4060142, 406015264.0, 945], [20240628, 5683.29, 5683.47, 5689.44, 5683.47, 5686.27, 4285111, 428512128.0, 946], [20240628, 5686.27, 5685.81, 5686.09, 5679.18, 5683.4, 3733609, 373362112.0, 947], [20240628, 5683.4, 5682.95, 5685.55, 5679.3, 5685.55, 3975744, 397575328.0, 948], [20240628, 5685.55, 5689.35, 5693.58, 5689.35, 5692.71, 4507738, 450774880.0, 949], [20240628, 5692.71, 5692.11, 5696.07, 5690.24, 5693.8, 3606533, 360654112.0, 950], [20240628, 5693.8, 5694.74, 5703.66, 5694.74, 5701.48, 4879945, 487995392.0, 951], [20240628, 5701.48, 5699.94, 5702.14, 5699.19, 5702.14, 4241267, 424127808.0, 952], [20240628, 5702.14, 5702.19, 5703.59, 5699.66, 5699.7, 3751396, 375140512.0, 953], [20240628, 5699.7, 5699.6, 5705.05, 5699.6, 5702.59, 3708944, 370895392.0, 954], [20240628, 5702.59, 5702.86, 5707.24, 5702.3, 5703.76, 3948430, 394844064.0, 955], [20240628, 5703.76, 5703.77, 5705.63, 5702.44, 5702.52, 3405723, 340573280.0, 956], [20240628, 5702.52, 5702.26, 5702.26, 5694.3, 5695.33, 4328848, 432885760.0, 957], [20240628, 5695.33, 5694.56, 5704.96, 5694.56, 5704.96, 4030636, 403064576.0, 958], [20240628, 5704.96, 5705.77, 5705.77, 5699.82, 5699.87, 2557558, 255756976.0, 959], [20240628, 5699.87, 5699.51, 5700.94, 5697.01, 5700.94, 2917290, 291729984.0, 1000], [20240628, 5700.94, 5702.92, 5704.9, 5698.08, 5698.65, 3448478, 344848512.0, 1001], [20240628, 5698.65, 5698.75, 5699.3, 5695.22, 5696.06, 2910762, 291077248.0, 1002], [20240628, 5696.06, 5695.53, 5695.53, 5687.51, 5687.67, 2880433, 288044352.0, 1003], [20240628, 5687.67, 5686.72, 5688.79, 5686.24, 5686.24, 3258988, 325899680.0, 1004], [20240628, 5686.24, 5686.81, 5691.54, 5685.48, 5690.23, 3434185, 343419616.0, 1005], [20240628, 5690.23, 5690.32, 5691.45, 5686.88, 5686.88, 2832299, 283230912.0, 1006], [20240628, 5686.88, 5687.15, 5691.99, 5686.85, 5691.43, 2891122, 289113056.0, 1007], [20240628, 5691.43, 5692.03, 5697.7, 5692.03, 5696.05, 3246370, 324638080.0, 1008], [20240628, 5696.05, 5695.74, 5698.05, 5693.83, 5697.98, 2720997, 272100896.0, 1009], [20240628, 5697.98, 5697.27, 5697.27, 5693.61, 5693.61, 2382545, 238255840.0, 1010], [20240628, 5693.61, 5693.59, 5698.18, 5693.34, 5697.72, 2368330, 236834000.0, 1011], [20240628, 5697.72, 5697.62, 5703.71, 5696.94, 5703.55, 2785831, 278584288.0, 1012], [20240628, 5703.55, 5703.76, 5706.42, 5703.28, 5705.86, 2783569, 278357696.0, 1013], [20240628, 5705.86, 5705.53, 5705.53, 5700.53, 5700.53, 2363419, 236342912.0, 1014], [20240628, 5700.53, 5700.35, 5700.35, 5697.71, 5697.95, 1797327, 179733936.0, 1015], [20240628, 5697.95, 5698.1, 5698.1, 5691.65, 5691.65, 2086097, 208610736.0, 1016], [20240628, 5691.65, 5691.04, 5692.31, 5690.74, 5692.21, 1582871, 158288176.0, 1017], [20240628, 5692.21, 5691.98, 5694.56, 5691.96, 5694.26, 1487831, 148783888.0, 1018], [20240628, 5694.26, 5694.44, 5699.69, 5694.44, 5699.63, 2358788, 235879968.0, 1019], [20240628, 5699.63, 5700.16, 5701.94, 5698.89, 5701.46, 2788868, 278887936.0, 1020], [20240628, 5701.46, 5702.0, 5710.16, 5702.0, 5710.14, 2948759, 294877088.0, 1021], [20240628, 5710.14, 5710.6, 5716.75, 5710.6, 5716.75, 2952335, 295234400.0, 1022], [20240628, 5716.75, 5717.4, 5717.4, 5715.06, 5715.81, 5787966, 578797312.0, 1023], [20240628, 5715.81, 5715.32, 5720.27, 5714.5, 5719.58, 3571204, 357121344.0, 1024], [20240628, 5719.58, 5718.34, 5718.58, 5714.53, 5714.53, 2762801, 276280896.0, 1025], [20240628, 5714.53, 5713.19, 5716.27, 5712.65, 5714.72, 3115998, 311600608.0, 1026], [20240628, 5714.72, 5714.64, 5714.64, 5710.82, 5710.89, 1792220, 179223056.0, 1027], [20240628, 5710.89, 5710.87, 5710.87, 5709.05, 5709.18, 1815888, 181589872.0, 1028], [20240628, 5709.18, 5708.54, 5709.5, 5708.32, 5708.73, 1519234, 151924720.0, 1029], [20240628, 5708.73, 5708.96, 5710.95, 5708.96, 5709.95, 1828769, 182878000.0, 1030], [20240628, 5709.95, 5710.76, 5716.6, 5710.76, 5716.6, 2021590, 202160176.0, 1031], [20240628, 5716.6, 5716.64, 5717.75, 5713.09, 5713.09, 2434476, 243448384.0, 1032], [20240628, 5713.09, 5712.88, 5716.57, 5712.88, 5716.05, 1438637, 143864736.0, 1033], [20240628, 5716.05, 5716.49, 5716.79, 5712.53, 5712.53, 1817265, 181727520.0, 1034], [20240628, 5712.53, 5713.18, 5713.33, 5711.62, 5713.33, 2924669, 292467616.0, 1035], [20240628, 5713.33, 5713.24, 5714.6, 5712.86, 5714.44, 1650869, 165088032.0, 1036], [20240628, 5714.44, 5714.89, 5715.34, 5713.16, 5713.8, 1791555, 179156352.0, 1037], [20240628, 5713.8, 5714.13, 5719.13, 5714.13, 5719.13, 2031470, 203148096.0, 1038], [20240628, 5719.13, 5719.29, 5719.29, 5711.95, 5711.95, 1694876, 169488752.0, 1039], [20240628, 5711.95, 5711.71, 5712.35, 5708.15, 5708.15, 1723368, 172337904.0, 1040], [20240628, 5708.15, 5708.04, 5708.79, 5706.94, 5706.94, 1404472, 140448240.0, 1041], [20240628, 5706.94, 5706.65, 5706.88, 5704.97, 5704.97, 1248155, 124816304.0, 1042], [20240628, 5704.97, 5705.39, 5705.39, 5702.5, 5703.23, 1602370, 160238000.0, 1043], [20240628, 5703.23, 5703.27, 5705.27, 5703.15, 5705.11, 1024860, 102487280.0, 1044], [20240628, 5705.11, 5705.45, 5705.51, 5702.33, 5702.33, 1151803, 115181248.0, 1045], [20240628, 5702.33, 5702.39, 5703.06, 5701.01, 5701.01, 1352821, 135282864.0, 1046], [20240628, 5701.01, 5701.05, 5702.48, 5701.05, 5702.48, 1307918, 130792944.0, 1047], [20240628, 5702.48, 5702.04, 5706.6, 5702.04, 5706.27, 1344127, 134413952.0, 1048], [20240628, 5706.27, 5706.14, 5706.31, 5703.43, 5703.43, 1746416, 174642400.0, 1049], [20240628, 5703.43, 5703.26, 5704.07, 5702.42, 5703.1, 1502677, 150268656.0, 1050], [20240628, 5703.1, 5702.93, 5702.93, 5701.34, 5701.83, 1177204, 117721272.0, 1051], [20240628, 5701.83, 5701.68, 5704.41, 5701.39, 5704.3, 1135268, 113528080.0, 1052], [20240628, 5704.3, 5704.96, 5705.36, 5704.44, 5704.51, 1062016, 106202648.0, 1053], [20240628, 5704.51, 5704.72, 5707.65, 5704.62, 5707.65, 1164450, 116446120.0, 1054], [20240628, 5707.65, 5707.3, 5709.08, 5706.2, 5709.08, 1271044, 127105440.0, 1055], [20240628, 5709.08, 5708.97, 5710.18, 5708.97, 5710.18, 1463558, 146356912.0, 1056], [20240628, 5710.18, 5711.03, 5714.28, 5710.5, 5714.16, 1773567, 177357568.0, 1057], [20240628, 5714.16, 5714.14, 5714.24, 5712.88, 5712.88, 1202282, 120229184.0, 1058], [20240628, 5712.88, 5712.69, 5715.11, 5712.37, 5715.01, 1240029, 124003912.0, 1059], [20240628, 5715.01, 5715.03, 5723.62, 5715.03, 5723.29, 2993168, 299317632.0, 1100], [20240628, 5723.29, 5723.84, 5723.84, 5717.89, 5717.89, 2148101, 214811184.0, 1101], [20240628, 5717.89, 5718.32, 5718.32, 5710.65, 5710.65, 1507314, 150732272.0, 1102], [20240628, 5710.65, 5710.0, 5710.25, 5707.8, 5708.79, 1395190, 139520000.0, 1103], [20240628, 5708.79, 5709.25, 5709.25, 5707.31, 5708.33, 1012998, 101300856.0, 1104], [20240628, 5708.33, 5708.83, 5708.83, 5705.48, 5705.48, 1074857, 107486680.0, 1105], [20240628, 5705.48, 5704.39, 5704.75, 5701.78, 5701.79, 1177596, 117760536.0, 1106], [20240628, 5701.79, 5701.38, 5701.88, 5698.47, 5698.47, 1079531, 107954176.0, 1107], [20240628, 5698.47, 5698.75, 5698.75, 5694.41, 5694.49, 1469353, 146936016.0, 1108], [20240628, 5694.49, 5694.41, 5696.08, 5694.41, 5696.08, 1010045, 101005392.0, 1109], [20240628, 5696.08, 5696.16, 5696.16, 5692.69, 5693.0, 1019958, 101996792.0, 1110], [20240628, 5693.0, 5692.43, 5692.43, 5688.29, 5688.39, 1448005, 144801424.0, 1111], [20240628, 5688.39, 5688.06, 5690.23, 5688.06, 5689.4, 1126841, 112685080.0, 1112], [20240628, 5689.4, 5689.44, 5690.3, 5689.12, 5690.3, 942007, 94201824.0, 1113], [20240628, 5690.3, 5689.87, 5691.61, 5689.24, 5689.24, 1087793, 108780336.0, 1114], [20240628, 5689.24, 5689.66, 5689.96, 5687.59, 5689.96, 1117166, 111717504.0, 1115], [20240628, 5689.96, 5689.99, 5695.09, 5689.99, 5692.18, 1321574, 132158328.0, 1116], [20240628, 5692.18, 5692.38, 5693.57, 5691.48, 5693.57, 968238, 96825008.0, 1117], [20240628, 5693.57, 5693.19, 5693.43, 5690.63, 5690.63, 964881, 96489056.0, 1118], [20240628, 5690.63, 5690.12, 5694.44, 5689.12, 5693.26, 1162142, 116215288.0, 1119], [20240628, 5693.26, 5693.19, 5694.54, 5693.02, 5693.98, 800544, 80055480.0, 1120], [20240628, 5693.98, 5693.3, 5697.74, 5693.17, 5696.26, 901203, 90121112.0, 1121], [20240628, 5696.26, 5696.28, 5696.28, 5692.51, 5693.19, 833540, 83354824.0, 1122], [20240628, 5693.19, 5692.59, 5693.32, 5692.06, 5693.07, 655133, 65514156.0, 1123], [20240628, 5693.07, 5693.2, 5693.64, 5691.85, 5691.85, 778856, 77886864.0, 1124], [20240628, 5691.85, 5691.86, 5693.26, 5691.78, 5693.26, 775124, 77513472.0, 1125], [20240628, 5693.26, 5693.32, 5694.25, 5692.61, 5693.92, 775137, 77514704.0, 1126], [20240628, 5693.92, 5694.04, 5694.05, 5692.17, 5693.43, 817403, 81741184.0, 1127], [20240628, 5693.43, 5693.47, 5695.62, 5693.47, 5695.4, 760354, 76036472.0, 1128], [20240628, 5695.4, 5695.42, 5697.67, 5694.85, 5697.67, 841834, 84184624.0, 1129], [20240628, 5697.67, 5698.19, 5700.33, 5698.19, 5699.25, 844054, 84406472.0, 1130], [20240628, 5699.25, 5700.78, 5703.08, 5698.81, 5702.8, 3008554, 300856512.0, 1301], [20240628, 5702.8, 5702.95, 5704.13, 5702.35, 5704.13, 1258877, 125888584.0, 1302], [20240628, 5704.13, 5704.38, 5705.62, 5703.1, 5704.96, 1348405, 134841504.0, 1303], [20240628, 5704.96, 5705.16, 5705.9, 5704.18, 5705.9, 1329106, 132911696.0, 1304], [20240628, 5705.9, 5706.06, 5706.06, 5701.65, 5701.71, 1395782, 139579296.0, 1305], [20240628, 5701.71, 5701.49, 5701.64, 5699.97, 5701.35, 1383396, 138340480.0, 1306], [20240628, 5701.35, 5701.17, 5701.54, 5699.88, 5700.76, 1270686, 127069616.0, 1307], [20240628, 5700.76, 5700.16, 5701.52, 5699.14, 5699.61, 1296141, 129615288.0, 1308], [20240628, 5699.61, 5699.49, 5699.49, 5697.44, 5698.26, 1438422, 143843056.0, 1309], [20240628, 5698.26, 5698.18, 5698.18, 5695.26, 5695.26, 1410004, 141001536.0, 1310], [20240628, 5695.26, 5695.53, 5695.85, 5694.97, 5695.5, 1258715, 125872456.0, 1311], [20240628, 5695.5, 5695.08, 5695.08, 5691.94, 5692.39, 1633121, 163313040.0, 1312], [20240628, 5692.39, 5692.39, 5692.39, 5690.18, 5691.36, 1157555, 115756472.0, 1313], [20240628, 5691.36, 5691.0, 5692.22, 5691.0, 5691.97, 1256814, 125682680.0, 1314], [20240628, 5691.97, 5692.0, 5693.1, 5690.95, 5691.88, 1219264, 121927424.0, 1315], [20240628, 5691.88, 5692.24, 5694.02, 5692.0, 5694.02, 1136523, 113653224.0, 1316], [20240628, 5694.02, 5694.01, 5697.23, 5694.01, 5697.23, 1202832, 120283976.0, 1317], [20240628, 5697.23, 5697.37, 5697.45, 5696.42, 5697.36, 1197176, 119718720.0, 1318], [20240628, 5697.36, 5697.33, 5699.3, 5697.33, 5698.88, 1333808, 133381712.0, 1319], [20240628, 5698.88, 5698.73, 5699.19, 5695.61, 5696.39, 1543066, 154307616.0, 1320], [20240628, 5696.39, 5695.98, 5696.27, 5694.98, 5694.98, 1242327, 124233840.0, 1321], [20240628, 5694.98, 5694.98, 5694.98, 5692.09, 5692.43, 1552481, 155249120.0, 1322], [20240628, 5692.43, 5692.51, 5693.79, 5692.41, 5692.41, 1209133, 120914032.0, 1323], [20240628, 5692.41, 5692.95, 5696.56, 5692.95, 5696.56, 1189565, 118957592.0, 1324], [20240628, 5696.56, 5696.97, 5700.87, 5696.97, 5700.87, 1413361, 141336992.0, 1325], [20240628, 5700.87, 5700.9, 5701.23, 5698.21, 5699.27, 1433277, 143328672.0, 1326], [20240628, 5699.27, 5698.67, 5700.1, 5698.08, 5700.1, 1059644, 105965408.0, 1327], [20240628, 5700.1, 5699.45, 5700.24, 5699.18, 5700.11, 1168229, 116823912.0, 1328], [20240628, 5700.11, 5700.28, 5700.28, 5698.19, 5699.42, 946500, 94650928.0, 1329], [20240628, 5699.42, 5699.5, 5699.71, 5698.64, 5698.64, 1094376, 109438672.0, 1330], [20240628, 5698.64, 5698.77, 5700.31, 5698.33, 5700.31, 1371567, 137157712.0, 1331], [20240628, 5700.31, 5699.98, 5700.5, 5697.3, 5697.3, 1264815, 126482560.0, 1332], [20240628, 5697.3, 5697.43, 5699.53, 5697.43, 5698.75, 1150721, 115073232.0, 1333], [20240628, 5698.75, 5698.47, 5698.95, 5697.09, 5697.64, 1290844, 129085552.0, 1334], [20240628, 5697.64, 5697.02, 5699.25, 5697.02, 5698.43, 1368875, 136888560.0, 1335], [20240628, 5698.43, 5698.77, 5706.22, 5698.77, 5706.22, 1777774, 177778448.0, 1336], [20240628, 5706.22, 5706.57, 5709.62, 5706.57, 5708.85, 1968862, 196886976.0, 1337], [20240628, 5708.85, 5709.0, 5711.48, 5709.0, 5711.48, 1400418, 140042704.0, 1338], [20240628, 5711.48, 5711.09, 5711.21, 5706.73, 5706.98, 1480523, 148053184.0, 1339], [20240628, 5706.98, 5706.48, 5706.48, 5700.41, 5700.61, 1657814, 165782352.0, 1340], [20240628, 5700.61, 5700.69, 5702.05, 5700.16, 5702.05, 873773, 87378296.0, 1341], [20240628, 5702.05, 5701.59, 5703.01, 5701.0, 5703.01, 908308, 90831696.0, 1342], [20240628, 5703.01, 5702.78, 5705.18, 5702.78, 5704.66, 1151018, 115102784.0, 1343], [20240628, 5704.66, 5705.02, 5705.41, 5703.7, 5704.11, 947758, 94776800.0, 1344], [20240628, 5704.11, 5704.04, 5704.04, 5701.16, 5701.16, 1142135, 114214392.0, 1345], [20240628, 5701.16, 5700.95, 5701.62, 5699.32, 5699.65, 1117649, 111766016.0, 1346], [20240628, 5699.65, 5699.64, 5700.07, 5694.99, 5694.99, 1749349, 174936176.0, 1347], [20240628, 5694.99, 5695.35, 5695.35, 5692.66, 5693.16, 1666041, 166605136.0, 1348], [20240628, 5693.16, 5693.51, 5693.51, 5692.21, 5692.78, 1198711, 119872224.0, 1349], [20240628, 5692.78, 5692.53, 5692.93, 5690.99, 5691.26, 1436769, 143677920.0, 1350], [20240628, 5691.26, 5691.26, 5691.26, 5690.39, 5690.58, 1605784, 160579200.0, 1351], [20240628, 5690.58, 5689.84, 5691.45, 5689.84, 5691.45, 1228771, 122878304.0, 1352], [20240628, 5691.45, 5690.92, 5691.5, 5690.34, 5690.93, 1108451, 110846024.0, 1353], [20240628, 5690.93, 5690.79, 5690.88, 5688.43, 5688.99, 1804288, 180429776.0, 1354], [20240628, 5688.99, 5688.86, 5689.16, 5687.69, 5688.15, 1405847, 140585776.0, 1355], [20240628, 5688.15, 5687.98, 5690.82, 5686.63, 5690.77, 1518258, 151826656.0, 1356], [20240628, 5690.77, 5690.55, 5691.37, 5689.27, 5689.51, 1074417, 107442656.0, 1357], [20240628, 5689.51, 5689.76, 5690.01, 5689.0, 5689.75, 1088590, 108859912.0, 1358], [20240628, 5689.75, 5689.68, 5690.23, 5687.64, 5687.64, 1315198, 131520704.0, 1359], [20240628, 5687.64, 5687.29, 5687.29, 5684.51, 5684.51, 1666797, 166680656.0, 1400], [20240628, 5684.51, 5684.4, 5684.4, 5680.02, 5680.46, 2800321, 280032896.0, 1401], [20240628, 5680.46, 5680.92, 5683.4, 5680.72, 5683.4, 2149579, 214959024.0, 1402], [20240628, 5683.4, 5682.94, 5684.34, 5681.55, 5681.55, 1491268, 149127696.0, 1403], [20240628, 5681.55, 5681.74, 5681.77, 5680.63, 5680.64, 1507599, 150760720.0, 1404], [20240628, 5680.64, 5681.6, 5681.69, 5679.85, 5679.85, 1593741, 159375232.0, 1405], [20240628, 5679.85, 5679.56, 5679.92, 5677.35, 5677.77, 1560614, 156062368.0, 1406], [20240628, 5677.77, 5677.65, 5677.65, 5674.42, 5674.42, 2016675, 201668560.0, 1407], [20240628, 5674.42, 5674.79, 5679.99, 5673.76, 5679.53, 2471900, 247190960.0, 1408], [20240628, 5679.53, 5680.05, 5680.99, 5679.56, 5680.67, 1131701, 113171088.0, 1409], [20240628, 5680.67, 5680.34, 5680.46, 5677.07, 5677.9, 1256130, 125613896.0, 1410], [20240628, 5677.9, 5678.33, 5678.33, 5676.1, 5676.94, 1416079, 141608816.0, 1411], [20240628, 5676.94, 5676.53, 5676.53, 5673.27, 5673.37, 1869596, 186960896.0, 1412], [20240628, 5673.37, 5673.39, 5673.58, 5668.94, 5669.13, 2275903, 227591216.0, 1413], [20240628, 5669.13, 5668.39, 5668.39, 5664.15, 5664.65, 4465016, 446502752.0, 1414], [20240628, 5664.65, 5665.18, 5666.15, 5663.41, 5663.41, 2716650, 271665952.0, 1415], [20240628, 5663.41, 5664.02, 5664.38, 5658.53, 5659.13, 2361758, 236176880.0, 1416], [20240628, 5659.13, 5659.21, 5659.86, 5657.7, 5659.86, 2414212, 241422224.0, 1417], [20240628, 5659.86, 5659.8, 5661.48, 5659.45, 5660.38, 1918370, 191837904.0, 1418], [20240628, 5660.38, 5660.57, 5660.57, 5655.86, 5655.86, 2370699, 237070848.0, 1419], [20240628, 5655.86, 5656.4, 5657.84, 5656.33, 5656.62, 2050113, 205012336.0, 1420], [20240628, 5656.62, 5656.75, 5658.45, 5654.92, 5658.42, 2118281, 211829136.0, 1421], [20240628, 5658.42, 5658.62, 5659.1, 5656.53, 5656.82, 1785799, 178580896.0, 1422], [20240628, 5656.82, 5657.74, 5657.74, 5656.03, 5656.2, 1850045, 185005248.0, 1423], [20240628, 5656.2, 5656.45, 5656.55, 5654.96, 5655.77, 1651352, 165136208.0, 1424], [20240628, 5655.77, 5655.72, 5660.28, 5655.29, 5659.54, 1956405, 195641296.0, 1425], [20240628, 5659.54, 5659.56, 5666.41, 5659.56, 5666.41, 1900637, 190064656.0, 1426], [20240628, 5666.41, 5666.45, 5666.91, 5661.77, 5662.14, 2042951, 204296000.0, 1427], [20240628, 5662.14, 5661.46, 5662.39, 5658.93, 5659.58, 1455367, 145537696.0, 1428], [20240628, 5659.58, 5659.5, 5661.77, 5659.5, 5661.44, 1140085, 114009320.0, 1429], [20240628, 5661.44, 5660.77, 5664.22, 5660.77, 5664.22, 1322921, 132293320.0, 1430], [20240628, 5664.22, 5663.47, 5663.47, 5661.44, 5662.74, 1731694, 173170608.0, 1431], [20240628, 5662.74, 5661.88, 5666.31, 5661.88, 5666.21, 1488412, 148842144.0, 1432], [20240628, 5666.21, 5665.29, 5665.29, 5663.4, 5664.81, 1645406, 164541600.0, 1433], [20240628, 5664.81, 5664.26, 5666.37, 5663.98, 5666.37, 1176809, 117681856.0, 1434], [20240628, 5666.37, 5666.32, 5666.74, 5665.07, 5666.4, 1233723, 123373320.0, 1435], [20240628, 5666.4, 5666.14, 5666.68, 5662.57, 5662.67, 1734726, 173473744.0, 1436], [20240628, 5662.67, 5661.54, 5661.8, 5660.58, 5660.86, 1626078, 162609008.0, 1437], [20240628, 5660.86, 5660.55, 5660.91, 5659.06, 5659.06, 1544709, 154471664.0, 1438], [20240628, 5659.06, 5658.64, 5658.79, 5656.98, 5657.05, 1916900, 191691280.0, 1439], [20240628, 5657.05, 5657.1, 5661.04, 5657.1, 5660.99, 1952872, 195288208.0, 1440], [20240628, 5660.99, 5660.2, 5660.2, 5659.21, 5659.6, 1541459, 154146896.0, 1441], [20240628, 5659.6, 5659.9, 5664.59, 5659.9, 5664.59, 2140538, 214054864.0, 1442], [20240628, 5664.59, 5664.25, 5665.96, 5664.25, 5665.9, 1722040, 172205136.0, 1443], [20240628, 5665.9, 5665.15, 5665.99, 5664.78, 5665.84, 1520728, 152073776.0, 1444], [20240628, 5665.84, 5665.24, 5665.78, 5664.64, 5665.68, 1720801, 172080992.0, 1445], [20240628, 5665.68, 5664.99, 5667.71, 5664.99, 5667.62, 1874447, 187445664.0, 1446], [20240628, 5667.62, 5666.63, 5668.12, 5666.1, 5668.06, 1757386, 175739456.0, 1447], [20240628, 5668.06, 5667.49, 5669.13, 5667.28, 5668.06, 1785458, 178546800.0, 1448], [20240628, 5668.06, 5668.58, 5670.94, 5668.44, 5670.94, 1930626, 193063568.0, 1449], [20240628, 5670.94, 5670.05, 5672.51, 5670.05, 5672.34, 2267229, 226723920.0, 1450], [20240628, 5672.34, 5671.72, 5671.84, 5670.61, 5670.85, 2308132, 230814224.0, 1451], [20240628, 5670.85, 5670.77, 5671.85, 5670.65, 5670.65, 2214590, 221460080.0, 1452], [20240628, 5670.65, 5670.85, 5672.24, 5670.73, 5671.27, 2312636, 231264624.0, 1453], [20240628, 5671.27, 5670.64, 5670.93, 5669.57, 5670.09, 2848981, 284899168.0, 1454], [20240628, 5670.09, 5670.02, 5670.6, 5669.25, 5670.25, 2708774, 270878464.0, 1455], [20240628, 5670.25, 5670.14, 5671.74, 5669.88, 5671.74, 3095130, 309513856.0, 1456], [20240628, 5671.74, 5671.53, 5674.66, 5671.37, 5673.62, 3440225, 344023296.0, 1457], [20240628, 5673.62, 5674.03, 5674.03, 5674.03, 5674.03, 103259, 10325957.0, 1458], [20240628, 5674.03, 5674.03, 5674.03, 5674.03, 5674.03, 0, 0.0, 1459], [20240628, 5674.03, 5667.84, 5667.84, 5667.84, 5667.84, 7317921, 731792128.0, 1500], [20240701, 5667.84, 5660.69, 5671.4, 5660.69, 5665.89, 15014904, 1501491200.0, 931], [20240701, 5665.89, 5665.21, 5668.84, 5659.82, 5668.84, 7356700, 735670912.0, 932], [20240701, 5668.84, 5668.01, 5676.18, 5668.01, 5675.98, 5813566, 581357376.0, 933], [20240701, 5675.98, 5676.67, 5678.48, 5675.71, 5676.75, 6010856, 601086720.0, 934], [20240701, 5676.75, 5677.33, 5688.01, 5677.33, 5686.58, 6052991, 605300160.0, 935], [20240701, 5686.58, 5687.02, 5687.23, 5685.44, 5685.68, 5553699, 555370880.0, 936], [20240701, 5685.68, 5684.82, 5684.87, 5678.07, 5678.07, 5212417, 521242752.0, 937], [20240701, 5678.07, 5677.84, 5679.64, 5676.21, 5676.21, 4821073, 482108224.0, 938], [20240701, 5676.21, 5676.96, 5676.96, 5668.63, 5668.63, 4696390, 469640032.0, 939], [20240701, 5668.63, 5668.04, 5668.04, 5658.1, 5658.1, 5683950, 568395712.0, 940], [20240701, 5658.1, 5658.06, 5660.05, 5656.2, 5656.24, 4668766, 466877408.0, 941], [20240701, 5656.24, 5655.73, 5659.23, 5655.73, 5656.79, 4066925, 406693376.0, 942], [20240701, 5656.79, 5655.52, 5655.52, 5648.49, 5648.49, 4206245, 420625280.0, 943], [20240701, 5648.49, 5648.42, 5652.11, 5648.05, 5652.11, 4778745, 477875328.0, 944], [20240701, 5652.11, 5653.6, 5654.23, 5650.23, 5651.2, 4070499, 407050944.0, 945], [20240701, 5651.2, 5651.01, 5655.72, 5649.78, 5655.72, 3751034, 375104320.0, 946], [20240701, 5655.72, 5655.84, 5656.14, 5652.47, 5652.47, 3892516, 389252640.0, 947], [20240701, 5652.47, 5652.27, 5652.79, 5646.78, 5647.67, 3980364, 398037376.0, 948], [20240701, 5647.67, 5647.52, 5647.52, 5640.92, 5640.92, 4179903, 417991296.0, 949], [20240701, 5640.92, 5641.67, 5642.33, 5640.96, 5640.96, 3488911, 348892064.0, 950], [20240701, 5640.96, 5640.86, 5640.86, 5638.1, 5639.51, 3461266, 346127488.0, 951], [20240701, 5639.51, 5639.71, 5650.44, 5639.71, 5650.19, 3672245, 367225280.0, 952], [20240701, 5650.19, 5650.15, 5657.1, 5650.15, 5657.1, 3259346, 325935744.0, 953], [20240701, 5657.1, 5657.15, 5657.15, 5654.83, 5655.34, 3182752, 318276288.0, 954], [20240701, 5655.34, 5654.88, 5655.08, 5652.04, 5652.57, 2573152, 257316320.0, 955], [20240701, 5652.57, 5652.53, 5652.53, 5649.78, 5650.77, 2466087, 246609408.0, 956], [20240701, 5650.77, 5650.53, 5654.81, 5650.53, 5654.63, 2608976, 260898752.0, 957], [20240701, 5654.63, 5654.9, 5655.43, 5653.48, 5653.68, 2554860, 255486864.0, 958], [20240701, 5653.68, 5653.68, 5655.86, 5653.41, 5655.86, 2949509, 294951808.0, 959], [20240701, 5655.86, 5656.15, 5660.61, 5656.15, 5660.61, 3043041, 304305312.0, 1000], [20240701, 5660.61, 5660.37, 5661.28, 5658.74, 5659.14, 3081079, 308108864.0, 1001], [20240701, 5659.14, 5658.1, 5658.98, 5651.37, 5651.37, 3352530, 335254144.0, 1002], [20240701, 5651.37, 5651.44, 5651.44, 5643.62, 5644.54, 3832179, 383218912.0, 1003], [20240701, 5644.54, 5644.84, 5645.23, 5642.52, 5643.99, 3897991, 389800064.0, 1004], [20240701, 5643.99, 5644.54, 5645.72, 5644.2, 5645.09, 3257290, 325730112.0, 1005], [20240701, 5645.09, 5644.89, 5648.26, 5644.4, 5647.27, 3159589, 315959840.0, 1006], [20240701, 5647.27, 5646.95, 5647.67, 5643.23, 5643.64, 2893699, 289370848.0, 1007], [20240701, 5643.64, 5643.84, 5644.82, 5642.79, 5644.82, 2634355, 263436448.0, 1008], [20240701, 5644.82, 5643.82, 5644.42, 5637.59, 5637.59, 2709045, 270905376.0, 1009], [20240701, 5637.59, 5637.57, 5642.3, 5637.57, 5642.3, 2524861, 252487200.0, 1010], [20240701, 5642.3, 5642.64, 5643.38, 5638.22, 5638.22, 2901759, 290177088.0, 1011], [20240701, 5638.22, 5637.82, 5638.64, 5635.09, 5638.08, 2263319, 226332960.0, 1012], [20240701, 5638.08, 5638.04, 5638.21, 5637.28, 5637.51, 1948422, 194843136.0, 1013], [20240701, 5637.51, 5638.02, 5638.02, 5632.75, 5632.75, 2504208, 250421680.0, 1014], [20240701, 5632.75, 5631.75, 5632.39, 5630.58, 5631.8, 2712363, 271237664.0, 1015], [20240701, 5631.8, 5631.46, 5632.68, 5630.98, 5632.68, 2495150, 249516128.0, 1016], [20240701, 5632.68, 5633.01, 5636.6, 5632.52, 5636.59, 2275775, 227578320.0, 1017], [20240701, 5636.59, 5635.73, 5639.6, 5635.73, 5638.91, 2215684, 221569328.0, 1018], [20240701, 5638.91, 5639.44, 5639.44, 5636.97, 5637.96, 2179827, 217983728.0, 1019], [20240701, 5637.96, 5638.08, 5638.11, 5636.8, 5638.05, 1950548, 195055840.0, 1020], [20240701, 5638.05, 5637.73, 5638.12, 5632.61, 5632.61, 2441518, 244152960.0, 1021], [20240701, 5632.61, 5632.37, 5632.98, 5631.23, 5631.23, 2442988, 244299728.0, 1022], [20240701, 5631.23, 5631.33, 5631.33, 5627.11, 5627.11, 2071328, 207133904.0, 1023], [20240701, 5627.11, 5626.45, 5629.12, 5624.87, 5629.12, 2746260, 274627040.0, 1024], [20240701, 5629.12, 5628.65, 5629.17, 5625.81, 5626.08, 1558165, 155817616.0, 1025], [20240701, 5626.08, 5626.42, 5627.29, 5626.16, 5626.65, 1757952, 175796000.0, 1026], [20240701, 5626.65, 5626.66, 5628.71, 5626.55, 5627.44, 1684059, 168407040.0, 1027], [20240701, 5627.44, 5627.3, 5627.81, 5626.32, 5627.3, 1663795, 166380496.0, 1028], [20240701, 5627.3, 5627.14, 5627.95, 5626.73, 5627.56, 1464544, 146455664.0, 1029], [20240701, 5627.56, 5627.49, 5632.44, 5627.49, 5632.44, 1859403, 185941296.0, 1030], [20240701, 5632.44, 5632.33, 5632.37, 5630.15, 5630.53, 2011559, 201157008.0, 1031], [20240701, 5630.53, 5630.75, 5630.75, 5628.09, 5628.2, 1596843, 159685280.0, 1032], [20240701, 5628.2, 5627.83, 5630.73, 5627.83, 5630.53, 1614304, 161431664.0, 1033], [20240701, 5630.53, 5630.31, 5631.45, 5630.19, 5631.19, 1466711, 146672016.0, 1034], [20240701, 5631.19, 5630.99, 5630.99, 5627.37, 5627.41, 1903395, 190340576.0, 1035], [20240701, 5627.41, 5627.83, 5629.62, 5626.76, 5629.4, 2004772, 200478256.0, 1036], [20240701, 5629.4, 5629.21, 5629.69, 5625.18, 5625.54, 2595102, 259511248.0, 1037], [20240701, 5625.54, 5625.17, 5627.62, 5624.83, 5626.84, 2278598, 227860768.0, 1038], [20240701, 5626.84, 5625.85, 5625.85, 5622.65, 5623.23, 2031710, 203172080.0, 1039], [20240701, 5623.23, 5623.51, 5625.07, 5623.51, 5625.0, 2048461, 204847120.0, 1040], [20240701, 5625.0, 5625.66, 5626.12, 5624.61, 5625.38, 1782698, 178270976.0, 1041], [20240701, 5625.38, 5625.53, 5629.29, 5625.53, 5629.29, 1767120, 176712864.0, 1042], [20240701, 5629.29, 5629.97, 5633.57, 5629.17, 5633.57, 2009235, 200924320.0, 1043], [20240701, 5633.57, 5633.65, 5635.8, 5632.77, 5635.58, 1671584, 167159360.0, 1044], [20240701, 5635.58, 5636.15, 5638.76, 5636.15, 5636.64, 1794907, 179491520.0, 1045], [20240701, 5636.64, 5636.43, 5636.43, 5633.66, 5634.69, 1399962, 139997200.0, 1046], [20240701, 5634.69, 5635.06, 5635.06, 5631.74, 5632.5, 1257303, 125731280.0, 1047], [20240701, 5632.5, 5632.19, 5633.38, 5631.3, 5631.31, 1647865, 164787696.0, 1048], [20240701, 5631.31, 5630.97, 5631.91, 5629.69, 5629.98, 1268217, 126822552.0, 1049], [20240701, 5629.98, 5630.11, 5632.3, 5629.31, 5632.13, 1277809, 127781784.0, 1050], [20240701, 5632.13, 5631.5, 5631.69, 5627.77, 5627.77, 1290034, 129004288.0, 1051], [20240701, 5627.77, 5627.98, 5630.33, 5627.98, 5630.33, 1311089, 131109912.0, 1052], [20240701, 5630.33, 5630.1, 5634.06, 5629.94, 5634.06, 1273457, 127346824.0, 1053], [20240701, 5634.06, 5633.36, 5635.93, 5633.36, 5635.37, 1666971, 166697856.0, 1054], [20240701, 5635.37, 5635.43, 5636.0, 5634.59, 5635.34, 1392672, 139268400.0, 1055], [20240701, 5635.34, 5634.92, 5635.1, 5632.56, 5633.62, 1372199, 137220944.0, 1056], [20240701, 5633.62, 5633.72, 5635.8, 5633.72, 5635.38, 1562297, 156230800.0, 1057], [20240701, 5635.38, 5636.06, 5636.29, 5632.69, 5632.69, 1303923, 130393424.0, 1058], [20240701, 5632.69, 5632.69, 5633.12, 5629.9, 5630.29, 1427141, 142715280.0, 1059], [20240701, 5630.29, 5630.08, 5630.12, 5628.99, 5630.08, 1436337, 143634432.0, 1100], [20240701, 5630.08, 5629.38, 5630.71, 5628.4, 5630.02, 1523922, 152393472.0, 1101], [20240701, 5630.02, 5630.01, 5631.09, 5628.97, 5631.09, 1475416, 147542560.0, 1102], [20240701, 5631.09, 5630.75, 5634.21, 5630.75, 5633.89, 1180028, 118003712.0, 1103], [20240701, 5633.89, 5633.9, 5633.9, 5631.57, 5631.57, 1249906, 124991536.0, 1104], [20240701, 5631.57, 5632.22, 5632.22, 5629.36, 5629.9, 1351407, 135141776.0, 1105], [20240701, 5629.9, 5629.66, 5630.69, 5629.01, 5629.01, 1538091, 153810176.0, 1106], [20240701, 5629.01, 5628.97, 5629.76, 5625.8, 5626.52, 1345214, 134522512.0, 1107], [20240701, 5626.52, 5626.25, 5626.25, 5625.05, 5625.19, 1311958, 131196728.0, 1108], [20240701, 5625.19, 5624.92, 5627.26, 5624.67, 5627.05, 1338500, 133851072.0, 1109], [20240701, 5627.05, 5627.5, 5628.46, 5627.41, 5627.41, 1280621, 128063088.0, 1110], [20240701, 5627.41, 5627.3, 5630.01, 5627.3, 5629.21, 1163400, 116341040.0, 1111], [20240701, 5629.21, 5629.67, 5631.0, 5628.99, 5630.91, 1105334, 110534296.0, 1112], [20240701, 5630.91, 5630.72, 5633.0, 5630.72, 5631.9, 1558132, 155814224.0, 1113], [20240701, 5631.9, 5631.84, 5634.16, 5631.84, 5633.59, 1160429, 116043880.0, 1114], [20240701, 5633.59, 5634.43, 5634.86, 5630.9, 5631.87, 1266682, 126669088.0, 1115], [20240701, 5631.87, 5631.78, 5631.78, 5627.47, 5630.45, 1635997, 163600688.0, 1116], [20240701, 5630.45, 5630.93, 5631.48, 5629.98, 5629.98, 1073608, 107361776.0, 1117], [20240701, 5629.98, 5629.22, 5630.54, 5629.22, 5630.52, 1015543, 101555368.0, 1118], [20240701, 5630.52, 5630.94, 5636.44, 5630.88, 5636.24, 1296562, 129657208.0, 1119], [20240701, 5636.24, 5637.26, 5638.44, 5636.02, 5638.25, 1000205, 100021592.0, 1120], [20240701, 5638.25, 5638.77, 5639.73, 5634.66, 5634.66, 1241330, 124134072.0, 1121], [20240701, 5634.66, 5635.35, 5636.38, 5635.35, 5636.16, 810923, 81093328.0, 1122], [20240701, 5636.16, 5635.97, 5638.26, 5635.87, 5637.51, 1012741, 101275216.0, 1123], [20240701, 5637.51, 5637.56, 5637.56, 5633.94, 5633.94, 995531, 99554072.0, 1124], [20240701, 5633.94, 5633.93, 5634.52, 5633.54, 5633.54, 795012, 79502216.0, 1125], [20240701, 5633.54, 5633.64, 5635.95, 5632.48, 5635.62, 906721, 90672888.0, 1126], [20240701, 5635.62, 5635.68, 5636.47, 5635.17, 5636.41, 864581, 86458880.0, 1127], [20240701, 5636.41, 5635.84, 5635.84, 5632.91, 5634.71, 1049236, 104924560.0, 1128], [20240701, 5634.71, 5634.98, 5634.98, 5633.01, 5634.44, 902718, 90272864.0, 1129], [20240701, 5634.44, 5633.79, 5636.42, 5633.1, 5636.17, 890707, 89071968.0, 1130], [20240701, 5636.17, 5636.77, 5636.77, 5634.04, 5635.9, 2765190, 276520128.0, 1301], [20240701, 5635.9, 5635.98, 5635.98, 5631.41, 5632.94, 1316586, 131659824.0, 1302], [20240701, 5632.94, 5633.07, 5635.41, 5632.81, 5635.41, 1235760, 123577048.0, 1303], [20240701, 5635.41, 5635.29, 5653.12, 5635.29, 5650.72, 2286262, 228627040.0, 1304], [20240701, 5650.72, 5651.56, 5656.87, 5649.6, 5656.53, 1578220, 157822880.0, 1305], [20240701, 5656.53, 5657.01, 5662.09, 5657.01, 5661.54, 2188884, 218889360.0, 1306], [20240701, 5661.54, 5661.72, 5661.72, 5659.7, 5660.27, 1552313, 155232176.0, 1307], [20240701, 5660.27, 5660.78, 5661.58, 5659.85, 5660.02, 1296892, 129690208.0, 1308], [20240701, 5660.02, 5660.07, 5660.25, 5657.08, 5657.08, 1178474, 117848464.0, 1309], [20240701, 5657.08, 5656.7, 5656.7, 5653.63, 5653.63, 1179162, 117917104.0, 1310], [20240701, 5653.63, 5653.48, 5653.56, 5651.01, 5652.69, 1256313, 125632168.0, 1311], [20240701, 5652.69, 5652.41, 5654.26, 5652.29, 5654.26, 1062515, 106252632.0, 1312], [20240701, 5654.26, 5654.28, 5660.51, 5654.28, 5659.83, 1487394, 148740384.0, 1313], [20240701, 5659.83, 5659.95, 5660.27, 5658.43, 5660.27, 1174333, 117434304.0, 1314], [20240701, 5660.27, 5659.79, 5661.67, 5658.88, 5661.67, 959151, 95916256.0, 1315], [20240701, 5661.67, 5661.03, 5664.85, 5661.03, 5664.75, 1354470, 135447888.0, 1316], [20240701, 5664.75, 5664.2, 5670.51, 5664.2, 5670.51, 2191943, 219195376.0, 1317], [20240701, 5670.51, 5670.04, 5681.58, 5670.04, 5681.16, 2806517, 280652864.0, 1318], [20240701, 5681.16, 5681.15, 5684.26, 5681.15, 5683.11, 2284780, 228478992.0, 1319], [20240701, 5683.11, 5682.85, 5684.41, 5682.81, 5683.48, 2212301, 221231168.0, 1320], [20240701, 5683.48, 5683.46, 5686.61, 5683.46, 5685.98, 2298102, 229811376.0, 1321], [20240701, 5685.98, 5686.3, 5687.35, 5686.28, 5686.86, 1859333, 185934560.0, 1322], [20240701, 5686.86, 5686.77, 5686.77, 5681.64, 5681.64, 1792219, 179222912.0, 1323], [20240701, 5681.64, 5682.77, 5684.11, 5681.64, 5681.86, 1550786, 155079568.0, 1324], [20240701, 5681.86, 5681.92, 5684.58, 5681.92, 5684.58, 1584134, 158414384.0, 1325], [20240701, 5684.58, 5684.44, 5685.94, 5682.82, 5683.51, 1452368, 145237552.0, 1326], [20240701, 5683.51, 5683.27, 5686.78, 5683.27, 5686.78, 1516796, 151680784.0, 1327], [20240701, 5686.78, 5686.86, 5687.71, 5686.17, 5686.17, 1501179, 150119008.0, 1328], [20240701, 5686.17, 5686.52, 5687.7, 5685.0, 5686.23, 1503023, 150303152.0, 1329], [20240701, 5686.23, 5686.05, 5688.34, 5685.74, 5688.34, 1322745, 132275616.0, 1330], [20240701, 5688.34, 5687.83, 5697.61, 5687.83, 5697.56, 2574590, 257460032.0, 1331], [20240701, 5697.56, 5697.79, 5698.36, 5694.13, 5694.13, 1937928, 193793888.0, 1332], [20240701, 5694.13, 5694.79, 5696.34, 5694.1, 5696.09, 1407019, 140702880.0, 1333], [20240701, 5696.09, 5696.14, 5696.49, 5693.35, 5693.77, 1444787, 144479632.0, 1334], [20240701, 5693.77, 5693.89, 5693.89, 5692.47, 5692.84, 909831, 90984016.0, 1335], [20240701, 5692.84, 5692.45, 5692.8, 5686.52, 5686.52, 1485534, 148554496.0, 1336], [20240701, 5686.52, 5686.14, 5686.51, 5683.81, 5684.43, 1155360, 115537184.0, 1337], [20240701, 5684.43, 5684.64, 5684.83, 5683.78, 5684.3, 1065621, 106562968.0, 1338], [20240701, 5684.3, 5684.67, 5685.12, 5681.31, 5681.46, 1478040, 147805232.0, 1339], [20240701, 5681.46, 5680.98, 5682.4, 5680.98, 5681.97, 960419, 96042928.0, 1340], [20240701, 5681.97, 5682.21, 5685.89, 5681.58, 5685.29, 1092142, 109215304.0, 1341], [20240701, 5685.29, 5685.4, 5685.4, 5683.82, 5684.92, 1044745, 104475696.0, 1342], [20240701, 5684.92, 5684.76, 5685.26, 5684.12, 5684.46, 1004982, 100499280.0, 1343], [20240701, 5684.46, 5684.9, 5685.32, 5683.11, 5683.11, 998797, 99880312.0, 1344], [20240701, 5683.11, 5683.23, 5685.68, 5683.23, 5685.68, 946806, 94681400.0, 1345], [20240701, 5685.68, 5685.82, 5685.82, 5683.69, 5684.66, 1178851, 117886400.0, 1346], [20240701, 5684.66, 5684.26, 5684.54, 5680.57, 5680.57, 1459887, 145989808.0, 1347], [20240701, 5680.57, 5680.52, 5682.46, 5680.12, 5682.04, 843677, 84368480.0, 1348], [20240701, 5682.04, 5681.89, 5683.2, 5681.26, 5683.04, 929150, 92916096.0, 1349], [20240701, 5683.04, 5683.39, 5689.61, 5683.39, 5689.61, 1596744, 159675360.0, 1350], [20240701, 5689.61, 5689.94, 5693.43, 5689.94, 5693.43, 1293608, 129361840.0, 1351], [20240701, 5693.43, 5692.97, 5692.97, 5688.11, 5688.11, 1513627, 151363648.0, 1352], [20240701, 5688.11, 5688.2, 5690.58, 5688.2, 5690.22, 1019815, 101982144.0, 1353], [20240701, 5690.22, 5690.55, 5691.82, 5690.24, 5691.24, 1191831, 119184376.0, 1354], [20240701, 5691.24, 5691.08, 5692.2, 5689.93, 5689.93, 1337347, 133735704.0, 1355], [20240701, 5689.93, 5690.42, 5692.05, 5690.19, 5691.23, 1113240, 111324968.0, 1356], [20240701, 5691.23, 5691.05, 5691.05, 5687.97, 5688.49, 1147459, 114746936.0, 1357], [20240701, 5688.49, 5688.52, 5689.34, 5687.93, 5689.34, 987588, 98759616.0, 1358], [20240701, 5689.34, 5689.76, 5693.29, 5689.33, 5692.78, 1161524, 116153296.0, 1359], [20240701, 5692.78, 5693.55, 5694.5, 5693.11, 5694.1, 1138860, 113887032.0, 1400], [20240701, 5694.1, 5694.25, 5694.65, 5693.51, 5694.47, 1347082, 134709312.0, 1401], [20240701, 5694.47, 5694.41, 5696.82, 5694.41, 5696.39, 1735734, 173574576.0, 1402], [20240701, 5696.39, 5697.5, 5699.67, 5697.5, 5699.64, 1454722, 145473088.0, 1403], [20240701, 5699.64, 5700.42, 5703.97, 5700.09, 5703.66, 2073338, 207334768.0, 1404], [20240701, 5703.66, 5703.22, 5703.22, 5700.12, 5700.86, 1472572, 147258304.0, 1405], [20240701, 5700.86, 5701.38, 5703.31, 5700.91, 5703.31, 1488277, 148828736.0, 1406], [20240701, 5703.31, 5704.27, 5711.99, 5704.27, 5711.99, 2432539, 243254864.0, 1407], [20240701, 5711.99, 5712.07, 5713.23, 5711.72, 5712.91, 2213131, 221314080.0, 1408], [20240701, 5712.91, 5711.94, 5714.27, 5711.62, 5713.68, 2155712, 215572304.0, 1409], [20240701, 5713.68, 5713.84, 5713.9, 5712.14, 5712.14, 1719032, 171904272.0, 1410], [20240701, 5712.14, 5712.25, 5713.03, 5711.96, 5713.03, 1604985, 160499744.0, 1411], [20240701, 5713.03, 5713.02, 5713.02, 5707.68, 5707.68, 1740349, 174035936.0, 1412], [20240701, 5707.68, 5707.46, 5707.46, 5704.32, 5704.32, 1331871, 133188064.0, 1413], [20240701, 5704.32, 5704.14, 5707.7, 5704.14, 5707.7, 1251397, 125140648.0, 1414], [20240701, 5707.7, 5709.28, 5711.27, 5709.28, 5710.45, 1714685, 171469360.0, 1415], [20240701, 5710.45, 5710.77, 5711.21, 5709.34, 5709.34, 1380271, 138028000.0, 1416], [20240701, 5709.34, 5709.74, 5710.47, 5709.09, 5710.33, 1200998, 120100800.0, 1417], [20240701, 5710.33, 5710.25, 5710.8, 5706.24, 5706.7, 1252856, 125286560.0, 1418], [20240701, 5706.7, 5706.07, 5706.16, 5704.36, 5704.36, 1591426, 159143312.0, 1419], [20240701, 5704.36, 5704.06, 5704.06, 5697.13, 5697.46, 1861621, 186163200.0, 1420], [20240701, 5697.46, 5697.42, 5698.39, 5697.15, 5697.48, 1149692, 114970288.0, 1421], [20240701, 5697.48, 5697.82, 5697.82, 5694.79, 5695.48, 999155, 99916392.0, 1422], [20240701, 5695.48, 5695.22, 5696.33, 5694.62, 5696.18, 1014074, 101408352.0, 1423], [20240701, 5696.18, 5696.23, 5697.12, 5693.88, 5693.88, 1024222, 102423096.0, 1424], [20240701, 5693.88, 5694.0, 5694.87, 5693.64, 5694.21, 1004098, 100410960.0, 1425], [20240701, 5694.21, 5694.09, 5696.8, 5694.09, 5696.47, 1007347, 100735960.0, 1426], [20240701, 5696.47, 5696.43, 5697.38, 5695.26, 5695.93, 1150629, 115064008.0, 1427], [20240701, 5695.93, 5696.0, 5696.75, 5695.17, 5696.73, 1095869, 109588096.0, 1428], [20240701, 5696.73, 5696.31, 5697.76, 5695.83, 5697.4, 931902, 93191000.0, 1429], [20240701, 5697.4, 5697.99, 5699.78, 5697.99, 5698.71, 1004509, 100451728.0, 1430], [20240701, 5698.71, 5698.9, 5700.43, 5696.34, 5696.88, 1347514, 134752512.0, 1431], [20240701, 5696.88, 5697.05, 5697.55, 5695.25, 5695.25, 1210127, 121013912.0, 1432], [20240701, 5695.25, 5695.53, 5698.08, 5695.23, 5697.94, 1186543, 118655256.0, 1433], [20240701, 5697.94, 5698.38, 5699.76, 5697.26, 5699.74, 925149, 92515728.0, 1434], [20240701, 5699.74, 5699.32, 5701.09, 5699.08, 5700.06, 1124743, 112475168.0, 1435], [20240701, 5700.06, 5699.63, 5700.22, 5698.69, 5699.08, 1110523, 111053504.0, 1436], [20240701, 5699.08, 5698.79, 5698.81, 5695.69, 5695.69, 1282390, 128240248.0, 1437], [20240701, 5695.69, 5696.02, 5697.27, 5695.75, 5696.85, 981451, 98146272.0, 1438], [20240701, 5696.85, 5696.87, 5700.29, 5696.65, 5699.66, 1313799, 131381024.0, 1439], [20240701, 5699.66, 5699.57, 5700.39, 5698.19, 5698.19, 1086040, 108604864.0, 1440], [20240701, 5698.19, 5698.29, 5698.29, 5696.94, 5697.09, 1369523, 136953408.0, 1441], [20240701, 5697.09, 5697.1, 5698.42, 5697.1, 5698.39, 1138702, 113871400.0, 1442], [20240701, 5698.39, 5698.2, 5698.79, 5697.59, 5698.56, 1184414, 118442296.0, 1443], [20240701, 5698.56, 5697.81, 5698.72, 5696.73, 5697.61, 1335930, 133594032.0, 1444], [20240701, 5697.61, 5697.82, 5700.33, 5697.82, 5700.33, 1360176, 136018544.0, 1445], [20240701, 5700.33, 5699.62, 5699.62, 5696.78, 5697.45, 1813434, 181344448.0, 1446], [20240701, 5697.45, 5697.34, 5698.3, 5696.55, 5697.84, 1487592, 148760064.0, 1447], [20240701, 5697.84, 5697.58, 5699.84, 5697.58, 5699.84, 1503936, 150394560.0, 1448], [20240701, 5699.84, 5699.22, 5699.93, 5698.54, 5699.37, 1601210, 160122096.0, 1449], [20240701, 5699.37, 5699.69, 5700.44, 5699.35, 5700.44, 1723842, 172385232.0, 1450], [20240701, 5700.44, 5700.07, 5700.79, 5699.45, 5699.5, 1783271, 178328016.0, 1451], [20240701, 5699.5, 5699.62, 5701.52, 5698.82, 5701.52, 1868369, 186837840.0, 1452], [20240701, 5701.52, 5700.94, 5702.17, 5700.21, 5701.46, 1813185, 181319616.0, 1453], [20240701, 5701.46, 5701.08, 5702.14, 5700.99, 5701.4, 2080671, 208067904.0, 1454], [20240701, 5701.4, 5701.0, 5702.6, 5701.0, 5701.72, 2143632, 214364176.0, 1455], [20240701, 5701.72, 5702.37, 5702.37, 5700.85, 5702.0, 2739344, 273935328.0, 1456], [20240701, 5702.0, 5702.18, 5704.24, 5702.01, 5703.74, 2669860, 266986928.0, 1457], [20240701, 5703.74, 5704.59, 5704.59, 5704.59, 5704.59, 81508, 8150814.5, 1458], [20240701, 5704.59, 5704.59, 5704.59, 5704.59, 5704.59, 0, 0.0, 1459], [20240701, 5704.59, 5701.71, 5701.71, 5701.71, 5701.71, 5047894, 504789472.0, 1500], [20240702, 5701.71, 5706.88, 5711.39, 5702.15, 5707.07, 19904193, 1990420608.0, 931], [20240702, 5707.07, 5707.19, 5707.19, 5698.2, 5698.2, 7440790, 744080000.0, 932], [20240702, 5698.2, 5697.56, 5704.48, 5697.56, 5702.42, 7480520, 748052800.0, 933], [20240702, 5702.42, 5702.94, 5706.26, 5697.74, 5706.26, 6176957, 617696704.0, 934], [20240702, 5706.26, 5706.62, 5713.03, 5704.93, 5713.03, 5677632, 567764288.0, 935], [20240702, 5713.03, 5714.13, 5716.77, 5713.07, 5713.74, 5718431, 571843968.0, 936], [20240702, 5713.74, 5713.91, 5713.91, 5703.91, 5703.91, 5355507, 535551488.0, 937], [20240702, 5703.91, 5704.21, 5704.21, 5697.34, 5697.49, 4921038, 492104544.0, 938], [20240702, 5697.49, 5697.36, 5700.98, 5694.0, 5700.46, 5018015, 501802592.0, 939], [20240702, 5700.46, 5700.29, 5704.43, 5700.29, 5703.29, 4170771, 417078336.0, 940], [20240702, 5703.29, 5704.11, 5704.11, 5695.15, 5697.23, 4484556, 448456672.0, 941], [20240702, 5697.23, 5697.92, 5697.92, 5693.48, 5693.48, 3436624, 343663264.0, 942], [20240702, 5693.48, 5693.74, 5698.6, 5689.31, 5697.54, 4495578, 449558528.0, 943], [20240702, 5697.54, 5697.73, 5703.27, 5696.4, 5701.32, 4270520, 427052672.0, 944], [20240702, 5701.32, 5701.89, 5702.98, 5700.59, 5701.08, 4003672, 400368064.0, 945], [20240702, 5701.08, 5701.14, 5701.28, 5698.75, 5699.05, 3737978, 373798784.0, 946], [20240702, 5699.05, 5700.15, 5704.02, 5699.3, 5702.54, 3834553, 383456320.0, 947], [20240702, 5702.54, 5702.74, 5703.63, 5699.41, 5700.16, 3207834, 320784288.0, 948], [20240702, 5700.16, 5700.75, 5700.79, 5697.87, 5698.18, 3347194, 334720448.0, 949], [20240702, 5698.18, 5697.67, 5697.67, 5694.67, 5695.54, 3604943, 360495360.0, 950], [20240702, 5695.54, 5694.43, 5694.43, 5688.12, 5690.08, 3777285, 377729472.0, 951], [20240702, 5690.08, 5690.79, 5695.13, 5690.32, 5695.13, 2957701, 295771008.0, 952], [20240702, 5695.13, 5694.74, 5699.64, 5694.74, 5696.0, 3674506, 367451488.0, 953], [20240702, 5696.0, 5695.49, 5698.83, 5693.51, 5698.83, 2612500, 261251056.0, 954], [20240702, 5698.83, 5698.5, 5700.76, 5698.5, 5699.15, 2374884, 237489392.0, 955], [20240702, 5699.15, 5700.14, 5700.14, 5695.12, 5695.12, 2681793, 268180320.0, 956], [20240702, 5695.12, 5695.23, 5695.37, 5691.42, 5691.8, 2958122, 295813248.0, 957], [20240702, 5691.8, 5691.81, 5691.81, 5686.25, 5686.72, 2548599, 254860864.0, 958], [20240702, 5686.72, 5686.68, 5691.9, 5686.68, 5691.9, 2683399, 268340832.0, 959], [20240702, 5691.9, 5690.33, 5697.5, 5690.33, 5696.95, 3569095, 356910592.0, 1000], [20240702, 5696.95, 5696.68, 5696.68, 5689.63, 5691.58, 3405173, 340518048.0, 1001], [20240702, 5691.58, 5691.62, 5691.62, 5684.27, 5684.27, 3511030, 351103808.0, 1002], [20240702, 5684.27, 5683.31, 5683.31, 5678.03, 5678.03, 3121808, 312181888.0, 1003], [20240702, 5678.03, 5678.68, 5681.04, 5677.79, 5679.15, 2945136, 294514688.0, 1004], [20240702, 5679.15, 5678.98, 5682.74, 5678.98, 5681.72, 2375656, 237566384.0, 1005], [20240702, 5681.72, 5681.73, 5683.03, 5680.69, 5680.69, 2199036, 219904656.0, 1006], [20240702, 5680.69, 5680.23, 5680.23, 5676.69, 5678.85, 2294765, 229477392.0, 1007], [20240702, 5678.85, 5678.69, 5691.2, 5678.69, 5691.2, 2663605, 266361296.0, 1008], [20240702, 5691.2, 5691.59, 5697.11, 5691.59, 5695.11, 2912397, 291240416.0, 1009], [20240702, 5695.11, 5695.3, 5696.01, 5693.37, 5694.2, 2276218, 227622816.0, 1010], [20240702, 5694.2, 5695.32, 5697.44, 5695.21, 5696.83, 3104352, 310436256.0, 1011], [20240702, 5696.83, 5696.4, 5697.18, 5692.92, 5695.13, 2472203, 247221424.0, 1012], [20240702, 5695.13, 5695.79, 5700.24, 5695.5, 5699.47, 2164235, 216424432.0, 1013], [20240702, 5699.47, 5699.74, 5701.85, 5697.48, 5701.85, 1855171, 185517968.0, 1014], [20240702, 5701.85, 5701.78, 5702.32, 5698.6, 5699.84, 2026441, 202645280.0, 1015], [20240702, 5699.84, 5699.28, 5699.86, 5696.26, 5696.51, 2108389, 210840016.0, 1016], [20240702, 5696.51, 5696.69, 5696.69, 5691.73, 5691.73, 1745393, 174540160.0, 1017], [20240702, 5691.73, 5692.37, 5697.06, 5692.37, 5697.0, 1496513, 149652192.0, 1018], [20240702, 5697.0, 5697.52, 5701.93, 5697.52, 5699.77, 1822134, 182214400.0, 1019], [20240702, 5699.77, 5700.23, 5701.83, 5699.36, 5700.47, 1372841, 137285312.0, 1020], [20240702, 5700.47, 5701.61, 5704.36, 5701.61, 5704.36, 1808210, 180822192.0, 1021], [20240702, 5704.36, 5704.89, 5706.41, 5702.8, 5705.93, 2247046, 224705680.0, 1022], [20240702, 5705.93, 5705.87, 5707.94, 5703.59, 5707.9, 1934803, 193481024.0, 1023], [20240702, 5707.9, 5708.31, 5712.12, 5708.26, 5711.44, 1948792, 194880176.0, 1024], [20240702, 5711.44, 5712.27, 5712.27, 5706.37, 5706.71, 1995977, 199598576.0, 1025], [20240702, 5706.71, 5706.51, 5707.02, 5705.96, 5706.16, 1404598, 140460928.0, 1026], [20240702, 5706.16, 5706.82, 5707.14, 5703.2, 5703.2, 1594220, 159422960.0, 1027], [20240702, 5703.2, 5703.77, 5707.27, 5702.94, 5707.27, 1609299, 160930688.0, 1028], [20240702, 5707.27, 5707.88, 5709.48, 5707.12, 5708.94, 1783542, 178355344.0, 1029], [20240702, 5708.94, 5708.59, 5709.12, 5706.92, 5708.4, 1849957, 184996608.0, 1030], [20240702, 5708.4, 5707.11, 5707.44, 5704.25, 5704.25, 1411964, 141197296.0, 1031], [20240702, 5704.25, 5704.71, 5704.71, 5695.89, 5696.68, 2108709, 210871904.0, 1032], [20240702, 5696.68, 5696.25, 5698.33, 5695.73, 5697.79, 1268868, 126887792.0, 1033], [20240702, 5697.79, 5698.08, 5698.47, 5697.0, 5697.82, 1089221, 108923024.0, 1034], [20240702, 5697.82, 5698.21, 5698.51, 5694.32, 5694.75, 1322442, 132245168.0, 1035], [20240702, 5694.75, 5694.39, 5694.8, 5688.42, 5688.69, 1908871, 190888400.0, 1036], [20240702, 5688.69, 5688.85, 5690.27, 5688.85, 5690.27, 1198484, 119849408.0, 1037], [20240702, 5690.27, 5690.04, 5690.28, 5689.1, 5690.28, 1103479, 110349072.0, 1038], [20240702, 5690.28, 5690.34, 5691.01, 5689.09, 5689.45, 1179212, 117922336.0, 1039], [20240702, 5689.45, 5689.71, 5691.55, 5688.9, 5691.36, 1032338, 103234832.0, 1040], [20240702, 5691.36, 5691.38, 5692.29, 5689.75, 5689.95, 1341962, 134197376.0, 1041], [20240702, 5689.95, 5690.7, 5690.7, 5688.36, 5689.15, 1297557, 129756688.0, 1042], [20240702, 5689.15, 5689.47, 5690.97, 5689.16, 5690.97, 1543671, 154368064.0, 1043], [20240702, 5690.97, 5691.06, 5691.15, 5686.92, 5686.92, 1272010, 127202184.0, 1044], [20240702, 5686.92, 5687.98, 5688.1, 5684.81, 5684.86, 1399447, 139945728.0, 1045], [20240702, 5684.86, 5684.9, 5684.9, 5682.19, 5682.19, 1539212, 153922368.0, 1046], [20240702, 5682.19, 5682.12, 5684.79, 5681.25, 5684.79, 1416814, 141682304.0, 1047], [20240702, 5684.79, 5685.63, 5688.61, 5685.63, 5688.56, 1215057, 121506696.0, 1048], [20240702, 5688.56, 5687.96, 5687.96, 5685.44, 5686.25, 1167908, 116791936.0, 1049], [20240702, 5686.25, 5686.55, 5689.14, 5686.17, 5688.69, 1269689, 126970064.0, 1050], [20240702, 5688.69, 5689.13, 5689.74, 5687.35, 5689.27, 1175774, 117578256.0, 1051], [20240702, 5689.27, 5689.82, 5690.9, 5689.24, 5689.87, 1083220, 108323240.0, 1052], [20240702, 5689.87, 5688.71, 5689.28, 5686.58, 5688.87, 1410760, 141076832.0, 1053], [20240702, 5688.87, 5689.44, 5690.11, 5688.55, 5688.75, 1190093, 119010104.0, 1054], [20240702, 5688.75, 5688.71, 5688.8, 5685.85, 5685.85, 1324177, 132418480.0, 1055], [20240702, 5685.85, 5686.39, 5687.82, 5685.95, 5687.82, 1030622, 103063184.0, 1056], [20240702, 5687.82, 5688.42, 5688.42, 5684.79, 5685.4, 1228203, 122821336.0, 1057], [20240702, 5685.4, 5685.35, 5685.87, 5683.77, 5683.77, 1015734, 101574192.0, 1058], [20240702, 5683.77, 5682.94, 5682.94, 5680.65, 5681.57, 1773624, 177363312.0, 1059], [20240702, 5681.57, 5681.86, 5681.86, 5680.27, 5680.31, 1530277, 153028832.0, 1100], [20240702, 5680.31, 5680.17, 5680.17, 5676.74, 5677.37, 1577275, 157728336.0, 1101], [20240702, 5677.37, 5677.12, 5679.64, 5676.09, 5679.64, 1340407, 134041592.0, 1102], [20240702, 5679.64, 5680.0, 5680.1, 5679.04, 5679.04, 1025236, 102524544.0, 1103], [20240702, 5679.04, 5679.49, 5679.88, 5678.37, 5679.88, 956996, 95700592.0, 1104], [20240702, 5679.88, 5678.91, 5680.13, 5678.57, 5680.13, 1030280, 103029080.0, 1105], [20240702, 5680.13, 5679.84, 5680.28, 5676.69, 5676.69, 1149057, 114906808.0, 1106], [20240702, 5676.69, 5676.71, 5677.34, 5675.98, 5675.98, 1306635, 130664232.0, 1107], [20240702, 5675.98, 5676.4, 5676.4, 5674.85, 5675.16, 1475581, 147559136.0, 1108], [20240702, 5675.16, 5674.65, 5674.65, 5671.55, 5671.55, 1855633, 185564304.0, 1109], [20240702, 5671.55, 5670.98, 5671.73, 5670.94, 5671.23, 1313534, 131354104.0, 1110], [20240702, 5671.23, 5671.33, 5671.33, 5670.12, 5670.61, 1112558, 111256888.0, 1111], [20240702, 5670.61, 5670.0, 5672.14, 5669.76, 5672.14, 1271507, 127151816.0, 1112], [20240702, 5672.14, 5672.11, 5674.16, 5672.11, 5673.94, 1159577, 115958752.0, 1113], [20240702, 5673.94, 5673.83, 5674.79, 5671.39, 5671.39, 1296548, 129655744.0, 1114], [20240702, 5671.39, 5671.27, 5671.57, 5670.67, 5670.7, 1206056, 120606656.0, 1115], [20240702, 5670.7, 5670.43, 5672.3, 5670.04, 5671.69, 1096937, 109694920.0, 1116], [20240702, 5671.69, 5671.26, 5671.46, 5669.91, 5670.77, 1029406, 102941552.0, 1117], [20240702, 5670.77, 5670.87, 5672.94, 5670.87, 5672.49, 1117038, 111704808.0, 1118], [20240702, 5672.49, 5672.62, 5672.62, 5671.65, 5672.31, 898807, 89881688.0, 1119], [20240702, 5672.31, 5672.38, 5672.38, 5669.3, 5669.3, 1069888, 106989808.0, 1120], [20240702, 5669.3, 5668.61, 5668.61, 5664.15, 5664.26, 2313642, 231365104.0, 1121], [20240702, 5664.26, 5663.66, 5664.15, 5662.92, 5664.15, 1270120, 127013128.0, 1122], [20240702, 5664.15, 5664.35, 5664.35, 5661.43, 5661.43, 1191010, 119101896.0, 1123], [20240702, 5661.43, 5661.47, 5663.69, 5661.47, 5663.25, 1015124, 101513440.0, 1124], [20240702, 5663.25, 5663.17, 5664.66, 5663.17, 5664.15, 786982, 78699128.0, 1125], [20240702, 5664.15, 5663.9, 5665.65, 5663.9, 5665.18, 1040772, 104078240.0, 1126], [20240702, 5665.18, 5665.58, 5665.58, 5663.7, 5664.96, 739646, 73965664.0, 1127], [20240702, 5664.96, 5665.0, 5668.0, 5664.84, 5667.81, 814063, 81407240.0, 1128], [20240702, 5667.81, 5668.04, 5668.48, 5667.49, 5667.81, 739219, 73922856.0, 1129], [20240702, 5667.81, 5668.15, 5668.22, 5666.32, 5667.28, 649604, 64961248.0, 1130], [20240702, 5667.28, 5668.39, 5668.39, 5664.4, 5666.19, 3104713, 310472128.0, 1301], [20240702, 5666.19, 5665.05, 5665.14, 5663.37, 5664.38, 1484531, 148453936.0, 1302], [20240702, 5664.38, 5664.46, 5664.46, 5660.81, 5663.34, 1574049, 157405904.0, 1303], [20240702, 5663.34, 5663.36, 5665.34, 5662.64, 5662.64, 1158790, 115880104.0, 1304], [20240702, 5662.64, 5662.67, 5664.67, 5661.65, 5664.67, 1356849, 135685936.0, 1305], [20240702, 5664.67, 5664.56, 5666.93, 5664.56, 5665.09, 1190100, 119010952.0, 1306], [20240702, 5665.09, 5664.81, 5667.16, 5664.77, 5667.16, 837027, 83703720.0, 1307], [20240702, 5667.16, 5666.8, 5667.36, 5666.27, 5666.66, 875377, 87538960.0, 1308], [20240702, 5666.66, 5666.42, 5666.65, 5663.83, 5663.93, 1113491, 111349800.0, 1309], [20240702, 5663.93, 5664.22, 5664.53, 5662.16, 5663.18, 1133196, 113320600.0, 1310], [20240702, 5663.18, 5663.11, 5664.37, 5662.48, 5664.37, 934050, 93405896.0, 1311], [20240702, 5664.37, 5664.46, 5665.49, 5664.0, 5665.24, 855480, 85548968.0, 1312], [20240702, 5665.24, 5665.4, 5668.81, 5665.4, 5668.81, 1210034, 121004504.0, 1313], [20240702, 5668.81, 5669.08, 5669.85, 5668.66, 5669.37, 1020369, 102038008.0, 1314], [20240702, 5669.37, 5669.51, 5669.51, 5665.71, 5665.71, 1162186, 116219408.0, 1315], [20240702, 5665.71, 5664.99, 5665.89, 5663.94, 5665.32, 1170847, 117085720.0, 1316], [20240702, 5665.32, 5665.55, 5666.1, 5664.88, 5665.78, 1210213, 121022232.0, 1317], [20240702, 5665.78, 5665.63, 5665.63, 5664.24, 5664.85, 1147557, 114756848.0, 1318], [20240702, 5664.85, 5664.64, 5664.73, 5663.25, 5663.31, 1204533, 120454288.0, 1319], [20240702, 5663.31, 5662.84, 5662.97, 5661.55, 5661.7, 1102561, 110257040.0, 1320], [20240702, 5661.7, 5661.98, 5661.98, 5659.48, 5659.6, 1434529, 143453920.0, 1321], [20240702, 5659.6, 5659.87, 5660.96, 5659.45, 5659.45, 1321929, 132193904.0, 1322], [20240702, 5659.45, 5659.18, 5663.33, 5659.18, 5661.79, 1598648, 159865920.0, 1323], [20240702, 5661.79, 5661.89, 5661.89, 5660.76, 5661.76, 1335528, 133553896.0, 1324], [20240702, 5661.76, 5661.45, 5661.99, 5661.05, 5661.28, 1004732, 100474024.0, 1325], [20240702, 5661.28, 5661.48, 5663.72, 5661.48, 5661.82, 1133404, 113341528.0, 1326], [20240702, 5661.82, 5661.89, 5662.88, 5661.89, 5662.39, 1051345, 105135440.0, 1327], [20240702, 5662.39, 5662.4, 5662.41, 5660.43, 5660.55, 1264142, 126415288.0, 1328], [20240702, 5660.55, 5660.97, 5660.97, 5658.29, 5658.29, 1296736, 129674560.0, 1329], [20240702, 5658.29, 5658.83, 5659.4, 5658.41, 5659.02, 1303543, 130355240.0, 1330], [20240702, 5659.02, 5658.88, 5658.98, 5655.32, 5657.66, 1295691, 129569768.0, 1331], [20240702, 5657.66, 5658.04, 5658.06, 5657.21, 5658.0, 1083553, 108356192.0, 1332], [20240702, 5658.0, 5657.9, 5658.27, 5656.8, 5658.27, 1161308, 116131856.0, 1333], [20240702, 5658.27, 5658.24, 5660.02, 5657.84, 5659.59, 1149947, 114995688.0, 1334], [20240702, 5659.59, 5659.81, 5663.84, 5659.81, 5663.84, 1251701, 125171304.0, 1335], [20240702, 5663.84, 5663.85, 5665.23, 5663.75, 5664.72, 961783, 96179472.0, 1336], [20240702, 5664.72, 5664.32, 5664.43, 5661.64, 5662.6, 1191880, 119188896.0, 1337], [20240702, 5662.6, 5662.4, 5663.15, 5662.03, 5663.14, 1168078, 116808832.0, 1338], [20240702, 5663.14, 5663.09, 5663.09, 5660.62, 5660.62, 934462, 93447216.0, 1339], [20240702, 5660.62, 5660.31, 5661.18, 5660.21, 5660.51, 919108, 91911712.0, 1340], [20240702, 5660.51, 5660.13, 5662.9, 5660.13, 5662.81, 1189171, 118917872.0, 1341], [20240702, 5662.81, 5662.97, 5667.04, 5662.68, 5667.04, 1139614, 113962440.0, 1342], [20240702, 5667.04, 5667.25, 5667.76, 5666.17, 5667.29, 984685, 98469536.0, 1343], [20240702, 5667.29, 5667.71, 5670.07, 5667.14, 5669.59, 1017571, 101758104.0, 1344], [20240702, 5669.59, 5670.01, 5670.01, 5666.39, 5667.5, 1104102, 110411024.0, 1345], [20240702, 5667.5, 5667.13, 5668.18, 5666.73, 5668.16, 881143, 88115312.0, 1346], [20240702, 5668.16, 5668.08, 5668.91, 5667.43, 5668.51, 983246, 98325568.0, 1347], [20240702, 5668.51, 5668.92, 5670.94, 5668.84, 5670.13, 941060, 94107072.0, 1348], [20240702, 5670.13, 5670.25, 5670.25, 5666.11, 5666.7, 1149193, 114920336.0, 1349], [20240702, 5666.7, 5666.23, 5667.35, 5665.98, 5666.42, 773843, 77385096.0, 1350], [20240702, 5666.42, 5666.51, 5666.51, 5664.21, 5664.33, 863159, 86316936.0, 1351], [20240702, 5664.33, 5664.21, 5666.54, 5664.07, 5665.71, 817015, 81702720.0, 1352], [20240702, 5665.71, 5665.32, 5666.3, 5665.27, 5666.03, 710000, 71000984.0, 1353], [20240702, 5666.03, 5666.05, 5666.95, 5666.01, 5666.22, 807782, 80779040.0, 1354], [20240702, 5666.22, 5666.21, 5667.64, 5666.16, 5667.64, 795638, 79564832.0, 1355], [20240702, 5667.64, 5667.55, 5667.55, 5664.53, 5664.81, 899437, 89944584.0, 1356], [20240702, 5664.81, 5664.66, 5665.65, 5664.33, 5665.1, 830274, 83028376.0, 1357], [20240702, 5665.1, 5664.77, 5664.93, 5663.02, 5663.39, 895141, 89515192.0, 1358], [20240702, 5663.39, 5663.51, 5664.5, 5663.21, 5664.5, 723707, 72371824.0, 1359], [20240702, 5664.5, 5663.9, 5664.57, 5663.43, 5664.54, 840410, 84041824.0, 1400], [20240702, 5664.54, 5664.51, 5673.49, 5664.51, 5673.49, 1938558, 193856736.0, 1401], [20240702, 5673.49, 5674.04, 5676.02, 5673.04, 5673.04, 1661807, 166181696.0, 1402], [20240702, 5673.04, 5673.04, 5673.86, 5672.82, 5673.83, 1041900, 104190920.0, 1403], [20240702, 5673.83, 5673.86, 5673.86, 5668.73, 5669.33, 1499400, 149941008.0, 1404], [20240702, 5669.33, 5668.53, 5668.95, 5663.19, 5663.53, 1350507, 135051552.0, 1405], [20240702, 5663.53, 5663.13, 5665.37, 5663.13, 5663.88, 907285, 90729360.0, 1406], [20240702, 5663.88, 5664.41, 5664.41, 5662.35, 5662.35, 970501, 97050880.0, 1407], [20240702, 5662.35, 5662.57, 5662.73, 5656.95, 5657.2, 1620527, 162053824.0, 1408], [20240702, 5657.2, 5657.03, 5658.71, 5656.95, 5657.91, 1173469, 117347856.0, 1409], [20240702, 5657.91, 5657.71, 5659.2, 5657.71, 5658.58, 933322, 93333072.0, 1410], [20240702, 5658.58, 5658.79, 5659.82, 5658.36, 5659.82, 1019026, 101903592.0, 1411], [20240702, 5659.82, 5660.36, 5660.56, 5659.22, 5660.56, 1024273, 102428200.0, 1412], [20240702, 5660.56, 5660.57, 5661.51, 5659.02, 5659.39, 916908, 91691760.0, 1413], [20240702, 5659.39, 5659.37, 5660.55, 5659.26, 5660.55, 782371, 78237928.0, 1414], [20240702, 5660.55, 5659.79, 5660.44, 5659.65, 5660.12, 880629, 88064104.0, 1415], [20240702, 5660.12, 5659.99, 5661.35, 5659.85, 5660.17, 1137887, 113789624.0, 1416], [20240702, 5660.17, 5659.96, 5660.23, 5657.59, 5657.67, 1359330, 135933840.0, 1417], [20240702, 5657.67, 5657.76, 5657.89, 5656.94, 5657.22, 1152999, 115300768.0, 1418], [20240702, 5657.22, 5656.89, 5657.28, 5655.97, 5656.09, 1009065, 100907552.0, 1419], [20240702, 5656.09, 5656.42, 5656.75, 5654.79, 5655.25, 950598, 95060816.0, 1420], [20240702, 5655.25, 5654.8, 5655.07, 5653.15, 5653.33, 1397761, 139777200.0, 1421], [20240702, 5653.33, 5653.38, 5654.17, 5652.83, 5652.87, 1532813, 153282224.0, 1422], [20240702, 5652.87, 5652.72, 5653.25, 5651.81, 5652.72, 1612147, 161215760.0, 1423], [20240702, 5652.72, 5652.39, 5652.39, 5650.39, 5650.4, 1325556, 132556632.0, 1424], [20240702, 5650.4, 5650.83, 5651.09, 5649.07, 5649.14, 1698035, 169804352.0, 1425], [20240702, 5649.14, 5648.55, 5648.95, 5648.07, 5648.22, 2086395, 208640288.0, 1426], [20240702, 5648.22, 5648.2, 5648.68, 5647.6, 5647.86, 1492281, 149229264.0, 1427], [20240702, 5647.86, 5647.76, 5649.12, 5647.76, 5648.25, 1473655, 147366496.0, 1428], [20240702, 5648.25, 5648.39, 5649.35, 5647.65, 5648.01, 1541451, 154146128.0, 1429], [20240702, 5648.01, 5647.64, 5649.76, 5647.64, 5649.46, 1284303, 128431248.0, 1430], [20240702, 5649.46, 5649.5, 5653.37, 5649.07, 5652.68, 1692749, 169275840.0, 1431], [20240702, 5652.68, 5652.98, 5652.98, 5649.5, 5649.81, 1869850, 186986000.0, 1432], [20240702, 5649.81, 5648.93, 5649.27, 5642.54, 5642.54, 2536900, 253691056.0, 1433], [20240702, 5642.54, 5642.25, 5642.41, 5637.77, 5638.18, 2738920, 273893088.0, 1434], [20240702, 5638.18, 5638.55, 5639.52, 5636.48, 5637.12, 1955745, 195575344.0, 1435], [20240702, 5637.12, 5636.65, 5640.06, 5636.49, 5639.95, 1782226, 178223616.0, 1436], [20240702, 5639.95, 5640.1, 5640.91, 5639.98, 5639.98, 1181173, 118118360.0, 1437], [20240702, 5639.98, 5640.21, 5641.14, 5638.91, 5640.96, 1319762, 131977216.0, 1438], [20240702, 5640.96, 5640.83, 5646.26, 5640.83, 5645.51, 1672194, 167220320.0, 1439], [20240702, 5645.51, 5645.12, 5646.38, 5645.12, 5645.3, 1215849, 121585824.0, 1440], [20240702, 5645.3, 5645.16, 5646.02, 5644.41, 5645.41, 1355458, 135546624.0, 1441], [20240702, 5645.41, 5645.26, 5646.25, 5644.7, 5644.7, 1267269, 126728040.0, 1442], [20240702, 5644.7, 5644.59, 5645.89, 5643.91, 5645.17, 1397980, 139799120.0, 1443], [20240702, 5645.17, 5644.92, 5646.02, 5644.92, 5645.18, 1328580, 132859288.0, 1444], [20240702, 5645.18, 5644.55, 5646.24, 5643.69, 5643.73, 1659081, 165908992.0, 1445], [20240702, 5643.73, 5644.65, 5644.65, 5642.59, 5643.0, 1662848, 166285792.0, 1446], [20240702, 5643.0, 5643.48, 5644.15, 5642.95, 5643.47, 1716799, 171681088.0, 1447], [20240702, 5643.47, 5643.45, 5646.53, 5643.29, 5646.36, 2064077, 206408912.0, 1448], [20240702, 5646.36, 5646.72, 5647.82, 5645.81, 5647.48, 1800991, 180100288.0, 1449], [20240702, 5647.48, 5647.65, 5649.1, 5647.0, 5648.61, 1683293, 168330384.0, 1450], [20240702, 5648.61, 5648.95, 5650.34, 5648.72, 5649.35, 1834050, 183406160.0, 1451], [20240702, 5649.35, 5649.25, 5650.22, 5648.62, 5649.83, 1913355, 191336480.0, 1452], [20240702, 5649.83, 5650.18, 5650.68, 5649.11, 5649.64, 1936474, 193648448.0, 1453], [20240702, 5649.64, 5649.72, 5650.26, 5648.92, 5649.37, 1910075, 191008576.0, 1454], [20240702, 5649.37, 5649.88, 5651.07, 5649.62, 5650.44, 2237871, 223787904.0, 1455], [20240702, 5650.44, 5650.09, 5651.94, 5650.09, 5651.45, 2510399, 251040944.0, 1456], [20240702, 5651.45, 5651.75, 5652.92, 5651.21, 5651.21, 2484195, 248420624.0, 1457], [20240702, 5651.21, 5651.89, 5651.89, 5651.89, 5651.89, 115884, 11588424.0, 1458], [20240702, 5651.89, 5651.89, 5651.89, 5651.89, 5651.89, 0, 0.0, 1459], [20240702, 5651.89, 5650.46, 5650.46, 5650.46, 5650.46, 4670250, 467025088.0, 1500], [20240703, 5650.46, 5651.56, 5662.96, 5651.56, 5659.23, 14762303, 1476231296.0, 931], [20240703, 5659.23, 5658.74, 5666.15, 5658.41, 5662.94, 7166214, 716622464.0, 932], [20240703, 5662.94, 5665.62, 5666.94, 5655.19, 5655.19, 6670325, 667033472.0, 933], [20240703, 5655.19, 5654.62, 5655.43, 5645.15, 5645.15, 6249380, 624938944.0, 934], [20240703, 5645.15, 5645.96, 5650.22, 5645.76, 5650.22, 5369157, 536916928.0, 935], [20240703, 5650.22, 5650.45, 5656.21, 5650.14, 5650.14, 5823454, 582346368.0, 936], [20240703, 5650.14, 5648.82, 5648.82, 5633.26, 5635.4, 5377606, 537761792.0, 937], [20240703, 5635.4, 5635.87, 5638.56, 5633.3, 5633.3, 4512138, 451214784.0, 938], [20240703, 5633.3, 5632.99, 5634.16, 5630.11, 5630.11, 3612992, 361300384.0, 939], [20240703, 5630.11, 5629.97, 5629.97, 5621.88, 5624.06, 4500996, 450100704.0, 940], [20240703, 5624.06, 5623.44, 5623.44, 5620.52, 5620.52, 3385727, 338573440.0, 941], [20240703, 5620.52, 5619.79, 5619.79, 5616.45, 5616.91, 3295427, 329543904.0, 942], [20240703, 5616.91, 5616.77, 5619.76, 5615.15, 5619.45, 3519278, 351928768.0, 943], [20240703, 5619.45, 5618.74, 5626.11, 5618.74, 5624.53, 4042125, 404213792.0, 944], [20240703, 5624.53, 5623.9, 5624.31, 5618.87, 5618.87, 3630867, 363087776.0, 945], [20240703, 5618.87, 5618.33, 5618.65, 5612.65, 5612.65, 4449122, 444913024.0, 946], [20240703, 5612.65, 5612.93, 5612.93, 5608.16, 5609.32, 4079197, 407920768.0, 947], [20240703, 5609.32, 5609.07, 5613.67, 5609.07, 5613.67, 3538137, 353814720.0, 948], [20240703, 5613.67, 5614.55, 5615.35, 5610.06, 5614.07, 4024376, 402438560.0, 949], [20240703, 5614.07, 5613.42, 5613.67, 5610.77, 5611.86, 2372444, 237245520.0, 950], [20240703, 5611.86, 5610.68, 5617.42, 5608.83, 5617.42, 3410665, 341067456.0, 951], [20240703, 5617.42, 5616.96, 5623.07, 5616.96, 5623.03, 3113455, 311346528.0, 952], [20240703, 5623.03, 5623.03, 5625.5, 5620.23, 5625.5, 2936547, 293655552.0, 953], [20240703, 5625.5, 5625.76, 5625.76, 5621.22, 5623.33, 2433118, 243312864.0, 954], [20240703, 5623.33, 5623.31, 5625.37, 5621.33, 5624.54, 2316462, 231647360.0, 955], [20240703, 5624.54, 5625.13, 5626.09, 5622.63, 5626.09, 2321165, 232117440.0, 956], [20240703, 5626.09, 5624.16, 5624.16, 5619.21, 5619.21, 3189078, 318908576.0, 957], [20240703, 5619.21, 5618.73, 5619.85, 5616.01, 5616.01, 2198153, 219816240.0, 958], [20240703, 5616.01, 5616.97, 5617.68, 5613.23, 5613.64, 2124157, 212416592.0, 959], [20240703, 5613.64, 5613.21, 5613.99, 5612.88, 5613.1, 1933078, 193308992.0, 1000], [20240703, 5613.1, 5612.45, 5612.45, 5610.04, 5611.62, 2301830, 230183920.0, 1001], [20240703, 5611.62, 5610.99, 5614.6, 5610.88, 5612.69, 2221709, 222171808.0, 1002], [20240703, 5612.69, 5611.99, 5612.79, 5610.23, 5610.87, 1650840, 165085056.0, 1003], [20240703, 5610.87, 5611.09, 5615.48, 5610.9, 5612.05, 1994204, 199421232.0, 1004], [20240703, 5612.05, 5612.19, 5612.19, 5609.91, 5610.43, 1585518, 158552736.0, 1005], [20240703, 5610.43, 5610.13, 5611.21, 5609.68, 5610.28, 1574795, 157480336.0, 1006], [20240703, 5610.28, 5610.2, 5612.3, 5609.76, 5610.65, 1812882, 181289328.0, 1007], [20240703, 5610.65, 5610.05, 5610.46, 5608.66, 5608.96, 1956159, 195617056.0, 1008], [20240703, 5608.96, 5608.96, 5609.11, 5607.27, 5608.08, 1542392, 154240208.0, 1009], [20240703, 5608.08, 5608.15, 5610.72, 5608.08, 5610.56, 1730825, 173083392.0, 1010], [20240703, 5610.56, 5610.93, 5611.82, 5609.49, 5610.97, 1671984, 167199408.0, 1011], [20240703, 5610.97, 5610.65, 5611.16, 5608.89, 5609.57, 1989625, 198963520.0, 1012], [20240703, 5609.57, 5609.69, 5610.9, 5609.69, 5610.21, 1810381, 181039168.0, 1013], [20240703, 5610.21, 5610.45, 5610.5, 5608.7, 5608.96, 2035720, 203572912.0, 1014], [20240703, 5608.96, 5608.8, 5611.03, 5608.8, 5611.03, 1762922, 176293088.0, 1015], [20240703, 5611.03, 5610.77, 5610.77, 5607.0, 5607.85, 1473112, 147312352.0, 1016], [20240703, 5607.85, 5606.95, 5609.2, 5606.1, 5608.87, 2027357, 202736864.0, 1017], [20240703, 5608.87, 5609.61, 5609.93, 5606.31, 5606.41, 1627671, 162768336.0, 1018], [20240703, 5606.41, 5606.71, 5607.98, 5605.72, 5607.68, 1617906, 161791776.0, 1019], [20240703, 5607.68, 5607.8, 5608.56, 5605.9, 5605.9, 1557400, 155741008.0, 1020], [20240703, 5605.9, 5605.73, 5606.68, 5604.81, 5604.81, 2031628, 203164080.0, 1021], [20240703, 5604.81, 5604.93, 5604.93, 5603.28, 5603.42, 1647290, 164730160.0, 1022], [20240703, 5603.42, 5602.76, 5602.96, 5601.27, 5601.42, 1506403, 150641200.0, 1023], [20240703, 5601.42, 5601.26, 5607.17, 5601.26, 5606.03, 1878665, 187867440.0, 1024], [20240703, 5606.03, 5604.62, 5607.42, 5604.62, 5606.6, 1385262, 138527008.0, 1025], [20240703, 5606.6, 5607.09, 5607.63, 5606.11, 5606.9, 1258482, 125849080.0, 1026], [20240703, 5606.9, 5606.64, 5606.94, 5604.42, 5604.56, 1162638, 116264912.0, 1027], [20240703, 5604.56, 5603.89, 5605.2, 5603.58, 5604.31, 1100926, 110093680.0, 1028], [20240703, 5604.31, 5604.73, 5605.45, 5604.26, 5604.28, 1214761, 121477056.0, 1029], [20240703, 5604.28, 5604.84, 5607.07, 5604.84, 5607.07, 1474041, 147405104.0, 1030], [20240703, 5607.07, 5606.79, 5610.39, 5606.79, 5610.39, 1797248, 179725936.0, 1031], [20240703, 5610.39, 5610.44, 5610.44, 5606.86, 5607.54, 2033733, 203374272.0, 1032], [20240703, 5607.54, 5607.62, 5609.47, 5607.03, 5609.47, 1343329, 134333856.0, 1033], [20240703, 5609.47, 5609.98, 5615.17, 5609.98, 5615.09, 1561058, 156106832.0, 1034], [20240703, 5615.09, 5614.46, 5614.46, 5611.09, 5611.33, 1456982, 145699152.0, 1035], [20240703, 5611.33, 5610.92, 5611.37, 5609.41, 5609.67, 1124772, 112478216.0, 1036], [20240703, 5609.67, 5609.26, 5610.26, 5609.17, 5609.97, 989194, 98920208.0, 1037], [20240703, 5609.97, 5609.69, 5610.56, 5608.14, 5608.24, 919729, 91974024.0, 1038], [20240703, 5608.24, 5608.28, 5608.28, 5605.62, 5605.9, 1104245, 110425560.0, 1039], [20240703, 5605.9, 5605.54, 5606.46, 5605.14, 5606.16, 1193302, 119331360.0, 1040], [20240703, 5606.16, 5606.72, 5607.83, 5606.25, 5606.45, 1277358, 127736800.0, 1041], [20240703, 5606.45, 5606.16, 5608.25, 5604.66, 5606.94, 1521789, 152179776.0, 1042], [20240703, 5606.94, 5607.77, 5611.56, 5607.51, 5610.96, 1655572, 165558240.0, 1043], [20240703, 5610.96, 5610.63, 5611.06, 5607.39, 5607.43, 1306191, 130620184.0, 1044], [20240703, 5607.43, 5607.01, 5607.02, 5605.63, 5606.06, 1162775, 116278456.0, 1045], [20240703, 5606.06, 5606.25, 5607.91, 5605.28, 5607.21, 1531454, 153146304.0, 1046], [20240703, 5607.21, 5607.22, 5607.88, 5605.12, 5607.88, 1438584, 143859408.0, 1047], [20240703, 5607.88, 5608.21, 5608.21, 5603.02, 5603.02, 1388148, 138815920.0, 1048], [20240703, 5603.02, 5603.34, 5603.74, 5602.38, 5602.38, 1104909, 110491968.0, 1049], [20240703, 5602.38, 5602.52, 5603.46, 5601.9, 5602.7, 1034079, 103408960.0, 1050], [20240703, 5602.7, 5602.5, 5602.62, 5600.58, 5600.58, 1065710, 106572064.0, 1051], [20240703, 5600.58, 5600.58, 5603.41, 5600.58, 5601.68, 1128508, 112851696.0, 1052], [20240703, 5601.68, 5601.37, 5601.61, 5600.17, 5601.03, 1510460, 151047136.0, 1053], [20240703, 5601.03, 5600.28, 5600.28, 5595.68, 5597.63, 1427165, 142717504.0, 1054], [20240703, 5597.63, 5597.16, 5601.08, 5597.16, 5600.31, 1412242, 141225232.0, 1055], [20240703, 5600.31, 5601.32, 5605.77, 5601.32, 5603.09, 1499104, 149911520.0, 1056], [20240703, 5603.09, 5603.57, 5603.57, 5600.93, 5600.93, 1002937, 100294816.0, 1057], [20240703, 5600.93, 5601.14, 5602.31, 5600.17, 5602.31, 968588, 96859832.0, 1058], [20240703, 5602.31, 5603.52, 5605.77, 5603.52, 5604.91, 983802, 98381392.0, 1059], [20240703, 5604.91, 5604.21, 5609.72, 5603.73, 5607.4, 1336918, 133692592.0, 1100], [20240703, 5607.4, 5606.62, 5610.42, 5605.84, 5610.42, 1347375, 134738560.0, 1101], [20240703, 5610.42, 5611.23, 5614.16, 5611.23, 5612.52, 1664995, 166500576.0, 1102], [20240703, 5612.52, 5612.78, 5613.76, 5611.79, 5612.58, 1305133, 130514280.0, 1103], [20240703, 5612.58, 5613.29, 5614.07, 5612.19, 5612.64, 1251249, 125125904.0, 1104], [20240703, 5612.64, 5612.27, 5615.96, 5611.88, 5615.38, 1145426, 114543592.0, 1105], [20240703, 5615.38, 5615.72, 5623.05, 5615.06, 5622.56, 2220085, 222009536.0, 1106], [20240703, 5622.56, 5622.22, 5622.47, 5618.26, 5618.26, 1375914, 137592128.0, 1107], [20240703, 5618.26, 5618.66, 5621.96, 5618.66, 5620.78, 1489365, 148937520.0, 1108], [20240703, 5620.78, 5620.81, 5621.32, 5620.06, 5620.62, 1296150, 129616040.0, 1109], [20240703, 5620.62, 5620.58, 5621.76, 5617.65, 5618.62, 1529169, 152917872.0, 1110], [20240703, 5618.62, 5617.66, 5625.41, 5617.61, 5625.41, 1797019, 179703040.0, 1111], [20240703, 5625.41, 5625.03, 5625.15, 5621.05, 5621.05, 1691038, 169104928.0, 1112], [20240703, 5621.05, 5621.42, 5624.33, 5619.64, 5621.62, 1395270, 139528064.0, 1113], [20240703, 5621.62, 5621.08, 5621.76, 5620.34, 5620.88, 867881, 86789216.0, 1114], [20240703, 5620.88, 5620.61, 5620.61, 5619.09, 5619.12, 942662, 94267208.0, 1115], [20240703, 5619.12, 5619.22, 5623.04, 5618.63, 5622.82, 1154512, 115452344.0, 1116], [20240703, 5622.82, 5623.26, 5628.87, 5623.23, 5623.8, 1803276, 180328848.0, 1117], [20240703, 5623.8, 5624.41, 5630.23, 5623.9, 5629.97, 1795771, 179578128.0, 1118], [20240703, 5629.97, 5630.42, 5630.84, 5626.77, 5626.77, 1477188, 147719840.0, 1119], [20240703, 5626.77, 5626.8, 5630.26, 5626.8, 5630.26, 1443197, 144320704.0, 1120], [20240703, 5630.26, 5630.69, 5636.24, 5630.69, 5635.87, 2764576, 276458688.0, 1121], [20240703, 5635.87, 5637.12, 5637.12, 5634.68, 5636.16, 2126640, 212665056.0, 1122], [20240703, 5636.16, 5635.95, 5639.55, 5635.47, 5636.99, 1615667, 161567616.0, 1123], [20240703, 5636.99, 5637.13, 5637.25, 5633.02, 5633.78, 1639281, 163928960.0, 1124], [20240703, 5633.78, 5633.71, 5633.71, 5631.4, 5632.09, 1028242, 102825200.0, 1125], [20240703, 5632.09, 5632.39, 5632.39, 5629.25, 5631.44, 1163577, 116358816.0, 1126], [20240703, 5631.44, 5631.68, 5634.47, 5631.68, 5634.2, 1022516, 102252784.0, 1127], [20240703, 5634.2, 5633.77, 5634.86, 5631.63, 5632.31, 1210327, 121033968.0, 1128], [20240703, 5632.31, 5632.27, 5633.83, 5631.3, 5633.83, 869420, 86942984.0, 1129], [20240703, 5633.83, 5633.78, 5636.77, 5633.17, 5636.77, 1097203, 109721424.0, 1130], [20240703, 5636.77, 5638.59, 5639.36, 5631.92, 5633.05, 3994234, 399424480.0, 1301], [20240703, 5633.05, 5633.02, 5636.92, 5632.9, 5636.92, 1545264, 154527152.0, 1302], [20240703, 5636.92, 5636.1, 5637.76, 5635.43, 5637.76, 1916106, 191611552.0, 1303], [20240703, 5637.76, 5636.62, 5636.62, 5633.35, 5633.38, 1306936, 130694632.0, 1304], [20240703, 5633.38, 5632.84, 5633.13, 5632.16, 5632.65, 1155699, 115571056.0, 1305], [20240703, 5632.65, 5632.4, 5632.4, 5631.05, 5631.73, 1310287, 131029592.0, 1306], [20240703, 5631.73, 5631.51, 5634.77, 5630.14, 5634.77, 1356178, 135618880.0, 1307], [20240703, 5634.77, 5634.98, 5635.35, 5630.93, 5630.93, 1202193, 120220376.0, 1308], [20240703, 5630.93, 5630.32, 5631.41, 5629.44, 5630.27, 1004458, 100446704.0, 1309], [20240703, 5630.27, 5630.48, 5637.86, 5630.28, 5637.86, 1736984, 173699152.0, 1310], [20240703, 5637.86, 5637.76, 5639.42, 5637.76, 5639.42, 1393496, 139350576.0, 1311], [20240703, 5639.42, 5639.52, 5640.09, 5638.3, 5639.8, 957686, 95769552.0, 1312], [20240703, 5639.8, 5639.86, 5641.54, 5639.44, 5640.81, 1287066, 128707488.0, 1313], [20240703, 5640.81, 5640.84, 5642.65, 5640.84, 5641.48, 1235286, 123529728.0, 1314], [20240703, 5641.48, 5641.81, 5644.98, 5641.81, 5644.41, 1769429, 176943776.0, 1315], [20240703, 5644.41, 5643.89, 5645.0, 5641.03, 5641.83, 1849475, 184948544.0, 1316], [20240703, 5641.83, 5641.57, 5641.84, 5638.87, 5639.42, 1396269, 139627904.0, 1317], [20240703, 5639.42, 5639.17, 5639.39, 5637.75, 5638.59, 1388179, 138818816.0, 1318], [20240703, 5638.59, 5638.54, 5643.36, 5638.41, 5643.36, 1599004, 159901536.0, 1319], [20240703, 5643.36, 5643.79, 5643.79, 5641.87, 5642.18, 1296511, 129652216.0, 1320], [20240703, 5642.18, 5641.97, 5642.64, 5641.89, 5642.64, 1305100, 130511152.0, 1321], [20240703, 5642.64, 5642.89, 5642.89, 5638.63, 5638.63, 1422103, 142211216.0, 1322], [20240703, 5638.63, 5638.29, 5638.29, 5637.01, 5637.36, 1161855, 116186456.0, 1323], [20240703, 5637.36, 5636.72, 5637.4, 5636.57, 5636.99, 1198411, 119842288.0, 1324], [20240703, 5636.99, 5637.13, 5639.59, 5636.89, 5639.17, 1118833, 111884368.0, 1325], [20240703, 5639.17, 5639.2, 5639.84, 5636.64, 5636.67, 1192672, 119268256.0, 1326], [20240703, 5636.67, 5636.45, 5637.37, 5635.05, 5635.05, 1271935, 127194488.0, 1327], [20240703, 5635.05, 5635.03, 5635.03, 5633.53, 5633.79, 939317, 93932896.0, 1328], [20240703, 5633.79, 5633.39, 5633.73, 5631.34, 5631.67, 1004055, 100406448.0, 1329], [20240703, 5631.67, 5631.35, 5631.35, 5630.31, 5630.74, 1163219, 116323000.0, 1330], [20240703, 5630.74, 5630.75, 5633.38, 5630.39, 5632.98, 1165018, 116502728.0, 1331], [20240703, 5632.98, 5632.96, 5633.8, 5632.38, 5632.67, 928470, 92847832.0, 1332], [20240703, 5632.67, 5632.11, 5632.57, 5631.06, 5631.52, 977905, 97791496.0, 1333], [20240703, 5631.52, 5631.06, 5631.92, 5629.99, 5630.62, 1050819, 105083024.0, 1334], [20240703, 5630.62, 5630.47, 5630.48, 5629.2, 5629.38, 987313, 98732016.0, 1335], [20240703, 5629.38, 5629.13, 5629.61, 5627.19, 5627.32, 1202744, 120275536.0, 1336], [20240703, 5627.32, 5627.36, 5630.83, 5627.26, 5630.57, 1206566, 120657424.0, 1337], [20240703, 5630.57, 5630.9, 5631.05, 5629.77, 5630.5, 998915, 99892528.0, 1338], [20240703, 5630.5, 5630.04, 5630.04, 5628.38, 5629.01, 989912, 98992264.0, 1339], [20240703, 5629.01, 5628.06, 5628.79, 5627.38, 5628.48, 988258, 98827000.0, 1340], [20240703, 5628.48, 5628.64, 5629.38, 5625.58, 5627.35, 1088140, 108815016.0, 1341], [20240703, 5627.35, 5627.41, 5631.8, 5627.41, 5631.47, 1268431, 126844336.0, 1342], [20240703, 5631.47, 5631.49, 5637.86, 5631.49, 5637.86, 1460569, 146057872.0, 1343], [20240703, 5637.86, 5637.28, 5637.28, 5633.72, 5633.72, 1113938, 111394912.0, 1344], [20240703, 5633.72, 5633.2, 5633.2, 5629.44, 5629.71, 1054896, 105490512.0, 1345], [20240703, 5629.71, 5629.81, 5629.81, 5624.82, 5625.85, 1450411, 145041856.0, 1346], [20240703, 5625.85, 5625.48, 5625.94, 5624.38, 5624.5, 897120, 89713072.0, 1347], [20240703, 5624.5, 5624.54, 5625.1, 5623.97, 5624.71, 775688, 77569928.0, 1348], [20240703, 5624.71, 5624.31, 5625.78, 5624.31, 5625.27, 946155, 94616240.0, 1349], [20240703, 5625.27, 5625.77, 5625.84, 5622.12, 5622.37, 1168862, 116887208.0, 1350], [20240703, 5622.37, 5622.74, 5622.85, 5621.69, 5621.69, 929075, 92908616.0, 1351], [20240703, 5621.69, 5622.12, 5623.0, 5621.76, 5622.27, 963567, 96357784.0, 1352], [20240703, 5622.27, 5622.06, 5623.27, 5621.86, 5622.38, 678482, 67849272.0, 1353], [20240703, 5622.38, 5622.77, 5623.55, 5621.81, 5622.63, 923559, 92356832.0, 1354], [20240703, 5622.63, 5623.06, 5623.07, 5621.66, 5621.74, 921647, 92165576.0, 1355], [20240703, 5621.74, 5621.9, 5621.9, 5620.83, 5621.23, 826917, 82692488.0, 1356], [20240703, 5621.23, 5620.95, 5622.58, 5620.95, 5622.58, 779218, 77922904.0, 1357], [20240703, 5622.58, 5622.48, 5623.4, 5622.13, 5622.67, 967464, 96747480.0, 1358], [20240703, 5622.67, 5623.55, 5623.6, 5621.89, 5622.3, 841702, 84171240.0, 1359], [20240703, 5622.3, 5622.59, 5622.98, 5621.11, 5621.11, 859205, 85921512.0, 1400], [20240703, 5621.11, 5621.23, 5622.72, 5621.21, 5621.61, 865279, 86528624.0, 1401], [20240703, 5621.61, 5622.01, 5622.01, 5620.18, 5620.3, 850229, 85023592.0, 1402], [20240703, 5620.3, 5620.36, 5626.2, 5620.36, 5623.99, 1263258, 126326712.0, 1403], [20240703, 5623.99, 5624.02, 5624.02, 5620.32, 5620.89, 937174, 93718296.0, 1404], [20240703, 5620.89, 5621.03, 5622.21, 5621.03, 5622.12, 609901, 60991036.0, 1405], [20240703, 5622.12, 5621.48, 5624.08, 5621.48, 5623.03, 676265, 67627520.0, 1406], [20240703, 5623.03, 5623.24, 5624.5, 5622.88, 5624.22, 749625, 74963616.0, 1407], [20240703, 5624.22, 5624.28, 5624.28, 5622.9, 5623.23, 751568, 75157680.0, 1408], [20240703, 5623.23, 5623.11, 5623.11, 5621.14, 5621.31, 882939, 88294832.0, 1409], [20240703, 5621.31, 5621.06, 5621.55, 5620.48, 5620.77, 828594, 82860392.0, 1410], [20240703, 5620.77, 5620.54, 5620.54, 5619.31, 5619.76, 913511, 91352128.0, 1411], [20240703, 5619.76, 5619.48, 5620.83, 5619.15, 5619.45, 859208, 85921832.0, 1412], [20240703, 5619.45, 5619.36, 5619.36, 5617.58, 5617.98, 830472, 83048144.0, 1413], [20240703, 5617.98, 5617.56, 5618.05, 5616.99, 5617.2, 973086, 97309600.0, 1414], [20240703, 5617.2, 5616.96, 5617.39, 5615.58, 5615.97, 1063097, 106310704.0, 1415], [20240703, 5615.97, 5616.18, 5616.7, 5615.6, 5615.84, 1097626, 109763616.0, 1416], [20240703, 5615.84, 5615.92, 5616.81, 5615.58, 5615.8, 892929, 89293816.0, 1417], [20240703, 5615.8, 5615.5, 5615.5, 5612.24, 5612.24, 1504394, 150440336.0, 1418], [20240703, 5612.24, 5612.26, 5617.56, 5612.11, 5617.07, 1311899, 131190800.0, 1419], [20240703, 5617.07, 5617.31, 5617.55, 5616.78, 5617.15, 791191, 79120128.0, 1420], [20240703, 5617.15, 5617.03, 5617.98, 5616.37, 5617.48, 880674, 88068328.0, 1421], [20240703, 5617.48, 5617.21, 5617.27, 5615.17, 5615.17, 939757, 93976656.0, 1422], [20240703, 5615.17, 5615.54, 5616.03, 5614.46, 5616.03, 831629, 83164040.0, 1423], [20240703, 5616.03, 5614.97, 5615.66, 5614.6, 5615.41, 861012, 86102184.0, 1424], [20240703, 5615.41, 5615.24, 5617.1, 5615.24, 5615.78, 858316, 85832672.0, 1425], [20240703, 5615.78, 5616.15, 5616.69, 5615.97, 5616.14, 762619, 76262592.0, 1426], [20240703, 5616.14, 5616.2, 5616.83, 5616.03, 5616.03, 783007, 78301680.0, 1427], [20240703, 5616.03, 5616.38, 5618.57, 5616.38, 5618.57, 1139467, 113947664.0, 1428], [20240703, 5618.57, 5618.52, 5618.91, 5617.56, 5617.95, 1083335, 108334592.0, 1429], [20240703, 5617.95, 5618.25, 5618.84, 5616.86, 5616.86, 956749, 95675736.0, 1430], [20240703, 5616.86, 5616.29, 5616.29, 5612.39, 5612.39, 1717177, 171718880.0, 1431], [20240703, 5612.39, 5612.1, 5612.33, 5610.54, 5612.33, 1841976, 184198400.0, 1432], [20240703, 5612.33, 5612.86, 5618.42, 5612.19, 5617.43, 2055170, 205517984.0, 1433], [20240703, 5617.43, 5618.44, 5618.44, 5615.47, 5615.66, 869370, 86937832.0, 1434], [20240703, 5615.66, 5616.01, 5616.48, 5614.99, 5615.55, 827981, 82799312.0, 1435], [20240703, 5615.55, 5615.47, 5615.69, 5613.32, 5613.53, 1016756, 101676720.0, 1436], [20240703, 5613.53, 5612.98, 5613.86, 5612.36, 5612.48, 1032015, 103202344.0, 1437], [20240703, 5612.48, 5612.8, 5612.8, 5611.3, 5611.77, 1232705, 123271648.0, 1438], [20240703, 5611.77, 5611.73, 5613.09, 5611.31, 5612.19, 1236659, 123666960.0, 1439], [20240703, 5612.19, 5612.61, 5612.9, 5612.14, 5612.64, 1025393, 102540088.0, 1440], [20240703, 5612.64, 5611.8, 5612.68, 5610.23, 5610.46, 1562110, 156211984.0, 1441], [20240703, 5610.46, 5610.54, 5612.12, 5610.38, 5611.48, 1297939, 129794840.0, 1442], [20240703, 5611.48, 5611.24, 5613.74, 5611.24, 5613.39, 1176686, 117669480.0, 1443], [20240703, 5613.39, 5613.88, 5614.19, 5611.81, 5611.81, 1296130, 129614064.0, 1444], [20240703, 5611.81, 5611.75, 5612.16, 5611.15, 5611.61, 1412839, 141284864.0, 1445], [20240703, 5611.61, 5612.0, 5613.19, 5611.9, 5612.62, 1386261, 138627216.0, 1446], [20240703, 5612.62, 5612.41, 5613.61, 5612.41, 5613.33, 1400238, 140024992.0, 1447], [20240703, 5613.33, 5613.51, 5614.38, 5612.71, 5614.04, 1298235, 129824480.0, 1448], [20240703, 5614.04, 5614.37, 5617.93, 5614.37, 5616.57, 1897666, 189767728.0, 1449], [20240703, 5616.57, 5616.1, 5619.0, 5615.77, 5617.75, 1855753, 185576256.0, 1450], [20240703, 5617.75, 5617.61, 5618.47, 5616.37, 5617.76, 1906740, 190675072.0, 1451], [20240703, 5617.76, 5617.29, 5618.1, 5616.47, 5618.1, 1717263, 171727232.0, 1452], [20240703, 5618.1, 5617.61, 5618.45, 5617.12, 5617.82, 1846402, 184641232.0, 1453], [20240703, 5617.82, 5617.93, 5619.99, 5616.93, 5619.99, 1869752, 186976272.0, 1454], [20240703, 5619.99, 5619.04, 5619.73, 5618.67, 5619.16, 2273197, 227320592.0, 1455], [20240703, 5619.16, 5618.7, 5620.43, 5618.01, 5620.07, 2655438, 265544704.0, 1456], [20240703, 5620.07, 5619.06, 5620.58, 5618.79, 5619.39, 2961317, 296132512.0, 1457], [20240703, 5619.39, 5620.33, 5620.33, 5620.33, 5620.33, 95574, 9557414.0, 1458], [20240703, 5620.33, 5620.33, 5620.33, 5620.33, 5620.33, 0, 0.0, 1459], [20240703, 5620.33, 5616.44, 5616.44, 5616.44, 5616.44, 4873612, 487361248.0, 1500], [20240704, 5616.44, 5617.51, 5635.77, 5617.51, 5629.97, 12263167, 1226317696.0, 931], [20240704, 5629.97, 5630.46, 5630.46, 5623.08, 5626.82, 5018774, 501878464.0, 932], [20240704, 5626.82, 5626.53, 5627.12, 5624.76, 5627.12, 4158089, 415809760.0, 933], [20240704, 5627.12, 5627.26, 5630.39, 5625.15, 5625.35, 5240344, 524035264.0, 934], [20240704, 5625.35, 5624.93, 5629.27, 5624.93, 5628.83, 4439044, 443905408.0, 935], [20240704, 5628.83, 5629.41, 5640.16, 5629.41, 5639.24, 4289908, 428991744.0, 936], [20240704, 5639.24, 5639.18, 5639.18, 5635.04, 5637.49, 4588559, 458856832.0, 937], [20240704, 5637.49, 5637.27, 5642.37, 5637.27, 5642.37, 4458390, 445839936.0, 938], [20240704, 5642.37, 5642.24, 5645.15, 5641.63, 5642.47, 4946462, 494647072.0, 939], [20240704, 5642.47, 5642.8, 5644.63, 5640.24, 5641.39, 5001025, 500103424.0, 940], [20240704, 5641.39, 5641.17, 5641.17, 5633.4, 5633.4, 5389802, 538981120.0, 941], [20240704, 5633.4, 5632.48, 5643.51, 5632.48, 5643.51, 4310907, 431091648.0, 942], [20240704, 5643.51, 5644.05, 5647.68, 5644.05, 5645.94, 3791491, 379150080.0, 943], [20240704, 5645.94, 5646.27, 5653.1, 5646.27, 5650.81, 4961100, 496111072.0, 944], [20240704, 5650.81, 5650.84, 5651.04, 5644.97, 5645.5, 3837528, 383753600.0, 945], [20240704, 5645.5, 5645.82, 5646.59, 5638.02, 5638.02, 3557159, 355717152.0, 946], [20240704, 5638.02, 5637.09, 5639.6, 5636.41, 5639.6, 2844043, 284405216.0, 947], [20240704, 5639.6, 5638.53, 5638.88, 5631.34, 5631.41, 2875076, 287508544.0, 948], [20240704, 5631.41, 5630.92, 5633.4, 5628.48, 5633.28, 3022032, 302204320.0, 949], [20240704, 5633.28, 5633.63, 5644.67, 5633.63, 5643.52, 3962755, 396276448.0, 950], [20240704, 5643.52, 5643.5, 5643.5, 5639.99, 5643.07, 3259254, 325926336.0, 951], [20240704, 5643.07, 5643.9, 5648.21, 5643.52, 5643.52, 4993670, 499367936.0, 952], [20240704, 5643.52, 5643.94, 5643.94, 5641.58, 5641.71, 3353569, 335357824.0, 953], [20240704, 5641.71, 5641.73, 5641.73, 5636.8, 5636.8, 3231971, 323198176.0, 954], [20240704, 5636.8, 5635.45, 5635.88, 5633.84, 5635.33, 3518854, 351886464.0, 955], [20240704, 5635.33, 5635.57, 5638.22, 5634.99, 5635.84, 3532183, 353219296.0, 956], [20240704, 5635.84, 5636.17, 5636.94, 5635.02, 5636.45, 3486117, 348612640.0, 957], [20240704, 5636.45, 5637.01, 5637.01, 5632.72, 5632.82, 2883372, 288338240.0, 958], [20240704, 5632.82, 5632.69, 5635.94, 5631.96, 5635.36, 2486304, 248631472.0, 959], [20240704, 5635.36, 5634.65, 5634.65, 5626.48, 5626.48, 2523455, 252346336.0, 1000], [20240704, 5626.48, 5625.3, 5625.3, 5621.83, 5622.65, 3381061, 338107072.0, 1001], [20240704, 5622.65, 5621.53, 5624.47, 5620.47, 5622.61, 2993638, 299364736.0, 1002], [20240704, 5622.61, 5622.85, 5622.85, 5620.07, 5620.07, 2341050, 234105792.0, 1003], [20240704, 5620.07, 5619.99, 5622.54, 5619.85, 5621.41, 2645195, 264520528.0, 1004], [20240704, 5621.41, 5621.38, 5621.38, 5617.32, 5617.63, 1982175, 198218592.0, 1005], [20240704, 5617.63, 5617.22, 5617.39, 5614.66, 5614.85, 2014773, 201478320.0, 1006], [20240704, 5614.85, 5614.65, 5614.65, 5611.8, 5613.22, 2268752, 226876256.0, 1007], [20240704, 5613.22, 5613.05, 5613.33, 5612.06, 5613.33, 1931840, 193185024.0, 1008], [20240704, 5613.33, 5613.48, 5613.67, 5612.24, 5613.51, 2026379, 202638944.0, 1009], [20240704, 5613.51, 5613.17, 5616.1, 5612.8, 5614.82, 1862546, 186255392.0, 1010], [20240704, 5614.82, 5614.65, 5615.21, 5608.87, 5608.96, 2453141, 245314944.0, 1011], [20240704, 5608.96, 5609.69, 5612.82, 5609.69, 5612.82, 2105256, 210526560.0, 1012], [20240704, 5612.82, 5612.56, 5613.44, 5612.46, 5613.21, 1425791, 142580224.0, 1013], [20240704, 5613.21, 5613.2, 5613.88, 5611.85, 5611.85, 1669451, 166946000.0, 1014], [20240704, 5611.85, 5611.98, 5616.49, 5611.98, 5615.74, 1593046, 159305520.0, 1015], [20240704, 5615.74, 5616.69, 5620.4, 5616.69, 5618.79, 1703448, 170345824.0, 1016], [20240704, 5618.79, 5618.46, 5619.17, 5617.12, 5618.56, 1312783, 131279184.0, 1017], [20240704, 5618.56, 5618.06, 5618.3, 5615.83, 5616.01, 1811993, 181200144.0, 1018], [20240704, 5616.01, 5615.83, 5615.83, 5611.7, 5613.78, 1646140, 164614848.0, 1019], [20240704, 5613.78, 5613.13, 5613.13, 5611.15, 5611.23, 1081442, 108145280.0, 1020], [20240704, 5611.23, 5610.92, 5612.06, 5610.6, 5611.76, 1317570, 131757888.0, 1021], [20240704, 5611.76, 5612.39, 5617.35, 5611.74, 5617.35, 1872656, 187266608.0, 1022], [20240704, 5617.35, 5617.6, 5618.37, 5615.4, 5616.0, 1460769, 146077904.0, 1023], [20240704, 5616.0, 5615.53, 5616.46, 5615.05, 5615.52, 1240738, 124074616.0, 1024], [20240704, 5615.52, 5615.9, 5619.18, 5615.9, 5618.59, 1520200, 152021120.0, 1025], [20240704, 5618.59, 5618.31, 5618.73, 5615.91, 5615.91, 1695137, 169514752.0, 1026], [20240704, 5615.91, 5615.05, 5615.05, 5612.51, 5612.6, 1600425, 160043440.0, 1027], [20240704, 5612.6, 5613.13, 5613.13, 5611.32, 5611.65, 1201804, 120181168.0, 1028], [20240704, 5611.65, 5611.04, 5616.98, 5610.65, 5616.98, 1604893, 160490240.0, 1029], [20240704, 5616.98, 5616.33, 5616.33, 5612.4, 5613.3, 1224325, 122433400.0, 1030], [20240704, 5613.3, 5613.19, 5613.34, 5611.23, 5612.8, 1107507, 110751680.0, 1031], [20240704, 5612.8, 5613.19, 5614.83, 5612.98, 5614.82, 1017622, 101763440.0, 1032], [20240704, 5614.82, 5614.88, 5614.88, 5611.97, 5612.98, 1173572, 117358224.0, 1033], [20240704, 5612.98, 5612.25, 5613.38, 5611.88, 5612.08, 1481864, 148187360.0, 1034], [20240704, 5612.08, 5612.28, 5612.58, 5607.88, 5608.48, 1663355, 166336544.0, 1035], [20240704, 5608.48, 5608.17, 5608.33, 5606.73, 5607.54, 1353630, 135363968.0, 1036], [20240704, 5607.54, 5607.97, 5607.97, 5606.61, 5606.61, 1207630, 120764240.0, 1037], [20240704, 5606.61, 5606.83, 5606.83, 5605.75, 5605.75, 1122686, 112269544.0, 1038], [20240704, 5605.75, 5605.92, 5605.92, 5604.6, 5605.29, 1172115, 117212608.0, 1039], [20240704, 5605.29, 5605.65, 5607.87, 5604.9, 5607.87, 1332423, 133243384.0, 1040], [20240704, 5607.87, 5606.66, 5607.14, 5605.1, 5605.49, 884757, 88476768.0, 1041], [20240704, 5605.49, 5605.0, 5608.5, 5604.1, 5608.18, 1313843, 131385488.0, 1042], [20240704, 5608.18, 5608.03, 5609.87, 5608.03, 5609.12, 969787, 96979760.0, 1043], [20240704, 5609.12, 5608.75, 5609.2, 5605.11, 5605.38, 1084174, 108418296.0, 1044], [20240704, 5605.38, 5605.24, 5605.49, 5604.7, 5604.8, 711768, 71177800.0, 1045], [20240704, 5604.8, 5605.36, 5606.73, 5605.36, 5606.23, 894685, 89469712.0, 1046], [20240704, 5606.23, 5606.56, 5607.39, 5604.91, 5605.47, 998866, 99887712.0, 1047], [20240704, 5605.47, 5604.81, 5606.38, 5604.76, 5606.12, 670956, 67096488.0, 1048], [20240704, 5606.12, 5605.86, 5611.4, 5605.86, 5611.4, 1463260, 146326944.0, 1049], [20240704, 5611.4, 5611.36, 5611.81, 5606.11, 5608.33, 1192888, 119289976.0, 1050], [20240704, 5608.33, 5608.17, 5608.94, 5608.17, 5608.75, 864986, 86499560.0, 1051], [20240704, 5608.75, 5608.58, 5610.71, 5608.58, 5610.66, 911239, 91124944.0, 1052], [20240704, 5610.66, 5610.72, 5614.54, 5610.18, 5614.54, 1342955, 134296544.0, 1053], [20240704, 5614.54, 5614.54, 5614.76, 5613.02, 5614.22, 1176529, 117653904.0, 1054], [20240704, 5614.22, 5614.17, 5615.43, 5613.8, 5613.8, 1700083, 170009168.0, 1055], [20240704, 5613.8, 5613.7, 5613.7, 5611.84, 5611.84, 1016116, 101612720.0, 1056], [20240704, 5611.84, 5611.82, 5611.82, 5610.24, 5610.79, 1164669, 116468040.0, 1057], [20240704, 5610.79, 5610.54, 5611.46, 5610.54, 5611.23, 804490, 80449912.0, 1058], [20240704, 5611.23, 5611.28, 5612.08, 5611.17, 5612.08, 886708, 88671864.0, 1059], [20240704, 5612.08, 5612.04, 5612.04, 5610.38, 5611.45, 743050, 74305856.0, 1100], [20240704, 5611.45, 5611.5, 5611.76, 5609.82, 5610.05, 1098968, 109897944.0, 1101], [20240704, 5610.05, 5610.03, 5610.53, 5609.35, 5610.08, 817066, 81707456.0, 1102], [20240704, 5610.08, 5609.69, 5612.23, 5609.53, 5612.06, 876371, 87638168.0, 1103], [20240704, 5612.06, 5611.8, 5612.28, 5610.9, 5611.44, 874146, 87415760.0, 1104], [20240704, 5611.44, 5611.36, 5611.37, 5610.11, 5610.71, 767121, 76713056.0, 1105], [20240704, 5610.71, 5610.35, 5610.47, 5609.11, 5609.54, 814105, 81411464.0, 1106], [20240704, 5609.54, 5610.44, 5615.49, 5610.44, 5615.47, 1252698, 125270832.0, 1107], [20240704, 5615.47, 5615.0, 5616.87, 5613.85, 5616.87, 959808, 95981696.0, 1108], [20240704, 5616.87, 5616.25, 5617.49, 5616.19, 5617.03, 787073, 78708272.0, 1109], [20240704, 5617.03, 5617.13, 5617.16, 5615.19, 5615.94, 721580, 72158936.0, 1110], [20240704, 5615.94, 5615.7, 5616.7, 5614.13, 5614.44, 871607, 87161712.0, 1111], [20240704, 5614.44, 5613.8, 5614.08, 5612.65, 5613.55, 658644, 65865488.0, 1112], [20240704, 5613.55, 5613.65, 5615.9, 5613.19, 5614.77, 676428, 67643840.0, 1113], [20240704, 5614.77, 5615.22, 5615.88, 5614.09, 5615.21, 679187, 67919536.0, 1114], [20240704, 5615.21, 5614.8, 5616.45, 5613.06, 5613.06, 629867, 62987600.0, 1115], [20240704, 5613.06, 5612.68, 5613.2, 5610.64, 5610.64, 995351, 99536160.0, 1116], [20240704, 5610.64, 5610.55, 5611.11, 5609.93, 5609.93, 691205, 69121768.0, 1117], [20240704, 5609.93, 5609.63, 5609.97, 5606.24, 5606.37, 1060336, 106034632.0, 1118], [20240704, 5606.37, 5606.44, 5607.42, 5604.65, 5606.21, 1056547, 105655664.0, 1119], [20240704, 5606.21, 5605.58, 5605.74, 5603.76, 5603.76, 722994, 72300224.0, 1120], [20240704, 5603.76, 5604.33, 5604.35, 5602.37, 5602.42, 1224011, 122402256.0, 1121], [20240704, 5602.42, 5601.53, 5601.74, 5600.29, 5600.29, 1040458, 104046576.0, 1122], [20240704, 5600.29, 5600.45, 5602.23, 5600.45, 5601.92, 744434, 74444016.0, 1123], [20240704, 5601.92, 5601.93, 5601.93, 5600.99, 5601.63, 662754, 66276292.0, 1124], [20240704, 5601.63, 5601.31, 5601.71, 5600.03, 5600.61, 746714, 74672272.0, 1125], [20240704, 5600.61, 5600.28, 5600.84, 5599.63, 5600.65, 731770, 73177880.0, 1126], [20240704, 5600.65, 5601.16, 5601.52, 5597.83, 5598.48, 1178640, 117864896.0, 1127], [20240704, 5598.48, 5598.69, 5598.77, 5597.33, 5597.95, 814423, 81443176.0, 1128], [20240704, 5597.95, 5597.83, 5598.28, 5596.27, 5597.87, 764851, 76486080.0, 1129], [20240704, 5597.87, 5598.45, 5600.07, 5598.14, 5599.06, 696601, 69661312.0, 1130], [20240704, 5599.06, 5598.63, 5601.27, 5596.81, 5598.91, 2431745, 243175456.0, 1301], [20240704, 5598.91, 5599.26, 5599.84, 5596.43, 5596.43, 945010, 94501856.0, 1302], [20240704, 5596.43, 5596.48, 5596.48, 5593.11, 5594.6, 1435095, 143510352.0, 1303], [20240704, 5594.6, 5594.31, 5595.42, 5594.31, 5594.97, 785308, 78531808.0, 1304], [20240704, 5594.97, 5594.69, 5595.54, 5591.48, 5591.73, 1250838, 125084880.0, 1305], [20240704, 5591.73, 5591.34, 5592.22, 5591.28, 5591.79, 1317808, 131781872.0, 1306], [20240704, 5591.79, 5592.57, 5594.78, 5592.57, 5593.96, 1189827, 118983936.0, 1307], [20240704, 5593.96, 5594.16, 5594.2, 5593.28, 5593.92, 887270, 88728144.0, 1308], [20240704, 5593.92, 5593.97, 5593.97, 5590.07, 5590.07, 1086305, 108631656.0, 1309], [20240704, 5590.07, 5590.2, 5590.84, 5589.02, 5589.02, 1113866, 111387608.0, 1310], [20240704, 5589.02, 5589.04, 5590.62, 5588.05, 5588.06, 1172400, 117240800.0, 1311], [20240704, 5588.06, 5587.93, 5596.09, 5587.93, 5595.82, 1976416, 197642640.0, 1312], [20240704, 5595.82, 5596.05, 5596.29, 5594.34, 5594.81, 946157, 94616664.0, 1313], [20240704, 5594.81, 5595.18, 5598.57, 5594.06, 5598.18, 1104617, 110462920.0, 1314], [20240704, 5598.18, 5598.75, 5600.96, 5598.75, 5600.96, 1040837, 104084840.0, 1315], [20240704, 5600.96, 5599.95, 5599.95, 5593.41, 5595.05, 1327526, 132753672.0, 1316], [20240704, 5595.05, 5595.37, 5598.19, 5594.98, 5596.23, 798760, 79877008.0, 1317], [20240704, 5596.23, 5595.46, 5598.92, 5595.46, 5596.86, 850990, 85100064.0, 1318], [20240704, 5596.86, 5595.86, 5598.55, 5595.5, 5597.6, 1162329, 116233720.0, 1319], [20240704, 5597.6, 5597.67, 5597.67, 5593.5, 5595.25, 1225811, 122582016.0, 1320], [20240704, 5595.25, 5594.98, 5597.35, 5593.04, 5593.32, 1196409, 119641792.0, 1321], [20240704, 5593.32, 5593.17, 5593.17, 5587.13, 5587.13, 1571625, 157163568.0, 1322], [20240704, 5587.13, 5587.5, 5589.82, 5586.69, 5587.64, 1162021, 116203216.0, 1323], [20240704, 5587.64, 5587.85, 5587.85, 5584.42, 5584.82, 1452127, 145213744.0, 1324], [20240704, 5584.82, 5583.73, 5583.73, 5581.99, 5582.74, 1889611, 188961952.0, 1325], [20240704, 5582.74, 5582.29, 5586.49, 5581.42, 5584.37, 1607747, 160775744.0, 1326], [20240704, 5584.37, 5583.48, 5584.71, 5582.43, 5582.43, 911967, 91197704.0, 1327], [20240704, 5582.43, 5581.93, 5583.39, 5580.16, 5583.39, 1612018, 161202752.0, 1328], [20240704, 5583.39, 5583.75, 5584.74, 5579.5, 5579.8, 1187344, 118735360.0, 1329], [20240704, 5579.8, 5579.38, 5580.86, 5576.49, 5580.86, 1967836, 196784656.0, 1330], [20240704, 5580.86, 5579.97, 5580.23, 5576.85, 5577.6, 1019802, 101981248.0, 1331], [20240704, 5577.6, 5577.28, 5583.01, 5576.77, 5581.77, 1637101, 163711056.0, 1332], [20240704, 5581.77, 5581.67, 5585.87, 5581.67, 5584.43, 1223752, 122376200.0, 1333], [20240704, 5584.43, 5584.88, 5588.81, 5584.88, 5588.81, 867251, 86726104.0, 1334], [20240704, 5588.81, 5587.89, 5588.32, 5583.39, 5583.39, 1049869, 104987824.0, 1335], [20240704, 5583.39, 5582.02, 5584.19, 5581.41, 5583.81, 983036, 98304608.0, 1336], [20240704, 5583.81, 5582.5, 5589.98, 5581.4, 5589.98, 1321915, 132192392.0, 1337], [20240704, 5589.98, 5589.65, 5589.92, 5586.65, 5589.92, 901952, 90196064.0, 1338], [20240704, 5589.92, 5590.14, 5590.14, 5587.38, 5588.54, 761627, 76163448.0, 1339], [20240704, 5588.54, 5588.86, 5593.84, 5588.86, 5592.8, 1314830, 131484192.0, 1340], [20240704, 5592.8, 5592.74, 5596.3, 5592.17, 5596.3, 799844, 79985280.0, 1341], [20240704, 5596.3, 5596.09, 5596.09, 5589.89, 5592.16, 1170434, 117044336.0, 1342], [20240704, 5592.16, 5591.58, 5592.99, 5590.52, 5590.72, 792203, 79221240.0, 1343], [20240704, 5590.72, 5588.93, 5588.93, 5586.23, 5586.23, 1278412, 127842176.0, 1344], [20240704, 5586.23, 5585.82, 5586.01, 5584.22, 5585.5, 845788, 84579728.0, 1345], [20240704, 5585.5, 5584.88, 5591.36, 5584.61, 5588.67, 1241337, 124134816.0, 1346], [20240704, 5588.67, 5589.47, 5595.42, 5589.47, 5591.07, 1293507, 129351792.0, 1347], [20240704, 5591.07, 5592.25, 5594.82, 5591.93, 5593.28, 758252, 75826000.0, 1348], [20240704, 5593.28, 5592.96, 5598.47, 5592.95, 5598.47, 946820, 94683080.0, 1349], [20240704, 5598.47, 5597.91, 5603.77, 5597.91, 5599.85, 1755900, 175591024.0, 1350], [20240704, 5599.85, 5599.54, 5599.6, 5594.25, 5596.12, 1179288, 117929752.0, 1351], [20240704, 5596.12, 5596.41, 5598.52, 5595.47, 5597.33, 834454, 83446312.0, 1352], [20240704, 5597.33, 5596.76, 5597.16, 5595.51, 5595.7, 680747, 68075616.0, 1353], [20240704, 5595.7, 5596.21, 5599.87, 5595.64, 5598.75, 818936, 81894448.0, 1354], [20240704, 5598.75, 5598.3, 5598.93, 5597.58, 5598.15, 871214, 87122448.0, 1355], [20240704, 5598.15, 5597.78, 5598.92, 5593.28, 5593.5, 954042, 95405088.0, 1356], [20240704, 5593.5, 5595.25, 5597.48, 5594.88, 5595.21, 835948, 83595880.0, 1357], [20240704, 5595.21, 5595.56, 5600.05, 5595.13, 5598.83, 816334, 81634288.0, 1358], [20240704, 5598.83, 5598.9, 5601.61, 5598.75, 5601.61, 870324, 87033232.0, 1359], [20240704, 5601.61, 5600.81, 5601.2, 5595.22, 5598.9, 1145074, 114508448.0, 1400], [20240704, 5598.9, 5598.31, 5600.55, 5596.63, 5599.42, 964763, 96477464.0, 1401], [20240704, 5599.42, 5599.11, 5599.11, 5594.22, 5595.48, 912414, 91242536.0, 1402], [20240704, 5595.48, 5596.23, 5596.62, 5593.99, 5594.18, 880078, 88008808.0, 1403], [20240704, 5594.18, 5592.45, 5593.4, 5589.49, 5589.49, 1224905, 122491328.0, 1404], [20240704, 5589.49, 5589.94, 5590.06, 5585.64, 5585.64, 1344459, 134446848.0, 1405], [20240704, 5585.64, 5586.36, 5586.36, 5581.37, 5581.37, 1308790, 130880048.0, 1406], [20240704, 5581.37, 5581.4, 5583.91, 5581.17, 5581.32, 1308986, 130899464.0, 1407], [20240704, 5581.32, 5581.37, 5581.37, 5580.37, 5581.32, 1092893, 109290200.0, 1408], [20240704, 5581.32, 5582.0, 5586.17, 5579.38, 5582.25, 1450316, 145032704.0, 1409], [20240704, 5582.25, 5582.34, 5583.51, 5581.56, 5581.56, 894039, 89404736.0, 1410], [20240704, 5581.56, 5581.59, 5581.59, 5577.29, 5577.29, 1443756, 144376496.0, 1411], [20240704, 5577.29, 5577.88, 5577.97, 5575.13, 5575.13, 1596902, 159691136.0, 1412], [20240704, 5575.13, 5575.15, 5578.64, 5575.01, 5575.3, 1515050, 151506192.0, 1413], [20240704, 5575.3, 5575.17, 5577.07, 5574.74, 5575.06, 973899, 97390880.0, 1414], [20240704, 5575.06, 5575.06, 5575.2, 5571.03, 5571.39, 1699776, 169978864.0, 1415], [20240704, 5571.39, 5572.77, 5580.41, 5572.77, 5578.65, 2124420, 212443216.0, 1416], [20240704, 5578.65, 5578.86, 5582.31, 5578.12, 5579.11, 1110649, 111065904.0, 1417], [20240704, 5579.11, 5579.24, 5581.58, 5579.02, 5581.18, 1008283, 100829328.0, 1418], [20240704, 5581.18, 5580.86, 5580.86, 5577.92, 5579.23, 943094, 94310304.0, 1419], [20240704, 5579.23, 5579.31, 5581.4, 5576.08, 5576.29, 1335819, 133582936.0, 1420], [20240704, 5576.29, 5576.45, 5577.01, 5572.16, 5572.32, 1535695, 153570656.0, 1421], [20240704, 5572.32, 5572.69, 5572.69, 5567.82, 5567.82, 1911374, 191138112.0, 1422], [20240704, 5567.82, 5567.42, 5567.62, 5565.33, 5566.04, 2000484, 200049504.0, 1423], [20240704, 5566.04, 5567.08, 5570.32, 5567.08, 5568.35, 1547477, 154748768.0, 1424], [20240704, 5568.35, 5568.47, 5572.7, 5567.54, 5572.41, 1452210, 145221904.0, 1425], [20240704, 5572.41, 5573.37, 5574.23, 5570.12, 5570.12, 1063775, 106378400.0, 1426], [20240704, 5570.12, 5569.26, 5569.26, 5567.34, 5567.45, 1352378, 135238720.0, 1427], [20240704, 5567.45, 5566.96, 5570.72, 5566.96, 5568.27, 1206587, 120659752.0, 1428], [20240704, 5568.27, 5567.86, 5568.31, 5565.38, 5565.38, 1245050, 124505944.0, 1429], [20240704, 5565.38, 5565.25, 5565.61, 5563.71, 5564.52, 1399618, 139962656.0, 1430], [20240704, 5564.52, 5563.91, 5568.29, 5563.91, 5567.15, 1605660, 160567104.0, 1431], [20240704, 5567.15, 5567.52, 5571.33, 5567.52, 5570.65, 1309797, 130980584.0, 1432], [20240704, 5570.65, 5569.04, 5569.04, 5565.81, 5566.16, 1631681, 163169328.0, 1433], [20240704, 5566.16, 5565.87, 5569.28, 5565.67, 5569.28, 1476861, 147687056.0, 1434], [20240704, 5569.28, 5568.86, 5575.73, 5568.86, 5575.7, 1799327, 179933728.0, 1435], [20240704, 5575.7, 5576.77, 5578.24, 5575.1, 5576.49, 1372059, 137206896.0, 1436], [20240704, 5576.49, 5576.86, 5578.91, 5575.08, 5577.42, 1190940, 119095056.0, 1437], [20240704, 5577.42, 5577.41, 5579.31, 5576.81, 5576.81, 1282848, 128285952.0, 1438], [20240704, 5576.81, 5576.17, 5579.79, 5576.17, 5579.14, 1072604, 107261208.0, 1439], [20240704, 5579.14, 5579.38, 5581.54, 5579.38, 5580.18, 1168267, 116827680.0, 1440], [20240704, 5580.18, 5580.44, 5581.36, 5578.1, 5578.33, 1524989, 152499792.0, 1441], [20240704, 5578.33, 5577.71, 5581.76, 5577.71, 5580.49, 1239941, 123995024.0, 1442], [20240704, 5580.49, 5580.64, 5581.38, 5580.02, 5580.61, 1185596, 118560672.0, 1443], [20240704, 5580.61, 5580.3, 5583.02, 5579.82, 5582.12, 1488834, 148884576.0, 1444], [20240704, 5582.12, 5581.81, 5581.99, 5576.87, 5576.87, 1628484, 162849072.0, 1445], [20240704, 5576.87, 5577.76, 5577.76, 5574.91, 5575.54, 1748006, 174801456.0, 1446], [20240704, 5575.54, 5575.74, 5576.15, 5572.22, 5572.33, 1851027, 185103680.0, 1447], [20240704, 5572.33, 5572.6, 5573.9, 5570.92, 5571.18, 1969051, 196906192.0, 1448], [20240704, 5571.18, 5570.04, 5572.28, 5570.04, 5571.79, 1738274, 173828256.0, 1449], [20240704, 5571.79, 5570.67, 5574.56, 5570.67, 5573.91, 1866938, 186694832.0, 1450], [20240704, 5573.91, 5574.27, 5574.27, 5572.46, 5573.27, 1769263, 176927184.0, 1451], [20240704, 5573.27, 5572.68, 5573.55, 5572.14, 5572.14, 1799620, 179963072.0, 1452], [20240704, 5572.14, 5572.57, 5574.12, 5572.46, 5573.19, 1964595, 196460512.0, 1453], [20240704, 5573.19, 5573.41, 5574.96, 5573.18, 5574.52, 2130017, 213002832.0, 1454], [20240704, 5574.52, 5574.35, 5575.0, 5573.41, 5574.35, 2685662, 268567392.0, 1455], [20240704, 5574.35, 5573.22, 5574.08, 5571.23, 5571.23, 2621675, 262168608.0, 1456], [20240704, 5571.23, 5571.95, 5572.18, 5570.59, 5570.82, 2892563, 289257088.0, 1457], [20240704, 5570.82, 5571.64, 5571.64, 5571.64, 5571.64, 109358, 10935840.0, 1458], [20240704, 5571.64, 5571.64, 5571.64, 5571.64, 5571.64, 0, 0.0, 1459], [20240704, 5571.64, 5567.56, 5567.56, 5567.56, 5567.56, 5073317, 507331744.0, 1500], [20240705, 5567.56, 5553.84, 5562.61, 5553.48, 5554.69, 9764371, 976437888.0, 931], [20240705, 5554.69, 5554.15, 5555.66, 5546.1, 5546.1, 4634992, 463500256.0, 932], [20240705, 5546.1, 5546.35, 5546.35, 5534.24, 5534.24, 5628720, 562872896.0, 933], [20240705, 5534.24, 5534.38, 5535.18, 5520.72, 5520.72, 4803103, 480311104.0, 934], [20240705, 5520.72, 5518.89, 5525.08, 5517.56, 5521.07, 5767557, 576756480.0, 935], [20240705, 5521.07, 5519.92, 5520.26, 5515.03, 5515.66, 4962980, 496298784.0, 936], [20240705, 5515.66, 5515.47, 5515.47, 5505.65, 5510.36, 5672825, 567283584.0, 937], [20240705, 5510.36, 5510.09, 5514.44, 5510.09, 5512.63, 4140863, 414087328.0, 938], [20240705, 5512.63, 5512.49, 5513.71, 5504.47, 5504.47, 3998903, 399891328.0, 939], [20240705, 5504.47, 5504.22, 5512.99, 5504.22, 5512.83, 4253325, 425333376.0, 940], [20240705, 5512.83, 5512.75, 5515.68, 5512.14, 5514.54, 3586303, 358631072.0, 941], [20240705, 5514.54, 5515.75, 5526.68, 5515.75, 5525.08, 3785500, 378550848.0, 942], [20240705, 5525.08, 5525.45, 5525.45, 5509.61, 5509.61, 3470315, 347032544.0, 943], [20240705, 5509.61, 5508.94, 5510.35, 5505.63, 5510.01, 3801427, 380143552.0, 944], [20240705, 5510.01, 5510.71, 5514.6, 5510.61, 5514.17, 3154911, 315492032.0, 945], [20240705, 5514.17, 5515.02, 5530.29, 5515.02, 5529.64, 3446786, 344679616.0, 946], [20240705, 5529.64, 5530.51, 5532.74, 5530.36, 5530.92, 2600701, 260071136.0, 947], [20240705, 5530.92, 5530.46, 5530.46, 5527.11, 5527.55, 2075265, 207527520.0, 948], [20240705, 5527.55, 5527.31, 5528.07, 5523.68, 5528.07, 2199057, 219906656.0, 949], [20240705, 5528.07, 5527.94, 5531.69, 5522.23, 5523.48, 2568576, 256858624.0, 950], [20240705, 5523.48, 5523.27, 5523.27, 5518.14, 5520.57, 2751752, 275176224.0, 951], [20240705, 5520.57, 5521.5, 5528.97, 5521.5, 5528.06, 2600084, 260009536.0, 952], [20240705, 5528.06, 5527.36, 5528.65, 5526.36, 5526.41, 2072196, 207220512.0, 953], [20240705, 5526.41, 5525.89, 5525.89, 5520.73, 5520.9, 2182927, 218293616.0, 954], [20240705, 5520.9, 5520.99, 5523.12, 5520.16, 5522.34, 2044825, 204483504.0, 955], [20240705, 5522.34, 5522.41, 5522.41, 5514.83, 5514.83, 2526899, 252690832.0, 956], [20240705, 5514.83, 5514.35, 5514.35, 5508.04, 5508.04, 3061484, 306149600.0, 957], [20240705, 5508.04, 5509.1, 5509.1, 5506.18, 5506.51, 2776173, 277618240.0, 958], [20240705, 5506.51, 5506.62, 5509.32, 5504.14, 5508.36, 2563135, 256314320.0, 959], [20240705, 5508.36, 5507.56, 5508.18, 5505.65, 5505.65, 2370381, 237039152.0, 1000], [20240705, 5505.65, 5504.55, 5505.16, 5503.65, 5503.73, 3057931, 305794272.0, 1001], [20240705, 5503.73, 5502.93, 5504.08, 5501.36, 5501.61, 3249638, 324964768.0, 1002], [20240705, 5501.61, 5502.61, 5506.06, 5502.61, 5502.83, 2842391, 284240160.0, 1003], [20240705, 5502.83, 5502.68, 5510.45, 5502.68, 5508.71, 2007057, 200706576.0, 1004], [20240705, 5508.71, 5508.41, 5508.41, 5498.86, 5498.86, 2464435, 246444736.0, 1005], [20240705, 5498.86, 5499.0, 5503.08, 5498.27, 5502.14, 2624811, 262482304.0, 1006], [20240705, 5502.14, 5502.03, 5502.29, 5500.44, 5502.29, 2006314, 200632560.0, 1007], [20240705, 5502.29, 5502.66, 5505.32, 5502.36, 5505.28, 1874069, 187408000.0, 1008], [20240705, 5505.28, 5505.07, 5514.41, 5504.83, 5514.41, 2346230, 234623680.0, 1009], [20240705, 5514.41, 5514.61, 5514.61, 5512.74, 5512.76, 1717746, 171775600.0, 1010], [20240705, 5512.76, 5512.85, 5512.99, 5507.72, 5510.17, 2007201, 200720864.0, 1011], [20240705, 5510.17, 5510.3, 5510.3, 5507.53, 5508.15, 1310618, 131063040.0, 1012], [20240705, 5508.15, 5508.81, 5511.59, 5508.81, 5510.23, 2160468, 216047872.0, 1013], [20240705, 5510.23, 5510.19, 5510.21, 5505.84, 5506.65, 1906045, 190605584.0, 1014], [20240705, 5506.65, 5506.78, 5511.13, 5506.22, 5507.83, 2252182, 225219296.0, 1015], [20240705, 5507.83, 5506.55, 5509.13, 5505.27, 5507.6, 2074556, 207456688.0, 1016], [20240705, 5507.6, 5506.61, 5506.61, 5504.27, 5504.27, 1569710, 156971776.0, 1017], [20240705, 5504.27, 5504.04, 5508.4, 5504.04, 5506.25, 1491891, 149190304.0, 1018], [20240705, 5506.25, 5506.05, 5506.11, 5504.52, 5505.38, 1239570, 123958112.0, 1019], [20240705, 5505.38, 5505.75, 5509.07, 5505.27, 5508.73, 1559613, 155962224.0, 1020], [20240705, 5508.73, 5508.97, 5509.48, 5506.04, 5506.39, 1681525, 168153536.0, 1021], [20240705, 5506.39, 5505.62, 5506.03, 5503.06, 5503.06, 1536245, 153625696.0, 1022], [20240705, 5503.06, 5502.47, 5506.52, 5502.47, 5505.34, 1761414, 176142368.0, 1023], [20240705, 5505.34, 5505.07, 5505.07, 5500.34, 5502.03, 1677540, 167754976.0, 1024], [20240705, 5502.03, 5502.16, 5507.61, 5501.96, 5506.91, 1605767, 160577824.0, 1025], [20240705, 5506.91, 5506.96, 5506.96, 5502.88, 5503.08, 1226768, 122677824.0, 1026], [20240705, 5503.08, 5502.13, 5502.35, 5500.16, 5500.16, 1244285, 124429312.0, 1027], [20240705, 5500.16, 5499.65, 5504.57, 5499.11, 5503.3, 1652904, 165291376.0, 1028], [20240705, 5503.3, 5503.03, 5503.66, 5500.52, 5500.52, 1233738, 123374720.0, 1029], [20240705, 5500.52, 5500.25, 5502.69, 5500.25, 5501.86, 1496633, 149664368.0, 1030], [20240705, 5501.86, 5501.6, 5501.7, 5497.12, 5497.12, 2447182, 244719024.0, 1031], [20240705, 5497.12, 5496.37, 5498.32, 5496.15, 5497.56, 2146909, 214691936.0, 1032], [20240705, 5497.56, 5497.7, 5499.2, 5497.56, 5498.2, 1526712, 152672224.0, 1033], [20240705, 5498.2, 5498.11, 5498.99, 5496.83, 5496.83, 1587413, 158742272.0, 1034], [20240705, 5496.83, 5496.44, 5497.11, 5490.49, 5490.49, 1988560, 198857056.0, 1035], [20240705, 5490.49, 5489.82, 5489.85, 5484.57, 5484.57, 2947173, 294718464.0, 1036], [20240705, 5484.57, 5485.0, 5485.75, 5482.57, 5482.57, 2411764, 241177568.0, 1037], [20240705, 5482.57, 5482.25, 5490.09, 5481.18, 5489.95, 2660172, 266018320.0, 1038], [20240705, 5489.95, 5489.71, 5498.77, 5489.71, 5498.77, 1744409, 174441936.0, 1039], [20240705, 5498.77, 5499.25, 5500.87, 5495.53, 5497.14, 1294293, 129430336.0, 1040], [20240705, 5497.14, 5498.41, 5505.18, 5498.41, 5505.18, 1390252, 139026368.0, 1041], [20240705, 5505.18, 5505.59, 5510.61, 5505.29, 5510.57, 1942829, 194283920.0, 1042], [20240705, 5510.57, 5511.77, 5511.77, 5506.94, 5506.94, 1682191, 168220256.0, 1043], [20240705, 5506.94, 5507.33, 5509.06, 5504.14, 5504.57, 1175034, 117504264.0, 1044], [20240705, 5504.57, 5504.95, 5505.96, 5501.0, 5503.7, 1276940, 127694944.0, 1045], [20240705, 5503.7, 5504.13, 5506.55, 5504.13, 5505.93, 999106, 99911528.0, 1046], [20240705, 5505.93, 5506.47, 5507.31, 5504.07, 5504.48, 1081030, 108104112.0, 1047], [20240705, 5504.48, 5504.05, 5504.56, 5502.62, 5503.05, 953719, 95372904.0, 1048], [20240705, 5503.05, 5503.46, 5505.48, 5503.09, 5505.3, 959680, 95968984.0, 1049], [20240705, 5505.3, 5505.18, 5506.98, 5500.98, 5506.98, 1257377, 125738688.0, 1050], [20240705, 5506.98, 5506.51, 5508.37, 5506.15, 5506.15, 864642, 86465128.0, 1051], [20240705, 5506.15, 5506.0, 5506.39, 5503.82, 5504.43, 766592, 76660320.0, 1052], [20240705, 5504.43, 5504.1, 5504.1, 5502.74, 5502.74, 1010396, 101040560.0, 1053], [20240705, 5502.74, 5502.68, 5502.75, 5501.0, 5501.53, 932138, 93214816.0, 1054], [20240705, 5501.53, 5502.07, 5502.07, 5499.88, 5499.88, 652038, 65204940.0, 1055], [20240705, 5499.88, 5500.47, 5502.17, 5499.75, 5499.75, 831189, 83119832.0, 1056], [20240705, 5499.75, 5499.58, 5503.8, 5499.58, 5502.21, 948825, 94883648.0, 1057], [20240705, 5502.21, 5501.99, 5501.99, 5498.96, 5499.23, 904473, 90448256.0, 1058], [20240705, 5499.23, 5498.85, 5500.57, 5498.85, 5499.6, 1017137, 101714728.0, 1059], [20240705, 5499.6, 5499.27, 5500.03, 5497.97, 5498.11, 900947, 90095760.0, 1100], [20240705, 5498.11, 5498.41, 5499.51, 5497.42, 5498.65, 922710, 92271896.0, 1101], [20240705, 5498.65, 5497.92, 5497.92, 5495.23, 5495.56, 802579, 80258760.0, 1102], [20240705, 5495.56, 5495.7, 5499.85, 5495.7, 5498.19, 932714, 93272416.0, 1103], [20240705, 5498.19, 5498.28, 5499.46, 5497.94, 5499.13, 647089, 64709752.0, 1104], [20240705, 5499.13, 5498.96, 5499.01, 5497.08, 5497.42, 700850, 70085992.0, 1105], [20240705, 5497.42, 5497.07, 5500.49, 5497.07, 5500.49, 826875, 82688688.0, 1106], [20240705, 5500.49, 5500.06, 5502.96, 5498.98, 5498.98, 1074502, 107451224.0, 1107], [20240705, 5498.98, 5498.56, 5500.03, 5498.56, 5498.81, 769526, 76953456.0, 1108], [20240705, 5498.81, 5499.14, 5500.91, 5498.68, 5499.56, 716203, 71621040.0, 1109], [20240705, 5499.56, 5499.56, 5499.56, 5494.96, 5494.96, 854219, 85422896.0, 1110], [20240705, 5494.96, 5494.83, 5496.14, 5494.38, 5495.52, 889729, 88974088.0, 1111], [20240705, 5495.52, 5495.73, 5498.71, 5495.4, 5497.56, 932793, 93280176.0, 1112], [20240705, 5497.56, 5497.51, 5497.51, 5495.45, 5495.48, 633326, 63333444.0, 1113], [20240705, 5495.48, 5495.11, 5496.5, 5495.11, 5495.29, 615008, 61501760.0, 1114], [20240705, 5495.29, 5495.63, 5496.27, 5494.7, 5494.7, 645509, 64552016.0, 1115], [20240705, 5494.7, 5494.52, 5504.39, 5494.3, 5504.39, 1711063, 171107328.0, 1116], [20240705, 5504.39, 5504.73, 5511.49, 5504.2, 5511.12, 1328233, 132824312.0, 1117], [20240705, 5511.12, 5511.08, 5512.61, 5508.67, 5508.77, 831270, 83128160.0, 1118], [20240705, 5508.77, 5508.48, 5514.54, 5507.28, 5513.23, 1011929, 101193808.0, 1119], [20240705, 5513.23, 5513.25, 5513.25, 5508.44, 5508.49, 680410, 68041888.0, 1120], [20240705, 5508.49, 5507.66, 5512.32, 5507.36, 5509.87, 697335, 69734376.0, 1121], [20240705, 5509.87, 5510.95, 5515.33, 5510.52, 5514.46, 863862, 86387400.0, 1122], [20240705, 5514.46, 5514.15, 5517.74, 5513.24, 5517.56, 816781, 81679192.0, 1123], [20240705, 5517.56, 5517.72, 5518.61, 5515.49, 5518.38, 707670, 70768056.0, 1124], [20240705, 5518.38, 5518.26, 5522.26, 5517.75, 5521.98, 1005921, 100593048.0, 1125], [20240705, 5521.98, 5520.41, 5521.11, 5519.46, 5521.11, 889036, 88904480.0, 1126], [20240705, 5521.11, 5521.26, 5521.58, 5519.28, 5519.28, 742452, 74246144.0, 1127], [20240705, 5519.28, 5519.68, 5520.38, 5518.46, 5518.91, 676492, 67650160.0, 1128], [20240705, 5518.91, 5518.85, 5518.85, 5516.78, 5516.78, 542402, 54241048.0, 1129], [20240705, 5516.78, 5516.78, 5521.7, 5516.71, 5521.05, 649927, 64993876.0, 1130], [20240705, 5521.05, 5521.0, 5521.0, 5514.75, 5517.19, 2159173, 215918272.0, 1301], [20240705, 5517.19, 5516.85, 5521.56, 5515.94, 5519.12, 1190735, 119074376.0, 1302], [20240705, 5519.12, 5519.42, 5521.61, 5516.56, 5517.53, 870011, 87002296.0, 1303], [20240705, 5517.53, 5517.39, 5522.12, 5516.2, 5521.84, 929504, 92951320.0, 1304], [20240705, 5521.84, 5521.86, 5521.94, 5518.52, 5519.19, 949811, 94982000.0, 1305], [20240705, 5519.19, 5519.36, 5522.26, 5518.2, 5521.88, 1209858, 120987088.0, 1306], [20240705, 5521.88, 5521.34, 5521.65, 5518.72, 5518.72, 1090446, 109045624.0, 1307], [20240705, 5518.72, 5518.34, 5518.34, 5513.19, 5515.8, 1336194, 133620376.0, 1308], [20240705, 5515.8, 5515.9, 5529.59, 5515.9, 5529.0, 2228871, 222887984.0, 1309], [20240705, 5529.0, 5528.99, 5533.63, 5527.59, 5530.4, 1508596, 150860512.0, 1310], [20240705, 5530.4, 5530.51, 5535.49, 5530.51, 5533.04, 2048288, 204829760.0, 1311], [20240705, 5533.04, 5534.43, 5534.72, 5532.53, 5533.27, 1174956, 117496672.0, 1312], [20240705, 5533.27, 5533.05, 5536.3, 5531.04, 5533.07, 1141011, 114102160.0, 1313], [20240705, 5533.07, 5532.67, 5535.89, 5531.18, 5531.18, 1226866, 122687408.0, 1314], [20240705, 5531.18, 5530.34, 5531.67, 5527.53, 5528.25, 1085414, 108542464.0, 1315], [20240705, 5528.25, 5529.38, 5531.27, 5529.38, 5530.5, 944026, 94403632.0, 1316], [20240705, 5530.5, 5530.57, 5537.85, 5530.39, 5537.85, 1343688, 134369632.0, 1317], [20240705, 5537.85, 5538.19, 5540.97, 5536.42, 5540.17, 1076695, 107670976.0, 1318], [20240705, 5540.17, 5540.02, 5540.02, 5532.66, 5532.88, 1192877, 119289136.0, 1319], [20240705, 5532.88, 5533.0, 5533.0, 5528.4, 5528.77, 991205, 99121608.0, 1320], [20240705, 5528.77, 5529.24, 5529.24, 5527.6, 5527.87, 812813, 81282312.0, 1321], [20240705, 5527.87, 5528.11, 5528.11, 5524.46, 5524.58, 992842, 99285112.0, 1322], [20240705, 5524.58, 5526.43, 5531.03, 5526.43, 5527.43, 1199128, 119913832.0, 1323], [20240705, 5527.43, 5526.67, 5527.27, 5523.27, 5523.35, 868978, 86898744.0, 1324], [20240705, 5523.35, 5523.71, 5524.46, 5522.56, 5523.69, 907539, 90755032.0, 1325], [20240705, 5523.69, 5524.15, 5525.34, 5522.38, 5522.89, 822648, 82265776.0, 1326], [20240705, 5522.89, 5522.59, 5524.04, 5522.59, 5523.89, 727325, 72733504.0, 1327], [20240705, 5523.89, 5523.98, 5524.05, 5520.82, 5521.1, 1039111, 103911984.0, 1328], [20240705, 5521.1, 5521.25, 5521.68, 5519.81, 5519.81, 773681, 77369128.0, 1329], [20240705, 5519.81, 5519.45, 5529.54, 5519.45, 5529.04, 1321949, 132195728.0, 1330], [20240705, 5529.04, 5527.69, 5532.59, 5527.69, 5532.07, 1107773, 110778104.0, 1331], [20240705, 5532.07, 5532.06, 5540.3, 5532.06, 5540.3, 1941647, 194165536.0, 1332], [20240705, 5540.3, 5540.77, 5546.58, 5540.77, 5545.16, 2008766, 200877552.0, 1333], [20240705, 5545.16, 5546.74, 5547.9, 5545.48, 5546.29, 1718442, 171845200.0, 1334], [20240705, 5546.29, 5545.7, 5545.7, 5539.81, 5540.58, 1274663, 127467168.0, 1335], [20240705, 5540.58, 5540.28, 5541.68, 5539.7, 5539.7, 1195178, 119518936.0, 1336], [20240705, 5539.7, 5539.89, 5540.18, 5535.92, 5538.13, 1228388, 122839928.0, 1337], [20240705, 5538.13, 5539.21, 5540.8, 5539.11, 5539.11, 1012650, 101265936.0, 1338], [20240705, 5539.11, 5538.74, 5539.79, 5537.99, 5539.3, 868416, 86842704.0, 1339], [20240705, 5539.3, 5539.47, 5547.78, 5539.47, 5547.61, 1514697, 151470736.0, 1340], [20240705, 5547.61, 5548.24, 5551.46, 5548.24, 5549.32, 1736330, 173634096.0, 1341], [20240705, 5549.32, 5549.36, 5550.6, 5549.36, 5550.26, 1056083, 105609304.0, 1342], [20240705, 5550.26, 5550.84, 5554.99, 5550.84, 5554.99, 1584749, 158475984.0, 1343], [20240705, 5554.99, 5554.87, 5554.87, 5552.72, 5553.86, 1578487, 157849680.0, 1344], [20240705, 5553.86, 5553.96, 5555.27, 5553.69, 5554.79, 1493417, 149342784.0, 1345], [20240705, 5554.79, 5555.49, 5560.64, 5555.49, 5560.64, 2079876, 207988816.0, 1346], [20240705, 5560.64, 5561.2, 5561.78, 5560.14, 5560.21, 1866249, 186625856.0, 1347], [20240705, 5560.21, 5560.43, 5560.43, 5557.7, 5557.75, 1458008, 145801952.0, 1348], [20240705, 5557.75, 5557.5, 5561.2, 5557.5, 5560.54, 1211489, 121149976.0, 1349], [20240705, 5560.54, 5560.06, 5561.53, 5559.52, 5561.45, 1157276, 115728568.0, 1350], [20240705, 5561.45, 5560.72, 5564.8, 5560.72, 5564.74, 1608250, 160826208.0, 1351], [20240705, 5564.74, 5565.33, 5567.32, 5564.32, 5564.85, 2034591, 203460240.0, 1352], [20240705, 5564.85, 5564.55, 5564.88, 5557.16, 5557.17, 1733030, 173303872.0, 1353], [20240705, 5557.17, 5556.55, 5557.99, 5556.17, 5556.96, 1046586, 104659504.0, 1354], [20240705, 5556.96, 5557.02, 5558.67, 5556.52, 5558.65, 929216, 92922600.0, 1355], [20240705, 5558.65, 5558.55, 5563.51, 5558.55, 5563.51, 1323820, 132382952.0, 1356], [20240705, 5563.51, 5563.86, 5566.3, 5563.85, 5566.3, 1340987, 134099792.0, 1357], [20240705, 5566.3, 5565.71, 5565.71, 5560.33, 5561.7, 1371625, 137163616.0, 1358], [20240705, 5561.7, 5561.87, 5566.85, 5561.87, 5566.09, 1094428, 109443616.0, 1359], [20240705, 5566.09, 5566.01, 5566.44, 5564.97, 5565.61, 1053608, 105361944.0, 1400], [20240705, 5565.61, 5565.84, 5567.13, 5563.69, 5563.84, 1193121, 119313088.0, 1401], [20240705, 5563.84, 5563.56, 5563.82, 5559.42, 5559.79, 1162880, 116289136.0, 1402], [20240705, 5559.79, 5559.61, 5568.51, 5559.61, 5568.51, 1553920, 155392992.0, 1403], [20240705, 5568.51, 5567.8, 5569.9, 5567.25, 5569.7, 1151731, 115174080.0, 1404], [20240705, 5569.7, 5570.05, 5575.11, 5570.05, 5574.44, 1793903, 179391248.0, 1405], [20240705, 5574.44, 5574.4, 5577.32, 5574.4, 5577.32, 1357476, 135748640.0, 1406], [20240705, 5577.32, 5576.96, 5577.77, 5575.5, 5576.75, 1548934, 154894656.0, 1407], [20240705, 5576.75, 5577.04, 5579.77, 5577.04, 5578.79, 1288044, 128805432.0, 1408], [20240705, 5578.79, 5579.04, 5579.04, 5575.71, 5576.2, 1425102, 142511456.0, 1409], [20240705, 5576.2, 5576.14, 5576.14, 5574.04, 5575.1, 1140955, 114096496.0, 1410], [20240705, 5575.1, 5574.98, 5575.82, 5573.61, 5573.97, 1299233, 129924232.0, 1411], [20240705, 5573.97, 5574.38, 5574.38, 5571.13, 5571.13, 1071424, 107143304.0, 1412], [20240705, 5571.13, 5570.97, 5571.84, 5570.23, 5570.67, 988347, 98835832.0, 1413], [20240705, 5570.67, 5570.67, 5571.03, 5567.56, 5567.69, 1188196, 118820416.0, 1414], [20240705, 5567.69, 5567.33, 5570.37, 5567.33, 5570.23, 1181517, 118152552.0, 1415], [20240705, 5570.23, 5569.9, 5572.91, 5569.9, 5571.99, 1039365, 103937592.0, 1416], [20240705, 5571.99, 5572.32, 5573.52, 5567.17, 5567.17, 1429183, 142919376.0, 1417], [20240705, 5567.17, 5566.65, 5567.25, 5565.71, 5565.79, 947134, 94714376.0, 1418], [20240705, 5565.79, 5565.67, 5566.1, 5565.12, 5565.12, 784989, 78500120.0, 1419], [20240705, 5565.12, 5564.69, 5564.89, 5561.32, 5561.32, 1317802, 131781080.0, 1420], [20240705, 5561.32, 5561.58, 5562.31, 5560.68, 5560.73, 995650, 99566008.0, 1421], [20240705, 5560.73, 5561.19, 5564.15, 5561.19, 5564.15, 1033681, 103369160.0, 1422], [20240705, 5564.15, 5564.36, 5567.99, 5564.36, 5567.82, 999025, 99903584.0, 1423], [20240705, 5567.82, 5567.45, 5567.9, 5566.56, 5567.53, 1066347, 106635464.0, 1424], [20240705, 5567.53, 5567.88, 5568.74, 5566.93, 5566.93, 1072381, 107238976.0, 1425], [20240705, 5566.93, 5567.11, 5568.22, 5566.97, 5568.06, 857797, 85780824.0, 1426], [20240705, 5568.06, 5567.99, 5568.55, 5565.59, 5565.7, 1150206, 115021536.0, 1427], [20240705, 5565.7, 5565.61, 5566.41, 5565.41, 5565.7, 878316, 87832672.0, 1428], [20240705, 5565.7, 5565.98, 5566.74, 5565.45, 5565.85, 797988, 79799848.0, 1429], [20240705, 5565.85, 5565.95, 5565.95, 5558.6, 5558.6, 1560485, 156049664.0, 1430], [20240705, 5558.6, 5558.47, 5559.7, 5556.91, 5559.37, 1329876, 132988808.0, 1431], [20240705, 5559.37, 5558.99, 5564.06, 5558.99, 5562.65, 1177521, 117753008.0, 1432], [20240705, 5562.65, 5562.39, 5562.54, 5558.64, 5558.64, 1224986, 122499392.0, 1433], [20240705, 5558.64, 5558.81, 5559.82, 5558.44, 5558.44, 905346, 90535672.0, 1434], [20240705, 5558.44, 5558.49, 5560.45, 5558.39, 5560.45, 1004954, 100496424.0, 1435], [20240705, 5560.45, 5560.86, 5561.04, 5559.76, 5560.82, 966588, 96659712.0, 1436], [20240705, 5560.82, 5560.5, 5564.22, 5560.5, 5563.96, 1195739, 119574840.0, 1437], [20240705, 5563.96, 5563.93, 5564.69, 5563.18, 5564.69, 1037910, 103792080.0, 1438], [20240705, 5564.69, 5564.75, 5565.93, 5564.08, 5564.91, 1126326, 112633392.0, 1439], [20240705, 5564.91, 5563.74, 5565.39, 5562.87, 5564.96, 1349356, 134936544.0, 1440], [20240705, 5564.96, 5564.22, 5564.22, 5562.44, 5563.08, 1455363, 145537168.0, 1441], [20240705, 5563.08, 5562.77, 5564.05, 5561.52, 5561.52, 1396928, 139693696.0, 1442], [20240705, 5561.52, 5561.25, 5562.01, 5560.51, 5560.7, 1328691, 132870152.0, 1443], [20240705, 5560.7, 5560.14, 5560.37, 5558.96, 5560.37, 1440460, 144047008.0, 1444], [20240705, 5560.37, 5559.38, 5562.62, 5559.38, 5561.71, 1310750, 131076016.0, 1445], [20240705, 5561.71, 5561.66, 5564.43, 5561.66, 5564.43, 1348163, 134817328.0, 1446], [20240705, 5564.43, 5564.6, 5567.43, 5563.85, 5566.27, 1872850, 187285920.0, 1447], [20240705, 5566.27, 5566.8, 5569.01, 5566.8, 5568.71, 1518947, 151895872.0, 1448], [20240705, 5568.71, 5568.23, 5570.83, 5568.23, 5570.3, 1659618, 165962736.0, 1449], [20240705, 5570.3, 5569.1, 5570.19, 5567.83, 5570.19, 1731655, 173166544.0, 1450], [20240705, 5570.19, 5569.43, 5570.7, 5567.88, 5570.16, 1708169, 170817888.0, 1451], [20240705, 5570.16, 5569.17, 5571.55, 5569.17, 5571.52, 1816286, 181629744.0, 1452], [20240705, 5571.52, 5571.16, 5571.84, 5570.56, 5570.56, 2079488, 207949792.0, 1453], [20240705, 5570.56, 5571.41, 5573.16, 5571.07, 5572.62, 1977644, 197765216.0, 1454], [20240705, 5572.62, 5571.36, 5573.43, 5571.36, 5573.09, 2327082, 232708992.0, 1455], [20240705, 5573.09, 5571.88, 5574.13, 5571.88, 5573.11, 2828717, 282872512.0, 1456], [20240705, 5573.11, 5572.11, 5572.57, 5570.87, 5571.62, 2572277, 257228880.0, 1457], [20240705, 5571.62, 5571.57, 5571.57, 5571.57, 5571.57, 94465, 9446560.0, 1458], [20240705, 5571.57, 5571.57, 5571.57, 5571.57, 5571.57, 0, 0.0, 1459], [20240705, 5571.57, 5570.18, 5570.18, 5570.18, 5570.18, 4389820, 438982080.0, 1500], [20240708, 5570.18, 5554.45, 5562.63, 5553.18, 5553.18, 17316737, 1731674624.0, 931], [20240708, 5553.18, 5553.19, 5553.6, 5551.48, 5553.6, 7297456, 729746560.0, 932], [20240708, 5553.6, 5556.13, 5558.71, 5550.46, 5550.48, 6932949, 693295680.0, 933], [20240708, 5550.48, 5551.63, 5552.54, 5549.44, 5552.3, 5472246, 547225600.0, 934], [20240708, 5552.3, 5553.06, 5555.29, 5549.51, 5550.18, 4765733, 476574208.0, 935], [20240708, 5550.18, 5549.91, 5549.91, 5543.61, 5543.61, 4643964, 464397408.0, 936], [20240708, 5543.61, 5543.73, 5544.85, 5537.8, 5544.85, 4689780, 468978944.0, 937], [20240708, 5544.85, 5544.28, 5550.89, 5542.32, 5550.89, 4184756, 418476640.0, 938], [20240708, 5550.89, 5551.24, 5553.55, 5550.21, 5551.56, 4290357, 429036800.0, 939], [20240708, 5551.56, 5551.34, 5554.61, 5551.34, 5554.61, 4602019, 460202784.0, 940], [20240708, 5554.61, 5552.92, 5552.92, 5548.04, 5550.19, 4719302, 471931200.0, 941], [20240708, 5550.19, 5550.67, 5553.82, 5548.6, 5553.28, 3306100, 330611040.0, 942], [20240708, 5553.28, 5554.6, 5560.38, 5554.6, 5560.34, 4095412, 409542208.0, 943], [20240708, 5560.34, 5559.57, 5559.57, 5551.45, 5551.45, 4745386, 474539712.0, 944], [20240708, 5551.45, 5551.51, 5551.51, 5545.83, 5550.51, 4089766, 408977504.0, 945], [20240708, 5550.51, 5549.94, 5549.94, 5540.18, 5541.45, 4230509, 423051776.0, 946], [20240708, 5541.45, 5542.1, 5548.33, 5540.94, 5548.33, 3213155, 321316416.0, 947], [20240708, 5548.33, 5548.89, 5551.13, 5546.42, 5546.92, 2464066, 246407632.0, 948], [20240708, 5546.92, 5546.45, 5546.45, 5538.71, 5540.55, 2758462, 275847072.0, 949], [20240708, 5540.55, 5540.74, 5543.44, 5539.63, 5539.82, 2766886, 276689792.0, 950], [20240708, 5539.82, 5539.15, 5542.62, 5538.25, 5542.27, 2845366, 284537760.0, 951], [20240708, 5542.27, 5543.04, 5543.66, 5538.68, 5543.63, 3595488, 359549696.0, 952], [20240708, 5543.63, 5543.5, 5544.33, 5541.78, 5544.33, 3345362, 334537216.0, 953], [20240708, 5544.33, 5544.85, 5544.85, 5542.62, 5543.53, 2688891, 268890048.0, 954], [20240708, 5543.53, 5543.31, 5547.78, 5541.85, 5541.85, 3286684, 328669248.0, 955], [20240708, 5541.85, 5540.95, 5541.21, 5536.11, 5536.11, 2438247, 243825680.0, 956], [20240708, 5536.11, 5535.97, 5535.97, 5533.7, 5533.7, 2445089, 244509904.0, 957], [20240708, 5533.7, 5534.06, 5541.21, 5534.05, 5541.21, 2361941, 236194992.0, 958], [20240708, 5541.21, 5540.8, 5540.86, 5536.64, 5536.89, 1647986, 164799616.0, 959], [20240708, 5536.89, 5537.04, 5538.28, 5535.73, 5537.11, 2125505, 212551360.0, 1000], [20240708, 5537.11, 5537.05, 5537.05, 5534.88, 5535.51, 2582922, 258293200.0, 1001], [20240708, 5535.51, 5535.5, 5538.08, 5535.06, 5535.42, 2613077, 261308640.0, 1002], [20240708, 5535.42, 5535.45, 5536.45, 5531.45, 5536.45, 2807687, 280769600.0, 1003], [20240708, 5536.45, 5537.24, 5543.51, 5537.24, 5543.51, 2677231, 267724048.0, 1004], [20240708, 5543.51, 5545.47, 5549.83, 5545.47, 5548.44, 3459147, 345915680.0, 1005], [20240708, 5548.44, 5548.35, 5548.38, 5544.73, 5545.77, 2856239, 285624896.0, 1006], [20240708, 5545.77, 5545.32, 5549.76, 5544.99, 5549.76, 2274166, 227417488.0, 1007], [20240708, 5549.76, 5552.18, 5556.3, 5552.18, 5554.62, 3816058, 381607008.0, 1008], [20240708, 5554.62, 5554.81, 5554.81, 5551.17, 5551.58, 1936746, 193675472.0, 1009], [20240708, 5551.58, 5550.99, 5552.34, 5549.74, 5549.74, 2237848, 223785872.0, 1010], [20240708, 5549.74, 5549.91, 5551.49, 5545.64, 5545.64, 2125593, 212560400.0, 1011], [20240708, 5545.64, 5545.6, 5545.6, 5542.45, 5544.86, 2033733, 203374272.0, 1012], [20240708, 5544.86, 5544.97, 5546.2, 5544.42, 5546.04, 1821924, 182193344.0, 1013], [20240708, 5546.04, 5546.06, 5549.09, 5546.06, 5547.11, 1747624, 174763248.0, 1014], [20240708, 5547.11, 5546.98, 5549.64, 5546.74, 5548.17, 1781749, 178175984.0, 1015], [20240708, 5548.17, 5547.76, 5547.96, 5545.72, 5545.92, 1804991, 180500384.0, 1016], [20240708, 5545.92, 5545.63, 5545.63, 5542.27, 5542.47, 2025698, 202570576.0, 1017], [20240708, 5542.47, 5542.33, 5542.33, 5540.3, 5541.68, 2100126, 210013632.0, 1018], [20240708, 5541.68, 5541.65, 5543.09, 5537.9, 5537.9, 2162610, 216261952.0, 1019], [20240708, 5537.9, 5538.09, 5539.87, 5537.74, 5539.33, 1531483, 153149376.0, 1020], [20240708, 5539.33, 5539.62, 5540.11, 5538.57, 5540.11, 1436207, 143621936.0, 1021], [20240708, 5540.11, 5539.88, 5541.83, 5539.88, 5541.83, 1600593, 160060288.0, 1022], [20240708, 5541.83, 5541.89, 5547.48, 5541.89, 5545.05, 1946838, 194684832.0, 1023], [20240708, 5545.05, 5545.38, 5545.81, 5544.13, 5544.64, 1430187, 143019744.0, 1024], [20240708, 5544.64, 5544.93, 5547.21, 5544.27, 5547.02, 1453149, 145315744.0, 1025], [20240708, 5547.02, 5546.81, 5546.82, 5545.16, 5546.07, 1435014, 143502672.0, 1026], [20240708, 5546.07, 5545.83, 5547.21, 5545.03, 5545.96, 1631960, 163196976.0, 1027], [20240708, 5545.96, 5545.83, 5547.24, 5545.18, 5546.44, 1406103, 140611712.0, 1028], [20240708, 5546.44, 5546.52, 5546.52, 5542.75, 5542.75, 1434670, 143467936.0, 1029], [20240708, 5542.75, 5541.8, 5542.86, 5540.16, 5540.66, 1303611, 130362000.0, 1030], [20240708, 5540.66, 5539.87, 5542.33, 5539.31, 5539.51, 2071395, 207140320.0, 1031], [20240708, 5539.51, 5539.0, 5539.0, 5537.18, 5537.84, 1783902, 178391376.0, 1032], [20240708, 5537.84, 5538.71, 5544.02, 5538.71, 5544.02, 1816288, 181629840.0, 1033], [20240708, 5544.02, 5543.73, 5545.6, 5543.73, 5545.4, 1387106, 138711648.0, 1034], [20240708, 5545.4, 5545.44, 5546.5, 5543.47, 5543.47, 1477095, 147710480.0, 1035], [20240708, 5543.47, 5543.81, 5544.07, 5542.5, 5543.18, 1320673, 132068352.0, 1036], [20240708, 5543.18, 5543.31, 5543.31, 5538.34, 5538.34, 1435400, 143540928.0, 1037], [20240708, 5538.34, 5538.07, 5539.79, 5536.36, 5539.36, 1376382, 137639008.0, 1038], [20240708, 5539.36, 5539.19, 5539.42, 5536.78, 5537.09, 1098106, 109811736.0, 1039], [20240708, 5537.09, 5537.53, 5537.8, 5535.26, 5535.88, 1439896, 143990576.0, 1040], [20240708, 5535.88, 5535.61, 5537.78, 5535.32, 5536.85, 1337355, 133736448.0, 1041], [20240708, 5536.85, 5536.35, 5536.76, 5535.2, 5535.75, 1183665, 118367472.0, 1042], [20240708, 5535.75, 5535.57, 5539.59, 5535.34, 5538.22, 1334875, 133488528.0, 1043], [20240708, 5538.22, 5538.64, 5539.3, 5537.01, 5538.44, 1062042, 106205272.0, 1044], [20240708, 5538.44, 5539.04, 5542.04, 5537.65, 5542.04, 1047794, 104780544.0, 1045], [20240708, 5542.04, 5542.37, 5545.47, 5541.89, 5544.56, 1494903, 149491408.0, 1046], [20240708, 5544.56, 5542.94, 5543.9, 5542.29, 5542.83, 1342407, 134241840.0, 1047], [20240708, 5542.83, 5543.44, 5543.44, 5540.27, 5540.3, 1021816, 102182456.0, 1048], [20240708, 5540.3, 5540.59, 5540.59, 5538.06, 5538.46, 884017, 88402528.0, 1049], [20240708, 5538.46, 5538.31, 5542.62, 5538.31, 5541.21, 859281, 85929376.0, 1050], [20240708, 5541.21, 5540.87, 5541.2, 5540.22, 5540.57, 948944, 94895568.0, 1051], [20240708, 5540.57, 5540.14, 5543.71, 5540.14, 5543.71, 866946, 86695344.0, 1052], [20240708, 5543.71, 5543.85, 5545.48, 5543.85, 5544.66, 920540, 92054824.0, 1053], [20240708, 5544.66, 5545.12, 5546.79, 5545.12, 5546.18, 814562, 81456936.0, 1054], [20240708, 5546.18, 5546.46, 5546.46, 5543.98, 5545.05, 885360, 88536984.0, 1055], [20240708, 5545.05, 5545.22, 5545.97, 5543.6, 5543.64, 909195, 90920496.0, 1056], [20240708, 5543.64, 5543.94, 5548.8, 5543.94, 5548.8, 1601674, 160168432.0, 1057], [20240708, 5548.8, 5548.94, 5548.94, 5546.56, 5547.04, 1143964, 114397280.0, 1058], [20240708, 5547.04, 5547.58, 5550.83, 5547.58, 5550.83, 2149366, 214937536.0, 1059], [20240708, 5550.83, 5551.88, 5551.88, 5549.99, 5549.99, 1716056, 171606464.0, 1100], [20240708, 5549.99, 5549.89, 5552.43, 5549.89, 5552.43, 2015977, 201598672.0, 1101], [20240708, 5552.43, 5552.7, 5554.06, 5551.7, 5552.07, 2124620, 212462640.0, 1102], [20240708, 5552.07, 5551.64, 5553.45, 5551.12, 5553.27, 1112048, 111205848.0, 1103], [20240708, 5553.27, 5553.37, 5553.88, 5552.59, 5553.8, 1085235, 108524600.0, 1104], [20240708, 5553.8, 5553.66, 5554.71, 5553.61, 5553.88, 945255, 94526712.0, 1105], [20240708, 5553.88, 5553.57, 5555.57, 5553.57, 5554.18, 1282293, 128230544.0, 1106], [20240708, 5554.18, 5554.29, 5554.29, 5552.33, 5553.35, 1306137, 130614560.0, 1107], [20240708, 5553.35, 5553.7, 5555.66, 5553.04, 5555.66, 2190230, 219023936.0, 1108], [20240708, 5555.66, 5555.93, 5557.22, 5555.93, 5556.85, 1785137, 178514656.0, 1109], [20240708, 5556.85, 5557.14, 5560.39, 5556.94, 5560.39, 1947684, 194769232.0, 1110], [20240708, 5560.39, 5561.22, 5562.27, 5560.29, 5561.19, 1997772, 199778144.0, 1111], [20240708, 5561.19, 5561.58, 5561.72, 5557.34, 5557.34, 1811143, 181115504.0, 1112], [20240708, 5557.34, 5557.62, 5557.62, 5554.43, 5554.48, 1419117, 141912544.0, 1113], [20240708, 5554.48, 5554.73, 5554.89, 5551.18, 5551.23, 1463828, 146383744.0, 1114], [20240708, 5551.23, 5551.15, 5552.0, 5550.96, 5551.2, 1128805, 112881728.0, 1115], [20240708, 5551.2, 5551.56, 5551.56, 5549.31, 5549.31, 1065485, 106549592.0, 1116], [20240708, 5549.31, 5549.33, 5549.33, 5546.07, 5546.78, 1041875, 104188376.0, 1117], [20240708, 5546.78, 5546.34, 5547.36, 5546.13, 5546.63, 959304, 95931360.0, 1118], [20240708, 5546.63, 5546.82, 5547.75, 5545.92, 5547.75, 808732, 80874224.0, 1119], [20240708, 5547.75, 5547.51, 5547.51, 5544.43, 5545.04, 1158798, 115880840.0, 1120], [20240708, 5545.04, 5544.59, 5545.08, 5544.26, 5544.55, 920364, 92037344.0, 1121], [20240708, 5544.55, 5544.91, 5547.02, 5544.84, 5546.81, 861149, 86115784.0, 1122], [20240708, 5546.81, 5546.85, 5548.63, 5546.3, 5548.63, 837393, 83740344.0, 1123], [20240708, 5548.63, 5549.09, 5551.25, 5549.09, 5550.58, 860542, 86055096.0, 1124], [20240708, 5550.58, 5550.71, 5550.99, 5549.68, 5550.63, 649293, 64930120.0, 1125], [20240708, 5550.63, 5551.04, 5551.04, 5546.89, 5546.93, 1081594, 108160392.0, 1126], [20240708, 5546.93, 5547.56, 5547.56, 5544.66, 5545.4, 815167, 81517752.0, 1127], [20240708, 5545.4, 5545.63, 5546.31, 5544.59, 5544.59, 903226, 90323520.0, 1128], [20240708, 5544.59, 5544.23, 5545.59, 5544.23, 5545.41, 852067, 85207720.0, 1129], [20240708, 5545.41, 5544.51, 5545.0, 5544.13, 5544.79, 723089, 72309624.0, 1130], [20240708, 5544.79, 5544.79, 5544.79, 5541.7, 5542.11, 2783919, 278393024.0, 1301], [20240708, 5542.11, 5541.59, 5542.62, 5541.21, 5541.63, 918021, 91802912.0, 1302], [20240708, 5541.63, 5541.95, 5544.8, 5541.95, 5543.71, 1112845, 111285648.0, 1303], [20240708, 5543.71, 5543.74, 5543.74, 5540.58, 5540.92, 891722, 89173392.0, 1304], [20240708, 5540.92, 5540.92, 5540.92, 5539.63, 5540.21, 840331, 84034144.0, 1305], [20240708, 5540.21, 5540.45, 5540.92, 5538.76, 5539.43, 892391, 89240152.0, 1306], [20240708, 5539.43, 5539.25, 5539.26, 5536.7, 5537.22, 829382, 82939072.0, 1307], [20240708, 5537.22, 5537.3, 5537.83, 5537.01, 5537.39, 1066818, 106682968.0, 1308], [20240708, 5537.39, 5536.91, 5537.53, 5534.82, 5534.84, 1043226, 104323736.0, 1309], [20240708, 5534.84, 5534.44, 5536.57, 5533.52, 5535.98, 1092460, 109246944.0, 1310], [20240708, 5535.98, 5535.47, 5536.38, 5535.07, 5536.38, 897882, 89789128.0, 1311], [20240708, 5536.38, 5536.51, 5536.51, 5533.27, 5533.27, 890950, 89095952.0, 1312], [20240708, 5533.27, 5532.89, 5532.89, 5530.34, 5530.34, 1189421, 118943064.0, 1313], [20240708, 5530.34, 5530.58, 5531.99, 5530.11, 5531.57, 1081756, 108176576.0, 1314], [20240708, 5531.57, 5531.75, 5532.4, 5531.09, 5531.38, 1001671, 100168120.0, 1315], [20240708, 5531.38, 5531.65, 5531.77, 5529.81, 5530.17, 1050455, 105046464.0, 1316], [20240708, 5530.17, 5530.58, 5532.93, 5530.21, 5532.81, 1047550, 104755856.0, 1317], [20240708, 5532.81, 5533.27, 5534.94, 5531.89, 5531.89, 1271560, 127157176.0, 1318], [20240708, 5531.89, 5531.75, 5531.75, 5529.73, 5529.95, 981382, 98138912.0, 1319], [20240708, 5529.95, 5530.08, 5530.98, 5529.15, 5529.15, 945694, 94570448.0, 1320], [20240708, 5529.15, 5529.44, 5531.19, 5529.44, 5531.06, 939279, 93928712.0, 1321], [20240708, 5531.06, 5530.76, 5530.93, 5529.72, 5530.3, 1047006, 104701376.0, 1322], [20240708, 5530.3, 5530.83, 5534.01, 5530.74, 5533.82, 1122818, 112282704.0, 1323], [20240708, 5533.82, 5534.03, 5534.03, 5530.84, 5531.18, 1077504, 107751232.0, 1324], [20240708, 5531.18, 5531.16, 5531.64, 5530.62, 5531.25, 836400, 83641112.0, 1325], [20240708, 5531.25, 5531.23, 5531.72, 5530.09, 5530.5, 1209209, 120921824.0, 1326], [20240708, 5530.5, 5530.5, 5531.01, 5529.43, 5529.67, 953762, 95377200.0, 1327], [20240708, 5529.67, 5530.0, 5530.41, 5528.98, 5529.56, 887906, 88791568.0, 1328], [20240708, 5529.56, 5529.89, 5531.71, 5529.43, 5530.31, 1300441, 130045096.0, 1329], [20240708, 5530.31, 5530.25, 5530.6, 5528.82, 5528.91, 945018, 94502728.0, 1330], [20240708, 5528.91, 5529.63, 5531.11, 5529.23, 5531.11, 1057666, 105767296.0, 1331], [20240708, 5531.11, 5531.12, 5535.38, 5531.12, 5535.25, 1462665, 146267360.0, 1332], [20240708, 5535.25, 5535.77, 5536.0, 5534.97, 5535.71, 1175006, 117501616.0, 1333], [20240708, 5535.71, 5535.81, 5536.35, 5535.17, 5535.17, 847192, 84720168.0, 1334], [20240708, 5535.17, 5535.36, 5535.36, 5534.18, 5534.37, 1017693, 101770224.0, 1335], [20240708, 5534.37, 5534.13, 5536.54, 5533.9, 5536.54, 903085, 90309424.0, 1336], [20240708, 5536.54, 5536.09, 5536.54, 5534.52, 5536.05, 836641, 83664976.0, 1337], [20240708, 5536.05, 5535.89, 5536.35, 5534.81, 5535.43, 728268, 72827768.0, 1338], [20240708, 5535.43, 5535.15, 5538.1, 5535.15, 5536.61, 2186871, 218688016.0, 1339], [20240708, 5536.61, 5536.91, 5538.89, 5536.87, 5538.89, 1279174, 127918472.0, 1340], [20240708, 5538.89, 5538.43, 5538.43, 5533.23, 5533.66, 1407453, 140746336.0, 1341], [20240708, 5533.66, 5533.46, 5534.23, 5532.92, 5533.74, 1289053, 128906256.0, 1342], [20240708, 5533.74, 5533.45, 5534.35, 5532.65, 5533.14, 1351360, 135136912.0, 1343], [20240708, 5533.14, 5532.81, 5532.81, 5530.78, 5531.19, 1107764, 110777200.0, 1344], [20240708, 5531.19, 5530.96, 5531.21, 5527.09, 5527.18, 1597035, 159704544.0, 1345], [20240708, 5527.18, 5527.41, 5527.41, 5524.02, 5524.16, 1510928, 151093824.0, 1346], [20240708, 5524.16, 5523.92, 5524.2, 5522.41, 5522.41, 1237991, 123800264.0, 1347], [20240708, 5522.41, 5522.8, 5523.0, 5520.81, 5520.81, 1535362, 153537120.0, 1348], [20240708, 5520.81, 5520.36, 5520.84, 5519.34, 5520.49, 1503871, 150388032.0, 1349], [20240708, 5520.49, 5520.47, 5520.93, 5518.36, 5519.26, 1344741, 134474976.0, 1350], [20240708, 5519.26, 5518.88, 5519.86, 5517.27, 5517.85, 1221011, 122102120.0, 1351], [20240708, 5517.85, 5517.9, 5518.0, 5516.7, 5516.7, 1181493, 118150272.0, 1352], [20240708, 5516.7, 5516.48, 5516.75, 5514.79, 5514.79, 1442904, 144291424.0, 1353], [20240708, 5514.79, 5514.9, 5516.94, 5513.43, 5513.43, 1623902, 162391168.0, 1354], [20240708, 5513.43, 5513.84, 5513.93, 5513.0, 5513.67, 1121423, 112143424.0, 1355], [20240708, 5513.67, 5513.39, 5518.76, 5513.39, 5518.31, 1521385, 152139360.0, 1356], [20240708, 5518.31, 5518.51, 5518.51, 5514.9, 5515.66, 1020317, 102032752.0, 1357], [20240708, 5515.66, 5515.2, 5515.51, 5510.75, 5510.75, 1486914, 148692496.0, 1358], [20240708, 5510.75, 5510.71, 5511.0, 5508.91, 5509.61, 1169434, 116944320.0, 1359], [20240708, 5509.61, 5509.65, 5510.69, 5508.52, 5508.63, 1179743, 117975496.0, 1400], [20240708, 5508.63, 5508.45, 5509.43, 5507.1, 5507.84, 1522382, 152239088.0, 1401], [20240708, 5507.84, 5507.9, 5509.71, 5507.09, 5509.26, 1338362, 133836864.0, 1402], [20240708, 5509.26, 5509.27, 5509.53, 5507.3, 5507.33, 1160789, 116079768.0, 1403], [20240708, 5507.33, 5507.19, 5511.24, 5505.0, 5511.24, 1835280, 183529424.0, 1404], [20240708, 5511.24, 5512.52, 5516.0, 5512.52, 5515.03, 1736885, 173689376.0, 1405], [20240708, 5515.03, 5515.43, 5516.03, 5512.0, 5513.42, 1161040, 116104824.0, 1406], [20240708, 5513.42, 5513.59, 5513.59, 5510.21, 5510.21, 965257, 96526688.0, 1407], [20240708, 5510.21, 5510.01, 5510.61, 5508.07, 5508.07, 1121778, 112178784.0, 1408], [20240708, 5508.07, 5507.97, 5508.51, 5506.88, 5506.88, 901561, 90157096.0, 1409], [20240708, 5506.88, 5507.58, 5510.69, 5507.42, 5510.21, 1189656, 118966576.0, 1410], [20240708, 5510.21, 5510.24, 5511.68, 5510.03, 5510.94, 798533, 79854472.0, 1411], [20240708, 5510.94, 5511.16, 5513.61, 5511.1, 5512.94, 1068021, 106802936.0, 1412], [20240708, 5512.94, 5513.23, 5514.39, 5513.03, 5514.39, 852174, 85218480.0, 1413], [20240708, 5514.39, 5514.69, 5514.69, 5513.75, 5513.89, 911705, 91171488.0, 1414], [20240708, 5513.89, 5513.49, 5513.55, 5512.03, 5512.51, 1052848, 105285784.0, 1415], [20240708, 5512.51, 5512.85, 5516.88, 5512.38, 5516.76, 1254259, 125426936.0, 1416], [20240708, 5516.76, 5516.55, 5516.55, 5512.32, 5512.32, 1336482, 133649080.0, 1417], [20240708, 5512.32, 5513.14, 5513.16, 5510.78, 5510.78, 992092, 99210320.0, 1418], [20240708, 5510.78, 5510.79, 5510.79, 5507.58, 5507.58, 1249764, 124977376.0, 1419], [20240708, 5507.58, 5507.94, 5507.94, 5506.6, 5506.65, 1148050, 114805968.0, 1420], [20240708, 5506.65, 5506.37, 5506.37, 5504.48, 5505.69, 1300011, 130002272.0, 1421], [20240708, 5505.69, 5505.95, 5508.05, 5505.68, 5506.01, 1287612, 128762048.0, 1422], [20240708, 5506.01, 5505.76, 5506.23, 5503.99, 5504.65, 1043194, 104320544.0, 1423], [20240708, 5504.65, 5504.33, 5506.35, 5504.09, 5504.55, 1502146, 150215536.0, 1424], [20240708, 5504.55, 5504.13, 5504.13, 5502.39, 5502.76, 1314784, 131479512.0, 1425], [20240708, 5502.76, 5502.42, 5504.31, 5502.26, 5504.31, 1494315, 149432496.0, 1426], [20240708, 5504.31, 5503.92, 5508.16, 5503.68, 5508.05, 1862729, 186274064.0, 1427], [20240708, 5508.05, 5507.9, 5508.34, 5506.45, 5507.67, 1276172, 127618480.0, 1428], [20240708, 5507.67, 5508.12, 5508.12, 5505.13, 5505.43, 1112077, 111208704.0, 1429], [20240708, 5505.43, 5505.38, 5505.38, 5502.64, 5502.67, 1554301, 155431360.0, 1430], [20240708, 5502.67, 5502.27, 5512.62, 5502.27, 5512.62, 2216011, 221602048.0, 1431], [20240708, 5512.62, 5512.52, 5514.27, 5511.41, 5513.39, 1491094, 149110416.0, 1432], [20240708, 5513.39, 5513.21, 5513.21, 5509.97, 5510.48, 1395903, 139591184.0, 1433], [20240708, 5510.48, 5511.62, 5514.54, 5511.41, 5512.06, 1334370, 133438272.0, 1434], [20240708, 5512.06, 5511.67, 5512.44, 5509.9, 5511.67, 1452269, 145227952.0, 1435], [20240708, 5511.67, 5510.45, 5512.12, 5509.21, 5509.21, 1206873, 120688384.0, 1436], [20240708, 5509.21, 5508.64, 5508.71, 5505.22, 5505.22, 1593251, 159326224.0, 1437], [20240708, 5505.22, 5505.26, 5505.29, 5502.78, 5504.43, 1497291, 149730112.0, 1438], [20240708, 5504.43, 5503.83, 5504.08, 5500.34, 5501.14, 1609394, 160940400.0, 1439], [20240708, 5501.14, 5502.17, 5502.69, 5500.24, 5500.95, 1702546, 170255632.0, 1440], [20240708, 5500.95, 5500.52, 5500.52, 5497.39, 5497.73, 1828398, 182840656.0, 1441], [20240708, 5497.73, 5497.25, 5498.58, 5494.22, 5494.22, 2158625, 215863568.0, 1442], [20240708, 5494.22, 5494.53, 5494.57, 5490.15, 5490.15, 2648226, 264823440.0, 1443], [20240708, 5490.15, 5490.17, 5490.17, 5487.89, 5489.45, 2815622, 281563328.0, 1444], [20240708, 5489.45, 5488.63, 5490.89, 5487.78, 5488.84, 2519034, 251904368.0, 1445], [20240708, 5488.84, 5489.17, 5492.21, 5487.72, 5492.21, 2338080, 233809056.0, 1446], [20240708, 5492.21, 5492.23, 5494.46, 5491.81, 5493.22, 1923457, 192346768.0, 1447], [20240708, 5493.22, 5493.68, 5501.13, 5493.68, 5500.56, 1959916, 195992656.0, 1448], [20240708, 5500.56, 5500.74, 5504.78, 5500.74, 5504.01, 1946755, 194676544.0, 1449], [20240708, 5504.01, 5504.34, 5505.0, 5502.38, 5502.8, 2048120, 204812928.0, 1450], [20240708, 5502.8, 5503.04, 5503.69, 5500.94, 5500.94, 1835999, 183600880.0, 1451], [20240708, 5500.94, 5500.95, 5503.15, 5500.07, 5503.15, 2253313, 225332256.0, 1452], [20240708, 5503.15, 5503.68, 5504.38, 5502.75, 5504.38, 1993849, 199385824.0, 1453], [20240708, 5504.38, 5504.54, 5505.88, 5503.96, 5505.39, 2168337, 216834592.0, 1454], [20240708, 5505.39, 5505.44, 5506.09, 5503.4, 5505.2, 2480078, 248008688.0, 1455], [20240708, 5505.2, 5505.08, 5506.54, 5504.93, 5504.93, 2844508, 284451680.0, 1456], [20240708, 5504.93, 5505.12, 5507.08, 5504.48, 5507.08, 2784324, 278433472.0, 1457], [20240708, 5507.08, 5506.94, 5506.94, 5506.94, 5506.94, 97503, 9750368.0, 1458], [20240708, 5506.94, 5506.94, 5506.94, 5506.94, 5506.94, 0, 0.0, 1459], [20240708, 5506.94, 5504.85, 5504.85, 5504.85, 5504.85, 4691874, 469187456.0, 1500], [20240709, 5504.85, 5498.26, 5500.29, 5488.75, 5493.51, 11339230, 1133923968.0, 931], [20240709, 5493.51, 5493.08, 5495.64, 5488.41, 5494.0, 5551376, 555138368.0, 932], [20240709, 5494.0, 5495.07, 5508.14, 5494.75, 5507.26, 6922186, 692219328.0, 933], [20240709, 5507.26, 5507.82, 5509.51, 5498.04, 5499.45, 6517979, 651798784.0, 934], [20240709, 5499.45, 5499.77, 5505.96, 5499.77, 5501.66, 5040815, 504082528.0, 935], [20240709, 5501.66, 5500.52, 5500.52, 5492.88, 5497.27, 5120394, 512040320.0, 936], [20240709, 5497.27, 5496.69, 5510.23, 5496.66, 5509.57, 6218423, 621843328.0, 937], [20240709, 5509.57, 5509.05, 5516.02, 5507.28, 5514.41, 5185112, 518512192.0, 938], [20240709, 5514.41, 5517.04, 5530.89, 5517.04, 5530.89, 6158303, 615831168.0, 939], [20240709, 5530.89, 5531.37, 5537.94, 5529.7, 5537.94, 5255041, 525504928.0, 940], [20240709, 5537.94, 5536.14, 5540.59, 5535.04, 5537.75, 6685893, 668590336.0, 941], [20240709, 5537.75, 5536.96, 5539.94, 5535.96, 5537.22, 4916704, 491671488.0, 942], [20240709, 5537.22, 5537.76, 5539.05, 5534.37, 5537.99, 5256436, 525644576.0, 943], [20240709, 5537.99, 5537.6, 5537.6, 5529.4, 5529.4, 4505100, 450510912.0, 944], [20240709, 5529.4, 5528.86, 5530.1, 5527.17, 5527.58, 4654985, 465499616.0, 945], [20240709, 5527.58, 5527.25, 5527.25, 5520.17, 5527.21, 5394628, 539463872.0, 946], [20240709, 5527.21, 5527.67, 5541.33, 5527.67, 5539.75, 5470085, 547009536.0, 947], [20240709, 5539.75, 5538.66, 5543.99, 5538.48, 5543.88, 4415419, 441542752.0, 948], [20240709, 5543.88, 5544.51, 5544.76, 5529.73, 5529.73, 4642545, 464255584.0, 949], [20240709, 5529.73, 5529.64, 5536.17, 5529.64, 5535.03, 3326731, 332674208.0, 950], [20240709, 5535.03, 5534.55, 5545.51, 5534.55, 5545.51, 4706528, 470653568.0, 951], [20240709, 5545.51, 5545.86, 5547.29, 5540.51, 5540.95, 3544725, 354473504.0, 952], [20240709, 5540.95, 5540.5, 5548.2, 5540.5, 5544.56, 3518321, 351833056.0, 953], [20240709, 5544.56, 5544.66, 5545.63, 5541.27, 5545.5, 2810645, 281065504.0, 954], [20240709, 5545.5, 5545.98, 5546.04, 5540.13, 5540.13, 2622901, 262290992.0, 955], [20240709, 5540.13, 5541.25, 5546.16, 5541.25, 5543.03, 3296036, 329604672.0, 956], [20240709, 5543.03, 5543.03, 5543.03, 5538.04, 5538.43, 3113614, 311362400.0, 957], [20240709, 5538.43, 5538.55, 5540.64, 5537.55, 5537.55, 2402872, 240288208.0, 958], [20240709, 5537.55, 5536.99, 5536.99, 5533.68, 5533.97, 3002417, 300242624.0, 959], [20240709, 5533.97, 5533.5, 5533.63, 5528.63, 5528.63, 3226744, 322675200.0, 1000], [20240709, 5528.63, 5528.39, 5528.68, 5525.16, 5525.16, 3819464, 381947392.0, 1001], [20240709, 5525.16, 5525.29, 5525.29, 5517.16, 5517.26, 3477155, 347716576.0, 1002], [20240709, 5517.26, 5517.22, 5517.58, 5511.73, 5511.73, 3551425, 355143584.0, 1003], [20240709, 5511.73, 5511.85, 5513.53, 5509.46, 5511.97, 3661574, 366158272.0, 1004], [20240709, 5511.97, 5511.73, 5511.73, 5506.18, 5506.5, 2943775, 294378496.0, 1005], [20240709, 5506.5, 5506.23, 5506.7, 5503.63, 5505.81, 3414740, 341475040.0, 1006], [20240709, 5505.81, 5505.75, 5505.75, 5502.61, 5503.07, 2741524, 274153760.0, 1007], [20240709, 5503.07, 5503.14, 5506.52, 5503.05, 5505.95, 2723573, 272358176.0, 1008], [20240709, 5505.95, 5506.02, 5507.69, 5505.8, 5506.86, 2509603, 250961280.0, 1009], [20240709, 5506.86, 5505.96, 5506.24, 5499.03, 5499.44, 2724394, 272440384.0, 1010], [20240709, 5499.44, 5500.57, 5503.54, 5500.33, 5503.05, 2874680, 287469120.0, 1011], [20240709, 5503.05, 5502.71, 5503.04, 5498.46, 5499.12, 2662808, 266282064.0, 1012], [20240709, 5499.12, 5498.46, 5498.46, 5495.01, 5495.45, 2387876, 238788640.0, 1013], [20240709, 5495.45, 5495.3, 5502.34, 5495.3, 5502.06, 2563135, 256314528.0, 1014], [20240709, 5502.06, 5501.78, 5501.78, 5500.05, 5500.13, 1974292, 197430224.0, 1015], [20240709, 5500.13, 5499.92, 5499.92, 5497.33, 5499.6, 2145748, 214575792.0, 1016], [20240709, 5499.6, 5499.61, 5499.7, 5497.92, 5497.92, 1936416, 193642800.0, 1017], [20240709, 5497.92, 5497.14, 5498.79, 5496.58, 5496.69, 2548339, 254835088.0, 1018], [20240709, 5496.69, 5495.99, 5495.99, 5493.11, 5493.34, 2026459, 202646960.0, 1019], [20240709, 5493.34, 5493.48, 5500.87, 5492.74, 5500.81, 3067455, 306746688.0, 1020], [20240709, 5500.81, 5500.9, 5500.9, 5498.26, 5499.28, 1829536, 182954672.0, 1021], [20240709, 5499.28, 5499.6, 5505.87, 5499.6, 5505.87, 1919319, 191932816.0, 1022], [20240709, 5505.87, 5506.31, 5506.31, 5503.4, 5503.4, 1654645, 165465584.0, 1023], [20240709, 5503.4, 5504.0, 5504.0, 5500.9, 5501.0, 1913420, 191343072.0, 1024], [20240709, 5501.0, 5501.0, 5503.05, 5500.04, 5502.28, 1682711, 168271920.0, 1025], [20240709, 5502.28, 5502.28, 5502.28, 5500.31, 5500.31, 1574337, 157434912.0, 1026], [20240709, 5500.31, 5500.17, 5500.82, 5497.31, 5500.82, 2601016, 260102400.0, 1027], [20240709, 5500.82, 5500.53, 5505.08, 5500.53, 5504.25, 2499093, 249910304.0, 1028], [20240709, 5504.25, 5503.09, 5503.25, 5495.24, 5495.34, 2278163, 227817280.0, 1029], [20240709, 5495.34, 5495.13, 5495.25, 5493.36, 5494.12, 2246766, 224677472.0, 1030], [20240709, 5494.12, 5493.91, 5502.41, 5493.43, 5502.18, 2713001, 271301056.0, 1031], [20240709, 5502.18, 5502.11, 5503.09, 5500.2, 5500.77, 1886492, 188650080.0, 1032], [20240709, 5500.77, 5501.25, 5501.33, 5500.3, 5501.01, 1408250, 140825872.0, 1033], [20240709, 5501.01, 5501.1, 5506.32, 5500.63, 5505.18, 2460295, 246030416.0, 1034], [20240709, 5505.18, 5504.8, 5504.8, 5502.42, 5502.53, 1706876, 170688704.0, 1035], [20240709, 5502.53, 5502.11, 5502.11, 5500.36, 5501.03, 1660489, 166050032.0, 1036], [20240709, 5501.03, 5501.53, 5505.26, 5501.29, 5505.22, 2234687, 223469600.0, 1037], [20240709, 5505.22, 5505.31, 5507.97, 5505.13, 5506.49, 1868087, 186809728.0, 1038], [20240709, 5506.49, 5506.18, 5507.33, 5505.31, 5505.69, 2010480, 201048944.0, 1039], [20240709, 5505.69, 5506.05, 5510.6, 5506.05, 5510.28, 1965128, 196513840.0, 1040], [20240709, 5510.28, 5509.82, 5513.04, 5509.7, 5512.17, 2350435, 235044432.0, 1041], [20240709, 5512.17, 5512.28, 5512.87, 5510.91, 5511.22, 2184003, 218401328.0, 1042], [20240709, 5511.22, 5510.58, 5510.58, 5509.47, 5510.16, 1491312, 149132000.0, 1043], [20240709, 5510.16, 5510.09, 5511.27, 5508.84, 5508.84, 1652603, 165261216.0, 1044], [20240709, 5508.84, 5508.57, 5508.87, 5505.54, 5505.63, 1574512, 157452032.0, 1045], [20240709, 5505.63, 5505.49, 5507.69, 5503.85, 5503.96, 1685289, 168529888.0, 1046], [20240709, 5503.96, 5503.88, 5503.88, 5499.55, 5499.55, 1345810, 134581776.0, 1047], [20240709, 5499.55, 5498.74, 5499.82, 5498.2, 5498.2, 1402546, 140255680.0, 1048], [20240709, 5498.2, 5499.0, 5499.0, 5496.05, 5496.22, 1413482, 141349008.0, 1049], [20240709, 5496.22, 5495.74, 5500.82, 5494.91, 5499.89, 1967909, 196791584.0, 1050], [20240709, 5499.89, 5500.05, 5500.12, 5494.29, 5494.29, 1357201, 135721152.0, 1051], [20240709, 5494.29, 5494.37, 5494.61, 5492.61, 5494.35, 1360199, 136021184.0, 1052], [20240709, 5494.35, 5494.01, 5494.01, 5491.24, 5491.24, 1346305, 134631360.0, 1053], [20240709, 5491.24, 5491.16, 5491.56, 5490.3, 5490.78, 1369386, 136939424.0, 1054], [20240709, 5490.78, 5490.24, 5490.24, 5488.1, 5488.28, 1315649, 131565816.0, 1055], [20240709, 5488.28, 5488.44, 5492.18, 5488.44, 5491.22, 1601430, 160143984.0, 1056], [20240709, 5491.22, 5491.61, 5491.61, 5488.5, 5488.5, 1052633, 105264400.0, 1057], [20240709, 5488.5, 5488.16, 5488.34, 5485.36, 5486.56, 1308607, 130861416.0, 1058], [20240709, 5486.56, 5486.32, 5486.32, 5484.03, 5484.89, 1461297, 146130528.0, 1059], [20240709, 5484.89, 5484.67, 5486.1, 5483.43, 5486.1, 1410183, 141019104.0, 1100], [20240709, 5486.1, 5485.92, 5498.5, 5485.8, 5498.5, 2585076, 258508656.0, 1101], [20240709, 5498.5, 5498.75, 5500.54, 5498.23, 5500.52, 1492182, 149218992.0, 1102], [20240709, 5500.52, 5500.33, 5504.15, 5500.33, 5504.15, 1345012, 134502224.0, 1103], [20240709, 5504.15, 5504.66, 5506.3, 5504.66, 5506.15, 1354920, 135492992.0, 1104], [20240709, 5506.15, 5506.35, 5508.9, 5505.41, 5508.9, 1241069, 124107848.0, 1105], [20240709, 5508.9, 5508.4, 5508.87, 5504.38, 5504.79, 1856782, 185678960.0, 1106], [20240709, 5504.79, 5504.38, 5504.55, 5502.75, 5504.44, 941883, 94189264.0, 1107], [20240709, 5504.44, 5504.6, 5504.75, 5500.82, 5500.82, 1308924, 130893480.0, 1108], [20240709, 5500.82, 5500.74, 5501.14, 5499.87, 5500.74, 878541, 87855280.0, 1109], [20240709, 5500.74, 5500.95, 5503.3, 5500.86, 5502.49, 1057009, 105702208.0, 1110], [20240709, 5502.49, 5502.76, 5504.32, 5502.76, 5503.68, 1278000, 127800968.0, 1111], [20240709, 5503.68, 5503.27, 5503.27, 5496.96, 5496.96, 1564491, 156450192.0, 1112], [20240709, 5496.96, 5497.26, 5498.28, 5496.53, 5497.5, 932976, 93298704.0, 1113], [20240709, 5497.5, 5497.48, 5501.02, 5497.15, 5500.2, 1093874, 109388616.0, 1114], [20240709, 5500.2, 5500.4, 5501.95, 5500.28, 5501.35, 865493, 86550264.0, 1115], [20240709, 5501.35, 5501.72, 5510.45, 5501.72, 5510.45, 1461224, 146123216.0, 1116], [20240709, 5510.45, 5509.25, 5525.75, 5509.25, 5525.74, 2974583, 297459136.0, 1117], [20240709, 5525.74, 5525.93, 5530.99, 5524.44, 5529.78, 2676079, 267609072.0, 1118], [20240709, 5529.78, 5529.51, 5535.82, 5529.16, 5535.66, 2545245, 254525776.0, 1119], [20240709, 5535.66, 5536.4, 5544.45, 5536.4, 5543.66, 3397385, 339739552.0, 1120], [20240709, 5543.66, 5542.22, 5546.1, 5540.94, 5543.56, 2812612, 281262336.0, 1121], [20240709, 5543.56, 5543.13, 5543.13, 5537.49, 5537.49, 2601546, 260155536.0, 1122], [20240709, 5537.49, 5537.48, 5543.44, 5537.25, 5540.14, 2006602, 200661168.0, 1123], [20240709, 5540.14, 5540.27, 5540.54, 5530.36, 5530.36, 1960103, 196011216.0, 1124], [20240709, 5530.36, 5529.98, 5529.98, 5524.31, 5524.31, 1441270, 144128064.0, 1125], [20240709, 5524.31, 5524.27, 5524.27, 5518.11, 5519.82, 1502995, 150300640.0, 1126], [20240709, 5519.82, 5520.04, 5520.12, 5517.96, 5520.08, 895951, 89596168.0, 1127], [20240709, 5520.08, 5519.89, 5524.85, 5519.89, 5524.32, 991276, 99128456.0, 1128], [20240709, 5524.32, 5524.92, 5524.98, 5523.5, 5524.82, 828502, 82851104.0, 1129], [20240709, 5524.82, 5525.9, 5529.51, 5525.9, 5529.42, 1151043, 115105552.0, 1130], [20240709, 5529.42, 5532.57, 5544.53, 5532.57, 5544.42, 4565350, 456535840.0, 1301], [20240709, 5544.42, 5544.9, 5549.91, 5544.9, 5549.21, 2488780, 248878944.0, 1302], [20240709, 5549.21, 5549.5, 5555.25, 5549.5, 5553.86, 2717954, 271796224.0, 1303], [20240709, 5553.86, 5553.9, 5556.35, 5553.42, 5556.31, 2413293, 241330176.0, 1304], [20240709, 5556.31, 5556.3, 5561.02, 5556.3, 5561.02, 3713670, 371367872.0, 1305], [20240709, 5561.02, 5561.79, 5563.33, 5560.19, 5560.62, 3163863, 316387264.0, 1306], [20240709, 5560.62, 5560.5, 5562.92, 5558.84, 5561.03, 2325883, 232589152.0, 1307], [20240709, 5561.03, 5561.27, 5561.27, 5555.89, 5555.89, 1798945, 179895344.0, 1308], [20240709, 5555.89, 5556.04, 5556.04, 5553.16, 5554.03, 1577878, 157788848.0, 1309], [20240709, 5554.03, 5554.28, 5554.33, 5550.48, 5550.78, 1758617, 175862528.0, 1310], [20240709, 5550.78, 5550.59, 5551.16, 5549.39, 5549.85, 1537991, 153800016.0, 1311], [20240709, 5549.85, 5549.91, 5549.91, 5545.55, 5545.6, 1340275, 134028576.0, 1312], [20240709, 5545.6, 5545.48, 5550.43, 5544.2, 5549.95, 1732835, 173284432.0, 1313], [20240709, 5549.95, 5550.28, 5551.22, 5548.85, 5548.85, 1407273, 140728320.0, 1314], [20240709, 5548.85, 5547.98, 5547.98, 5543.3, 5543.87, 1541355, 154136848.0, 1315], [20240709, 5543.87, 5543.9, 5548.55, 5543.9, 5547.49, 1705404, 170541552.0, 1316], [20240709, 5547.49, 5547.92, 5548.7, 5546.85, 5547.8, 1319025, 131903312.0, 1317], [20240709, 5547.8, 5548.0, 5552.44, 5548.0, 5552.44, 1579143, 157915376.0, 1318], [20240709, 5552.44, 5552.05, 5555.44, 5551.78, 5555.17, 1607437, 160744640.0, 1319], [20240709, 5555.17, 5555.61, 5557.11, 5555.41, 5555.41, 1789172, 178918400.0, 1320], [20240709, 5555.41, 5555.12, 5555.8, 5553.44, 5555.8, 2028527, 202853952.0, 1321], [20240709, 5555.8, 5555.67, 5556.53, 5554.44, 5555.13, 2338817, 233882528.0, 1322], [20240709, 5555.13, 5555.17, 5557.35, 5554.9, 5557.35, 1708893, 170890432.0, 1323], [20240709, 5557.35, 5557.66, 5560.04, 5557.47, 5559.94, 2489440, 248945008.0, 1324], [20240709, 5559.94, 5560.12, 5560.25, 5551.23, 5551.23, 2777377, 277738816.0, 1325], [20240709, 5551.23, 5551.61, 5551.61, 5547.23, 5547.5, 2058416, 205842544.0, 1326], [20240709, 5547.5, 5547.27, 5547.68, 5546.7, 5547.61, 1765072, 176508368.0, 1327], [20240709, 5547.61, 5547.86, 5551.13, 5547.86, 5551.13, 1736277, 173628576.0, 1328], [20240709, 5551.13, 5550.81, 5551.3, 5550.51, 5551.3, 1550750, 155076000.0, 1329], [20240709, 5551.3, 5551.08, 5557.38, 5551.08, 5557.38, 1868337, 186834640.0, 1330], [20240709, 5557.38, 5556.97, 5564.87, 5556.97, 5564.83, 2546032, 254604192.0, 1331], [20240709, 5564.83, 5564.91, 5568.49, 5564.46, 5567.98, 3169074, 316908320.0, 1332], [20240709, 5567.98, 5567.76, 5569.58, 5567.76, 5568.42, 2352001, 235201136.0, 1333], [20240709, 5568.42, 5567.93, 5568.98, 5567.56, 5568.17, 1825476, 182548784.0, 1334], [20240709, 5568.17, 5568.13, 5571.86, 5567.63, 5571.38, 1981036, 198104592.0, 1335], [20240709, 5571.38, 5571.71, 5571.71, 5567.09, 5567.09, 2312641, 231265088.0, 1336], [20240709, 5567.09, 5567.21, 5568.1, 5566.54, 5568.1, 1707930, 170794048.0, 1337], [20240709, 5568.1, 5568.48, 5569.5, 5567.68, 5569.5, 2195905, 219591632.0, 1338], [20240709, 5569.5, 5569.67, 5573.29, 5569.65, 5573.29, 2129233, 212924352.0, 1339], [20240709, 5573.29, 5572.77, 5577.14, 5572.73, 5577.14, 2540359, 254036944.0, 1340], [20240709, 5577.14, 5577.04, 5584.27, 5577.04, 5583.86, 2707314, 270732512.0, 1341], [20240709, 5583.86, 5584.29, 5584.29, 5580.48, 5581.51, 2399541, 239955024.0, 1342], [20240709, 5581.51, 5581.77, 5583.18, 5580.18, 5583.18, 3431336, 343134624.0, 1343], [20240709, 5583.18, 5583.92, 5592.25, 5583.92, 5592.09, 3498475, 349848608.0, 1344], [20240709, 5592.09, 5592.44, 5598.18, 5592.44, 5598.18, 3861092, 386110112.0, 1345], [20240709, 5598.18, 5597.94, 5605.36, 5597.94, 5605.36, 3575299, 357531008.0, 1346], [20240709, 5605.36, 5605.03, 5605.97, 5603.87, 5605.57, 3327046, 332705664.0, 1347], [20240709, 5605.57, 5605.77, 5605.77, 5603.75, 5604.07, 2549622, 254963056.0, 1348], [20240709, 5604.07, 5603.69, 5603.75, 5601.97, 5601.97, 2232893, 223290256.0, 1349], [20240709, 5601.97, 5601.72, 5606.38, 5601.72, 5604.97, 2901197, 290120544.0, 1350], [20240709, 5604.97, 5604.84, 5610.13, 5604.84, 5609.62, 2568872, 256888208.0, 1351], [20240709, 5609.62, 5610.05, 5611.21, 5609.15, 5609.32, 2584629, 258463856.0, 1352], [20240709, 5609.32, 5609.23, 5612.24, 5609.23, 5612.06, 1975209, 197521952.0, 1353], [20240709, 5612.06, 5612.17, 5612.94, 5611.08, 5612.81, 2156589, 215659920.0, 1354], [20240709, 5612.81, 5612.6, 5612.95, 5608.68, 5608.68, 2326051, 232606160.0, 1355], [20240709, 5608.68, 5608.24, 5608.24, 5604.77, 5605.07, 2100281, 210029152.0, 1356], [20240709, 5605.07, 5605.22, 5610.51, 5605.22, 5609.89, 1999469, 199948000.0, 1357], [20240709, 5609.89, 5610.41, 5611.35, 5608.84, 5608.93, 1786231, 178624224.0, 1358], [20240709, 5608.93, 5609.04, 5609.11, 5606.96, 5606.96, 1448888, 144889872.0, 1359], [20240709, 5606.96, 5607.63, 5607.63, 5603.86, 5603.86, 1738347, 173835840.0, 1400], [20240709, 5603.86, 5604.11, 5613.11, 5604.11, 5612.35, 3352341, 335235424.0, 1401], [20240709, 5612.35, 5612.47, 5614.55, 5612.45, 5614.55, 2213235, 221324368.0, 1402], [20240709, 5614.55, 5614.35, 5615.88, 5614.35, 5615.26, 1864859, 186486960.0, 1403], [20240709, 5615.26, 5615.33, 5617.28, 5615.2, 5617.11, 1850104, 185011456.0, 1404], [20240709, 5617.11, 5616.96, 5617.15, 5615.31, 5615.82, 2366597, 236661040.0, 1405], [20240709, 5615.82, 5616.46, 5619.77, 5616.46, 5619.77, 2084120, 208412848.0, 1406], [20240709, 5619.77, 5620.21, 5620.92, 5615.48, 5616.09, 2695740, 269575168.0, 1407], [20240709, 5616.09, 5616.5, 5616.5, 5614.72, 5615.34, 2027375, 202738384.0, 1408], [20240709, 5615.34, 5615.36, 5618.31, 5614.78, 5617.38, 2127989, 212799872.0, 1409], [20240709, 5617.38, 5617.08, 5617.79, 5616.78, 5617.79, 1842534, 184254624.0, 1410], [20240709, 5617.79, 5617.6, 5618.36, 5610.25, 5610.25, 2586601, 258661312.0, 1411], [20240709, 5610.25, 5610.1, 5610.1, 5609.05, 5609.34, 1943412, 194342224.0, 1412], [20240709, 5609.34, 5609.29, 5610.77, 5609.29, 5610.15, 1771546, 177155488.0, 1413], [20240709, 5610.15, 5609.85, 5614.3, 5609.85, 5613.58, 2088010, 208801984.0, 1414], [20240709, 5613.58, 5613.89, 5614.23, 5612.66, 5612.73, 1728510, 172851696.0, 1415], [20240709, 5612.73, 5612.88, 5614.33, 5612.47, 5613.58, 1588774, 158878368.0, 1416], [20240709, 5613.58, 5613.48, 5614.38, 5609.26, 5609.26, 1822076, 182208976.0, 1417], [20240709, 5609.26, 5609.61, 5609.61, 5604.86, 5605.03, 1936451, 193646032.0, 1418], [20240709, 5605.03, 5604.77, 5607.49, 5604.43, 5607.49, 2145146, 214515376.0, 1419], [20240709, 5607.49, 5606.73, 5609.28, 5606.73, 5609.0, 2192145, 219215520.0, 1420], [20240709, 5609.0, 5608.91, 5610.16, 5608.35, 5609.85, 2105521, 210552928.0, 1421], [20240709, 5609.85, 5609.42, 5610.21, 5609.26, 5609.7, 1715849, 171585888.0, 1422], [20240709, 5609.7, 5610.22, 5610.43, 5609.04, 5609.3, 1504986, 150499728.0, 1423], [20240709, 5609.3, 5609.57, 5610.57, 5609.08, 5609.97, 1695760, 169577024.0, 1424], [20240709, 5609.97, 5610.47, 5610.71, 5609.63, 5610.33, 1753926, 175393520.0, 1425], [20240709, 5610.33, 5610.38, 5610.42, 5607.82, 5607.96, 1914429, 191444064.0, 1426], [20240709, 5607.96, 5608.07, 5610.82, 5607.97, 5610.48, 2160245, 216025520.0, 1427], [20240709, 5610.48, 5610.76, 5610.76, 5609.99, 5610.44, 1386955, 138696496.0, 1428], [20240709, 5610.44, 5610.28, 5610.9, 5609.5, 5609.62, 1703562, 170356896.0, 1429], [20240709, 5609.62, 5609.14, 5610.57, 5609.14, 5610.04, 1604541, 160454928.0, 1430], [20240709, 5610.04, 5609.56, 5613.25, 5609.56, 5612.93, 1759433, 175944416.0, 1431], [20240709, 5612.93, 5613.2, 5614.64, 5613.2, 5613.77, 1896766, 189677648.0, 1432], [20240709, 5613.77, 5613.89, 5614.62, 5613.45, 5614.04, 1824352, 182436112.0, 1433], [20240709, 5614.04, 5614.02, 5614.02, 5612.25, 5612.52, 1570837, 157084752.0, 1434], [20240709, 5612.52, 5612.17, 5612.46, 5609.32, 5609.32, 1758053, 175806688.0, 1435], [20240709, 5609.32, 5609.01, 5609.26, 5604.57, 5604.57, 2211821, 221183056.0, 1436], [20240709, 5604.57, 5604.41, 5605.2, 5604.06, 5604.65, 1600630, 160064256.0, 1437], [20240709, 5604.65, 5604.71, 5604.71, 5603.43, 5603.67, 1565958, 156597072.0, 1438], [20240709, 5603.67, 5604.06, 5604.06, 5601.79, 5602.01, 1723409, 172341952.0, 1439], [20240709, 5602.01, 5602.18, 5602.18, 5600.52, 5600.52, 1784997, 178500512.0, 1440], [20240709, 5600.52, 5600.29, 5600.29, 5597.7, 5598.18, 2143106, 214311776.0, 1441], [20240709, 5598.18, 5597.55, 5598.3, 5596.39, 5597.05, 1864702, 186471456.0, 1442], [20240709, 5597.05, 5596.88, 5597.33, 5596.36, 5596.36, 1921018, 192102672.0, 1443], [20240709, 5596.36, 5596.46, 5596.92, 5596.01, 5596.57, 1731986, 173199472.0, 1444], [20240709, 5596.57, 5596.08, 5597.56, 5596.04, 5597.3, 2031926, 203193616.0, 1445], [20240709, 5597.3, 5597.03, 5598.04, 5596.71, 5597.45, 2236901, 223690976.0, 1446], [20240709, 5597.45, 5598.08, 5599.11, 5598.0, 5598.38, 2032191, 203219872.0, 1447], [20240709, 5598.38, 5598.66, 5600.18, 5598.64, 5599.41, 1935840, 193585024.0, 1448], [20240709, 5599.41, 5599.68, 5600.12, 5599.2, 5599.95, 2325875, 232588528.0, 1449], [20240709, 5599.95, 5599.23, 5600.94, 5599.22, 5600.62, 2215510, 221552064.0, 1450], [20240709, 5600.62, 5600.74, 5601.26, 5600.1, 5600.96, 2454977, 245498576.0, 1451], [20240709, 5600.96, 5601.07, 5602.76, 5600.4, 5602.76, 2165835, 216584400.0, 1452], [20240709, 5602.76, 5602.25, 5603.72, 5602.25, 5603.72, 2095760, 209577296.0, 1453], [20240709, 5603.72, 5603.6, 5604.62, 5603.6, 5603.95, 2500320, 250032864.0, 1454], [20240709, 5603.95, 5604.51, 5605.41, 5603.95, 5605.11, 2567026, 256703584.0, 1455], [20240709, 5605.11, 5604.29, 5605.81, 5604.28, 5605.72, 2944444, 294445408.0, 1456], [20240709, 5605.72, 5605.67, 5608.11, 5605.5, 5608.11, 3470051, 347006208.0, 1457], [20240709, 5608.11, 5608.18, 5608.18, 5608.18, 5608.18, 127016, 12701695.0, 1458], [20240709, 5608.18, 5608.18, 5608.18, 5608.18, 5608.18, 0, 0.0, 1459], [20240709, 5608.18, 5608.44, 5608.44, 5608.44, 5608.44, 6510484, 651048384.0, 1500], [20240710, 5608.44, 5590.55, 5597.41, 5584.33, 5595.47, 26012581, 2601259264.0, 931], [20240710, 5595.47, 5596.59, 5610.12, 5596.59, 5610.12, 9894780, 989478848.0, 932], [20240710, 5610.12, 5611.41, 5614.27, 5609.02, 5612.66, 9222852, 922286272.0, 933], [20240710, 5612.66, 5612.83, 5614.38, 5606.78, 5606.78, 7988974, 798898432.0, 934], [20240710, 5606.78, 5607.31, 5609.48, 5603.93, 5607.32, 7163246, 716325568.0, 935], [20240710, 5607.32, 5608.12, 5613.86, 5608.12, 5613.47, 7006433, 700644288.0, 936], [20240710, 5613.47, 5613.45, 5614.88, 5612.25, 5612.67, 7941422, 794143104.0, 937], [20240710, 5612.67, 5611.49, 5612.67, 5603.97, 5604.45, 6933405, 693341504.0, 938], [20240710, 5604.45, 5604.38, 5615.61, 5604.38, 5615.61, 6434385, 643439680.0, 939], [20240710, 5615.61, 5616.43, 5623.0, 5616.43, 5623.0, 6558120, 655813120.0, 940], [20240710, 5623.0, 5623.66, 5631.37, 5623.66, 5630.34, 6190626, 619063616.0, 941], [20240710, 5630.34, 5630.52, 5631.66, 5629.22, 5629.68, 5022921, 502293056.0, 942], [20240710, 5629.68, 5628.92, 5630.28, 5627.41, 5630.0, 5052474, 505248320.0, 943], [20240710, 5630.0, 5630.74, 5635.04, 5630.74, 5633.84, 4490694, 449070400.0, 944], [20240710, 5633.84, 5634.42, 5634.97, 5631.35, 5631.35, 4877451, 487746240.0, 945], [20240710, 5631.35, 5632.01, 5642.6, 5632.01, 5642.6, 5481862, 548187264.0, 946], [20240710, 5642.6, 5643.13, 5643.13, 5635.23, 5636.47, 6378569, 637857856.0, 947], [20240710, 5636.47, 5636.61, 5640.88, 5636.61, 5639.8, 5015355, 501536672.0, 948], [20240710, 5639.8, 5638.78, 5640.25, 5635.47, 5636.03, 5140720, 514072992.0, 949], [20240710, 5636.03, 5636.1, 5639.94, 5635.93, 5636.98, 4946789, 494679840.0, 950], [20240710, 5636.98, 5635.92, 5638.0, 5633.74, 5637.77, 4819989, 481999904.0, 951], [20240710, 5637.77, 5637.59, 5638.59, 5636.29, 5638.59, 4576342, 457635328.0, 952], [20240710, 5638.59, 5637.93, 5639.98, 5636.17, 5638.08, 5004550, 500455968.0, 953], [20240710, 5638.08, 5637.79, 5637.79, 5632.21, 5632.67, 4343056, 434306624.0, 954], [20240710, 5632.67, 5632.21, 5634.5, 5629.72, 5629.72, 5084351, 508435872.0, 955], [20240710, 5629.72, 5631.01, 5640.32, 5631.01, 5640.32, 6011512, 601152064.0, 956], [20240710, 5640.32, 5641.23, 5647.63, 5641.23, 5644.02, 5480323, 548033024.0, 957], [20240710, 5644.02, 5643.62, 5643.64, 5636.15, 5636.33, 3527828, 352783776.0, 958], [20240710, 5636.33, 5636.04, 5640.37, 5636.04, 5639.36, 3476612, 347662240.0, 959], [20240710, 5639.36, 5639.23, 5641.47, 5639.04, 5639.15, 3395313, 339532480.0, 1000], [20240710, 5639.15, 5639.52, 5640.13, 5637.35, 5637.62, 3955582, 395559200.0, 1001], [20240710, 5637.62, 5637.45, 5640.2, 5636.3, 5640.2, 3199746, 319975712.0, 1002], [20240710, 5640.2, 5640.5, 5643.08, 5640.15, 5640.73, 3105734, 310574304.0, 1003], [20240710, 5640.73, 5641.0, 5642.71, 5641.0, 5642.48, 2936705, 293671552.0, 1004], [20240710, 5642.48, 5642.59, 5647.59, 5642.59, 5646.63, 3395254, 339526368.0, 1005], [20240710, 5646.63, 5646.82, 5649.45, 5646.81, 5649.45, 3466001, 346601280.0, 1006], [20240710, 5649.45, 5649.51, 5650.79, 5646.56, 5646.8, 3323001, 332301216.0, 1007], [20240710, 5646.8, 5646.35, 5649.61, 5645.61, 5648.89, 2543361, 254336992.0, 1008], [20240710, 5648.89, 5648.96, 5651.84, 5648.96, 5651.37, 3333435, 333344480.0, 1009], [20240710, 5651.37, 5651.87, 5652.48, 5647.19, 5647.19, 2800921, 280093152.0, 1010], [20240710, 5647.19, 5646.5, 5649.21, 5645.5, 5649.21, 3104456, 310446432.0, 1011], [20240710, 5649.21, 5649.58, 5649.58, 5643.01, 5643.83, 2409044, 240905392.0, 1012], [20240710, 5643.83, 5643.89, 5645.46, 5642.24, 5643.71, 2375337, 237534656.0, 1013], [20240710, 5643.71, 5643.95, 5646.57, 5643.06, 5646.11, 2081990, 208200128.0, 1014], [20240710, 5646.11, 5645.88, 5649.67, 5645.28, 5649.67, 2683130, 268313856.0, 1015], [20240710, 5649.67, 5649.69, 5650.9, 5648.34, 5649.56, 2271076, 227108416.0, 1016], [20240710, 5649.56, 5649.03, 5650.78, 5646.81, 5650.78, 2674479, 267448960.0, 1017], [20240710, 5650.78, 5650.69, 5652.88, 5650.38, 5651.91, 2165572, 216558048.0, 1018], [20240710, 5651.91, 5651.88, 5651.88, 5650.74, 5651.14, 2188128, 218813888.0, 1019], [20240710, 5651.14, 5651.11, 5651.11, 5647.63, 5647.63, 1971992, 197200160.0, 1020], [20240710, 5647.63, 5647.39, 5649.64, 5646.08, 5649.58, 1943563, 194357296.0, 1021], [20240710, 5649.58, 5649.94, 5652.77, 5649.75, 5652.56, 2295325, 229533344.0, 1022], [20240710, 5652.56, 5652.97, 5653.07, 5649.35, 5649.93, 2108313, 210832544.0, 1023], [20240710, 5649.93, 5650.5, 5653.16, 5650.15, 5652.88, 1782375, 178238416.0, 1024], [20240710, 5652.88, 5652.63, 5653.36, 5652.07, 5653.21, 2465024, 246503408.0, 1025], [20240710, 5653.21, 5653.29, 5653.29, 5649.84, 5649.93, 2659093, 265910560.0, 1026], [20240710, 5649.93, 5650.62, 5653.87, 5649.6, 5653.87, 2231969, 223197936.0, 1027], [20240710, 5653.87, 5653.66, 5653.66, 5650.83, 5651.93, 2235195, 223520656.0, 1028], [20240710, 5651.93, 5652.02, 5653.7, 5651.23, 5651.23, 1987220, 198723040.0, 1029], [20240710, 5651.23, 5651.57, 5652.3, 5650.77, 5651.79, 1762097, 176210608.0, 1030], [20240710, 5651.79, 5651.26, 5652.93, 5649.03, 5649.6, 2114653, 211466368.0, 1031], [20240710, 5649.6, 5649.39, 5650.09, 5648.7, 5649.54, 1678298, 167830848.0, 1032], [20240710, 5649.54, 5650.18, 5652.46, 5648.63, 5649.5, 2211731, 221174144.0, 1033], [20240710, 5649.5, 5649.29, 5650.86, 5649.29, 5650.36, 1678862, 167887168.0, 1034], [20240710, 5650.36, 5650.9, 5650.9, 5645.94, 5645.94, 2355507, 235551584.0, 1035], [20240710, 5645.94, 5646.13, 5646.13, 5644.06, 5644.33, 1754413, 175441792.0, 1036], [20240710, 5644.33, 5644.35, 5646.45, 5643.56, 5646.45, 1488942, 148895024.0, 1037], [20240710, 5646.45, 5646.17, 5647.23, 5644.95, 5644.95, 1464265, 146427392.0, 1038], [20240710, 5644.95, 5644.65, 5648.05, 5644.55, 5647.83, 1693927, 169393648.0, 1039], [20240710, 5647.83, 5648.07, 5648.19, 5644.97, 5646.23, 1442457, 144246672.0, 1040], [20240710, 5646.23, 5646.37, 5647.71, 5646.37, 5647.67, 1897320, 189732800.0, 1041], [20240710, 5647.67, 5647.65, 5648.91, 5646.75, 5646.75, 1799820, 179982832.0, 1042], [20240710, 5646.75, 5646.45, 5647.42, 5646.04, 5646.95, 1229502, 122951128.0, 1043], [20240710, 5646.95, 5646.76, 5648.28, 5646.76, 5648.28, 1495960, 149597056.0, 1044], [20240710, 5648.28, 5648.53, 5649.99, 5647.61, 5648.82, 1255913, 125592000.0, 1045], [20240710, 5648.82, 5648.76, 5650.48, 5648.67, 5650.45, 1342413, 134242256.0, 1046], [20240710, 5650.45, 5650.78, 5653.69, 5650.78, 5652.73, 1626523, 162653184.0, 1047], [20240710, 5652.73, 5653.12, 5654.07, 5652.59, 5653.86, 1692325, 169233472.0, 1048], [20240710, 5653.86, 5653.38, 5653.53, 5652.08, 5652.08, 1453104, 145311728.0, 1049], [20240710, 5652.08, 5651.12, 5651.12, 5647.62, 5647.62, 1700387, 170039632.0, 1050], [20240710, 5647.62, 5647.88, 5650.56, 5647.88, 5649.58, 1647135, 164714288.0, 1051], [20240710, 5649.58, 5650.29, 5651.89, 5649.53, 5649.53, 1505628, 150563776.0, 1052], [20240710, 5649.53, 5649.9, 5651.83, 5649.55, 5651.52, 1407391, 140740128.0, 1053], [20240710, 5651.52, 5651.4, 5652.2, 5650.63, 5650.63, 1572049, 157205840.0, 1054], [20240710, 5650.63, 5650.74, 5651.05, 5649.95, 5649.95, 1381510, 138151856.0, 1055], [20240710, 5649.95, 5649.77, 5649.96, 5646.88, 5646.88, 1735407, 173541600.0, 1056], [20240710, 5646.88, 5646.42, 5647.34, 5644.62, 5644.62, 1518102, 151811216.0, 1057], [20240710, 5644.62, 5645.17, 5645.17, 5637.61, 5637.61, 2063896, 206390720.0, 1058], [20240710, 5637.61, 5637.83, 5638.0, 5635.36, 5635.91, 2021228, 202123840.0, 1059], [20240710, 5635.91, 5635.83, 5637.18, 5635.38, 5636.08, 1625600, 162561024.0, 1100], [20240710, 5636.08, 5636.47, 5636.95, 5634.46, 5634.46, 1620540, 162055008.0, 1101], [20240710, 5634.46, 5634.67, 5634.67, 5626.52, 5626.54, 2203620, 220362912.0, 1102], [20240710, 5626.54, 5626.57, 5626.57, 5624.7, 5624.93, 2102757, 210276704.0, 1103], [20240710, 5624.93, 5624.74, 5624.74, 5622.28, 5622.48, 2029557, 202956544.0, 1104], [20240710, 5622.48, 5623.09, 5627.61, 5623.01, 5627.61, 2003438, 200344752.0, 1105], [20240710, 5627.61, 5627.58, 5629.71, 5626.75, 5626.75, 1441712, 144172096.0, 1106], [20240710, 5626.75, 5627.1, 5627.1, 5625.56, 5625.65, 980403, 98041408.0, 1107], [20240710, 5625.65, 5625.9, 5625.9, 5624.55, 5624.85, 1206771, 120678144.0, 1108], [20240710, 5624.85, 5624.96, 5625.0, 5624.09, 5624.09, 1194659, 119466912.0, 1109], [20240710, 5624.09, 5623.98, 5623.98, 5622.22, 5622.22, 1533916, 153392688.0, 1110], [20240710, 5622.22, 5621.79, 5621.79, 5616.44, 5616.44, 1907082, 190709344.0, 1111], [20240710, 5616.44, 5616.59, 5617.16, 5614.9, 5616.98, 2163476, 216348576.0, 1112], [20240710, 5616.98, 5617.05, 5617.58, 5616.13, 5616.6, 1149859, 114986728.0, 1113], [20240710, 5616.6, 5616.31, 5620.67, 5616.31, 5620.46, 1086264, 108627360.0, 1114], [20240710, 5620.46, 5620.44, 5620.53, 5619.29, 5619.72, 800222, 80023048.0, 1115], [20240710, 5619.72, 5619.76, 5620.87, 5619.5, 5620.87, 875851, 87586288.0, 1116], [20240710, 5620.87, 5620.71, 5620.71, 5616.92, 5617.28, 1260543, 126055224.0, 1117], [20240710, 5617.28, 5617.42, 5617.42, 5615.63, 5616.67, 1167230, 116724208.0, 1118], [20240710, 5616.67, 5616.5, 5622.96, 5616.5, 5622.96, 1748594, 174860368.0, 1119], [20240710, 5622.96, 5623.7, 5626.41, 5623.7, 5626.31, 1272310, 127231904.0, 1120], [20240710, 5626.31, 5626.18, 5628.27, 5626.18, 5628.12, 961369, 96137656.0, 1121], [20240710, 5628.12, 5628.0, 5629.49, 5628.0, 5628.85, 992090, 99210192.0, 1122], [20240710, 5628.85, 5629.13, 5630.19, 5629.12, 5629.89, 1328427, 132843824.0, 1123], [20240710, 5629.89, 5629.91, 5631.74, 5629.91, 5631.15, 1030188, 103019960.0, 1124], [20240710, 5631.15, 5631.58, 5635.95, 5631.58, 5635.77, 1499991, 149999968.0, 1125], [20240710, 5635.77, 5635.63, 5637.58, 5633.19, 5633.7, 1478459, 147846880.0, 1126], [20240710, 5633.7, 5633.73, 5637.46, 5633.73, 5637.46, 859111, 85911952.0, 1127], [20240710, 5637.46, 5637.88, 5638.66, 5637.41, 5637.85, 1062716, 106272656.0, 1128], [20240710, 5637.85, 5637.8, 5638.13, 5635.54, 5638.13, 1122038, 112204872.0, 1129], [20240710, 5638.13, 5638.06, 5639.29, 5637.99, 5638.48, 867928, 86793936.0, 1130], [20240710, 5638.48, 5638.16, 5640.34, 5634.79, 5640.34, 3802255, 380226336.0, 1301], [20240710, 5640.34, 5640.25, 5642.45, 5638.56, 5638.56, 1529094, 152910224.0, 1302], [20240710, 5638.56, 5638.39, 5640.07, 5637.35, 5639.31, 1506960, 150696880.0, 1303], [20240710, 5639.31, 5639.27, 5639.31, 5637.46, 5637.83, 1325448, 132545512.0, 1304], [20240710, 5637.83, 5637.84, 5640.82, 5636.69, 5640.82, 1589968, 158997728.0, 1305], [20240710, 5640.82, 5640.76, 5644.38, 5640.76, 5644.33, 2551187, 255119888.0, 1306], [20240710, 5644.33, 5644.5, 5644.52, 5639.66, 5639.89, 1804964, 180497424.0, 1307], [20240710, 5639.89, 5640.3, 5642.02, 5639.63, 5639.84, 1583414, 158342384.0, 1308], [20240710, 5639.84, 5639.25, 5639.5, 5636.44, 5636.44, 1298527, 129854016.0, 1309], [20240710, 5636.44, 5636.12, 5636.76, 5635.81, 5636.55, 1053279, 105328952.0, 1310], [20240710, 5636.55, 5636.23, 5636.23, 5633.83, 5634.45, 1153650, 115366040.0, 1311], [20240710, 5634.45, 5633.97, 5634.3, 5633.04, 5633.04, 1361385, 136139280.0, 1312], [20240710, 5633.04, 5633.04, 5633.38, 5631.81, 5631.87, 1238093, 123810136.0, 1313], [20240710, 5631.87, 5631.54, 5631.73, 5629.75, 5630.42, 1214368, 121437752.0, 1314], [20240710, 5630.42, 5630.83, 5637.96, 5630.32, 5637.43, 1858191, 185819968.0, 1315], [20240710, 5637.43, 5638.53, 5641.53, 5638.53, 5639.69, 1738068, 173807696.0, 1316], [20240710, 5639.69, 5638.93, 5639.26, 5635.82, 5635.82, 1298914, 129892488.0, 1317], [20240710, 5635.82, 5636.22, 5637.79, 5635.0, 5637.32, 1474138, 147415008.0, 1318], [20240710, 5637.32, 5637.81, 5637.81, 5636.11, 5636.41, 1155126, 115513688.0, 1319], [20240710, 5636.41, 5636.43, 5636.43, 5630.98, 5631.62, 1303715, 130372144.0, 1320], [20240710, 5631.62, 5631.42, 5633.27, 5630.57, 5633.27, 1298590, 129860096.0, 1321], [20240710, 5633.27, 5633.11, 5634.86, 5633.11, 5634.85, 1200145, 120015400.0, 1322], [20240710, 5634.85, 5635.25, 5636.69, 5635.17, 5636.51, 972663, 97267280.0, 1323], [20240710, 5636.51, 5636.43, 5637.05, 5635.72, 5636.77, 1102678, 110268776.0, 1324], [20240710, 5636.77, 5637.0, 5637.18, 5635.78, 5635.78, 1156169, 115617752.0, 1325], [20240710, 5635.78, 5636.09, 5636.09, 5635.07, 5635.07, 786109, 78612000.0, 1326], [20240710, 5635.07, 5633.93, 5634.76, 5633.93, 5634.04, 893280, 89329224.0, 1327], [20240710, 5634.04, 5634.4, 5634.77, 5633.9, 5634.09, 1045029, 104503784.0, 1328], [20240710, 5634.09, 5634.27, 5636.0, 5634.27, 5636.0, 1176771, 117678184.0, 1329], [20240710, 5636.0, 5635.79, 5636.62, 5635.04, 5635.32, 1345676, 134568480.0, 1330], [20240710, 5635.32, 5635.45, 5635.45, 5633.96, 5634.41, 1000701, 100071200.0, 1331], [20240710, 5634.41, 5634.33, 5641.33, 5634.33, 5641.21, 1614447, 161445584.0, 1332], [20240710, 5641.21, 5641.78, 5642.77, 5640.72, 5641.31, 1814680, 181468960.0, 1333], [20240710, 5641.31, 5641.76, 5642.59, 5641.41, 5641.41, 1322149, 132215816.0, 1334], [20240710, 5641.41, 5641.48, 5641.48, 5636.93, 5637.51, 1507864, 150787280.0, 1335], [20240710, 5637.51, 5637.28, 5637.28, 5631.24, 5631.24, 1367625, 136763248.0, 1336], [20240710, 5631.24, 5631.1, 5633.33, 5631.08, 5633.23, 1416833, 141683968.0, 1337], [20240710, 5633.23, 5633.15, 5634.68, 5633.15, 5634.68, 1046254, 104626288.0, 1338], [20240710, 5634.68, 5634.22, 5636.17, 5634.04, 5636.17, 1095600, 109561128.0, 1339], [20240710, 5636.17, 5636.0, 5638.94, 5636.0, 5638.35, 1176124, 117613328.0, 1340], [20240710, 5638.35, 5638.51, 5639.45, 5638.19, 5639.04, 1003263, 100327144.0, 1341], [20240710, 5639.04, 5639.28, 5639.28, 5636.73, 5637.2, 1332793, 133280520.0, 1342], [20240710, 5637.2, 5637.19, 5638.6, 5637.15, 5638.6, 1348559, 134856800.0, 1343], [20240710, 5638.6, 5637.88, 5638.65, 5637.64, 5637.96, 1027386, 102739712.0, 1344], [20240710, 5637.96, 5638.06, 5638.24, 5635.57, 5635.57, 1427684, 142769280.0, 1345], [20240710, 5635.57, 5635.11, 5635.69, 5633.19, 5633.81, 1425453, 142546208.0, 1346], [20240710, 5633.81, 5633.7, 5634.78, 5633.67, 5633.93, 1209799, 120980888.0, 1347], [20240710, 5633.93, 5633.68, 5633.68, 5631.43, 5631.81, 1260382, 126039056.0, 1348], [20240710, 5631.81, 5631.56, 5631.91, 5630.4, 5631.9, 1217271, 121727848.0, 1349], [20240710, 5631.9, 5632.92, 5632.92, 5630.41, 5630.41, 1624414, 162442544.0, 1350], [20240710, 5630.41, 5630.61, 5631.02, 5628.44, 5628.6, 1576319, 157632912.0, 1351], [20240710, 5628.6, 5628.7, 5628.7, 5625.61, 5625.78, 1689509, 168952000.0, 1352], [20240710, 5625.78, 5625.38, 5625.38, 5624.04, 5624.24, 1218993, 121900176.0, 1353], [20240710, 5624.24, 5624.1, 5624.63, 5623.74, 5624.33, 1086984, 108699216.0, 1354], [20240710, 5624.33, 5624.13, 5625.28, 5624.01, 5624.88, 947294, 94730464.0, 1355], [20240710, 5624.88, 5624.85, 5624.85, 5622.05, 5622.09, 1108383, 110839408.0, 1356], [20240710, 5622.09, 5622.18, 5622.18, 5620.56, 5621.34, 1266524, 126653568.0, 1357], [20240710, 5621.34, 5621.39, 5621.53, 5620.54, 5621.53, 1268596, 126860552.0, 1358], [20240710, 5621.53, 5621.3, 5623.51, 5621.3, 5622.03, 1314560, 131457056.0, 1359], [20240710, 5622.03, 5622.04, 5622.49, 5621.22, 5621.22, 1060205, 106021624.0, 1400], [20240710, 5621.22, 5621.47, 5626.32, 5620.36, 5626.16, 1784362, 178437072.0, 1401], [20240710, 5626.16, 5626.05, 5627.76, 5625.02, 5627.49, 1423287, 142329792.0, 1402], [20240710, 5627.49, 5627.28, 5627.83, 5627.28, 5627.51, 1018853, 101886176.0, 1403], [20240710, 5627.51, 5627.45, 5630.23, 5627.45, 5629.63, 1265189, 126519568.0, 1404], [20240710, 5629.63, 5629.88, 5631.87, 5629.88, 5631.12, 1329665, 132967504.0, 1405], [20240710, 5631.12, 5631.06, 5631.34, 5627.13, 5627.27, 1435043, 143505264.0, 1406], [20240710, 5627.27, 5626.99, 5628.59, 5626.99, 5627.94, 977648, 97765792.0, 1407], [20240710, 5627.94, 5628.28, 5629.0, 5627.89, 5628.47, 1180938, 118094808.0, 1408], [20240710, 5628.47, 5628.36, 5631.79, 5628.33, 5631.44, 1137884, 113789544.0, 1409], [20240710, 5631.44, 5632.44, 5632.98, 5631.51, 5632.07, 964208, 96421592.0, 1410], [20240710, 5632.07, 5632.31, 5632.65, 5631.43, 5631.99, 896226, 89623712.0, 1411], [20240710, 5631.99, 5632.22, 5632.22, 5630.41, 5631.25, 1586177, 158618688.0, 1412], [20240710, 5631.25, 5631.11, 5632.29, 5630.82, 5631.07, 1094079, 109408904.0, 1413], [20240710, 5631.07, 5631.09, 5631.6, 5629.94, 5629.94, 1157779, 115778760.0, 1414], [20240710, 5629.94, 5629.95, 5629.95, 5625.25, 5625.25, 1628196, 162820688.0, 1415], [20240710, 5625.25, 5625.62, 5626.57, 5625.05, 5625.3, 1299778, 129978736.0, 1416], [20240710, 5625.3, 5625.44, 5626.16, 5624.92, 5625.64, 1172980, 117298880.0, 1417], [20240710, 5625.64, 5625.84, 5626.35, 5625.17, 5626.1, 976277, 97628608.0, 1418], [20240710, 5626.1, 5625.86, 5627.74, 5625.75, 5626.87, 1125761, 112576864.0, 1419], [20240710, 5626.87, 5626.98, 5627.88, 5624.99, 5625.35, 1129026, 112903368.0, 1420], [20240710, 5625.35, 5625.42, 5625.77, 5624.5, 5624.85, 1335947, 133595752.0, 1421], [20240710, 5624.85, 5624.58, 5628.43, 5624.03, 5627.96, 1529233, 152924208.0, 1422], [20240710, 5627.96, 5627.8, 5628.34, 5626.83, 5626.83, 1036585, 103659568.0, 1423], [20240710, 5626.83, 5626.87, 5627.06, 5625.61, 5625.73, 1094818, 109482824.0, 1424], [20240710, 5625.73, 5625.45, 5625.45, 5622.23, 5622.23, 1201883, 120189368.0, 1425], [20240710, 5622.23, 5621.82, 5622.27, 5619.91, 5620.36, 1405139, 140514784.0, 1426], [20240710, 5620.36, 5620.25, 5623.6, 5620.18, 5623.3, 1586868, 158687968.0, 1427], [20240710, 5623.3, 5622.97, 5623.33, 5621.2, 5621.85, 999691, 99970104.0, 1428], [20240710, 5621.85, 5621.62, 5622.32, 5620.92, 5621.3, 991963, 99197328.0, 1429], [20240710, 5621.3, 5620.42, 5620.82, 5619.96, 5620.23, 1093892, 109390136.0, 1430], [20240710, 5620.23, 5619.88, 5623.07, 5619.88, 5622.44, 1506609, 150661888.0, 1431], [20240710, 5622.44, 5622.1, 5622.9, 5620.51, 5620.92, 1358895, 135890560.0, 1432], [20240710, 5620.92, 5621.01, 5621.16, 5618.43, 5619.06, 1480933, 148094416.0, 1433], [20240710, 5619.06, 5618.34, 5619.64, 5617.92, 5617.92, 1248664, 124867400.0, 1434], [20240710, 5617.92, 5617.58, 5617.58, 5615.74, 5615.74, 1606900, 160690960.0, 1435], [20240710, 5615.74, 5615.11, 5615.27, 5612.94, 5614.22, 2045588, 204559680.0, 1436], [20240710, 5614.22, 5614.25, 5614.25, 5611.1, 5611.1, 1723396, 172340480.0, 1437], [20240710, 5611.1, 5610.8, 5611.56, 5610.15, 5611.1, 1807033, 180704384.0, 1438], [20240710, 5611.1, 5611.04, 5612.63, 5610.37, 5610.37, 1757928, 175793760.0, 1439], [20240710, 5610.37, 5610.19, 5612.6, 5609.99, 5612.6, 1888055, 188806416.0, 1440], [20240710, 5612.6, 5612.71, 5614.01, 5612.25, 5612.25, 1560929, 156093952.0, 1441], [20240710, 5612.25, 5612.04, 5613.38, 5611.65, 5612.83, 1883529, 188354176.0, 1442], [20240710, 5612.83, 5613.45, 5613.45, 5611.62, 5611.62, 1690050, 169006144.0, 1443], [20240710, 5611.62, 5611.37, 5611.37, 5608.65, 5608.81, 1904043, 190405232.0, 1444], [20240710, 5608.81, 5608.62, 5611.71, 5608.53, 5611.34, 1968842, 196885360.0, 1445], [20240710, 5611.34, 5610.7, 5614.34, 5610.7, 5614.34, 1998977, 199898720.0, 1446], [20240710, 5614.34, 5613.59, 5616.75, 5613.58, 5616.64, 1918432, 191844336.0, 1447], [20240710, 5616.64, 5616.88, 5618.5, 5616.77, 5618.12, 1960984, 196099280.0, 1448], [20240710, 5618.12, 5618.09, 5620.35, 5618.09, 5619.91, 2067145, 206715472.0, 1449], [20240710, 5619.91, 5619.47, 5621.74, 5619.15, 5621.31, 2446029, 244603840.0, 1450], [20240710, 5621.31, 5620.69, 5621.04, 5620.13, 5620.44, 1949330, 194933776.0, 1451], [20240710, 5620.44, 5619.43, 5619.98, 5618.17, 5618.5, 2161109, 216112128.0, 1452], [20240710, 5618.5, 5617.98, 5620.26, 5617.98, 5620.06, 1973485, 197349632.0, 1453], [20240710, 5620.06, 5619.55, 5621.75, 5619.55, 5621.75, 2269939, 226994720.0, 1454], [20240710, 5621.75, 5621.62, 5622.02, 5620.49, 5621.86, 2452054, 245206688.0, 1455], [20240710, 5621.86, 5621.28, 5622.06, 5620.05, 5620.05, 2560182, 256019152.0, 1456], [20240710, 5620.05, 5620.62, 5621.75, 5619.73, 5620.98, 3443654, 344366336.0, 1457], [20240710, 5620.98, 5620.77, 5620.77, 5620.77, 5620.77, 110911, 11091124.0, 1458], [20240710, 5620.77, 5620.77, 5620.77, 5620.77, 5620.77, 0, 0.0, 1459], [20240710, 5620.77, 5620.99, 5620.99, 5620.99, 5620.99, 5480241, 548024128.0, 1500], [20240711, 5620.99, 5681.05, 5694.17, 5660.06, 5661.7, 31813623, 3181363456.0, 931], [20240711, 5661.7, 5664.13, 5664.13, 5655.31, 5655.31, 10826225, 1082623104.0, 932], [20240711, 5655.31, 5656.35, 5674.77, 5655.67, 5674.77, 9105653, 910566080.0, 933], [20240711, 5674.77, 5676.34, 5677.49, 5668.07, 5668.81, 8346649, 834665984.0, 934], [20240711, 5668.81, 5669.17, 5669.17, 5662.43, 5662.43, 6561732, 656174080.0, 935], [20240711, 5662.43, 5661.87, 5661.87, 5657.34, 5659.76, 6052968, 605297920.0, 936], [20240711, 5659.76, 5659.46, 5659.46, 5656.52, 5656.87, 5853136, 585314496.0, 937], [20240711, 5656.87, 5658.02, 5659.01, 5654.59, 5654.62, 5060510, 506051808.0, 938], [20240711, 5654.62, 5654.87, 5661.5, 5654.87, 5661.11, 5243723, 524373344.0, 939], [20240711, 5661.11, 5661.37, 5661.37, 5652.12, 5653.94, 5247351, 524735904.0, 940], [20240711, 5653.94, 5653.33, 5654.0, 5644.47, 5644.47, 4606881, 460689152.0, 941], [20240711, 5644.47, 5644.47, 5650.09, 5644.47, 5647.71, 4504045, 450405472.0, 942], [20240711, 5647.71, 5647.91, 5655.81, 5646.81, 5655.81, 3821931, 382194144.0, 943], [20240711, 5655.81, 5656.51, 5657.43, 5653.66, 5654.3, 4875085, 487509376.0, 944], [20240711, 5654.3, 5655.11, 5663.55, 5655.11, 5663.55, 4569428, 456943776.0, 945], [20240711, 5663.55, 5663.1, 5664.69, 5661.06, 5664.41, 4960855, 496086720.0, 946], [20240711, 5664.41, 5664.65, 5671.56, 5663.88, 5670.6, 6693918, 669392704.0, 947], [20240711, 5670.6, 5671.08, 5673.59, 5671.08, 5671.59, 4906977, 490698656.0, 948], [20240711, 5671.59, 5672.18, 5675.05, 5669.17, 5675.05, 4486023, 448603296.0, 949], [20240711, 5675.05, 5675.3, 5675.3, 5672.05, 5673.95, 4422866, 442287552.0, 950], [20240711, 5673.95, 5675.65, 5680.65, 5675.65, 5680.65, 5867092, 586710272.0, 951], [20240711, 5680.65, 5680.43, 5684.58, 5680.43, 5682.58, 5488377, 548838848.0, 952], [20240711, 5682.58, 5681.96, 5681.96, 5677.46, 5681.4, 4397766, 439777760.0, 953], [20240711, 5681.4, 5680.61, 5680.88, 5679.18, 5680.16, 4536307, 453631712.0, 954], [20240711, 5680.16, 5680.4, 5683.19, 5680.37, 5683.08, 4274122, 427413184.0, 955], [20240711, 5683.08, 5683.83, 5684.77, 5683.11, 5684.62, 3753375, 375338432.0, 956], [20240711, 5684.62, 5684.88, 5699.22, 5684.88, 5699.22, 5513667, 551367616.0, 957], [20240711, 5699.22, 5699.8, 5701.17, 5698.7, 5700.37, 5595868, 559587712.0, 958], [20240711, 5700.37, 5700.59, 5702.1, 5699.88, 5702.1, 4921356, 492136704.0, 959], [20240711, 5702.1, 5701.99, 5701.99, 5694.09, 5694.09, 4135247, 413525568.0, 1000], [20240711, 5694.09, 5693.16, 5694.91, 5692.1, 5693.78, 5047105, 504711232.0, 1001], [20240711, 5693.78, 5693.66, 5698.3, 5693.66, 5696.37, 3957022, 395703168.0, 1002], [20240711, 5696.37, 5696.11, 5703.5, 5695.33, 5703.3, 4095139, 409514880.0, 1003], [20240711, 5703.3, 5703.48, 5703.58, 5701.95, 5703.58, 3918201, 391820896.0, 1004], [20240711, 5703.58, 5704.11, 5705.74, 5702.98, 5704.95, 3669627, 366963936.0, 1005], [20240711, 5704.95, 5706.39, 5715.93, 5706.39, 5715.93, 4503804, 450381376.0, 1006], [20240711, 5715.93, 5716.54, 5722.42, 5716.54, 5721.12, 5050279, 505029024.0, 1007], [20240711, 5721.12, 5720.32, 5720.84, 5717.67, 5719.33, 4885536, 488554560.0, 1008], [20240711, 5719.33, 5719.47, 5725.23, 5719.47, 5723.78, 5035429, 503543840.0, 1009], [20240711, 5723.78, 5724.17, 5724.17, 5714.86, 5716.06, 4344471, 434448352.0, 1010], [20240711, 5716.06, 5716.63, 5722.47, 5716.63, 5721.93, 4872290, 487230016.0, 1011], [20240711, 5721.93, 5721.85, 5728.26, 5721.7, 5726.18, 4414674, 441468416.0, 1012], [20240711, 5726.18, 5725.87, 5727.25, 5724.59, 5726.28, 3891157, 389116608.0, 1013], [20240711, 5726.28, 5725.88, 5725.88, 5722.09, 5722.09, 3986465, 398647488.0, 1014], [20240711, 5722.09, 5721.99, 5728.69, 5721.63, 5728.54, 4725710, 472572000.0, 1015], [20240711, 5728.54, 5729.94, 5733.47, 5729.94, 5730.48, 4900215, 490022400.0, 1016], [20240711, 5730.48, 5730.94, 5730.94, 5726.77, 5726.77, 3473245, 347325216.0, 1017], [20240711, 5726.77, 5726.53, 5728.55, 5725.31, 5725.31, 3543008, 354301760.0, 1018], [20240711, 5725.31, 5723.5, 5723.5, 5716.52, 5716.68, 3706015, 370602208.0, 1019], [20240711, 5716.68, 5715.55, 5717.8, 5713.44, 5717.31, 3352430, 335243840.0, 1020], [20240711, 5717.31, 5717.12, 5718.16, 5714.96, 5718.05, 2943876, 294388640.0, 1021], [20240711, 5718.05, 5718.23, 5720.26, 5716.9, 5719.86, 2672399, 267240960.0, 1022], [20240711, 5719.86, 5720.53, 5720.53, 5717.49, 5718.08, 2234633, 223464208.0, 1023], [20240711, 5718.08, 5717.77, 5717.77, 5715.99, 5716.37, 2571612, 257162256.0, 1024], [20240711, 5716.37, 5716.73, 5716.73, 5712.44, 5712.44, 2435395, 243540560.0, 1025], [20240711, 5712.44, 5712.11, 5712.11, 5705.93, 5705.93, 2958945, 295895456.0, 1026], [20240711, 5705.93, 5705.74, 5707.95, 5705.33, 5707.68, 2093793, 209380288.0, 1027], [20240711, 5707.68, 5707.88, 5711.32, 5707.87, 5711.07, 2049992, 205000256.0, 1028], [20240711, 5711.07, 5711.34, 5712.32, 5710.36, 5711.05, 1863359, 186336864.0, 1029], [20240711, 5711.05, 5710.37, 5714.55, 5710.37, 5714.55, 1921737, 192174784.0, 1030], [20240711, 5714.55, 5714.49, 5718.73, 5714.49, 5717.12, 3272699, 327271072.0, 1031], [20240711, 5717.12, 5717.5, 5717.5, 5714.15, 5714.15, 2817663, 281767328.0, 1032], [20240711, 5714.15, 5713.34, 5714.68, 5712.05, 5714.37, 2644440, 264445104.0, 1033], [20240711, 5714.37, 5714.57, 5714.57, 5710.17, 5710.17, 2494612, 249462032.0, 1034], [20240711, 5710.17, 5710.78, 5710.78, 5705.36, 5705.36, 2726455, 272646560.0, 1035], [20240711, 5705.36, 5705.07, 5705.07, 5701.01, 5702.46, 3406732, 340674080.0, 1036], [20240711, 5702.46, 5702.11, 5703.83, 5701.48, 5701.48, 2616878, 261688816.0, 1037], [20240711, 5701.48, 5701.85, 5703.3, 5701.34, 5703.3, 2687729, 268773952.0, 1038], [20240711, 5703.3, 5703.35, 5705.91, 5703.35, 5705.52, 2272467, 227247888.0, 1039], [20240711, 5705.52, 5705.29, 5705.29, 5702.25, 5702.76, 1951462, 195147184.0, 1040], [20240711, 5702.76, 5702.34, 5702.36, 5698.6, 5698.92, 2330386, 233039792.0, 1041], [20240711, 5698.92, 5698.47, 5699.13, 5697.09, 5697.32, 2265803, 226581344.0, 1042], [20240711, 5697.32, 5697.03, 5697.8, 5696.12, 5696.78, 2127006, 212701472.0, 1043], [20240711, 5696.78, 5697.42, 5698.68, 5696.94, 5698.68, 2131686, 213169904.0, 1044], [20240711, 5698.68, 5698.28, 5700.29, 5698.28, 5699.82, 2690613, 269062304.0, 1045], [20240711, 5699.82, 5699.8, 5700.2, 5695.5, 5696.17, 3067817, 306782720.0, 1046], [20240711, 5696.17, 5695.78, 5699.28, 5694.94, 5697.53, 3197680, 319769088.0, 1047], [20240711, 5697.53, 5697.22, 5697.22, 5694.4, 5694.77, 2368124, 236813584.0, 1048], [20240711, 5694.77, 5695.01, 5695.01, 5690.87, 5691.22, 2771820, 277182624.0, 1049], [20240711, 5691.22, 5690.58, 5692.06, 5690.08, 5690.53, 2890899, 289090816.0, 1050], [20240711, 5690.53, 5690.22, 5690.7, 5683.65, 5683.65, 3648183, 364819104.0, 1051], [20240711, 5683.65, 5683.33, 5683.44, 5674.88, 5674.88, 3909117, 390912800.0, 1052], [20240711, 5674.88, 5674.58, 5674.58, 5672.57, 5673.15, 3737719, 373772768.0, 1053], [20240711, 5673.15, 5673.03, 5673.16, 5668.25, 5668.49, 3028489, 302849760.0, 1054], [20240711, 5668.49, 5668.17, 5668.17, 5665.85, 5665.85, 3366543, 336655168.0, 1055], [20240711, 5665.85, 5665.58, 5666.95, 5664.35, 5664.79, 3610580, 361059200.0, 1056], [20240711, 5664.79, 5664.89, 5669.22, 5664.76, 5669.22, 3262436, 326244640.0, 1057], [20240711, 5669.22, 5669.28, 5671.91, 5669.08, 5671.91, 2776231, 277624160.0, 1058], [20240711, 5671.91, 5671.6, 5672.32, 5670.03, 5670.03, 2980216, 298022624.0, 1059], [20240711, 5670.03, 5669.53, 5669.78, 5668.87, 5668.89, 2233601, 223361056.0, 1100], [20240711, 5668.89, 5668.28, 5668.28, 5663.27, 5663.27, 3261346, 326135680.0, 1101], [20240711, 5663.27, 5663.17, 5663.17, 5659.45, 5659.88, 4084291, 408430240.0, 1102], [20240711, 5659.88, 5659.26, 5661.06, 5658.37, 5660.67, 3264410, 326441984.0, 1103], [20240711, 5660.67, 5660.67, 5660.67, 5657.24, 5657.38, 2593351, 259336272.0, 1104], [20240711, 5657.38, 5658.02, 5658.02, 5656.15, 5657.45, 2491014, 249102368.0, 1105], [20240711, 5657.45, 5658.16, 5660.84, 5657.3, 5660.84, 2916004, 291601344.0, 1106], [20240711, 5660.84, 5661.22, 5663.78, 5661.22, 5663.66, 2441784, 244179280.0, 1107], [20240711, 5663.66, 5663.82, 5667.09, 5663.82, 5665.09, 2084499, 208450992.0, 1108], [20240711, 5665.09, 5665.55, 5667.08, 5664.76, 5666.95, 1886868, 188687824.0, 1109], [20240711, 5666.95, 5667.14, 5672.63, 5667.14, 5672.63, 2484009, 248401808.0, 1110], [20240711, 5672.63, 5672.7, 5673.18, 5671.2, 5672.38, 2321798, 232181056.0, 1111], [20240711, 5672.38, 5671.88, 5674.03, 5671.88, 5674.0, 1978620, 197863024.0, 1112], [20240711, 5674.0, 5674.44, 5674.97, 5673.88, 5674.05, 2118912, 211892224.0, 1113], [20240711, 5674.05, 5673.74, 5677.34, 5673.14, 5677.34, 2271527, 227153712.0, 1114], [20240711, 5677.34, 5678.58, 5680.69, 5678.58, 5680.69, 2045480, 204548848.0, 1115], [20240711, 5680.69, 5680.56, 5684.98, 5680.56, 5684.98, 2068792, 206880160.0, 1116], [20240711, 5684.98, 5685.12, 5688.61, 5684.96, 5688.61, 2322304, 232231344.0, 1117], [20240711, 5688.61, 5688.41, 5690.24, 5688.41, 5690.24, 2110733, 211074048.0, 1118], [20240711, 5690.24, 5689.63, 5690.77, 5688.24, 5690.6, 1856968, 185697888.0, 1119], [20240711, 5690.6, 5690.64, 5691.16, 5687.87, 5687.87, 1610117, 161012736.0, 1120], [20240711, 5687.87, 5687.5, 5690.47, 5687.5, 5689.73, 1453864, 145387360.0, 1121], [20240711, 5689.73, 5690.18, 5695.15, 5689.97, 5694.62, 1716633, 171664544.0, 1122], [20240711, 5694.62, 5694.29, 5695.62, 5690.67, 5691.4, 1598880, 159889056.0, 1123], [20240711, 5691.4, 5690.44, 5690.66, 5684.13, 5684.13, 1621468, 162147872.0, 1124], [20240711, 5684.13, 5683.07, 5683.28, 5678.69, 5678.71, 1211193, 121120240.0, 1125], [20240711, 5678.71, 5678.49, 5683.78, 5678.49, 5683.7, 1254692, 125470152.0, 1126], [20240711, 5683.7, 5683.42, 5683.79, 5680.02, 5680.58, 1059459, 105947416.0, 1127], [20240711, 5680.58, 5680.46, 5683.54, 5680.46, 5683.46, 959870, 95988072.0, 1128], [20240711, 5683.46, 5683.35, 5687.13, 5683.35, 5687.13, 1142055, 114206544.0, 1129], [20240711, 5687.13, 5686.82, 5687.74, 5686.0, 5687.51, 1076504, 107651352.0, 1130], [20240711, 5687.51, 5689.08, 5689.29, 5686.97, 5689.23, 4193859, 419386784.0, 1301], [20240711, 5689.23, 5689.17, 5690.82, 5688.96, 5690.79, 2181748, 218175728.0, 1302], [20240711, 5690.79, 5690.24, 5690.24, 5683.41, 5683.45, 2051100, 205111248.0, 1303], [20240711, 5683.45, 5683.49, 5684.59, 5682.97, 5684.08, 1658324, 165833312.0, 1304], [20240711, 5684.08, 5683.49, 5686.71, 5683.49, 5686.71, 1764334, 176434352.0, 1305], [20240711, 5686.71, 5686.42, 5687.22, 5685.12, 5687.22, 1727370, 172738192.0, 1306], [20240711, 5687.22, 5687.09, 5687.09, 5684.92, 5686.29, 1590049, 159005888.0, 1307], [20240711, 5686.29, 5685.55, 5691.68, 5685.55, 5691.68, 1906240, 190624768.0, 1308], [20240711, 5691.68, 5691.97, 5698.28, 5691.97, 5697.22, 3104157, 310416480.0, 1309], [20240711, 5697.22, 5697.11, 5697.11, 5693.91, 5694.42, 2015571, 201558208.0, 1310], [20240711, 5694.42, 5694.67, 5699.4, 5694.13, 5699.11, 2351678, 235168832.0, 1311], [20240711, 5699.11, 5699.53, 5699.83, 5697.44, 5698.74, 2295354, 229536432.0, 1312], [20240711, 5698.74, 5698.9, 5698.9, 5695.99, 5695.99, 1863430, 186344016.0, 1313], [20240711, 5695.99, 5695.91, 5696.01, 5692.23, 5692.82, 1995738, 199574864.0, 1314], [20240711, 5692.82, 5692.77, 5694.02, 5692.3, 5694.02, 1716163, 171617360.0, 1315], [20240711, 5694.02, 5693.91, 5696.2, 5693.91, 5695.16, 1785894, 178590256.0, 1316], [20240711, 5695.16, 5694.85, 5695.29, 5693.34, 5694.97, 1477160, 147716880.0, 1317], [20240711, 5694.97, 5694.95, 5694.95, 5693.39, 5693.39, 1720938, 172094896.0, 1318], [20240711, 5693.39, 5692.57, 5692.65, 5685.78, 5685.78, 1892029, 189203760.0, 1319], [20240711, 5685.78, 5685.84, 5685.84, 5681.55, 5681.55, 1634896, 163490656.0, 1320], [20240711, 5681.55, 5681.7, 5687.28, 5681.7, 5687.28, 1638354, 163836192.0, 1321], [20240711, 5687.28, 5687.42, 5688.87, 5686.04, 5688.87, 1269464, 126947120.0, 1322], [20240711, 5688.87, 5688.59, 5690.43, 5688.36, 5690.43, 1248224, 124823216.0, 1323], [20240711, 5690.43, 5690.29, 5691.93, 5689.44, 5691.93, 1389301, 138931184.0, 1324], [20240711, 5691.93, 5691.99, 5693.54, 5691.99, 5693.48, 1326178, 132618832.0, 1325], [20240711, 5693.48, 5693.49, 5695.3, 5693.49, 5695.27, 1321000, 132101072.0, 1326], [20240711, 5695.27, 5695.07, 5695.38, 5694.43, 5694.97, 1191524, 119153424.0, 1327], [20240711, 5694.97, 5694.45, 5695.46, 5693.64, 5694.0, 1275809, 127581688.0, 1328], [20240711, 5694.0, 5694.32, 5695.3, 5693.75, 5694.89, 1129665, 112967528.0, 1329], [20240711, 5694.89, 5694.42, 5694.42, 5693.03, 5693.68, 1471831, 147184128.0, 1330], [20240711, 5693.68, 5693.28, 5693.28, 5688.36, 5688.47, 1813269, 181327888.0, 1331], [20240711, 5688.47, 5688.27, 5688.97, 5687.44, 5688.91, 1200793, 120080224.0, 1332], [20240711, 5688.91, 5688.5, 5688.67, 5686.97, 5686.97, 1246150, 124615952.0, 1333], [20240711, 5686.97, 5687.08, 5687.08, 5684.1, 5684.3, 1246242, 124625160.0, 1334], [20240711, 5684.3, 5684.24, 5685.28, 5682.47, 5682.47, 1399425, 139943552.0, 1335], [20240711, 5682.47, 5682.19, 5682.92, 5680.42, 5680.47, 1258889, 125890144.0, 1336], [20240711, 5680.47, 5680.22, 5683.53, 5679.99, 5683.53, 1220365, 122037376.0, 1337], [20240711, 5683.53, 5683.47, 5684.28, 5683.35, 5683.35, 1204967, 120497624.0, 1338], [20240711, 5683.35, 5683.76, 5684.94, 5682.59, 5684.48, 1439309, 143931952.0, 1339], [20240711, 5684.48, 5684.42, 5685.93, 5684.37, 5685.09, 1196838, 119684848.0, 1340], [20240711, 5685.09, 5685.42, 5685.45, 5684.57, 5685.03, 1108936, 110894528.0, 1341], [20240711, 5685.03, 5684.84, 5684.84, 5681.41, 5681.41, 1391496, 139150864.0, 1342], [20240711, 5681.41, 5681.63, 5682.25, 5680.65, 5681.04, 1259168, 125917856.0, 1343], [20240711, 5681.04, 5680.79, 5680.81, 5679.92, 5679.92, 1042021, 104202808.0, 1344], [20240711, 5679.92, 5680.27, 5682.21, 5679.99, 5682.21, 1525010, 152502080.0, 1345], [20240711, 5682.21, 5682.16, 5682.51, 5681.07, 5681.07, 1201818, 120182880.0, 1346], [20240711, 5681.07, 5681.57, 5684.39, 5681.53, 5684.09, 1318449, 131845968.0, 1347], [20240711, 5684.09, 5684.1, 5687.19, 5683.56, 5684.98, 1375600, 137560800.0, 1348], [20240711, 5684.98, 5685.26, 5685.26, 5678.41, 5679.5, 2148034, 214804224.0, 1349], [20240711, 5679.5, 5679.61, 5680.95, 5679.54, 5680.65, 1094920, 109492960.0, 1350], [20240711, 5680.65, 5681.35, 5688.64, 5681.35, 5688.64, 2080096, 208010448.0, 1351], [20240711, 5688.64, 5689.37, 5693.56, 5689.21, 5693.56, 1786019, 178602800.0, 1352], [20240711, 5693.56, 5693.59, 5697.16, 5693.21, 5696.96, 1942638, 194264800.0, 1353], [20240711, 5696.96, 5697.32, 5697.83, 5695.63, 5696.01, 1557159, 155717216.0, 1354], [20240711, 5696.01, 5695.38, 5695.73, 5694.34, 5694.76, 1500303, 150031536.0, 1355], [20240711, 5694.76, 5695.49, 5697.69, 5695.32, 5697.69, 1585850, 158586144.0, 1356], [20240711, 5697.69, 5697.25, 5697.25, 5695.13, 5695.13, 1252089, 125209944.0, 1357], [20240711, 5695.13, 5695.56, 5696.26, 5694.16, 5696.26, 1327768, 132777920.0, 1358], [20240711, 5696.26, 5696.0, 5698.66, 5696.0, 5698.48, 1474803, 147481344.0, 1359], [20240711, 5698.48, 5699.05, 5700.88, 5698.77, 5700.74, 1639600, 163961088.0, 1400], [20240711, 5700.74, 5700.61, 5702.18, 5699.15, 5701.01, 1881407, 188141472.0, 1401], [20240711, 5701.01, 5700.87, 5704.77, 5700.87, 5704.57, 2000438, 200044896.0, 1402], [20240711, 5704.57, 5704.8, 5705.08, 5702.58, 5702.58, 1654501, 165451024.0, 1403], [20240711, 5702.58, 5702.36, 5702.36, 5696.36, 5696.36, 2084482, 208449120.0, 1404], [20240711, 5696.36, 5696.48, 5697.67, 5696.17, 5697.67, 1161621, 116163136.0, 1405], [20240711, 5697.67, 5697.78, 5699.53, 5697.13, 5698.8, 1330536, 133054552.0, 1406], [20240711, 5698.8, 5699.08, 5699.13, 5697.08, 5697.45, 1423654, 142366528.0, 1407], [20240711, 5697.45, 5696.98, 5697.76, 5696.48, 5697.1, 1240736, 124074600.0, 1408], [20240711, 5697.1, 5697.15, 5697.55, 5696.42, 5697.02, 1299447, 129945752.0, 1409], [20240711, 5697.02, 5697.04, 5697.43, 5696.31, 5697.11, 1183127, 118313600.0, 1410], [20240711, 5697.11, 5696.89, 5697.13, 5695.46, 5695.87, 1019481, 101948944.0, 1411], [20240711, 5695.87, 5695.91, 5696.82, 5695.72, 5696.75, 1033057, 103306408.0, 1412], [20240711, 5696.75, 5696.78, 5698.46, 5696.78, 5698.1, 1246846, 124685536.0, 1413], [20240711, 5698.1, 5698.23, 5699.08, 5697.83, 5699.08, 1172926, 117293352.0, 1414], [20240711, 5699.08, 5699.07, 5699.08, 5696.61, 5696.7, 1466545, 146655536.0, 1415], [20240711, 5696.7, 5696.98, 5697.22, 5694.69, 5694.69, 1522173, 152218496.0, 1416], [20240711, 5694.69, 5694.47, 5695.45, 5693.93, 5693.93, 1311630, 131163960.0, 1417], [20240711, 5693.93, 5694.41, 5694.59, 5693.4, 5694.25, 1128258, 112826736.0, 1418], [20240711, 5694.25, 5694.16, 5694.57, 5693.57, 5694.22, 1125926, 112593632.0, 1419], [20240711, 5694.22, 5694.44, 5697.14, 5694.44, 5696.41, 1477645, 147765456.0, 1420], [20240711, 5696.41, 5696.08, 5697.66, 5696.08, 5697.66, 1819063, 181907360.0, 1421], [20240711, 5697.66, 5697.88, 5698.82, 5697.68, 5698.21, 1299744, 129975336.0, 1422], [20240711, 5698.21, 5698.65, 5698.82, 5697.57, 5698.25, 1433054, 143306400.0, 1423], [20240711, 5698.25, 5698.01, 5698.45, 5697.32, 5698.15, 1495854, 149586384.0, 1424], [20240711, 5698.15, 5698.03, 5698.46, 5697.25, 5698.19, 1354188, 135419792.0, 1425], [20240711, 5698.19, 5697.22, 5698.65, 5697.22, 5697.74, 1221709, 122171688.0, 1426], [20240711, 5697.74, 5697.83, 5698.99, 5697.53, 5698.6, 1254483, 125449296.0, 1427], [20240711, 5698.6, 5698.52, 5700.03, 5698.34, 5700.03, 1369640, 136964976.0, 1428], [20240711, 5700.03, 5698.78, 5700.22, 5698.78, 5699.58, 1513584, 151359408.0, 1429], [20240711, 5699.58, 5699.16, 5699.77, 5698.58, 5699.37, 1727083, 172709504.0, 1430], [20240711, 5699.37, 5699.27, 5702.58, 5699.27, 5702.58, 2227685, 222769568.0, 1431], [20240711, 5702.58, 5701.91, 5702.82, 5701.77, 5701.77, 1718731, 171874240.0, 1432], [20240711, 5701.77, 5701.81, 5701.81, 5696.57, 5697.58, 2323926, 232393648.0, 1433], [20240711, 5697.58, 5697.49, 5698.84, 5697.24, 5698.29, 1890219, 189022976.0, 1434], [20240711, 5698.29, 5697.37, 5697.77, 5696.41, 5696.41, 1541800, 154180912.0, 1435], [20240711, 5696.41, 5696.53, 5697.18, 5696.35, 5696.71, 1666896, 166690496.0, 1436], [20240711, 5696.71, 5696.77, 5697.82, 5696.77, 5696.92, 1575030, 157504016.0, 1437], [20240711, 5696.92, 5697.1, 5697.1, 5695.47, 5695.55, 1644415, 164442320.0, 1438], [20240711, 5695.55, 5695.72, 5696.76, 5695.58, 5696.76, 1630174, 163018384.0, 1439], [20240711, 5696.76, 5695.81, 5697.67, 5695.81, 5697.67, 1628401, 162841088.0, 1440], [20240711, 5697.67, 5697.15, 5697.92, 5696.97, 5697.64, 1708101, 170811072.0, 1441], [20240711, 5697.64, 5697.27, 5697.78, 5696.77, 5697.59, 1625436, 162544784.0, 1442], [20240711, 5697.59, 5696.84, 5699.05, 5696.84, 5698.83, 1844349, 184435776.0, 1443], [20240711, 5698.83, 5698.86, 5699.96, 5698.39, 5699.77, 2131276, 213128448.0, 1444], [20240711, 5699.77, 5698.97, 5699.04, 5697.56, 5698.11, 2138021, 213802912.0, 1445], [20240711, 5698.11, 5697.59, 5700.07, 5697.59, 5700.07, 2541481, 254149008.0, 1446], [20240711, 5700.07, 5699.16, 5700.78, 5699.06, 5700.62, 2301956, 230196384.0, 1447], [20240711, 5700.62, 5699.85, 5701.1, 5699.85, 5700.63, 2448881, 244888976.0, 1448], [20240711, 5700.63, 5700.75, 5701.14, 5699.81, 5699.81, 2141977, 214198784.0, 1449], [20240711, 5699.81, 5700.07, 5701.6, 5699.61, 5700.94, 2225963, 222597376.0, 1450], [20240711, 5700.94, 5701.26, 5702.34, 5701.21, 5701.87, 2325847, 232585568.0, 1451], [20240711, 5701.87, 5701.97, 5703.42, 5701.95, 5702.54, 2768109, 276811936.0, 1452], [20240711, 5702.54, 5702.42, 5704.06, 5702.42, 5703.07, 2528875, 252888656.0, 1453], [20240711, 5703.07, 5703.51, 5704.25, 5702.67, 5703.79, 3123166, 312317440.0, 1454], [20240711, 5703.79, 5703.85, 5704.61, 5703.42, 5704.51, 3600787, 360079648.0, 1455], [20240711, 5704.51, 5704.79, 5704.91, 5704.11, 5704.65, 3455629, 345563840.0, 1456], [20240711, 5704.65, 5705.02, 5705.9, 5704.68, 5705.9, 3932967, 393297696.0, 1457], [20240711, 5705.9, 5706.2, 5706.2, 5706.2, 5706.2, 121371, 12137158.0, 1458], [20240711, 5706.2, 5706.2, 5706.2, 5706.2, 5706.2, 0, 0.0, 1459], [20240711, 5706.2, 5705.79, 5705.79, 5705.79, 5705.79, 6857158, 685715904.0, 1500], [20240712, 5705.79, 5673.8, 5676.06, 5666.63, 5672.62, 27181350, 2718136320.0, 931], [20240712, 5672.62, 5672.86, 5672.86, 5666.56, 5670.96, 9622161, 962217024.0, 932], [20240712, 5670.96, 5673.08, 5682.14, 5670.43, 5680.31, 7966327, 796633792.0, 933], [20240712, 5680.31, 5680.83, 5687.39, 5679.47, 5687.39, 7534065, 753407488.0, 934], [20240712, 5687.39, 5687.68, 5687.9, 5684.47, 5684.47, 7338241, 733824896.0, 935], [20240712, 5684.47, 5683.69, 5687.59, 5683.02, 5684.4, 6856778, 685678784.0, 936], [20240712, 5684.4, 5682.03, 5682.19, 5677.84, 5679.84, 7357471, 735747968.0, 937], [20240712, 5679.84, 5679.59, 5679.8, 5675.79, 5675.79, 5962973, 596298240.0, 938], [20240712, 5675.79, 5675.62, 5678.46, 5674.68, 5677.44, 7292659, 729266944.0, 939], [20240712, 5677.44, 5677.9, 5678.54, 5677.41, 5678.26, 4914305, 491431552.0, 940], [20240712, 5678.26, 5678.76, 5679.88, 5675.91, 5676.65, 5694417, 569442880.0, 941], [20240712, 5676.65, 5676.57, 5678.43, 5675.91, 5676.3, 5235585, 523559680.0, 942], [20240712, 5676.3, 5676.59, 5678.62, 5675.88, 5678.25, 4633516, 463352480.0, 943], [20240712, 5678.25, 5678.32, 5681.77, 5677.84, 5679.49, 4248458, 424846848.0, 944], [20240712, 5679.49, 5679.39, 5679.39, 5673.57, 5673.82, 5232568, 523257856.0, 945], [20240712, 5673.82, 5673.82, 5681.25, 5673.42, 5681.25, 4655513, 465552288.0, 946], [20240712, 5681.25, 5680.27, 5680.58, 5678.41, 5680.23, 4097144, 409715424.0, 947], [20240712, 5680.23, 5680.38, 5680.91, 5678.31, 5678.32, 3867204, 386721344.0, 948], [20240712, 5678.32, 5677.72, 5677.72, 5673.51, 5673.51, 3796611, 379662272.0, 949], [20240712, 5673.51, 5673.48, 5679.17, 5672.9, 5679.17, 4272613, 427262112.0, 950], [20240712, 5679.17, 5678.54, 5678.54, 5672.87, 5674.01, 4112314, 411232288.0, 951], [20240712, 5674.01, 5673.79, 5675.34, 5673.44, 5674.8, 3582881, 358289024.0, 952], [20240712, 5674.8, 5675.0, 5683.19, 5675.0, 5682.46, 4528054, 452806144.0, 953], [20240712, 5682.46, 5683.12, 5687.43, 5683.02, 5683.58, 4534510, 453452096.0, 954], [20240712, 5683.58, 5683.96, 5686.87, 5683.96, 5685.79, 3747136, 374714560.0, 955], [20240712, 5685.79, 5685.87, 5688.04, 5685.23, 5688.04, 3995658, 399566944.0, 956], [20240712, 5688.04, 5688.08, 5689.02, 5685.17, 5686.84, 3443303, 344331200.0, 957], [20240712, 5686.84, 5686.68, 5688.62, 5686.68, 5687.35, 3211586, 321159488.0, 958], [20240712, 5687.35, 5687.55, 5689.14, 5685.6, 5686.96, 3656234, 365624576.0, 959], [20240712, 5686.96, 5686.46, 5687.5, 5685.5, 5685.82, 3553381, 355339040.0, 1000], [20240712, 5685.82, 5686.07, 5686.07, 5680.59, 5680.59, 3788221, 378822912.0, 1001], [20240712, 5680.59, 5680.5, 5682.97, 5679.1, 5682.23, 3437417, 343742688.0, 1002], [20240712, 5682.23, 5681.99, 5681.99, 5679.79, 5680.91, 2769411, 276941952.0, 1003], [20240712, 5680.91, 5680.71, 5682.83, 5679.99, 5682.83, 2694533, 269454304.0, 1004], [20240712, 5682.83, 5682.92, 5685.25, 5682.92, 5683.26, 2799819, 279982848.0, 1005], [20240712, 5683.26, 5682.74, 5685.56, 5682.74, 5684.79, 2642793, 264280336.0, 1006], [20240712, 5684.79, 5684.82, 5685.12, 5683.22, 5684.65, 2019797, 201980656.0, 1007], [20240712, 5684.65, 5684.46, 5687.11, 5683.86, 5686.83, 2243228, 224323600.0, 1008], [20240712, 5686.83, 5687.42, 5690.82, 5687.41, 5690.23, 2584077, 258408640.0, 1009], [20240712, 5690.23, 5690.29, 5693.85, 5690.26, 5693.75, 2668012, 266802160.0, 1010], [20240712, 5693.75, 5693.84, 5694.6, 5691.65, 5692.6, 2277808, 227781824.0, 1011], [20240712, 5692.6, 5693.01, 5695.51, 5693.01, 5695.51, 2550227, 255023744.0, 1012], [20240712, 5695.51, 5695.24, 5695.24, 5691.29, 5692.73, 2043908, 204391632.0, 1013], [20240712, 5692.73, 5693.06, 5694.73, 5692.7, 5694.73, 2572152, 257216272.0, 1014], [20240712, 5694.73, 5694.96, 5695.86, 5693.54, 5695.09, 2244227, 224423664.0, 1015], [20240712, 5695.09, 5695.3, 5695.36, 5693.51, 5694.64, 2373709, 237371760.0, 1016], [20240712, 5694.64, 5694.3, 5694.3, 5692.95, 5693.8, 2045144, 204515280.0, 1017], [20240712, 5693.8, 5693.88, 5697.25, 5693.73, 5696.9, 2009674, 200968352.0, 1018], [20240712, 5696.9, 5696.75, 5696.75, 5693.86, 5693.86, 1667095, 166710640.0, 1019], [20240712, 5693.86, 5695.07, 5699.16, 5695.07, 5699.03, 2494432, 249444080.0, 1020], [20240712, 5699.03, 5699.39, 5699.39, 5696.61, 5697.48, 3047621, 304763200.0, 1021], [20240712, 5697.48, 5697.31, 5697.31, 5695.66, 5696.17, 1926193, 192620560.0, 1022], [20240712, 5696.17, 5695.75, 5695.75, 5693.89, 5693.89, 1932780, 193278800.0, 1023], [20240712, 5693.89, 5693.27, 5693.33, 5691.2, 5692.52, 1728502, 172851216.0, 1024], [20240712, 5692.52, 5692.53, 5694.48, 5691.14, 5694.48, 2482610, 248261968.0, 1025], [20240712, 5694.48, 5693.68, 5694.58, 5690.96, 5693.3, 2029658, 202966736.0, 1026], [20240712, 5693.3, 5694.06, 5694.21, 5689.34, 5689.34, 2520801, 252081104.0, 1027], [20240712, 5689.34, 5689.77, 5692.17, 5689.24, 5691.32, 2726934, 272694464.0, 1028], [20240712, 5691.32, 5691.26, 5692.08, 5687.46, 5687.46, 2205084, 220509248.0, 1029], [20240712, 5687.46, 5687.25, 5690.24, 5687.25, 5689.22, 1790877, 179088528.0, 1030], [20240712, 5689.22, 5689.56, 5695.06, 5689.56, 5692.32, 2340924, 234093232.0, 1031], [20240712, 5692.32, 5691.28, 5693.48, 5691.28, 5692.31, 1656915, 165692112.0, 1032], [20240712, 5692.31, 5691.79, 5692.27, 5689.8, 5690.19, 1434864, 143487104.0, 1033], [20240712, 5690.19, 5689.65, 5689.65, 5686.23, 5686.24, 1649083, 164909216.0, 1034], [20240712, 5686.24, 5685.73, 5685.73, 5684.08, 5685.4, 1695836, 169584800.0, 1035], [20240712, 5685.4, 5685.47, 5685.77, 5684.41, 5685.29, 1616148, 161615968.0, 1036], [20240712, 5685.29, 5684.68, 5685.96, 5683.55, 5683.55, 1492383, 149239088.0, 1037], [20240712, 5683.55, 5682.77, 5683.82, 5682.66, 5682.81, 2278854, 227886304.0, 1038], [20240712, 5682.81, 5683.16, 5687.77, 5683.16, 5686.86, 2048194, 204820256.0, 1039], [20240712, 5686.86, 5686.92, 5687.96, 5686.92, 5687.96, 1423486, 142349616.0, 1040], [20240712, 5687.96, 5687.83, 5690.22, 5687.51, 5689.97, 1721372, 172138096.0, 1041], [20240712, 5689.97, 5689.5, 5691.8, 5689.25, 5691.24, 1677023, 167703344.0, 1042], [20240712, 5691.24, 5691.29, 5692.1, 5691.04, 5691.79, 1872653, 187266240.0, 1043], [20240712, 5691.79, 5691.63, 5694.62, 5691.63, 5694.42, 2249463, 224947152.0, 1044], [20240712, 5694.42, 5694.12, 5695.31, 5694.04, 5695.31, 1617338, 161735024.0, 1045], [20240712, 5695.31, 5695.1, 5696.74, 5694.36, 5696.74, 1717576, 171758624.0, 1046], [20240712, 5696.74, 5697.33, 5700.84, 5697.14, 5699.81, 2666683, 266669392.0, 1047], [20240712, 5699.81, 5699.91, 5700.95, 5697.56, 5697.56, 2553450, 255346016.0, 1048], [20240712, 5697.56, 5697.17, 5697.79, 5695.98, 5696.7, 1975909, 197592064.0, 1049], [20240712, 5696.7, 5696.07, 5696.16, 5694.5, 5695.38, 1942211, 194222208.0, 1050], [20240712, 5695.38, 5694.75, 5694.92, 5693.06, 5693.32, 2279661, 227967168.0, 1051], [20240712, 5693.32, 5693.67, 5694.85, 5693.6, 5694.55, 1760122, 176013056.0, 1052], [20240712, 5694.55, 5693.74, 5693.74, 5688.12, 5688.38, 1596704, 159671632.0, 1053], [20240712, 5688.38, 5688.02, 5689.7, 5686.07, 5689.7, 1838892, 183890144.0, 1054], [20240712, 5689.7, 5689.27, 5692.51, 5689.27, 5692.44, 1522799, 152280944.0, 1055], [20240712, 5692.44, 5691.7, 5692.08, 5690.23, 5690.63, 1101377, 110138520.0, 1056], [20240712, 5690.63, 5690.98, 5691.63, 5690.01, 5690.51, 1408797, 140880944.0, 1057], [20240712, 5690.51, 5690.4, 5691.41, 5688.67, 5688.67, 1280130, 128014072.0, 1058], [20240712, 5688.67, 5688.91, 5688.91, 5686.35, 5686.42, 1199575, 119958496.0, 1059], [20240712, 5686.42, 5686.27, 5688.82, 5686.27, 5688.53, 1465351, 146536080.0, 1100], [20240712, 5688.53, 5688.48, 5690.08, 5688.19, 5690.08, 1066640, 106665104.0, 1101], [20240712, 5690.08, 5689.82, 5693.61, 5689.82, 5693.24, 1514764, 151477664.0, 1102], [20240712, 5693.24, 5693.35, 5693.52, 5692.32, 5693.24, 1335345, 133535360.0, 1103], [20240712, 5693.24, 5693.14, 5694.78, 5692.73, 5694.69, 1531174, 153118176.0, 1104], [20240712, 5694.69, 5694.06, 5694.26, 5693.12, 5693.39, 1183219, 118322928.0, 1105], [20240712, 5693.39, 5693.72, 5694.16, 5693.13, 5693.97, 1461674, 146168352.0, 1106], [20240712, 5693.97, 5693.6, 5693.6, 5691.17, 5691.39, 1137570, 113758120.0, 1107], [20240712, 5691.39, 5691.46, 5692.63, 5690.22, 5690.33, 1046733, 104674224.0, 1108], [20240712, 5690.33, 5690.1, 5692.14, 5689.7, 5691.66, 1070623, 107063168.0, 1109], [20240712, 5691.66, 5691.57, 5692.99, 5691.57, 5692.99, 1201834, 120184608.0, 1110], [20240712, 5692.99, 5692.77, 5693.31, 5691.42, 5693.31, 1100612, 110062096.0, 1111], [20240712, 5693.31, 5692.92, 5692.92, 5689.26, 5689.26, 1504527, 150453728.0, 1112], [20240712, 5689.26, 5689.58, 5689.92, 5688.5, 5688.55, 1072432, 107244096.0, 1113], [20240712, 5688.55, 5688.92, 5689.15, 5687.9, 5688.8, 896997, 89700568.0, 1114], [20240712, 5688.8, 5688.31, 5689.06, 5688.0, 5688.25, 1010277, 101028512.0, 1115], [20240712, 5688.25, 5688.13, 5688.47, 5687.06, 5687.53, 965844, 96585568.0, 1116], [20240712, 5687.53, 5687.9, 5689.95, 5686.78, 5689.95, 1054727, 105473808.0, 1117], [20240712, 5689.95, 5689.8, 5689.97, 5688.77, 5688.92, 872582, 87259128.0, 1118], [20240712, 5688.92, 5689.37, 5689.97, 5689.05, 5689.19, 1002076, 100208752.0, 1119], [20240712, 5689.19, 5689.61, 5689.93, 5688.68, 5688.68, 1026478, 102649000.0, 1120], [20240712, 5688.68, 5688.57, 5689.28, 5688.22, 5688.45, 942122, 94213200.0, 1121], [20240712, 5688.45, 5688.48, 5689.6, 5687.1, 5687.1, 972796, 97280352.0, 1122], [20240712, 5687.1, 5686.89, 5687.29, 5684.28, 5685.01, 1333473, 133348320.0, 1123], [20240712, 5685.01, 5684.91, 5688.0, 5684.91, 5687.55, 932465, 93247304.0, 1124], [20240712, 5687.55, 5687.25, 5687.98, 5686.43, 5687.14, 749624, 74963504.0, 1125], [20240712, 5687.14, 5687.39, 5687.43, 5684.31, 5685.0, 899361, 89937144.0, 1126], [20240712, 5685.0, 5684.72, 5685.26, 5682.98, 5683.34, 1068242, 106825192.0, 1127], [20240712, 5683.34, 5683.17, 5684.15, 5683.17, 5683.83, 852714, 85272464.0, 1128], [20240712, 5683.83, 5683.9, 5684.05, 5682.71, 5683.68, 749630, 74963984.0, 1129], [20240712, 5683.68, 5684.23, 5684.23, 5682.68, 5683.11, 1146474, 114648448.0, 1130], [20240712, 5683.11, 5682.93, 5689.37, 5682.26, 5688.54, 3340543, 334055360.0, 1301], [20240712, 5688.54, 5688.61, 5692.15, 5687.92, 5692.15, 1869220, 186923088.0, 1302], [20240712, 5692.15, 5690.6, 5690.71, 5688.36, 5690.37, 1546837, 154684736.0, 1303], [20240712, 5690.37, 5689.54, 5692.5, 5689.54, 5692.38, 1578464, 157847440.0, 1304], [20240712, 5692.38, 5692.18, 5694.56, 5689.42, 5691.0, 1817356, 181736688.0, 1305], [20240712, 5691.0, 5690.5, 5690.8, 5688.72, 5689.01, 1174466, 117447840.0, 1306], [20240712, 5689.01, 5689.45, 5695.06, 5689.13, 5694.52, 1473803, 147381168.0, 1307], [20240712, 5694.52, 5693.71, 5695.84, 5693.67, 5695.26, 1371895, 137190512.0, 1308], [20240712, 5695.26, 5694.95, 5695.07, 5691.87, 5693.04, 1439697, 143970784.0, 1309], [20240712, 5693.04, 5692.89, 5697.86, 5692.89, 5697.78, 2057606, 205762016.0, 1310], [20240712, 5697.78, 5697.93, 5698.86, 5696.4, 5697.29, 1608690, 160870144.0, 1311], [20240712, 5697.29, 5697.58, 5700.08, 5696.3, 5699.19, 2068507, 206851616.0, 1312], [20240712, 5699.19, 5699.17, 5701.43, 5698.15, 5698.27, 1605800, 160581088.0, 1313], [20240712, 5698.27, 5697.62, 5697.93, 5692.49, 5694.2, 1505635, 150564464.0, 1314], [20240712, 5694.2, 5693.33, 5694.74, 5692.83, 5694.74, 1174393, 117440096.0, 1315], [20240712, 5694.74, 5694.31, 5694.31, 5690.09, 5691.01, 1921164, 192117376.0, 1316], [20240712, 5691.01, 5691.3, 5692.03, 5689.63, 5690.08, 1607787, 160779568.0, 1317], [20240712, 5690.08, 5689.78, 5691.37, 5689.78, 5690.92, 1288736, 128874560.0, 1318], [20240712, 5690.92, 5690.9, 5693.11, 5690.68, 5692.79, 1059115, 105912320.0, 1319], [20240712, 5692.79, 5692.23, 5694.08, 5692.22, 5692.76, 1395798, 139580624.0, 1320], [20240712, 5692.76, 5692.38, 5692.76, 5691.55, 5692.62, 1477556, 147756592.0, 1321], [20240712, 5692.62, 5692.56, 5693.59, 5691.22, 5693.59, 1762809, 176281872.0, 1322], [20240712, 5693.59, 5694.16, 5695.52, 5693.9, 5695.41, 1198004, 119801552.0, 1323], [20240712, 5695.41, 5695.55, 5696.45, 5695.55, 5696.29, 1201846, 120185656.0, 1324], [20240712, 5696.29, 5696.85, 5696.85, 5694.52, 5694.95, 1228405, 122841496.0, 1325], [20240712, 5694.95, 5694.35, 5695.08, 5693.99, 5694.72, 1065744, 106575632.0, 1326], [20240712, 5694.72, 5694.79, 5694.99, 5694.02, 5694.26, 1085415, 108542272.0, 1327], [20240712, 5694.26, 5694.43, 5696.28, 5694.06, 5696.21, 1111120, 111113016.0, 1328], [20240712, 5696.21, 5696.32, 5698.29, 5696.32, 5697.74, 1160119, 116012808.0, 1329], [20240712, 5697.74, 5697.33, 5698.27, 5696.66, 5697.83, 1045847, 104585520.0, 1330], [20240712, 5697.83, 5698.23, 5701.16, 5698.23, 5701.16, 1530774, 153078144.0, 1331], [20240712, 5701.16, 5700.41, 5700.75, 5696.71, 5697.09, 1741830, 174183792.0, 1332], [20240712, 5697.09, 5697.19, 5698.84, 5697.19, 5698.81, 1357206, 135721376.0, 1333], [20240712, 5698.81, 5699.03, 5699.38, 5698.03, 5698.95, 1407028, 140703712.0, 1334], [20240712, 5698.95, 5698.96, 5699.55, 5698.47, 5699.5, 1346899, 134690944.0, 1335], [20240712, 5699.5, 5699.19, 5700.42, 5697.37, 5697.84, 1588522, 158853024.0, 1336], [20240712, 5697.84, 5697.69, 5700.43, 5697.69, 5700.43, 1320358, 132036808.0, 1337], [20240712, 5700.43, 5700.42, 5700.8, 5698.27, 5699.57, 1421495, 142150640.0, 1338], [20240712, 5699.57, 5699.4, 5702.94, 5699.4, 5702.7, 1381289, 138129968.0, 1339], [20240712, 5702.7, 5703.17, 5706.3, 5702.75, 5705.6, 1899756, 189976576.0, 1340], [20240712, 5705.6, 5706.02, 5707.18, 5704.88, 5707.18, 1348929, 134893936.0, 1341], [20240712, 5707.18, 5706.86, 5709.23, 5706.86, 5708.89, 1853166, 185317776.0, 1342], [20240712, 5708.89, 5707.98, 5708.98, 5706.86, 5708.61, 1423719, 142372656.0, 1343], [20240712, 5708.61, 5708.39, 5709.16, 5707.1, 5707.69, 1273459, 127346904.0, 1344], [20240712, 5707.69, 5707.62, 5710.64, 5707.62, 5710.64, 1315585, 131559544.0, 1345], [20240712, 5710.64, 5710.76, 5712.44, 5710.04, 5710.57, 1978400, 197840784.0, 1346], [20240712, 5710.57, 5710.38, 5711.12, 5709.57, 5710.16, 1555571, 155558224.0, 1347], [20240712, 5710.16, 5711.02, 5712.98, 5710.64, 5712.98, 1208699, 120870896.0, 1348], [20240712, 5712.98, 5713.89, 5715.38, 5713.89, 5715.08, 2118687, 211869616.0, 1349], [20240712, 5715.08, 5714.82, 5716.22, 5713.88, 5715.81, 1253457, 125346672.0, 1350], [20240712, 5715.81, 5716.56, 5719.36, 5716.03, 5718.49, 1875676, 187568544.0, 1351], [20240712, 5718.49, 5718.85, 5719.39, 5716.09, 5716.78, 1736814, 173682464.0, 1352], [20240712, 5716.78, 5716.81, 5717.03, 5716.12, 5716.57, 1366048, 136605648.0, 1353], [20240712, 5716.57, 5716.55, 5721.24, 5716.52, 5721.03, 1806285, 180629456.0, 1354], [20240712, 5721.03, 5721.16, 5721.19, 5719.36, 5720.59, 1261368, 126137768.0, 1355], [20240712, 5720.59, 5720.36, 5720.4, 5715.71, 5715.71, 1512628, 151263824.0, 1356], [20240712, 5715.71, 5715.78, 5716.1, 5714.09, 5714.57, 1101429, 110143736.0, 1357], [20240712, 5714.57, 5714.74, 5714.74, 5712.05, 5712.69, 1528992, 152900096.0, 1358], [20240712, 5712.69, 5712.38, 5715.62, 5712.38, 5715.13, 2234805, 223481280.0, 1359], [20240712, 5715.13, 5715.42, 5718.88, 5715.27, 5718.29, 2301410, 230142032.0, 1400], [20240712, 5718.29, 5717.15, 5717.15, 5714.49, 5715.11, 2071408, 207141808.0, 1401], [20240712, 5715.11, 5714.73, 5716.33, 5714.17, 5714.17, 1630236, 163024704.0, 1402], [20240712, 5714.17, 5714.47, 5714.96, 5711.93, 5711.93, 1804449, 180445904.0, 1403], [20240712, 5711.93, 5712.24, 5712.24, 5709.93, 5710.66, 2432650, 243265888.0, 1404], [20240712, 5710.66, 5710.52, 5713.08, 5709.54, 5712.62, 1656791, 165680048.0, 1405], [20240712, 5712.62, 5713.19, 5714.13, 5713.04, 5713.99, 1238889, 123890040.0, 1406], [20240712, 5713.99, 5713.97, 5715.21, 5713.47, 5714.33, 1314711, 131472000.0, 1407], [20240712, 5714.33, 5714.15, 5715.5, 5713.96, 5715.5, 1213533, 121354496.0, 1408], [20240712, 5715.5, 5715.5, 5720.14, 5715.5, 5720.14, 1962998, 196300656.0, 1409], [20240712, 5720.14, 5720.9, 5723.7, 5720.9, 5722.67, 1883493, 188350432.0, 1410], [20240712, 5722.67, 5722.48, 5723.08, 5722.01, 5722.92, 1476609, 147661776.0, 1411], [20240712, 5722.92, 5722.64, 5723.22, 5721.46, 5722.46, 1436407, 143641760.0, 1412], [20240712, 5722.46, 5722.63, 5725.13, 5722.63, 5724.49, 1599395, 159940512.0, 1413], [20240712, 5724.49, 5724.35, 5725.02, 5723.81, 5724.13, 1886557, 188656768.0, 1414], [20240712, 5724.13, 5724.18, 5724.18, 5721.3, 5722.01, 1440119, 144012720.0, 1415], [20240712, 5722.01, 5721.32, 5722.13, 5721.03, 5721.78, 1153443, 115345200.0, 1416], [20240712, 5721.78, 5721.8, 5726.78, 5721.66, 5726.78, 2018005, 201801552.0, 1417], [20240712, 5726.78, 5726.66, 5730.67, 5726.43, 5730.05, 2159792, 215980096.0, 1418], [20240712, 5730.05, 5730.21, 5730.21, 5727.4, 5728.23, 1827295, 182730656.0, 1419], [20240712, 5728.23, 5728.2, 5728.2, 5723.0, 5723.64, 1489248, 148925936.0, 1420], [20240712, 5723.64, 5723.03, 5723.65, 5721.83, 5722.58, 1302631, 130263888.0, 1421], [20240712, 5722.58, 5722.34, 5724.11, 5721.78, 5722.66, 1321462, 132147104.0, 1422], [20240712, 5722.66, 5722.55, 5723.6, 5721.53, 5722.71, 1531641, 153164992.0, 1423], [20240712, 5722.71, 5722.51, 5723.09, 5721.85, 5722.9, 1251875, 125188440.0, 1424], [20240712, 5722.9, 5723.29, 5723.83, 5722.62, 5723.83, 1397887, 139789632.0, 1425], [20240712, 5723.83, 5723.14, 5723.5, 5720.97, 5721.57, 1674349, 167435888.0, 1426], [20240712, 5721.57, 5721.44, 5722.13, 5720.72, 5721.29, 1742757, 174276864.0, 1427], [20240712, 5721.29, 5720.41, 5720.8, 5718.65, 5718.87, 1633214, 163322624.0, 1428], [20240712, 5718.87, 5718.44, 5718.44, 5716.03, 5716.19, 1666653, 166666416.0, 1429], [20240712, 5716.19, 5716.0, 5717.79, 5715.81, 5717.79, 1377796, 137780528.0, 1430], [20240712, 5717.79, 5717.02, 5720.96, 5717.02, 5720.96, 1860970, 186098192.0, 1431], [20240712, 5720.96, 5720.4, 5720.4, 5717.92, 5718.71, 1489276, 148928720.0, 1432], [20240712, 5718.71, 5718.74, 5719.18, 5718.35, 5719.02, 1353754, 135376544.0, 1433], [20240712, 5719.02, 5718.7, 5718.91, 5717.95, 5718.83, 1317482, 131749096.0, 1434], [20240712, 5718.83, 5718.53, 5719.21, 5717.59, 5717.59, 1869540, 186954944.0, 1435], [20240712, 5717.59, 5718.09, 5718.09, 5716.98, 5718.07, 1578721, 157873184.0, 1436], [20240712, 5718.07, 5718.47, 5719.02, 5717.77, 5718.45, 1797845, 179785424.0, 1437], [20240712, 5718.45, 5719.19, 5720.21, 5718.65, 5718.79, 2057659, 205766640.0, 1438], [20240712, 5718.79, 5718.95, 5719.43, 5718.39, 5719.43, 1766092, 176610096.0, 1439], [20240712, 5719.43, 5720.17, 5722.88, 5720.17, 5722.21, 2346104, 234611488.0, 1440], [20240712, 5722.21, 5721.87, 5722.41, 5720.09, 5720.6, 1819178, 181918656.0, 1441], [20240712, 5720.6, 5720.11, 5720.51, 5719.51, 5719.88, 1514517, 151452928.0, 1442], [20240712, 5719.88, 5719.16, 5719.42, 5717.93, 5718.32, 1783336, 178334560.0, 1443], [20240712, 5718.32, 5717.87, 5718.04, 5713.79, 5713.85, 2391245, 239125120.0, 1444], [20240712, 5713.85, 5713.48, 5713.48, 5711.72, 5711.72, 1879755, 187976528.0, 1445], [20240712, 5711.72, 5711.95, 5712.34, 5711.02, 5711.8, 2183113, 218312352.0, 1446], [20240712, 5711.8, 5710.98, 5711.8, 5710.49, 5710.59, 2185601, 218560976.0, 1447], [20240712, 5710.59, 5710.56, 5712.39, 5710.18, 5712.34, 1967133, 196714208.0, 1448], [20240712, 5712.34, 5712.2, 5712.42, 5711.81, 5711.81, 2034066, 203407648.0, 1449], [20240712, 5711.81, 5712.03, 5714.1, 5711.85, 5714.1, 2110594, 211060528.0, 1450], [20240712, 5714.1, 5713.68, 5714.55, 5713.22, 5713.24, 2117253, 211726448.0, 1451], [20240712, 5713.24, 5713.08, 5713.97, 5712.66, 5713.31, 2437580, 243758960.0, 1452], [20240712, 5713.31, 5713.44, 5714.44, 5713.2, 5714.12, 2213959, 221396752.0, 1453], [20240712, 5714.12, 5714.87, 5716.2, 5714.26, 5715.64, 2886054, 288606400.0, 1454], [20240712, 5715.64, 5716.2, 5716.68, 5715.54, 5716.14, 2892633, 289264224.0, 1455], [20240712, 5716.14, 5715.89, 5716.88, 5715.51, 5716.09, 3148602, 314861408.0, 1456], [20240712, 5716.09, 5716.3, 5717.95, 5716.0, 5717.95, 3441706, 344171648.0, 1457], [20240712, 5717.95, 5717.52, 5717.52, 5717.52, 5717.52, 83339, 8333994.5, 1458], [20240712, 5717.52, 5717.52, 5717.52, 5717.52, 5717.52, 0, 0.0, 1459], [20240712, 5717.52, 5712.24, 5712.24, 5712.24, 5712.24, 7596391, 759639168.0, 1500], [20240715, 5712.24, 5704.0, 5706.85, 5699.03, 5703.79, 24278034, 2427804672.0, 931], [20240715, 5703.79, 5702.31, 5702.31, 5698.21, 5699.97, 9847255, 984726400.0, 932], [20240715, 5699.97, 5702.79, 5702.83, 5694.76, 5695.17, 8343663, 834367296.0, 933], [20240715, 5695.17, 5696.62, 5697.5, 5692.5, 5694.26, 8314035, 831404480.0, 934], [20240715, 5694.26, 5694.3, 5694.72, 5689.4, 5689.4, 7252547, 725255872.0, 935], [20240715, 5689.4, 5687.65, 5692.44, 5687.16, 5691.5, 6749104, 674911360.0, 936], [20240715, 5691.5, 5691.01, 5692.61, 5688.6, 5691.99, 5941941, 594194944.0, 937], [20240715, 5691.99, 5692.4, 5694.74, 5690.39, 5694.03, 5908796, 590880448.0, 938], [20240715, 5694.03, 5694.21, 5696.29, 5694.21, 5694.99, 5549940, 554994944.0, 939], [20240715, 5694.99, 5695.16, 5699.32, 5695.16, 5698.66, 5551383, 555139520.0, 940], [20240715, 5698.66, 5698.69, 5698.69, 5691.71, 5697.76, 5650637, 565064704.0, 941], [20240715, 5697.76, 5698.79, 5699.7, 5694.16, 5694.16, 4710809, 471082176.0, 942], [20240715, 5694.16, 5694.04, 5696.92, 5693.81, 5696.03, 4399890, 439990048.0, 943], [20240715, 5696.03, 5696.44, 5700.18, 5696.44, 5696.48, 3881579, 388158816.0, 944], [20240715, 5696.48, 5697.32, 5697.89, 5693.55, 5693.55, 4756994, 475700160.0, 945], [20240715, 5693.55, 5693.18, 5693.18, 5683.54, 5683.91, 4702449, 470246144.0, 946], [20240715, 5683.91, 5685.07, 5690.14, 5685.07, 5687.49, 4724973, 472498272.0, 947], [20240715, 5687.49, 5687.86, 5699.86, 5687.86, 5697.01, 3988835, 398884384.0, 948], [20240715, 5697.01, 5697.02, 5697.02, 5694.71, 5696.4, 3101534, 310154304.0, 949], [20240715, 5696.4, 5696.35, 5700.45, 5696.35, 5697.82, 3525260, 352526816.0, 950], [20240715, 5697.82, 5698.06, 5700.22, 5696.4, 5699.19, 3511718, 351172800.0, 951], [20240715, 5699.19, 5699.05, 5702.87, 5697.41, 5701.85, 3375661, 337567168.0, 952], [20240715, 5701.85, 5702.09, 5706.84, 5701.86, 5706.51, 2893638, 289364928.0, 953], [20240715, 5706.51, 5706.27, 5706.75, 5703.83, 5706.75, 2739354, 273936448.0, 954], [20240715, 5706.75, 5706.03, 5706.74, 5702.19, 5702.96, 3455037, 345504704.0, 955], [20240715, 5702.96, 5702.81, 5702.89, 5700.56, 5702.89, 2922267, 292227712.0, 956], [20240715, 5702.89, 5702.53, 5703.62, 5700.53, 5700.96, 2389073, 238908400.0, 957], [20240715, 5700.96, 5700.03, 5704.45, 5700.03, 5704.34, 2805590, 280560160.0, 958], [20240715, 5704.34, 5703.24, 5704.25, 5700.75, 5701.55, 3190927, 319093632.0, 959], [20240715, 5701.55, 5700.58, 5702.58, 5700.42, 5701.37, 2142454, 214246416.0, 1000], [20240715, 5701.37, 5701.3, 5705.82, 5701.3, 5705.82, 3016851, 301685984.0, 1001], [20240715, 5705.82, 5706.32, 5708.71, 5706.23, 5707.99, 3097135, 309714432.0, 1002], [20240715, 5707.99, 5708.12, 5709.2, 5702.69, 5703.38, 3250314, 325032608.0, 1003], [20240715, 5703.38, 5703.46, 5703.46, 5700.77, 5703.3, 2680938, 268094816.0, 1004], [20240715, 5703.3, 5703.08, 5703.86, 5700.47, 5703.62, 3185533, 318554240.0, 1005], [20240715, 5703.62, 5704.96, 5704.96, 5703.08, 5703.58, 2499638, 249964816.0, 1006], [20240715, 5703.58, 5702.94, 5706.04, 5702.25, 5705.19, 2189106, 218911440.0, 1007], [20240715, 5705.19, 5703.65, 5703.65, 5700.32, 5700.32, 2755555, 275556768.0, 1008], [20240715, 5700.32, 5700.08, 5700.08, 5695.12, 5695.64, 2757073, 275708352.0, 1009], [20240715, 5695.64, 5695.75, 5696.51, 5692.81, 5692.81, 2650487, 265049600.0, 1010], [20240715, 5692.81, 5692.94, 5692.94, 5688.92, 5688.92, 2205563, 220557088.0, 1011], [20240715, 5688.92, 5689.08, 5690.54, 5688.06, 5688.36, 2560507, 256051760.0, 1012], [20240715, 5688.36, 5688.11, 5688.11, 5685.74, 5688.04, 2839439, 283944832.0, 1013], [20240715, 5688.04, 5688.21, 5689.83, 5688.21, 5689.39, 2480095, 248010672.0, 1014], [20240715, 5689.39, 5689.64, 5690.17, 5688.88, 5689.33, 2154354, 215436304.0, 1015], [20240715, 5689.33, 5689.53, 5689.78, 5686.29, 5686.77, 2793169, 279317888.0, 1016], [20240715, 5686.77, 5686.6, 5686.7, 5683.33, 5683.46, 2457652, 245766208.0, 1017], [20240715, 5683.46, 5683.69, 5684.72, 5680.58, 5684.72, 2901917, 290192800.0, 1018], [20240715, 5684.72, 5684.09, 5684.62, 5681.25, 5682.27, 1678885, 167889456.0, 1019], [20240715, 5682.27, 5682.54, 5684.9, 5682.08, 5682.87, 1632672, 163268368.0, 1020], [20240715, 5682.87, 5682.72, 5684.01, 5682.72, 5683.72, 1838945, 183895392.0, 1021], [20240715, 5683.72, 5683.58, 5686.47, 5683.58, 5685.94, 1701583, 170159296.0, 1022], [20240715, 5685.94, 5685.6, 5686.37, 5684.33, 5685.84, 1945462, 194547488.0, 1023], [20240715, 5685.84, 5685.96, 5685.96, 5683.43, 5683.83, 1507259, 150726912.0, 1024], [20240715, 5683.83, 5684.09, 5684.09, 5679.72, 5679.72, 1883888, 188389664.0, 1025], [20240715, 5679.72, 5680.23, 5680.23, 5677.95, 5678.17, 1917449, 191746160.0, 1026], [20240715, 5678.17, 5678.4, 5681.71, 5678.4, 5681.66, 2021518, 202153040.0, 1027], [20240715, 5681.66, 5682.26, 5682.26, 5680.47, 5680.47, 1389661, 138966928.0, 1028], [20240715, 5680.47, 5681.24, 5681.31, 5678.52, 5679.2, 1314066, 131407512.0, 1029], [20240715, 5679.2, 5679.49, 5679.68, 5678.45, 5678.96, 1406841, 140685056.0, 1030], [20240715, 5678.96, 5679.19, 5684.33, 5678.92, 5684.33, 1794760, 179477024.0, 1031], [20240715, 5684.33, 5684.34, 5685.41, 5683.67, 5684.92, 1342110, 134212056.0, 1032], [20240715, 5684.92, 5684.47, 5686.53, 5684.47, 5684.85, 1414182, 141419328.0, 1033], [20240715, 5684.85, 5685.06, 5685.82, 5681.91, 5682.62, 1343932, 134394000.0, 1034], [20240715, 5682.62, 5682.66, 5687.53, 5682.66, 5687.52, 1387968, 138797808.0, 1035], [20240715, 5687.52, 5687.57, 5687.99, 5686.65, 5687.0, 1208886, 120889448.0, 1036], [20240715, 5687.0, 5686.85, 5689.63, 5685.91, 5689.6, 1199458, 119946680.0, 1037], [20240715, 5689.6, 5689.8, 5691.81, 5689.35, 5691.45, 1477005, 147701728.0, 1038], [20240715, 5691.45, 5691.13, 5691.3, 5690.04, 5690.72, 1437752, 143776272.0, 1039], [20240715, 5690.72, 5690.65, 5694.6, 5690.65, 5692.94, 2000223, 200023392.0, 1040], [20240715, 5692.94, 5692.99, 5696.41, 5692.99, 5696.41, 1807017, 180702608.0, 1041], [20240715, 5696.41, 5696.06, 5696.14, 5692.4, 5693.77, 1661171, 166118080.0, 1042], [20240715, 5693.77, 5693.66, 5695.34, 5693.66, 5694.61, 1824723, 182473264.0, 1043], [20240715, 5694.61, 5694.59, 5694.59, 5691.08, 5692.0, 1763764, 176377584.0, 1044], [20240715, 5692.0, 5691.61, 5692.87, 5690.17, 5690.29, 1627483, 162749056.0, 1045], [20240715, 5690.29, 5690.33, 5695.95, 5690.02, 5695.95, 1999800, 199980960.0, 1046], [20240715, 5695.95, 5695.96, 5696.45, 5694.44, 5694.44, 1724403, 172441392.0, 1047], [20240715, 5694.44, 5694.46, 5698.23, 5694.46, 5698.23, 1917511, 191752160.0, 1048], [20240715, 5698.23, 5698.57, 5701.77, 5698.57, 5701.77, 2512008, 251202032.0, 1049], [20240715, 5701.77, 5701.84, 5701.84, 5697.8, 5698.8, 1791693, 179170048.0, 1050], [20240715, 5698.8, 5698.21, 5699.67, 5697.6, 5699.07, 1650229, 165023776.0, 1051], [20240715, 5699.07, 5699.11, 5699.82, 5698.77, 5699.77, 1251293, 125130256.0, 1052], [20240715, 5699.77, 5700.0, 5702.07, 5700.0, 5702.07, 1216046, 121605488.0, 1053], [20240715, 5702.07, 5702.56, 5705.28, 5702.45, 5705.28, 1747607, 174761776.0, 1054], [20240715, 5705.28, 5706.75, 5707.96, 5705.67, 5705.67, 2125550, 212555904.0, 1055], [20240715, 5705.67, 5706.2, 5707.54, 5705.12, 5705.21, 1750427, 175043744.0, 1056], [20240715, 5705.21, 5705.14, 5705.14, 5700.79, 5702.97, 1756937, 175694592.0, 1057], [20240715, 5702.97, 5703.12, 5704.01, 5702.56, 5704.01, 1423123, 142313056.0, 1058], [20240715, 5704.01, 5703.86, 5703.86, 5700.83, 5702.36, 1741296, 174130416.0, 1059], [20240715, 5702.36, 5701.79, 5703.71, 5701.79, 5703.01, 1517289, 151729680.0, 1100], [20240715, 5703.01, 5703.13, 5703.13, 5698.77, 5698.78, 1626519, 162652800.0, 1101], [20240715, 5698.78, 5698.48, 5700.38, 5698.48, 5699.3, 1217604, 121761256.0, 1102], [20240715, 5699.3, 5698.71, 5698.8, 5697.15, 5698.25, 1499224, 149923408.0, 1103], [20240715, 5698.25, 5698.18, 5700.5, 5698.18, 5699.79, 1185503, 118551168.0, 1104], [20240715, 5699.79, 5699.85, 5700.49, 5698.9, 5699.2, 1097126, 109713360.0, 1105], [20240715, 5699.2, 5699.17, 5699.17, 5695.1, 5695.1, 1226701, 122671104.0, 1106], [20240715, 5695.1, 5695.05, 5695.05, 5693.27, 5693.64, 950315, 95032464.0, 1107], [20240715, 5693.64, 5694.28, 5697.39, 5694.01, 5696.73, 1069946, 106995616.0, 1108], [20240715, 5696.73, 5696.97, 5698.52, 5696.82, 5698.52, 851942, 85195152.0, 1109], [20240715, 5698.52, 5698.58, 5701.48, 5698.58, 5701.05, 932149, 93215736.0, 1110], [20240715, 5701.05, 5700.81, 5701.04, 5699.02, 5699.14, 1011013, 101102120.0, 1111], [20240715, 5699.14, 5699.35, 5699.61, 5698.64, 5699.58, 906081, 90608984.0, 1112], [20240715, 5699.58, 5699.26, 5700.38, 5698.96, 5699.36, 1219772, 121978352.0, 1113], [20240715, 5699.36, 5699.0, 5699.0, 5694.94, 5695.18, 1407710, 140771840.0, 1114], [20240715, 5695.18, 5695.01, 5695.2, 5693.67, 5693.67, 1022437, 102244488.0, 1115], [20240715, 5693.67, 5693.9, 5694.38, 5692.85, 5693.12, 999927, 99993752.0, 1116], [20240715, 5693.12, 5692.94, 5693.48, 5691.29, 5691.29, 1052441, 105245312.0, 1117], [20240715, 5691.29, 5690.98, 5700.97, 5690.98, 5700.97, 1705731, 170574000.0, 1118], [20240715, 5700.97, 5700.58, 5703.1, 5700.58, 5702.02, 1111939, 111194800.0, 1119], [20240715, 5702.02, 5702.04, 5703.53, 5701.43, 5703.41, 1029462, 102947248.0, 1120], [20240715, 5703.41, 5702.86, 5706.14, 5702.86, 5703.87, 1203871, 120388024.0, 1121], [20240715, 5703.87, 5703.75, 5705.22, 5703.75, 5704.94, 1059546, 105955384.0, 1122], [20240715, 5704.94, 5705.15, 5707.41, 5704.54, 5707.06, 1044963, 104497600.0, 1123], [20240715, 5707.06, 5706.81, 5706.81, 5705.49, 5706.07, 1017958, 101796920.0, 1124], [20240715, 5706.07, 5707.0, 5707.0, 5701.83, 5703.6, 1353867, 135387936.0, 1125], [20240715, 5703.6, 5703.63, 5703.86, 5700.33, 5700.75, 940565, 94057400.0, 1126], [20240715, 5700.75, 5700.96, 5702.63, 5700.96, 5702.2, 726088, 72609776.0, 1127], [20240715, 5702.2, 5702.04, 5702.19, 5699.04, 5699.26, 755426, 75543328.0, 1128], [20240715, 5699.26, 5699.5, 5701.52, 5699.5, 5701.17, 638943, 63895264.0, 1129], [20240715, 5701.17, 5701.14, 5702.69, 5701.11, 5702.57, 820462, 82047176.0, 1130], [20240715, 5702.57, 5702.35, 5702.9, 5698.78, 5700.78, 3385093, 338510368.0, 1301], [20240715, 5700.78, 5700.98, 5704.5, 5700.56, 5703.85, 1261913, 126192272.0, 1302], [20240715, 5703.85, 5704.01, 5704.01, 5700.4, 5703.06, 1170127, 117013712.0, 1303], [20240715, 5703.06, 5702.98, 5704.27, 5701.59, 5704.27, 1147099, 114710536.0, 1304], [20240715, 5704.27, 5704.03, 5704.62, 5701.41, 5702.35, 1307402, 130741280.0, 1305], [20240715, 5702.35, 5702.99, 5705.02, 5702.28, 5702.28, 1371606, 137161536.0, 1306], [20240715, 5702.28, 5702.0, 5704.5, 5700.35, 5702.61, 1036058, 103606856.0, 1307], [20240715, 5702.61, 5702.37, 5702.37, 5699.3, 5701.24, 1559785, 155979664.0, 1308], [20240715, 5701.24, 5701.07, 5701.3, 5698.18, 5700.76, 1287847, 128785696.0, 1309], [20240715, 5700.76, 5701.63, 5701.63, 5698.49, 5700.02, 956266, 95627664.0, 1310], [20240715, 5700.02, 5700.1, 5700.4, 5698.69, 5699.65, 972407, 97241728.0, 1311], [20240715, 5699.65, 5699.85, 5700.25, 5697.93, 5698.83, 998859, 99886536.0, 1312], [20240715, 5698.83, 5698.26, 5700.17, 5697.25, 5699.18, 964797, 96480832.0, 1313], [20240715, 5699.18, 5699.15, 5699.43, 5696.36, 5696.9, 828195, 82820224.0, 1314], [20240715, 5696.9, 5696.65, 5696.65, 5693.75, 5695.67, 1065079, 106508960.0, 1315], [20240715, 5695.67, 5695.18, 5695.18, 5693.29, 5693.3, 781766, 78177592.0, 1316], [20240715, 5693.3, 5692.8, 5694.68, 5692.8, 5693.84, 914226, 91423520.0, 1317], [20240715, 5693.84, 5694.52, 5694.52, 5693.45, 5693.45, 757117, 75712664.0, 1318], [20240715, 5693.45, 5693.07, 5694.57, 5692.92, 5693.25, 716642, 71665072.0, 1319], [20240715, 5693.25, 5693.34, 5693.72, 5692.52, 5692.82, 778139, 77814712.0, 1320], [20240715, 5692.82, 5692.89, 5692.89, 5691.59, 5691.68, 932733, 93274160.0, 1321], [20240715, 5691.68, 5692.15, 5695.18, 5691.62, 5694.05, 1084705, 108471592.0, 1322], [20240715, 5694.05, 5694.42, 5694.42, 5693.02, 5693.55, 632559, 63256816.0, 1323], [20240715, 5693.55, 5693.25, 5693.75, 5692.65, 5693.13, 679997, 68000640.0, 1324], [20240715, 5693.13, 5692.67, 5694.35, 5692.58, 5693.96, 719204, 71921336.0, 1325], [20240715, 5693.96, 5693.99, 5695.75, 5692.9, 5695.4, 846154, 84616448.0, 1326], [20240715, 5695.4, 5695.17, 5696.66, 5695.17, 5696.27, 788142, 78815416.0, 1327], [20240715, 5696.27, 5696.62, 5697.23, 5695.58, 5697.14, 750181, 75019128.0, 1328], [20240715, 5697.14, 5697.07, 5697.07, 5695.77, 5696.3, 802242, 80224992.0, 1329], [20240715, 5696.3, 5696.45, 5698.7, 5696.02, 5698.63, 870767, 87077536.0, 1330], [20240715, 5698.63, 5697.83, 5697.96, 5696.78, 5696.96, 885653, 88566096.0, 1331], [20240715, 5696.96, 5696.47, 5696.47, 5693.98, 5694.15, 867175, 86718416.0, 1332], [20240715, 5694.15, 5694.58, 5694.58, 5691.27, 5691.97, 1121491, 112149928.0, 1333], [20240715, 5691.97, 5691.22, 5694.96, 5691.1, 5694.88, 1092458, 109246760.0, 1334], [20240715, 5694.88, 5694.69, 5695.97, 5694.42, 5695.75, 711271, 71128192.0, 1335], [20240715, 5695.75, 5696.11, 5696.56, 5695.48, 5695.56, 658324, 65833412.0, 1336], [20240715, 5695.56, 5695.74, 5698.15, 5695.74, 5698.15, 807064, 80707312.0, 1337], [20240715, 5698.15, 5698.29, 5701.14, 5698.0, 5700.95, 1350967, 135097568.0, 1338], [20240715, 5700.95, 5700.71, 5701.16, 5698.09, 5698.41, 1024563, 102457160.0, 1339], [20240715, 5698.41, 5698.44, 5699.17, 5698.12, 5698.71, 759430, 75943976.0, 1340], [20240715, 5698.71, 5698.56, 5700.33, 5698.25, 5700.33, 939810, 93982016.0, 1341], [20240715, 5700.33, 5700.19, 5700.19, 5696.62, 5696.71, 981388, 98140016.0, 1342], [20240715, 5696.71, 5696.69, 5697.95, 5696.47, 5697.95, 914536, 91454352.0, 1343], [20240715, 5697.95, 5697.83, 5699.54, 5697.83, 5699.06, 760256, 76026456.0, 1344], [20240715, 5699.06, 5698.71, 5699.62, 5698.71, 5698.72, 781349, 78136040.0, 1345], [20240715, 5698.72, 5699.08, 5699.35, 5698.45, 5699.35, 874662, 87467272.0, 1346], [20240715, 5699.35, 5699.25, 5699.25, 5697.61, 5697.9, 1091972, 109198312.0, 1347], [20240715, 5697.9, 5697.88, 5698.06, 5697.16, 5697.29, 880885, 88089544.0, 1348], [20240715, 5697.29, 5696.98, 5697.7, 5696.35, 5697.1, 885973, 88598144.0, 1349], [20240715, 5697.1, 5696.71, 5697.44, 5696.71, 5697.43, 771775, 77178416.0, 1350], [20240715, 5697.43, 5696.9, 5696.9, 5696.1, 5696.15, 947257, 94726496.0, 1351], [20240715, 5696.15, 5696.1, 5696.69, 5695.94, 5696.34, 952838, 95284816.0, 1352], [20240715, 5696.34, 5696.0, 5696.58, 5694.87, 5695.98, 769974, 76998496.0, 1353], [20240715, 5695.98, 5695.9, 5696.06, 5694.23, 5694.73, 913638, 91364632.0, 1354], [20240715, 5694.73, 5694.12, 5694.87, 5693.89, 5694.44, 806645, 80665672.0, 1355], [20240715, 5694.44, 5694.8, 5694.8, 5693.73, 5693.73, 774999, 77500880.0, 1356], [20240715, 5693.73, 5694.08, 5695.39, 5694.03, 5694.03, 969721, 96972944.0, 1357], [20240715, 5694.03, 5694.07, 5694.35, 5693.75, 5694.09, 747111, 74712032.0, 1358], [20240715, 5694.09, 5694.34, 5694.71, 5693.82, 5693.88, 707458, 70746592.0, 1359], [20240715, 5693.88, 5694.62, 5695.34, 5693.91, 5694.35, 931477, 93148624.0, 1400], [20240715, 5694.35, 5694.17, 5694.18, 5691.1, 5691.46, 1028384, 102839504.0, 1401], [20240715, 5691.46, 5691.15, 5691.74, 5690.38, 5690.38, 1533878, 153388704.0, 1402], [20240715, 5690.38, 5690.09, 5690.67, 5689.57, 5690.28, 1070622, 107063376.0, 1403], [20240715, 5690.28, 5690.19, 5690.19, 5688.32, 5688.5, 1034840, 103485056.0, 1404], [20240715, 5688.5, 5688.54, 5688.54, 5685.8, 5685.8, 1088369, 108837768.0, 1405], [20240715, 5685.8, 5685.64, 5688.85, 5684.06, 5688.85, 2061035, 206104752.0, 1406], [20240715, 5688.85, 5688.8, 5695.44, 5688.8, 5693.48, 2038557, 203856624.0, 1407], [20240715, 5693.48, 5693.38, 5694.46, 5693.1, 5693.9, 802078, 80208680.0, 1408], [20240715, 5693.9, 5694.63, 5696.3, 5693.75, 5694.36, 943284, 94329608.0, 1409], [20240715, 5694.36, 5695.25, 5696.53, 5694.71, 5696.07, 859726, 85973688.0, 1410], [20240715, 5696.07, 5696.19, 5699.62, 5696.19, 5697.44, 1195610, 119562120.0, 1411], [20240715, 5697.44, 5697.56, 5700.0, 5697.56, 5699.22, 908537, 90854656.0, 1412], [20240715, 5699.22, 5699.87, 5699.87, 5697.78, 5698.21, 817890, 81789856.0, 1413], [20240715, 5698.21, 5697.99, 5699.31, 5697.54, 5697.54, 784042, 78405200.0, 1414], [20240715, 5697.54, 5698.22, 5698.61, 5696.94, 5697.12, 1102249, 110225776.0, 1415], [20240715, 5697.12, 5697.2, 5697.2, 5695.58, 5695.58, 934086, 93409848.0, 1416], [20240715, 5695.58, 5695.35, 5695.83, 5694.75, 5694.75, 865968, 86597688.0, 1417], [20240715, 5694.75, 5695.01, 5695.01, 5690.89, 5691.94, 1213239, 121325080.0, 1418], [20240715, 5691.94, 5692.16, 5694.31, 5691.82, 5694.07, 981979, 98198744.0, 1419], [20240715, 5694.07, 5693.67, 5694.29, 5691.67, 5692.15, 864945, 86495488.0, 1420], [20240715, 5692.15, 5692.31, 5693.54, 5691.91, 5692.51, 1084063, 108407328.0, 1421], [20240715, 5692.51, 5691.99, 5692.41, 5691.35, 5691.73, 1099132, 109914064.0, 1422], [20240715, 5691.73, 5691.73, 5691.76, 5690.24, 5690.46, 881327, 88133712.0, 1423], [20240715, 5690.46, 5690.33, 5690.67, 5689.39, 5689.69, 1094865, 109487448.0, 1424], [20240715, 5689.69, 5690.39, 5694.82, 5690.35, 5694.74, 1524897, 152490768.0, 1425], [20240715, 5694.74, 5694.66, 5695.19, 5694.0, 5694.78, 1038277, 103828688.0, 1426], [20240715, 5694.78, 5694.54, 5694.66, 5690.5, 5690.5, 1310830, 131084040.0, 1427], [20240715, 5690.5, 5690.68, 5690.68, 5687.89, 5689.12, 1275779, 127578928.0, 1428], [20240715, 5689.12, 5689.24, 5689.74, 5687.77, 5687.99, 1143425, 114343416.0, 1429], [20240715, 5687.99, 5687.18, 5687.64, 5686.77, 5686.9, 1249268, 124927792.0, 1430], [20240715, 5686.9, 5686.91, 5688.69, 5686.91, 5688.11, 1236632, 123664536.0, 1431], [20240715, 5688.11, 5687.47, 5687.67, 5685.91, 5686.25, 1583463, 158347184.0, 1432], [20240715, 5686.25, 5687.07, 5688.62, 5686.12, 5688.21, 1590352, 159036224.0, 1433], [20240715, 5688.21, 5687.83, 5687.83, 5686.42, 5686.84, 1088508, 108851888.0, 1434], [20240715, 5686.84, 5686.56, 5686.63, 5683.84, 5684.65, 1487573, 148758304.0, 1435], [20240715, 5684.65, 5684.4, 5686.0, 5684.4, 5684.67, 1229192, 122919920.0, 1436], [20240715, 5684.67, 5684.74, 5685.45, 5682.14, 5682.14, 1355858, 135586592.0, 1437], [20240715, 5682.14, 5682.52, 5686.51, 5682.52, 5686.51, 1458391, 145840016.0, 1438], [20240715, 5686.51, 5686.04, 5689.79, 5686.04, 5689.79, 1972615, 197262368.0, 1439], [20240715, 5689.79, 5689.39, 5691.84, 5689.3, 5691.75, 1580476, 158048576.0, 1440], [20240715, 5691.75, 5691.99, 5692.26, 5690.21, 5691.25, 1385797, 138580544.0, 1441], [20240715, 5691.25, 5691.55, 5693.71, 5691.09, 5692.84, 1683170, 168318224.0, 1442], [20240715, 5692.84, 5693.22, 5695.17, 5692.63, 5692.67, 1727406, 172741728.0, 1443], [20240715, 5692.67, 5692.81, 5694.49, 5692.14, 5693.65, 1360116, 136012640.0, 1444], [20240715, 5693.65, 5693.81, 5695.0, 5692.93, 5692.93, 1475025, 147503280.0, 1445], [20240715, 5692.93, 5692.95, 5696.06, 5692.95, 5695.44, 1999127, 199913712.0, 1446], [20240715, 5695.44, 5695.71, 5697.38, 5694.63, 5694.79, 1795549, 179555952.0, 1447], [20240715, 5694.79, 5694.99, 5695.52, 5693.62, 5694.06, 1659772, 165978016.0, 1448], [20240715, 5694.06, 5692.89, 5693.51, 5692.27, 5692.89, 1561828, 156183840.0, 1449], [20240715, 5692.89, 5692.45, 5693.04, 5692.22, 5692.8, 1660666, 166067568.0, 1450], [20240715, 5692.8, 5692.38, 5692.72, 5690.38, 5690.63, 1833826, 183383488.0, 1451], [20240715, 5690.63, 5690.14, 5690.5, 5689.35, 5690.4, 2037010, 203701904.0, 1452], [20240715, 5690.4, 5690.33, 5690.99, 5689.92, 5690.49, 1931908, 193191712.0, 1453], [20240715, 5690.49, 5689.93, 5692.13, 5689.93, 5692.07, 2056347, 205635536.0, 1454], [20240715, 5692.07, 5692.5, 5693.43, 5691.13, 5693.43, 2365073, 236508192.0, 1455], [20240715, 5693.43, 5692.51, 5693.17, 5691.87, 5692.59, 2805418, 280542880.0, 1456], [20240715, 5692.59, 5693.4, 5694.2, 5691.81, 5693.58, 2900887, 290089600.0, 1457], [20240715, 5693.58, 5693.5, 5693.5, 5693.5, 5693.5, 106614, 10661464.0, 1458], [20240715, 5693.5, 5693.5, 5693.5, 5693.5, 5693.5, 0, 0.0, 1459], [20240715, 5693.5, 5692.66, 5692.66, 5692.66, 5692.66, 5251661, 525166176.0, 1500], [20240716, 5692.66, 5681.79, 5696.15, 5679.34, 5693.34, 12705270, 1270528000.0, 931], [20240716, 5693.34, 5693.57, 5703.53, 5691.79, 5703.53, 6764735, 676474560.0, 932], [20240716, 5703.53, 5702.58, 5708.97, 5701.78, 5706.36, 7372196, 737220736.0, 933], [20240716, 5706.36, 5707.37, 5714.83, 5707.37, 5711.39, 6736112, 673612352.0, 934], [20240716, 5711.39, 5711.04, 5711.04, 5704.27, 5706.52, 5614375, 561438464.0, 935], [20240716, 5706.52, 5705.94, 5708.67, 5702.94, 5708.36, 5793841, 579385088.0, 936], [20240716, 5708.36, 5708.09, 5710.01, 5706.23, 5709.26, 4789899, 478990752.0, 937], [20240716, 5709.26, 5709.02, 5710.3, 5707.11, 5708.81, 5013934, 501394336.0, 938], [20240716, 5708.81, 5708.9, 5710.05, 5703.88, 5707.03, 4754940, 475494784.0, 939], [20240716, 5707.03, 5707.38, 5710.99, 5707.24, 5707.24, 4673614, 467362272.0, 940], [20240716, 5707.24, 5707.35, 5708.23, 5704.13, 5704.62, 4654285, 465429664.0, 941], [20240716, 5704.62, 5704.12, 5704.4, 5699.89, 5699.89, 3910643, 391065216.0, 942], [20240716, 5699.89, 5699.05, 5699.29, 5697.13, 5697.13, 4155949, 415595776.0, 943], [20240716, 5697.13, 5696.67, 5697.23, 5693.28, 5695.77, 3944729, 394473920.0, 944], [20240716, 5695.77, 5695.13, 5704.09, 5695.13, 5700.24, 4223299, 422330944.0, 945], [20240716, 5700.24, 5700.1, 5700.1, 5693.31, 5695.28, 4078448, 407845824.0, 946], [20240716, 5695.28, 5695.45, 5696.69, 5692.94, 5693.49, 4375068, 437507680.0, 947], [20240716, 5693.49, 5693.89, 5698.76, 5693.23, 5697.68, 3915774, 391578624.0, 948], [20240716, 5697.68, 5698.21, 5702.8, 5698.21, 5701.83, 3630665, 363067616.0, 949], [20240716, 5701.83, 5702.23, 5710.0, 5702.23, 5710.0, 3750389, 375039712.0, 950], [20240716, 5710.0, 5709.41, 5710.83, 5706.75, 5710.73, 4100832, 410084192.0, 951], [20240716, 5710.73, 5708.61, 5713.14, 5707.01, 5711.86, 4345831, 434584480.0, 952], [20240716, 5711.86, 5711.95, 5714.77, 5709.73, 5714.77, 3583657, 358366784.0, 953], [20240716, 5714.77, 5717.09, 5724.54, 5717.09, 5724.23, 4770511, 477051968.0, 954], [20240716, 5724.23, 5724.55, 5726.86, 5721.55, 5721.55, 4027312, 402732032.0, 955], [20240716, 5721.55, 5721.87, 5722.96, 5719.34, 5722.26, 3571108, 357111840.0, 956], [20240716, 5722.26, 5721.5, 5721.5, 5717.05, 5720.62, 3025169, 302517984.0, 957], [20240716, 5720.62, 5721.55, 5722.82, 5720.93, 5721.32, 3218897, 321890944.0, 958], [20240716, 5721.32, 5721.27, 5726.1, 5721.27, 5725.49, 2792664, 279267360.0, 959], [20240716, 5725.49, 5725.51, 5726.15, 5721.83, 5725.48, 3504994, 350500352.0, 1000], [20240716, 5725.48, 5724.73, 5728.47, 5723.64, 5727.59, 3579261, 357927232.0, 1001], [20240716, 5727.59, 5728.18, 5730.14, 5725.44, 5730.14, 3021673, 302168288.0, 1002], [20240716, 5730.14, 5730.34, 5732.13, 5729.9, 5730.39, 2956501, 295651008.0, 1003], [20240716, 5730.39, 5729.75, 5729.75, 5727.71, 5729.1, 3485036, 348504736.0, 1004], [20240716, 5729.1, 5729.23, 5732.34, 5729.08, 5732.11, 2745087, 274509504.0, 1005], [20240716, 5732.11, 5731.98, 5736.34, 5731.98, 5735.81, 3655871, 365588064.0, 1006], [20240716, 5735.81, 5734.8, 5736.23, 5732.0, 5732.0, 2860327, 286033600.0, 1007], [20240716, 5732.0, 5732.47, 5732.47, 5723.18, 5723.24, 2664413, 266442176.0, 1008], [20240716, 5723.24, 5722.15, 5729.46, 5720.27, 5729.46, 2974671, 297468000.0, 1009], [20240716, 5729.46, 5729.92, 5735.71, 5729.2, 5729.2, 3653860, 365387072.0, 1010], [20240716, 5729.2, 5729.46, 5732.09, 5722.89, 5722.89, 3241117, 324112864.0, 1011], [20240716, 5722.89, 5722.86, 5723.61, 5721.16, 5721.29, 2612300, 261231136.0, 1012], [20240716, 5721.29, 5720.85, 5721.25, 5717.14, 5717.49, 2512324, 251233440.0, 1013], [20240716, 5717.49, 5716.65, 5716.81, 5711.35, 5711.9, 2364743, 236475072.0, 1014], [20240716, 5711.9, 5711.88, 5715.34, 5711.88, 5713.87, 2329278, 232928752.0, 1015], [20240716, 5713.87, 5714.67, 5716.79, 5713.61, 5716.1, 2497473, 249748240.0, 1016], [20240716, 5716.1, 5716.15, 5716.78, 5710.87, 5711.0, 2595731, 259573968.0, 1017], [20240716, 5711.0, 5710.67, 5714.53, 5710.67, 5712.49, 2130994, 213100208.0, 1018], [20240716, 5712.49, 5712.07, 5713.38, 5710.28, 5710.87, 1667674, 166768352.0, 1019], [20240716, 5710.87, 5710.9, 5710.9, 5709.2, 5709.37, 1474225, 147423424.0, 1020], [20240716, 5709.37, 5709.63, 5711.95, 5709.63, 5710.59, 2290120, 229012864.0, 1021], [20240716, 5710.59, 5710.69, 5710.81, 5709.99, 5710.05, 1725380, 172539280.0, 1022], [20240716, 5710.05, 5709.9, 5710.86, 5708.97, 5708.97, 1652316, 165232704.0, 1023], [20240716, 5708.97, 5707.75, 5708.47, 5705.77, 5705.77, 1845592, 184560208.0, 1024], [20240716, 5705.77, 5706.41, 5706.41, 5701.95, 5702.83, 2249074, 224908272.0, 1025], [20240716, 5702.83, 5703.06, 5703.06, 5699.94, 5700.19, 1916165, 191617520.0, 1026], [20240716, 5700.19, 5700.41, 5700.41, 5694.94, 5695.4, 2303688, 230369776.0, 1027], [20240716, 5695.4, 5695.05, 5701.92, 5695.05, 5700.59, 2168409, 216841872.0, 1028], [20240716, 5700.59, 5700.76, 5705.28, 5700.76, 5704.73, 1801649, 180165744.0, 1029], [20240716, 5704.73, 5705.39, 5709.05, 5704.93, 5708.1, 1889628, 188963792.0, 1030], [20240716, 5708.1, 5707.42, 5710.94, 5707.0, 5710.94, 1821238, 182124736.0, 1031], [20240716, 5710.94, 5710.5, 5713.22, 5709.28, 5710.26, 1792744, 179275424.0, 1032], [20240716, 5710.26, 5709.6, 5716.42, 5709.6, 5716.42, 1969499, 196950912.0, 1033], [20240716, 5716.42, 5716.29, 5717.1, 5714.86, 5716.49, 1881211, 188122016.0, 1034], [20240716, 5716.49, 5716.26, 5716.83, 5711.47, 5712.0, 2013867, 201387648.0, 1035], [20240716, 5712.0, 5712.07, 5713.34, 5710.41, 5712.55, 1870480, 187049056.0, 1036], [20240716, 5712.55, 5712.19, 5715.26, 5711.5, 5714.79, 1917564, 191757584.0, 1037], [20240716, 5714.79, 5715.49, 5715.49, 5712.82, 5714.51, 1586303, 158631312.0, 1038], [20240716, 5714.51, 5714.52, 5714.52, 5709.32, 5710.42, 1862669, 186267792.0, 1039], [20240716, 5710.42, 5709.96, 5710.42, 5707.77, 5708.36, 1439829, 143983728.0, 1040], [20240716, 5708.36, 5708.19, 5710.43, 5706.71, 5709.64, 1675566, 167557632.0, 1041], [20240716, 5709.64, 5709.46, 5711.61, 5708.01, 5711.61, 1636158, 163616912.0, 1042], [20240716, 5711.61, 5712.7, 5715.88, 5712.7, 5715.88, 1802843, 180285472.0, 1043], [20240716, 5715.88, 5716.52, 5719.99, 5715.29, 5717.14, 2103853, 210386160.0, 1044], [20240716, 5717.14, 5716.79, 5717.42, 5715.29, 5715.29, 1456230, 145624016.0, 1045], [20240716, 5715.29, 5714.66, 5719.52, 5714.38, 5719.51, 1847135, 184714432.0, 1046], [20240716, 5719.51, 5718.99, 5721.49, 5718.99, 5720.54, 2126422, 212643216.0, 1047], [20240716, 5720.54, 5721.01, 5726.67, 5721.01, 5726.38, 2435544, 243555472.0, 1048], [20240716, 5726.38, 5726.02, 5726.52, 5724.29, 5725.58, 1597346, 159735632.0, 1049], [20240716, 5725.58, 5725.62, 5729.16, 5725.62, 5729.15, 1899739, 189974944.0, 1050], [20240716, 5729.15, 5728.07, 5728.07, 5724.78, 5727.24, 1995875, 199588448.0, 1051], [20240716, 5727.24, 5726.15, 5730.26, 5726.15, 5729.29, 1915543, 191554960.0, 1052], [20240716, 5729.29, 5729.35, 5729.35, 5722.56, 5722.78, 1761873, 176188448.0, 1053], [20240716, 5722.78, 5721.93, 5721.93, 5718.67, 5718.99, 1054795, 105480496.0, 1054], [20240716, 5718.99, 5719.25, 5719.25, 5717.28, 5717.64, 1631479, 163148656.0, 1055], [20240716, 5717.64, 5717.95, 5718.8, 5717.34, 5718.63, 1212365, 121237488.0, 1056], [20240716, 5718.63, 5718.4, 5722.23, 5718.15, 5720.6, 1375531, 137554064.0, 1057], [20240716, 5720.6, 5720.65, 5722.82, 5720.61, 5722.51, 1066287, 106629784.0, 1058], [20240716, 5722.51, 5722.66, 5725.15, 5722.55, 5724.09, 1325106, 132511376.0, 1059], [20240716, 5724.09, 5724.35, 5724.35, 5719.71, 5720.46, 1493498, 149350640.0, 1100], [20240716, 5720.46, 5720.3, 5723.55, 5720.3, 5723.38, 1121195, 112120672.0, 1101], [20240716, 5723.38, 5723.93, 5727.32, 5723.93, 5726.79, 1716824, 171683600.0, 1102], [20240716, 5726.79, 5726.75, 5727.86, 5726.52, 5727.21, 1153497, 115350672.0, 1103], [20240716, 5727.21, 5726.54, 5726.89, 5724.11, 5724.56, 1286047, 128605640.0, 1104], [20240716, 5724.56, 5723.84, 5723.84, 5721.98, 5721.98, 1003516, 100352584.0, 1105], [20240716, 5721.98, 5722.1, 5722.17, 5720.9, 5720.9, 1153616, 115362624.0, 1106], [20240716, 5720.9, 5720.71, 5720.97, 5718.28, 5718.96, 1369172, 136918160.0, 1107], [20240716, 5718.96, 5719.15, 5720.26, 5718.62, 5718.63, 889120, 88913080.0, 1108], [20240716, 5718.63, 5719.25, 5719.25, 5716.72, 5716.95, 1055203, 105521328.0, 1109], [20240716, 5716.95, 5717.61, 5717.61, 5715.8, 5716.12, 1200515, 120052704.0, 1110], [20240716, 5716.12, 5716.81, 5717.01, 5716.08, 5716.94, 1165426, 116543512.0, 1111], [20240716, 5716.94, 5717.21, 5719.11, 5717.21, 5718.61, 1309394, 130940336.0, 1112], [20240716, 5718.61, 5718.87, 5718.87, 5717.13, 5717.66, 1076400, 107640784.0, 1113], [20240716, 5717.66, 5717.39, 5720.32, 5717.39, 5720.32, 1542591, 154260160.0, 1114], [20240716, 5720.32, 5720.58, 5720.74, 5719.9, 5720.4, 1542963, 154297344.0, 1115], [20240716, 5720.4, 5720.28, 5722.54, 5719.81, 5722.44, 1273979, 127398984.0, 1116], [20240716, 5722.44, 5721.96, 5721.96, 5720.31, 5720.63, 1542286, 154229568.0, 1117], [20240716, 5720.63, 5721.06, 5721.06, 5718.82, 5719.41, 1299782, 129979272.0, 1118], [20240716, 5719.41, 5719.54, 5719.54, 5718.13, 5718.61, 1088202, 108821200.0, 1119], [20240716, 5718.61, 5718.62, 5719.29, 5716.78, 5716.92, 1057313, 105732200.0, 1120], [20240716, 5716.92, 5716.81, 5717.72, 5716.52, 5717.72, 981601, 98161024.0, 1121], [20240716, 5717.72, 5718.4, 5718.4, 5717.46, 5718.26, 1002150, 100215904.0, 1122], [20240716, 5718.26, 5718.15, 5720.84, 5718.11, 5720.84, 1050950, 105096096.0, 1123], [20240716, 5720.84, 5720.56, 5722.49, 5720.56, 5722.31, 946651, 94666080.0, 1124], [20240716, 5722.31, 5722.33, 5724.48, 5722.23, 5723.75, 1013347, 101335792.0, 1125], [20240716, 5723.75, 5723.71, 5724.11, 5722.47, 5722.88, 1133742, 113375120.0, 1126], [20240716, 5722.88, 5723.13, 5724.73, 5722.62, 5724.72, 1077458, 107746920.0, 1127], [20240716, 5724.72, 5724.25, 5724.65, 5722.33, 5722.33, 1257038, 125704976.0, 1128], [20240716, 5722.33, 5722.19, 5724.76, 5722.19, 5724.54, 1231003, 123101312.0, 1129], [20240716, 5724.54, 5725.25, 5726.26, 5724.67, 5724.87, 1977972, 197798144.0, 1130], [20240716, 5724.87, 5726.76, 5726.76, 5720.11, 5722.67, 4713211, 471322144.0, 1301], [20240716, 5722.67, 5723.1, 5725.04, 5723.1, 5724.18, 2291926, 229193664.0, 1302], [20240716, 5724.18, 5724.26, 5726.33, 5721.9, 5722.85, 2146236, 214624736.0, 1303], [20240716, 5722.85, 5723.13, 5728.3, 5723.13, 5728.3, 2130455, 213046544.0, 1304], [20240716, 5728.3, 5728.29, 5729.72, 5726.2, 5726.49, 2124083, 212409584.0, 1305], [20240716, 5726.49, 5726.7, 5731.12, 5726.03, 5730.87, 1772818, 177282720.0, 1306], [20240716, 5730.87, 5731.36, 5731.45, 5727.69, 5727.7, 2383405, 238341504.0, 1307], [20240716, 5727.7, 5728.17, 5730.16, 5727.88, 5729.09, 2317717, 231772640.0, 1308], [20240716, 5729.09, 5728.72, 5733.02, 5728.72, 5732.48, 2380956, 238096640.0, 1309], [20240716, 5732.48, 5731.59, 5731.75, 5729.69, 5729.93, 1619807, 161981680.0, 1310], [20240716, 5729.93, 5729.97, 5729.97, 5727.28, 5727.76, 2326271, 232628032.0, 1311], [20240716, 5727.76, 5727.53, 5728.22, 5726.96, 5727.12, 1911915, 191192576.0, 1312], [20240716, 5727.12, 5728.02, 5728.02, 5726.4, 5727.44, 1957874, 195788448.0, 1313], [20240716, 5727.44, 5727.4, 5729.81, 5727.4, 5729.59, 1733559, 173356720.0, 1314], [20240716, 5729.59, 5729.43, 5731.62, 5729.43, 5731.49, 2226939, 222694800.0, 1315], [20240716, 5731.49, 5731.29, 5733.71, 5730.67, 5733.28, 1638371, 163838048.0, 1316], [20240716, 5733.28, 5733.47, 5734.95, 5733.02, 5734.95, 2208454, 220846560.0, 1317], [20240716, 5734.95, 5734.35, 5735.02, 5733.48, 5734.71, 2645700, 264571216.0, 1318], [20240716, 5734.71, 5734.64, 5736.49, 5734.64, 5736.49, 2050136, 205014624.0, 1319], [20240716, 5736.49, 5735.46, 5735.61, 5732.57, 5732.57, 2200848, 220085760.0, 1320], [20240716, 5732.57, 5731.87, 5734.48, 5731.87, 5734.48, 1746239, 174625168.0, 1321], [20240716, 5734.48, 5734.42, 5734.42, 5731.58, 5731.89, 1775711, 177572112.0, 1322], [20240716, 5731.89, 5731.72, 5731.9, 5728.97, 5728.97, 1654750, 165476448.0, 1323], [20240716, 5728.97, 5729.05, 5729.46, 5728.33, 5728.61, 1364763, 136477232.0, 1324], [20240716, 5728.61, 5728.72, 5729.07, 5727.25, 5727.56, 1604594, 160460224.0, 1325], [20240716, 5727.56, 5727.45, 5727.45, 5724.94, 5724.94, 1472876, 147288656.0, 1326], [20240716, 5724.94, 5725.18, 5725.91, 5722.39, 5722.51, 1769800, 176980864.0, 1327], [20240716, 5722.51, 5722.71, 5727.31, 5722.28, 5727.31, 1932320, 193232848.0, 1328], [20240716, 5727.31, 5726.83, 5732.86, 5726.66, 5732.86, 1629821, 162983168.0, 1329], [20240716, 5732.86, 5732.41, 5733.81, 5731.07, 5733.81, 1551876, 155188512.0, 1330], [20240716, 5733.81, 5734.12, 5737.61, 5734.12, 5737.5, 2021669, 202168144.0, 1331], [20240716, 5737.5, 5737.84, 5740.51, 5737.65, 5740.51, 1836981, 183699200.0, 1332], [20240716, 5740.51, 5740.29, 5745.52, 5739.99, 5745.52, 2142180, 214219056.0, 1333], [20240716, 5745.52, 5745.35, 5751.0, 5745.35, 5751.0, 2819824, 281983552.0, 1334], [20240716, 5751.0, 5751.25, 5752.27, 5750.26, 5750.29, 2234678, 223468896.0, 1335], [20240716, 5750.29, 5749.33, 5753.29, 5748.7, 5752.76, 2749861, 274987040.0, 1336], [20240716, 5752.76, 5752.76, 5752.76, 5747.47, 5747.63, 2271133, 227114496.0, 1337], [20240716, 5747.63, 5746.96, 5747.46, 5746.23, 5747.46, 1797623, 179763152.0, 1338], [20240716, 5747.46, 5747.62, 5748.47, 5747.05, 5748.33, 1916546, 191655680.0, 1339], [20240716, 5748.33, 5749.2, 5757.15, 5748.7, 5757.15, 2871315, 287132544.0, 1340], [20240716, 5757.15, 5756.95, 5756.95, 5755.3, 5755.73, 2986923, 298693344.0, 1341], [20240716, 5755.73, 5755.69, 5757.14, 5754.58, 5754.95, 2185426, 218543888.0, 1342], [20240716, 5754.95, 5754.9, 5756.13, 5754.47, 5754.62, 1715403, 171541184.0, 1343], [20240716, 5754.62, 5755.22, 5755.78, 5754.13, 5754.88, 1796429, 179644096.0, 1344], [20240716, 5754.88, 5754.19, 5755.15, 5753.26, 5755.15, 1671777, 167178688.0, 1345], [20240716, 5755.15, 5755.83, 5758.22, 5755.83, 5757.92, 2043065, 204307600.0, 1346], [20240716, 5757.92, 5758.5, 5761.6, 5758.4, 5761.6, 2230029, 223003712.0, 1347], [20240716, 5761.6, 5761.03, 5764.89, 5760.4, 5764.89, 2277958, 227796896.0, 1348], [20240716, 5764.89, 5764.34, 5764.34, 5762.15, 5762.15, 1986203, 198621392.0, 1349], [20240716, 5762.15, 5761.79, 5761.79, 5758.48, 5758.48, 1970435, 197044352.0, 1350], [20240716, 5758.48, 5757.63, 5757.63, 5755.23, 5755.23, 1468572, 146858096.0, 1351], [20240716, 5755.23, 5755.43, 5755.43, 5749.36, 5749.36, 2031063, 203107536.0, 1352], [20240716, 5749.36, 5748.56, 5750.98, 5748.56, 5750.26, 1283931, 128394016.0, 1353], [20240716, 5750.26, 5750.88, 5751.74, 5750.81, 5750.85, 1150073, 115008624.0, 1354], [20240716, 5750.85, 5750.44, 5751.54, 5749.47, 5751.49, 1314954, 131496680.0, 1355], [20240716, 5751.49, 5751.49, 5751.49, 5750.43, 5751.34, 1328105, 132811560.0, 1356], [20240716, 5751.34, 5751.48, 5754.13, 5751.48, 5753.37, 1620261, 162027184.0, 1357], [20240716, 5753.37, 5754.02, 5754.75, 5753.51, 5754.15, 1249816, 124982456.0, 1358], [20240716, 5754.15, 5753.83, 5754.75, 5751.9, 5751.91, 1590606, 159061568.0, 1359], [20240716, 5751.91, 5750.26, 5753.33, 5750.26, 5752.41, 1612390, 161240048.0, 1400], [20240716, 5752.41, 5752.34, 5754.31, 5751.25, 5754.31, 1668572, 166857968.0, 1401], [20240716, 5754.31, 5754.58, 5754.58, 5752.24, 5752.24, 1779684, 177969488.0, 1402], [20240716, 5752.24, 5751.84, 5752.57, 5749.23, 5749.23, 1689847, 168985760.0, 1403], [20240716, 5749.23, 5748.98, 5748.98, 5745.32, 5745.77, 1819102, 181911184.0, 1404], [20240716, 5745.77, 5745.59, 5746.88, 5745.17, 5746.88, 1331562, 133157040.0, 1405], [20240716, 5746.88, 5746.37, 5747.71, 5746.02, 5747.5, 1269980, 126999216.0, 1406], [20240716, 5747.5, 5747.72, 5749.63, 5747.05, 5749.3, 1265324, 126533424.0, 1407], [20240716, 5749.3, 5749.43, 5750.58, 5749.43, 5750.17, 1736621, 173663024.0, 1408], [20240716, 5750.17, 5750.1, 5750.1, 5748.37, 5748.62, 1347558, 134756800.0, 1409], [20240716, 5748.62, 5748.87, 5748.87, 5746.05, 5746.68, 1598210, 159821968.0, 1410], [20240716, 5746.68, 5746.09, 5751.75, 5746.09, 5751.39, 1639410, 163942032.0, 1411], [20240716, 5751.39, 5751.34, 5754.73, 5751.34, 5754.69, 1286598, 128660768.0, 1412], [20240716, 5754.69, 5754.51, 5755.99, 5754.38, 5755.31, 1567962, 156797184.0, 1413], [20240716, 5755.31, 5755.78, 5758.83, 5755.46, 5758.72, 3112134, 311214368.0, 1414], [20240716, 5758.72, 5758.68, 5759.73, 5758.42, 5758.42, 1700806, 170081664.0, 1415], [20240716, 5758.42, 5758.31, 5758.31, 5755.03, 5757.62, 1962403, 196241408.0, 1416], [20240716, 5757.62, 5757.71, 5761.84, 5757.63, 5761.84, 1837143, 183715232.0, 1417], [20240716, 5761.84, 5762.23, 5764.16, 5762.23, 5764.16, 2013123, 201313248.0, 1418], [20240716, 5764.16, 5764.15, 5765.04, 5763.83, 5764.2, 1887980, 188799024.0, 1419], [20240716, 5764.2, 5764.27, 5764.27, 5761.19, 5762.39, 1651123, 165113312.0, 1420], [20240716, 5762.39, 5761.52, 5762.08, 5759.64, 5759.9, 1571052, 157106208.0, 1421], [20240716, 5759.9, 5759.6, 5760.8, 5759.32, 5759.97, 1356668, 135667856.0, 1422], [20240716, 5759.97, 5760.0, 5761.87, 5759.52, 5761.75, 1300660, 130067352.0, 1423], [20240716, 5761.75, 5761.53, 5763.16, 5760.12, 5760.67, 1377664, 137767328.0, 1424], [20240716, 5760.67, 5760.79, 5760.79, 5758.88, 5759.91, 1117704, 111771248.0, 1425], [20240716, 5759.91, 5759.57, 5760.36, 5759.11, 5759.54, 1371488, 137149856.0, 1426], [20240716, 5759.54, 5759.37, 5759.37, 5757.98, 5758.1, 1447417, 144742592.0, 1427], [20240716, 5758.1, 5758.27, 5759.01, 5757.47, 5757.86, 1252761, 125276944.0, 1428], [20240716, 5757.86, 5757.77, 5758.16, 5756.52, 5756.81, 1323880, 132388952.0, 1429], [20240716, 5756.81, 5757.12, 5757.87, 5756.22, 5756.22, 1376348, 137635648.0, 1430], [20240716, 5756.22, 5756.75, 5758.56, 5756.4, 5758.56, 1306483, 130649256.0, 1431], [20240716, 5758.56, 5758.23, 5759.03, 5757.98, 5758.89, 1314998, 131500912.0, 1432], [20240716, 5758.89, 5758.44, 5758.44, 5755.16, 5755.16, 1911440, 191145008.0, 1433], [20240716, 5755.16, 5756.34, 5757.43, 5755.69, 5756.04, 1414332, 141434064.0, 1434], [20240716, 5756.04, 5756.61, 5757.22, 5755.04, 5756.78, 1460501, 146051264.0, 1435], [20240716, 5756.78, 5757.25, 5757.55, 5756.06, 5756.06, 1470883, 147089360.0, 1436], [20240716, 5756.06, 5755.79, 5755.79, 5753.48, 5753.48, 1772175, 177218464.0, 1437], [20240716, 5753.48, 5753.74, 5753.96, 5750.85, 5751.4, 2395777, 239578464.0, 1438], [20240716, 5751.4, 5751.63, 5752.92, 5751.46, 5752.07, 1822033, 182204416.0, 1439], [20240716, 5752.07, 5752.35, 5756.5, 5752.02, 5756.39, 1982034, 198204352.0, 1440], [20240716, 5756.39, 5756.21, 5759.45, 5756.21, 5759.45, 2026718, 202672688.0, 1441], [20240716, 5759.45, 5759.56, 5759.74, 5758.25, 5758.66, 1840811, 184082160.0, 1442], [20240716, 5758.66, 5759.12, 5760.24, 5758.07, 5759.57, 1657096, 165710672.0, 1443], [20240716, 5759.57, 5760.17, 5760.56, 5759.31, 5759.92, 1922671, 192267968.0, 1444], [20240716, 5759.92, 5760.04, 5760.84, 5759.11, 5760.55, 2462250, 246226240.0, 1445], [20240716, 5760.55, 5759.85, 5762.71, 5759.85, 5762.71, 2252672, 225268224.0, 1446], [20240716, 5762.71, 5762.15, 5763.08, 5761.15, 5762.2, 2417091, 241710048.0, 1447], [20240716, 5762.2, 5762.14, 5763.56, 5761.92, 5762.94, 2079468, 207947936.0, 1448], [20240716, 5762.94, 5763.18, 5764.01, 5762.79, 5763.92, 2205695, 220570576.0, 1449], [20240716, 5763.92, 5764.13, 5765.2, 5763.73, 5764.34, 2373583, 237359200.0, 1450], [20240716, 5764.34, 5764.25, 5764.25, 5762.26, 5762.86, 2222661, 222267200.0, 1451], [20240716, 5762.86, 5763.42, 5764.5, 5762.5, 5764.5, 2492621, 249263040.0, 1452], [20240716, 5764.5, 5764.13, 5765.37, 5764.05, 5765.29, 2697491, 269750016.0, 1453], [20240716, 5765.29, 5764.86, 5765.54, 5763.98, 5764.95, 2600180, 260019152.0, 1454], [20240716, 5764.95, 5764.18, 5765.77, 5764.05, 5764.69, 2821275, 282128640.0, 1455], [20240716, 5764.69, 5764.69, 5765.08, 5763.93, 5765.08, 3227350, 322736416.0, 1456], [20240716, 5765.08, 5764.05, 5766.92, 5764.05, 5766.92, 3840216, 384022656.0, 1457], [20240716, 5766.92, 5766.05, 5766.05, 5766.05, 5766.05, 94150, 9415089.0, 1458], [20240716, 5766.05, 5766.05, 5766.05, 5766.05, 5766.05, 0, 0.0, 1459], [20240716, 5766.05, 5766.02, 5766.02, 5766.02, 5766.02, 6657530, 665753024.0, 1500], [20240717, 5766.02, 5754.69, 5756.31, 5748.61, 5748.88, 17464260, 1746427008.0, 931], [20240717, 5748.88, 5749.12, 5750.67, 5745.42, 5747.28, 8185234, 818524416.0, 932], [20240717, 5747.28, 5749.31, 5754.65, 5749.31, 5749.96, 7420761, 742076928.0, 933], [20240717, 5749.96, 5750.23, 5750.23, 5743.41, 5743.41, 6825253, 682526400.0, 934], [20240717, 5743.41, 5742.44, 5742.96, 5740.17, 5742.96, 6321986, 632199360.0, 935], [20240717, 5742.96, 5742.99, 5745.28, 5741.59, 5745.28, 5159549, 515955936.0, 936], [20240717, 5745.28, 5743.22, 5743.26, 5740.53, 5743.02, 5689297, 568930560.0, 937], [20240717, 5743.02, 5742.54, 5743.62, 5740.56, 5742.46, 5345196, 534520576.0, 938], [20240717, 5742.46, 5743.1, 5747.54, 5742.73, 5744.01, 5264356, 526436544.0, 939], [20240717, 5744.01, 5743.89, 5751.25, 5743.47, 5748.59, 5072974, 507298336.0, 940], [20240717, 5748.59, 5748.54, 5749.54, 5746.74, 5749.35, 5046857, 504686624.0, 941], [20240717, 5749.35, 5749.84, 5751.63, 5749.35, 5749.9, 4411433, 441144192.0, 942], [20240717, 5749.9, 5750.01, 5751.08, 5748.2, 5748.2, 4146860, 414686880.0, 943], [20240717, 5748.2, 5747.99, 5747.99, 5744.89, 5746.25, 3484011, 348401920.0, 944], [20240717, 5746.25, 5746.05, 5746.47, 5740.89, 5741.8, 3722251, 372226080.0, 945], [20240717, 5741.8, 5741.13, 5741.13, 5735.67, 5738.42, 5066093, 506610240.0, 946], [20240717, 5738.42, 5737.92, 5738.74, 5736.73, 5738.19, 3667095, 366710464.0, 947], [20240717, 5738.19, 5737.7, 5741.78, 5737.6, 5739.51, 3434181, 343419200.0, 948], [20240717, 5739.51, 5739.23, 5740.77, 5737.88, 5739.05, 2985840, 298585120.0, 949], [20240717, 5739.05, 5738.92, 5740.83, 5736.91, 5739.1, 3395920, 339593184.0, 950], [20240717, 5739.1, 5739.36, 5741.66, 5736.12, 5740.78, 3653357, 365336576.0, 951], [20240717, 5740.78, 5740.19, 5740.2, 5735.96, 5735.96, 3501379, 350138912.0, 952], [20240717, 5735.96, 5735.81, 5735.81, 5731.76, 5732.25, 3895156, 389516576.0, 953], [20240717, 5732.25, 5732.34, 5735.25, 5732.34, 5734.81, 2530842, 253085328.0, 954], [20240717, 5734.81, 5734.67, 5735.56, 5731.16, 5731.16, 2794758, 279476672.0, 955], [20240717, 5731.16, 5731.28, 5731.49, 5729.99, 5729.99, 2673505, 267351664.0, 956], [20240717, 5729.99, 5729.51, 5731.41, 5727.84, 5730.6, 3267254, 326726336.0, 957], [20240717, 5730.6, 5730.4, 5731.07, 5727.42, 5731.07, 3595010, 359501920.0, 958], [20240717, 5731.07, 5731.5, 5733.02, 5730.92, 5732.29, 2534444, 253445456.0, 959], [20240717, 5732.29, 5731.47, 5731.79, 5729.31, 5730.51, 2701245, 270125504.0, 1000], [20240717, 5730.51, 5729.35, 5731.61, 5727.45, 5730.47, 3672141, 367215168.0, 1001], [20240717, 5730.47, 5730.72, 5735.5, 5730.72, 5734.42, 2949719, 294973152.0, 1002], [20240717, 5734.42, 5733.87, 5738.51, 5733.87, 5738.51, 2631783, 263179264.0, 1003], [20240717, 5738.51, 5738.27, 5738.45, 5734.88, 5736.38, 3095164, 309517472.0, 1004], [20240717, 5736.38, 5735.81, 5736.16, 5731.15, 5731.17, 2782371, 278238048.0, 1005], [20240717, 5731.17, 5730.56, 5730.56, 5728.31, 5728.31, 2884281, 288429056.0, 1006], [20240717, 5728.31, 5728.45, 5732.49, 5728.45, 5732.49, 2902864, 290287136.0, 1007], [20240717, 5732.49, 5732.92, 5736.06, 5731.57, 5731.57, 2820548, 282055776.0, 1008], [20240717, 5731.57, 5732.11, 5733.29, 5731.27, 5731.72, 2368999, 236901104.0, 1009], [20240717, 5731.72, 5731.65, 5732.71, 5730.56, 5730.69, 2769726, 276973568.0, 1010], [20240717, 5730.69, 5730.34, 5730.34, 5724.35, 5724.89, 3279248, 327925952.0, 1011], [20240717, 5724.89, 5724.89, 5725.43, 5723.93, 5723.93, 2875872, 287588384.0, 1012], [20240717, 5723.93, 5723.59, 5727.68, 5722.71, 5726.9, 3261980, 326199008.0, 1013], [20240717, 5726.9, 5725.82, 5726.51, 5723.48, 5724.16, 2531403, 253141296.0, 1014], [20240717, 5724.16, 5724.0, 5724.72, 5723.02, 5723.22, 2562230, 256224032.0, 1015], [20240717, 5723.22, 5722.83, 5725.52, 5722.6, 5725.17, 2872092, 287210176.0, 1016], [20240717, 5725.17, 5725.23, 5728.52, 5723.91, 5728.37, 2148055, 214806560.0, 1017], [20240717, 5728.37, 5728.52, 5732.2, 5728.52, 5732.2, 2154941, 215495136.0, 1018], [20240717, 5732.2, 5733.07, 5733.74, 5730.5, 5730.83, 2647200, 264720720.0, 1019], [20240717, 5730.83, 5731.2, 5732.95, 5731.2, 5732.95, 1904559, 190457008.0, 1020], [20240717, 5732.95, 5732.53, 5736.14, 5732.53, 5734.49, 2044459, 204446960.0, 1021], [20240717, 5734.49, 5734.35, 5736.45, 5734.35, 5735.6, 2057673, 205768224.0, 1022], [20240717, 5735.6, 5735.62, 5740.0, 5735.62, 5740.0, 1939153, 193916448.0, 1023], [20240717, 5740.0, 5739.85, 5739.9, 5737.99, 5738.58, 1799467, 179947776.0, 1024], [20240717, 5738.58, 5738.61, 5741.64, 5738.24, 5740.76, 1656238, 165624720.0, 1025], [20240717, 5740.76, 5740.75, 5743.27, 5740.75, 5743.09, 1578139, 157814592.0, 1026], [20240717, 5743.09, 5742.94, 5745.15, 5742.94, 5745.15, 1774216, 177422560.0, 1027], [20240717, 5745.15, 5745.4, 5745.55, 5743.16, 5745.55, 1911299, 191130880.0, 1028], [20240717, 5745.55, 5746.25, 5751.13, 5746.25, 5749.09, 2256381, 225638976.0, 1029], [20240717, 5749.09, 5749.26, 5751.35, 5749.26, 5750.33, 2172129, 217213712.0, 1030], [20240717, 5750.33, 5750.74, 5750.74, 5746.25, 5746.27, 2473709, 247371840.0, 1031], [20240717, 5746.27, 5746.2, 5748.45, 5746.2, 5747.92, 1674532, 167454224.0, 1032], [20240717, 5747.92, 5747.42, 5748.59, 5746.86, 5746.86, 1940682, 194069072.0, 1033], [20240717, 5746.86, 5746.71, 5746.91, 5743.3, 5745.42, 1756150, 175616096.0, 1034], [20240717, 5745.42, 5745.21, 5745.21, 5741.5, 5741.5, 1538266, 153827552.0, 1035], [20240717, 5741.5, 5741.13, 5742.2, 5739.75, 5739.75, 1782866, 178287744.0, 1036], [20240717, 5739.75, 5739.43, 5744.1, 5738.76, 5744.1, 1875937, 187594640.0, 1037], [20240717, 5744.1, 5744.56, 5745.84, 5744.08, 5744.5, 1918480, 191848880.0, 1038], [20240717, 5744.5, 5744.53, 5745.16, 5741.94, 5742.03, 1762338, 176234784.0, 1039], [20240717, 5742.03, 5742.71, 5742.71, 5740.61, 5740.61, 1464134, 146414496.0, 1040], [20240717, 5740.61, 5740.91, 5743.86, 5739.22, 5743.43, 1848972, 184898304.0, 1041], [20240717, 5743.43, 5744.81, 5748.59, 5744.81, 5748.59, 1762368, 176237664.0, 1042], [20240717, 5748.59, 5747.22, 5748.32, 5744.49, 5746.24, 1531844, 153185360.0, 1043], [20240717, 5746.24, 5746.15, 5747.89, 5745.63, 5747.8, 1460480, 146048832.0, 1044], [20240717, 5747.8, 5746.84, 5749.68, 5746.44, 5749.36, 1661265, 166127568.0, 1045], [20240717, 5749.36, 5750.16, 5750.68, 5746.47, 5746.47, 2211393, 221140320.0, 1046], [20240717, 5746.47, 5746.47, 5750.59, 5746.47, 5750.59, 1764402, 176441056.0, 1047], [20240717, 5750.59, 5750.69, 5750.69, 5745.05, 5745.86, 2219992, 222000128.0, 1048], [20240717, 5745.86, 5746.83, 5746.83, 5743.63, 5744.19, 1969162, 196917232.0, 1049], [20240717, 5744.19, 5743.94, 5743.94, 5739.99, 5739.99, 2009979, 200998928.0, 1050], [20240717, 5739.99, 5740.71, 5740.71, 5737.78, 5737.78, 2400087, 240009680.0, 1051], [20240717, 5737.78, 5737.72, 5737.72, 5735.53, 5736.02, 2051042, 205105296.0, 1052], [20240717, 5736.02, 5735.1, 5739.68, 5735.1, 5739.68, 1704743, 170475280.0, 1053], [20240717, 5739.68, 5739.56, 5739.75, 5737.46, 5737.46, 1601995, 160200384.0, 1054], [20240717, 5737.46, 5737.45, 5739.16, 5736.44, 5736.69, 1302460, 130246880.0, 1055], [20240717, 5736.69, 5736.25, 5736.25, 5734.03, 5734.37, 1344924, 134493408.0, 1056], [20240717, 5734.37, 5734.14, 5736.2, 5733.87, 5733.87, 1420158, 142016800.0, 1057], [20240717, 5733.87, 5733.74, 5734.67, 5732.53, 5734.33, 1308975, 130898488.0, 1058], [20240717, 5734.33, 5733.96, 5737.6, 5733.5, 5736.24, 1183908, 118392032.0, 1059], [20240717, 5736.24, 5735.78, 5736.7, 5735.28, 5735.67, 1075301, 107531248.0, 1100], [20240717, 5735.67, 5735.45, 5735.59, 5734.46, 5734.49, 1263778, 126378832.0, 1101], [20240717, 5734.49, 5734.22, 5734.22, 5732.56, 5733.0, 1107306, 110731616.0, 1102], [20240717, 5733.0, 5734.68, 5734.68, 5731.1, 5732.46, 1067468, 106747856.0, 1103], [20240717, 5732.46, 5731.88, 5734.44, 5731.88, 5733.31, 1204072, 120408104.0, 1104], [20240717, 5733.31, 5732.84, 5733.15, 5730.15, 5730.91, 1164052, 116406208.0, 1105], [20240717, 5730.91, 5731.4, 5731.83, 5730.1, 5730.1, 1336008, 133601936.0, 1106], [20240717, 5730.1, 5729.86, 5730.08, 5728.21, 5728.9, 1613492, 161350096.0, 1107], [20240717, 5728.9, 5728.8, 5730.47, 5728.33, 5728.75, 1478645, 147865408.0, 1108], [20240717, 5728.75, 5728.96, 5733.05, 5728.96, 5732.47, 1444622, 144463264.0, 1109], [20240717, 5732.47, 5732.48, 5732.59, 5729.64, 5730.0, 1035482, 103549080.0, 1110], [20240717, 5730.0, 5729.78, 5730.99, 5728.59, 5729.62, 1166717, 116672640.0, 1111], [20240717, 5729.62, 5729.76, 5740.83, 5729.76, 5740.83, 2161071, 216108208.0, 1112], [20240717, 5740.83, 5740.36, 5743.06, 5739.36, 5740.48, 1812464, 181247408.0, 1113], [20240717, 5740.48, 5740.3, 5742.94, 5740.3, 5740.91, 1290666, 129067688.0, 1114], [20240717, 5740.91, 5741.43, 5745.3, 5741.43, 5743.6, 1684728, 168473792.0, 1115], [20240717, 5743.6, 5743.24, 5743.5, 5737.99, 5737.99, 1789319, 178932864.0, 1116], [20240717, 5737.99, 5737.0, 5739.07, 5734.57, 5737.9, 1701482, 170149104.0, 1117], [20240717, 5737.9, 5737.07, 5738.69, 5737.07, 5738.02, 1511742, 151175152.0, 1118], [20240717, 5738.02, 5738.33, 5739.67, 5737.05, 5737.05, 2562588, 256259840.0, 1119], [20240717, 5737.05, 5736.26, 5738.87, 5734.49, 5738.87, 2983327, 298333696.0, 1120], [20240717, 5738.87, 5739.65, 5740.0, 5737.58, 5738.87, 2439635, 243964336.0, 1121], [20240717, 5738.87, 5738.79, 5738.79, 5735.79, 5736.88, 2311787, 231179856.0, 1122], [20240717, 5736.88, 5737.76, 5738.83, 5734.4, 5735.25, 2386692, 238670144.0, 1123], [20240717, 5735.25, 5735.23, 5736.85, 5734.15, 5736.02, 2347243, 234725232.0, 1124], [20240717, 5736.02, 5736.56, 5737.9, 5735.56, 5735.56, 2475546, 247555504.0, 1125], [20240717, 5735.56, 5734.58, 5737.48, 5734.58, 5737.0, 2352158, 235216976.0, 1126], [20240717, 5737.0, 5736.86, 5739.6, 5736.1, 5739.21, 2061957, 206196768.0, 1127], [20240717, 5739.21, 5739.35, 5741.44, 5738.9, 5741.44, 1863688, 186369920.0, 1128], [20240717, 5741.44, 5739.82, 5744.38, 5739.82, 5744.22, 1934987, 193499824.0, 1129], [20240717, 5744.22, 5743.54, 5746.5, 5743.54, 5745.56, 1852893, 185290400.0, 1130], [20240717, 5745.56, 5745.25, 5745.98, 5739.75, 5743.12, 5486641, 548665152.0, 1301], [20240717, 5743.12, 5742.75, 5744.14, 5740.17, 5742.85, 2193706, 219371632.0, 1302], [20240717, 5742.85, 5742.47, 5742.47, 5738.71, 5739.81, 1470557, 147056688.0, 1303], [20240717, 5739.81, 5739.75, 5743.73, 5739.14, 5739.14, 2118850, 211886112.0, 1304], [20240717, 5739.14, 5739.11, 5740.08, 5736.88, 5738.34, 1875617, 187562320.0, 1305], [20240717, 5738.34, 5737.56, 5738.58, 5732.44, 5732.68, 1801490, 180149952.0, 1306], [20240717, 5732.68, 5732.41, 5733.19, 5728.83, 5730.51, 2098111, 209812096.0, 1307], [20240717, 5730.51, 5730.2, 5732.81, 5728.89, 5731.13, 1948589, 194859696.0, 1308], [20240717, 5731.13, 5730.88, 5731.46, 5728.11, 5730.75, 1340169, 134018056.0, 1309], [20240717, 5730.75, 5730.04, 5730.04, 5725.44, 5725.48, 1619532, 161954256.0, 1310], [20240717, 5725.48, 5725.65, 5725.65, 5723.79, 5724.32, 1405421, 140542928.0, 1311], [20240717, 5724.32, 5723.33, 5728.71, 5722.34, 5728.71, 1995414, 199542624.0, 1312], [20240717, 5728.71, 5728.33, 5730.12, 5727.63, 5728.14, 1408941, 140895040.0, 1313], [20240717, 5728.14, 5728.11, 5731.55, 5728.11, 5731.19, 1376113, 137612352.0, 1314], [20240717, 5731.19, 5730.03, 5733.44, 5729.83, 5731.36, 1373235, 137324448.0, 1315], [20240717, 5731.36, 5731.22, 5734.31, 5730.69, 5733.7, 1385331, 138533904.0, 1316], [20240717, 5733.7, 5733.22, 5734.31, 5730.8, 5734.31, 1322315, 132232376.0, 1317], [20240717, 5734.31, 5733.91, 5733.91, 5731.43, 5731.97, 1204342, 120434928.0, 1318], [20240717, 5731.97, 5731.82, 5734.84, 5730.53, 5730.53, 1248901, 124891032.0, 1319], [20240717, 5730.53, 5729.87, 5730.8, 5728.37, 5729.92, 1232443, 123245360.0, 1320], [20240717, 5729.92, 5729.85, 5733.85, 5729.52, 5732.27, 1336121, 133613112.0, 1321], [20240717, 5732.27, 5732.72, 5734.41, 5732.39, 5734.27, 1215615, 121562336.0, 1322], [20240717, 5734.27, 5734.14, 5734.16, 5731.36, 5731.36, 1097121, 109713040.0, 1323], [20240717, 5731.36, 5731.38, 5731.91, 5727.93, 5728.31, 1154541, 115455032.0, 1324], [20240717, 5728.31, 5728.0, 5732.04, 5726.91, 5732.04, 1639632, 163964128.0, 1325], [20240717, 5732.04, 5731.21, 5731.9, 5727.89, 5728.26, 922863, 92287304.0, 1326], [20240717, 5728.26, 5728.72, 5730.73, 5728.72, 5729.13, 1136980, 113699080.0, 1327], [20240717, 5729.13, 5729.03, 5731.13, 5729.03, 5730.25, 1050914, 105092368.0, 1328], [20240717, 5730.25, 5729.96, 5730.64, 5728.81, 5729.26, 998822, 99883328.0, 1329], [20240717, 5729.26, 5729.14, 5729.15, 5726.29, 5726.29, 1292558, 129256704.0, 1330], [20240717, 5726.29, 5727.14, 5728.83, 5727.12, 5728.31, 1447658, 144766720.0, 1331], [20240717, 5728.31, 5727.99, 5734.48, 5727.95, 5733.97, 1637047, 163705600.0, 1332], [20240717, 5733.97, 5733.39, 5736.57, 5731.76, 5736.49, 1333361, 133337168.0, 1333], [20240717, 5736.49, 5737.05, 5739.67, 5737.05, 5739.42, 1276650, 127665984.0, 1334], [20240717, 5739.42, 5739.09, 5743.04, 5739.09, 5740.75, 1354906, 135491568.0, 1335], [20240717, 5740.75, 5739.96, 5743.22, 5739.96, 5742.95, 1277274, 127728600.0, 1336], [20240717, 5742.95, 5742.39, 5747.93, 5742.39, 5747.93, 1495118, 149512672.0, 1337], [20240717, 5747.93, 5747.9, 5747.9, 5743.22, 5746.22, 1451979, 145198752.0, 1338], [20240717, 5746.22, 5746.6, 5748.66, 5745.88, 5747.69, 1305759, 130577048.0, 1339], [20240717, 5747.69, 5747.88, 5749.26, 5747.33, 5747.96, 1254790, 125480136.0, 1340], [20240717, 5747.96, 5747.68, 5747.68, 5743.64, 5744.86, 1421967, 142197504.0, 1341], [20240717, 5744.86, 5744.28, 5744.71, 5741.11, 5741.67, 1182856, 118286472.0, 1342], [20240717, 5741.67, 5740.75, 5741.65, 5739.87, 5741.1, 1032471, 103248136.0, 1343], [20240717, 5741.1, 5740.15, 5745.22, 5740.15, 5744.91, 1217563, 121757296.0, 1344], [20240717, 5744.91, 5744.88, 5748.21, 5744.88, 5747.26, 1456513, 145652160.0, 1345], [20240717, 5747.26, 5747.99, 5750.29, 5746.84, 5748.17, 1361210, 136122048.0, 1346], [20240717, 5748.17, 5748.1, 5749.99, 5746.39, 5748.09, 1543025, 154303440.0, 1347], [20240717, 5748.09, 5748.93, 5754.42, 5748.76, 5754.42, 1580191, 158020064.0, 1348], [20240717, 5754.42, 5754.78, 5757.73, 5752.04, 5756.76, 1812987, 181299856.0, 1349], [20240717, 5756.76, 5756.98, 5760.42, 5754.96, 5759.41, 2031733, 203174304.0, 1350], [20240717, 5759.41, 5760.2, 5762.69, 5759.57, 5762.1, 1968446, 196845488.0, 1351], [20240717, 5762.1, 5761.21, 5761.21, 5753.31, 5754.01, 2099890, 209990032.0, 1352], [20240717, 5754.01, 5754.79, 5754.79, 5751.98, 5753.66, 1402148, 140215712.0, 1353], [20240717, 5753.66, 5753.62, 5754.26, 5749.38, 5753.04, 1438551, 143856000.0, 1354], [20240717, 5753.04, 5752.47, 5753.3, 5750.64, 5750.83, 1169560, 116957024.0, 1355], [20240717, 5750.83, 5751.08, 5751.08, 5746.2, 5747.18, 1545574, 154558464.0, 1356], [20240717, 5747.18, 5746.4, 5756.55, 5746.4, 5756.17, 1523734, 152374352.0, 1357], [20240717, 5756.17, 5756.37, 5757.48, 5755.16, 5756.94, 1184262, 118427352.0, 1358], [20240717, 5756.94, 5756.53, 5760.32, 5756.53, 5760.25, 1291823, 129183160.0, 1359], [20240717, 5760.25, 5759.9, 5762.3, 5758.02, 5758.02, 1675306, 167531680.0, 1400], [20240717, 5758.02, 5757.57, 5762.01, 5757.33, 5761.06, 1639281, 163929136.0, 1401], [20240717, 5761.06, 5760.08, 5762.25, 5759.53, 5760.97, 1393777, 139378320.0, 1402], [20240717, 5760.97, 5759.55, 5759.55, 5755.48, 5757.24, 1496271, 149628336.0, 1403], [20240717, 5757.24, 5756.86, 5757.84, 5755.17, 5756.58, 1347781, 134779200.0, 1404], [20240717, 5756.58, 5756.47, 5756.62, 5751.01, 5752.09, 1273247, 127325560.0, 1405], [20240717, 5752.09, 5752.41, 5752.88, 5751.19, 5751.94, 1329898, 132991000.0, 1406], [20240717, 5751.94, 5751.77, 5751.95, 5749.54, 5749.88, 1325635, 132564264.0, 1407], [20240717, 5749.88, 5749.45, 5749.74, 5746.6, 5746.79, 1510448, 151045888.0, 1408], [20240717, 5746.79, 5746.79, 5749.1, 5746.79, 5748.19, 1157590, 115760040.0, 1409], [20240717, 5748.19, 5748.13, 5748.99, 5744.17, 5744.17, 1255305, 125531456.0, 1410], [20240717, 5744.17, 5743.44, 5753.38, 5743.44, 5753.17, 1910042, 191005344.0, 1411], [20240717, 5753.17, 5753.02, 5755.67, 5753.02, 5755.08, 1500771, 150077936.0, 1412], [20240717, 5755.08, 5754.8, 5756.29, 5752.22, 5752.22, 1658898, 165890656.0, 1413], [20240717, 5752.22, 5753.21, 5753.21, 5749.84, 5752.34, 1419676, 141968544.0, 1414], [20240717, 5752.34, 5752.29, 5752.29, 5749.88, 5750.89, 1386975, 138698304.0, 1415], [20240717, 5750.89, 5750.04, 5751.44, 5747.0, 5747.0, 1408910, 140891696.0, 1416], [20240717, 5747.0, 5746.83, 5747.64, 5744.7, 5745.2, 1881004, 188101408.0, 1417], [20240717, 5745.2, 5745.59, 5748.45, 5743.6, 5748.37, 2003958, 200396944.0, 1418], [20240717, 5748.37, 5748.19, 5748.34, 5746.31, 5746.83, 1273149, 127315776.0, 1419], [20240717, 5746.83, 5746.58, 5746.58, 5743.06, 5744.1, 1604853, 160486128.0, 1420], [20240717, 5744.1, 5743.87, 5745.33, 5743.01, 5745.33, 1338184, 133819432.0, 1421], [20240717, 5745.33, 5744.39, 5745.77, 5742.57, 5742.57, 1188924, 118893384.0, 1422], [20240717, 5742.57, 5741.89, 5741.89, 5738.84, 5738.84, 1710784, 171079200.0, 1423], [20240717, 5738.84, 5738.73, 5742.68, 5736.73, 5742.68, 1993269, 199327952.0, 1424], [20240717, 5742.68, 5742.06, 5746.31, 5742.06, 5746.31, 1690476, 169048592.0, 1425], [20240717, 5746.31, 5745.89, 5747.18, 5745.19, 5745.73, 1412160, 141217008.0, 1426], [20240717, 5745.73, 5745.4, 5746.61, 5744.14, 5745.38, 1346728, 134673840.0, 1427], [20240717, 5745.38, 5745.69, 5747.43, 5744.95, 5746.13, 1410023, 141003264.0, 1428], [20240717, 5746.13, 5745.65, 5746.12, 5744.21, 5744.87, 1163530, 116353920.0, 1429], [20240717, 5744.87, 5744.33, 5744.33, 5740.34, 5740.43, 1697369, 169737984.0, 1430], [20240717, 5740.43, 5740.26, 5742.6, 5738.76, 5741.7, 2287419, 228742848.0, 1431], [20240717, 5741.7, 5742.37, 5745.53, 5741.4, 5744.51, 1803562, 180357296.0, 1432], [20240717, 5744.51, 5743.94, 5745.07, 5742.79, 5743.63, 1709159, 170917072.0, 1433], [20240717, 5743.63, 5744.72, 5745.8, 5742.13, 5742.13, 2181500, 218151056.0, 1434], [20240717, 5742.13, 5742.73, 5742.73, 5739.59, 5740.58, 2019193, 201920304.0, 1435], [20240717, 5740.58, 5740.33, 5740.96, 5735.74, 5735.74, 2080619, 208062848.0, 1436], [20240717, 5735.74, 5736.77, 5737.79, 5735.11, 5736.16, 2466332, 246634208.0, 1437], [20240717, 5736.16, 5736.39, 5738.94, 5735.62, 5738.02, 2196444, 219645328.0, 1438], [20240717, 5738.02, 5738.74, 5738.74, 5736.29, 5737.75, 1830662, 183067232.0, 1439], [20240717, 5737.75, 5738.77, 5738.77, 5736.5, 5736.99, 2049685, 204969600.0, 1440], [20240717, 5736.99, 5736.81, 5737.76, 5735.68, 5737.53, 2357422, 235743216.0, 1441], [20240717, 5737.53, 5737.64, 5739.56, 5737.59, 5738.2, 2642493, 264250160.0, 1442], [20240717, 5738.2, 5737.5, 5740.19, 5737.5, 5739.04, 2167332, 216734144.0, 1443], [20240717, 5739.04, 5739.36, 5739.36, 5737.74, 5737.97, 2565502, 256551296.0, 1444], [20240717, 5737.97, 5738.13, 5739.4, 5736.82, 5739.39, 3670993, 367100352.0, 1445], [20240717, 5739.39, 5738.87, 5740.83, 5738.25, 5740.79, 3089027, 308903552.0, 1446], [20240717, 5740.79, 5741.29, 5743.74, 5740.52, 5743.74, 3173664, 317367488.0, 1447], [20240717, 5743.74, 5742.95, 5745.16, 5742.95, 5744.52, 2668144, 266815152.0, 1448], [20240717, 5744.52, 5745.08, 5745.2, 5742.09, 5742.09, 2874097, 287410848.0, 1449], [20240717, 5742.09, 5740.8, 5740.87, 5738.49, 5739.69, 2986159, 298617024.0, 1450], [20240717, 5739.69, 5739.25, 5739.4, 5736.69, 5737.53, 2635127, 263513664.0, 1451], [20240717, 5737.53, 5737.08, 5737.2, 5735.18, 5735.37, 3435681, 343569216.0, 1452], [20240717, 5735.37, 5735.31, 5735.44, 5733.13, 5733.13, 3400508, 340051584.0, 1453], [20240717, 5733.13, 5732.95, 5733.61, 5730.64, 5730.64, 3952039, 395204896.0, 1454], [20240717, 5730.64, 5731.06, 5731.08, 5729.18, 5729.7, 3582219, 358222784.0, 1455], [20240717, 5729.7, 5729.39, 5729.57, 5727.56, 5727.56, 3784643, 378465088.0, 1456], [20240717, 5727.56, 5728.44, 5728.44, 5726.89, 5728.21, 3920181, 392019104.0, 1457], [20240717, 5728.21, 5728.55, 5728.55, 5728.55, 5728.55, 123273, 12327313.0, 1458], [20240717, 5728.55, 5728.55, 5728.55, 5728.55, 5728.55, 0, 0.0, 1459], [20240717, 5728.55, 5725.9, 5725.9, 5725.9, 5725.9, 6399299, 639929920.0, 1500], [20240718, 5725.9, 5670.33, 5695.0, 5665.39, 5683.23, 25438429, 2543843840.0, 931], [20240718, 5683.23, 5681.4, 5685.09, 5674.65, 5674.65, 8691387, 869139584.0, 932], [20240718, 5674.65, 5674.86, 5676.77, 5674.6, 5674.6, 7481302, 748131328.0, 933], [20240718, 5674.6, 5674.19, 5674.19, 5664.75, 5666.66, 7583232, 758324288.0, 934], [20240718, 5666.66, 5665.2, 5665.2, 5656.34, 5656.73, 6557499, 655750976.0, 935], [20240718, 5656.73, 5655.81, 5664.76, 5655.58, 5664.57, 6980241, 698025024.0, 936], [20240718, 5664.57, 5664.62, 5675.86, 5664.62, 5673.65, 6170706, 617071552.0, 937], [20240718, 5673.65, 5673.68, 5674.98, 5670.91, 5671.49, 4087715, 408772416.0, 938], [20240718, 5671.49, 5671.14, 5678.13, 5669.51, 5677.84, 4577263, 457727424.0, 939], [20240718, 5677.84, 5677.05, 5677.11, 5672.68, 5672.96, 4192585, 419259520.0, 940], [20240718, 5672.96, 5672.13, 5675.75, 5672.13, 5673.52, 4369909, 436991968.0, 941], [20240718, 5673.52, 5672.13, 5675.37, 5670.89, 5671.27, 4277763, 427777344.0, 942], [20240718, 5671.27, 5671.79, 5676.95, 5671.5, 5676.75, 3638570, 363857824.0, 943], [20240718, 5676.75, 5676.38, 5679.62, 5675.62, 5677.96, 3411471, 341148128.0, 944], [20240718, 5677.96, 5677.61, 5677.61, 5674.47, 5675.45, 3426039, 342604928.0, 945], [20240718, 5675.45, 5675.54, 5675.54, 5665.02, 5665.02, 5624093, 562410240.0, 946], [20240718, 5665.02, 5664.3, 5664.87, 5661.41, 5664.28, 4948518, 494852608.0, 947], [20240718, 5664.28, 5664.89, 5667.79, 5663.26, 5663.26, 4933708, 493371776.0, 948], [20240718, 5663.26, 5663.76, 5664.04, 5658.25, 5658.25, 4041485, 404149408.0, 949], [20240718, 5658.25, 5658.21, 5661.18, 5657.96, 5659.76, 4560967, 456097760.0, 950], [20240718, 5659.76, 5658.31, 5658.43, 5655.23, 5655.93, 4519757, 451976960.0, 951], [20240718, 5655.93, 5655.81, 5659.51, 5655.25, 5655.25, 3446668, 344667776.0, 952], [20240718, 5655.25, 5655.51, 5659.76, 5654.2, 5659.27, 3312917, 331292544.0, 953], [20240718, 5659.27, 5661.35, 5667.5, 5661.35, 5666.87, 3476141, 347615104.0, 954], [20240718, 5666.87, 5667.59, 5673.77, 5667.59, 5673.77, 2877929, 287793760.0, 955], [20240718, 5673.77, 5673.98, 5676.65, 5672.04, 5673.46, 3837447, 383745536.0, 956], [20240718, 5673.46, 5673.47, 5675.99, 5673.46, 5675.06, 2955595, 295560640.0, 957], [20240718, 5675.06, 5676.11, 5679.53, 5676.11, 5678.4, 2565616, 256562736.0, 958], [20240718, 5678.4, 5679.25, 5679.25, 5674.26, 5674.26, 2898493, 289850208.0, 959], [20240718, 5674.26, 5673.77, 5676.61, 5672.92, 5673.84, 3186731, 318674080.0, 1000], [20240718, 5673.84, 5674.33, 5674.57, 5671.87, 5673.35, 3522457, 352246752.0, 1001], [20240718, 5673.35, 5674.14, 5677.02, 5673.71, 5676.61, 3660193, 366020352.0, 1002], [20240718, 5676.61, 5677.25, 5677.25, 5671.95, 5674.59, 3109798, 310980704.0, 1003], [20240718, 5674.59, 5674.79, 5674.79, 5669.91, 5669.91, 2350871, 235087840.0, 1004], [20240718, 5669.91, 5669.86, 5669.86, 5661.35, 5661.35, 3356026, 335603648.0, 1005], [20240718, 5661.35, 5661.01, 5661.16, 5658.4, 5659.44, 3678405, 367841440.0, 1006], [20240718, 5659.44, 5659.3, 5659.66, 5656.74, 5656.74, 3318499, 331850752.0, 1007], [20240718, 5656.74, 5656.32, 5656.32, 5653.32, 5653.32, 3655292, 365530304.0, 1008], [20240718, 5653.32, 5653.08, 5655.27, 5652.45, 5654.01, 3814039, 381404928.0, 1009], [20240718, 5654.01, 5654.87, 5656.52, 5651.95, 5656.52, 2729839, 272984896.0, 1010], [20240718, 5656.52, 5655.87, 5656.02, 5653.52, 5654.44, 2202748, 220275808.0, 1011], [20240718, 5654.44, 5655.94, 5656.81, 5655.11, 5655.87, 2077133, 207714384.0, 1012], [20240718, 5655.87, 5656.29, 5656.29, 5651.16, 5651.53, 3169850, 316986080.0, 1013], [20240718, 5651.53, 5651.98, 5651.98, 5647.24, 5647.24, 3476176, 347618816.0, 1014], [20240718, 5647.24, 5647.85, 5647.85, 5644.76, 5647.69, 3742971, 374298080.0, 1015], [20240718, 5647.69, 5646.41, 5646.7, 5645.14, 5645.14, 2526425, 252643392.0, 1016], [20240718, 5645.14, 5645.4, 5645.4, 5643.61, 5644.84, 2629407, 262941840.0, 1017], [20240718, 5644.84, 5644.71, 5644.71, 5640.39, 5640.39, 3399601, 339961152.0, 1018], [20240718, 5640.39, 5639.59, 5639.59, 5634.81, 5634.81, 3351697, 335170624.0, 1019], [20240718, 5634.81, 5634.64, 5637.3, 5634.47, 5636.07, 3004308, 300431648.0, 1020], [20240718, 5636.07, 5636.53, 5636.98, 5635.04, 5635.04, 3152219, 315223008.0, 1021], [20240718, 5635.04, 5636.1, 5641.04, 5636.02, 5640.23, 3097825, 309783648.0, 1022], [20240718, 5640.23, 5639.74, 5639.74, 5637.83, 5637.83, 2306367, 230637568.0, 1023], [20240718, 5637.83, 5638.09, 5638.09, 5635.32, 5635.74, 2117756, 211776544.0, 1024], [20240718, 5635.74, 5635.41, 5638.77, 5635.41, 5635.86, 2149382, 214938992.0, 1025], [20240718, 5635.86, 5636.17, 5636.21, 5634.61, 5634.76, 1581955, 158196496.0, 1026], [20240718, 5634.76, 5634.4, 5646.02, 5634.4, 5645.53, 2980640, 298064800.0, 1027], [20240718, 5645.53, 5647.11, 5647.11, 5642.39, 5642.39, 2636019, 263602784.0, 1028], [20240718, 5642.39, 5642.96, 5643.15, 5640.16, 5642.23, 3067170, 306717984.0, 1029], [20240718, 5642.23, 5641.81, 5642.96, 5640.05, 5642.59, 3127678, 312768768.0, 1030], [20240718, 5642.59, 5642.62, 5644.97, 5639.94, 5639.94, 2760491, 276050016.0, 1031], [20240718, 5639.94, 5641.72, 5644.72, 5641.1, 5644.15, 2210331, 221034288.0, 1032], [20240718, 5644.15, 5644.62, 5646.06, 5643.17, 5646.06, 2015741, 201575104.0, 1033], [20240718, 5646.06, 5645.47, 5647.4, 5644.82, 5645.63, 1903750, 190376048.0, 1034], [20240718, 5645.63, 5645.83, 5647.54, 5645.42, 5646.78, 1634808, 163481984.0, 1035], [20240718, 5646.78, 5647.09, 5649.71, 5646.73, 5649.18, 2077550, 207756144.0, 1036], [20240718, 5649.18, 5648.78, 5648.78, 5642.84, 5642.84, 1869356, 186936592.0, 1037], [20240718, 5642.84, 5642.2, 5644.58, 5641.18, 5643.37, 1698714, 169872432.0, 1038], [20240718, 5643.37, 5643.21, 5643.21, 5640.62, 5640.8, 1611841, 161184912.0, 1039], [20240718, 5640.8, 5640.86, 5641.92, 5640.38, 5640.57, 1392835, 139284352.0, 1040], [20240718, 5640.57, 5640.12, 5640.32, 5638.17, 5638.17, 1646110, 164611824.0, 1041], [20240718, 5638.17, 5638.01, 5639.58, 5637.84, 5637.84, 1514734, 151474256.0, 1042], [20240718, 5637.84, 5637.48, 5637.48, 5636.27, 5636.27, 1457429, 145743776.0, 1043], [20240718, 5636.27, 5636.4, 5636.4, 5633.04, 5633.36, 1813473, 181348368.0, 1044], [20240718, 5633.36, 5633.08, 5634.6, 5631.03, 5634.51, 2122078, 212208672.0, 1045], [20240718, 5634.51, 5634.15, 5634.32, 5631.2, 5631.2, 1702570, 170258080.0, 1046], [20240718, 5631.2, 5631.33, 5632.59, 5631.33, 5631.88, 1713603, 171361424.0, 1047], [20240718, 5631.88, 5632.03, 5632.03, 5630.22, 5630.72, 1503859, 150386752.0, 1048], [20240718, 5630.72, 5630.66, 5636.87, 5630.35, 5636.04, 2147339, 214734800.0, 1049], [20240718, 5636.04, 5636.43, 5636.43, 5630.89, 5631.24, 1495239, 149524896.0, 1050], [20240718, 5631.24, 5630.64, 5631.98, 5630.64, 5631.98, 1279765, 127977584.0, 1051], [20240718, 5631.98, 5631.68, 5631.68, 5628.96, 5629.54, 1411212, 141121888.0, 1052], [20240718, 5629.54, 5629.44, 5638.51, 5629.44, 5638.51, 1852003, 185201392.0, 1053], [20240718, 5638.51, 5638.71, 5640.44, 5638.09, 5639.82, 1246066, 124607520.0, 1054], [20240718, 5639.82, 5640.2, 5645.76, 5640.2, 5645.76, 1168218, 116822920.0, 1055], [20240718, 5645.76, 5645.88, 5647.92, 5643.93, 5647.85, 1251759, 125176880.0, 1056], [20240718, 5647.85, 5648.39, 5652.52, 5648.39, 5652.31, 1787480, 178749136.0, 1057], [20240718, 5652.31, 5651.7, 5652.07, 5647.69, 5649.53, 1522776, 152278480.0, 1058], [20240718, 5649.53, 5649.26, 5653.17, 5649.26, 5653.17, 1205874, 120588632.0, 1059], [20240718, 5653.17, 5653.42, 5657.54, 5653.42, 5657.4, 1547502, 154751312.0, 1100], [20240718, 5657.4, 5657.22, 5660.43, 5656.24, 5660.43, 1610982, 161099088.0, 1101], [20240718, 5660.43, 5660.16, 5664.13, 5660.16, 5663.52, 1683994, 168400240.0, 1102], [20240718, 5663.52, 5664.6, 5665.21, 5662.9, 5663.65, 1765491, 176550256.0, 1103], [20240718, 5663.65, 5663.09, 5663.09, 5657.16, 5658.15, 1525417, 152542720.0, 1104], [20240718, 5658.15, 5657.66, 5660.04, 5655.69, 5658.9, 1456833, 145684320.0, 1105], [20240718, 5658.9, 5658.68, 5659.91, 5656.34, 5658.11, 1200303, 120031200.0, 1106], [20240718, 5658.11, 5659.11, 5663.46, 5659.11, 5662.62, 1215452, 121546216.0, 1107], [20240718, 5662.62, 5662.69, 5666.07, 5662.54, 5665.75, 1297303, 129731192.0, 1108], [20240718, 5665.75, 5665.72, 5666.39, 5663.19, 5664.48, 1685300, 168531168.0, 1109], [20240718, 5664.48, 5664.15, 5664.38, 5660.86, 5662.0, 1319394, 131940280.0, 1110], [20240718, 5662.0, 5661.63, 5661.84, 5659.03, 5659.53, 1011936, 101194536.0, 1111], [20240718, 5659.53, 5659.37, 5659.98, 5657.02, 5657.57, 1040351, 104035992.0, 1112], [20240718, 5657.57, 5657.16, 5660.82, 5657.06, 5660.71, 961616, 96162496.0, 1113], [20240718, 5660.71, 5660.73, 5661.21, 5659.11, 5660.07, 963672, 96368176.0, 1114], [20240718, 5660.07, 5660.38, 5663.61, 5659.56, 5663.17, 1239293, 123930448.0, 1115], [20240718, 5663.17, 5663.19, 5667.27, 5663.19, 5667.27, 1432520, 143253024.0, 1116], [20240718, 5667.27, 5667.39, 5667.39, 5662.15, 5662.2, 1259083, 125909488.0, 1117], [20240718, 5662.2, 5662.02, 5667.26, 5662.02, 5667.24, 1009400, 100941088.0, 1118], [20240718, 5667.24, 5667.42, 5667.42, 5663.93, 5666.15, 1232278, 123228824.0, 1119], [20240718, 5666.15, 5666.92, 5666.92, 5664.81, 5664.81, 1004983, 100498968.0, 1120], [20240718, 5664.81, 5664.05, 5665.5, 5663.66, 5665.5, 1093279, 109328984.0, 1121], [20240718, 5665.5, 5665.81, 5671.94, 5665.81, 5671.94, 1264450, 126445880.0, 1122], [20240718, 5671.94, 5671.8, 5675.11, 5671.06, 5674.72, 1374332, 137434224.0, 1123], [20240718, 5674.72, 5675.94, 5676.34, 5671.73, 5676.34, 1383370, 138338112.0, 1124], [20240718, 5676.34, 5676.35, 5679.79, 5675.95, 5679.13, 1214996, 121500520.0, 1125], [20240718, 5679.13, 5678.33, 5679.16, 5675.35, 5676.41, 1261833, 126184328.0, 1126], [20240718, 5676.41, 5675.89, 5679.6, 5675.86, 5678.35, 1230049, 123005872.0, 1127], [20240718, 5678.35, 5677.86, 5679.24, 5677.4, 5679.03, 1088295, 108830600.0, 1128], [20240718, 5679.03, 5678.2, 5681.03, 5678.2, 5680.62, 1145238, 114524824.0, 1129], [20240718, 5680.62, 5679.62, 5685.19, 5679.62, 5685.19, 1170364, 117037520.0, 1130], [20240718, 5685.19, 5686.31, 5686.83, 5678.66, 5685.08, 4230982, 423099296.0, 1301], [20240718, 5685.08, 5684.88, 5690.08, 5684.88, 5689.58, 1891522, 189153344.0, 1302], [20240718, 5689.58, 5690.13, 5691.95, 5688.92, 5691.4, 1496312, 149632160.0, 1303], [20240718, 5691.4, 5692.12, 5693.78, 5691.52, 5693.78, 1847429, 184743776.0, 1304], [20240718, 5693.78, 5694.54, 5701.58, 5694.54, 5701.58, 1827994, 182800336.0, 1305], [20240718, 5701.58, 5701.4, 5710.15, 5701.4, 5710.15, 3650581, 365059072.0, 1306], [20240718, 5710.15, 5709.55, 5709.61, 5707.75, 5709.61, 2659286, 265929632.0, 1307], [20240718, 5709.61, 5708.88, 5712.7, 5707.81, 5712.59, 2072782, 207278960.0, 1308], [20240718, 5712.59, 5713.17, 5713.17, 5703.81, 5704.27, 2286758, 228676640.0, 1309], [20240718, 5704.27, 5704.18, 5707.61, 5701.27, 5701.27, 1897718, 189772768.0, 1310], [20240718, 5701.27, 5701.38, 5702.29, 5694.97, 5695.27, 1558198, 155820832.0, 1311], [20240718, 5695.27, 5695.7, 5696.95, 5695.26, 5696.76, 1301590, 130159880.0, 1312], [20240718, 5696.76, 5696.6, 5708.86, 5696.6, 5708.79, 1922104, 192211376.0, 1313], [20240718, 5708.79, 5707.82, 5709.12, 5703.38, 5704.3, 1662587, 166259968.0, 1314], [20240718, 5704.3, 5704.53, 5710.47, 5704.53, 5710.47, 1675823, 167583088.0, 1315], [20240718, 5710.47, 5711.77, 5720.49, 5711.77, 5720.49, 3025088, 302509856.0, 1316], [20240718, 5720.49, 5719.57, 5719.57, 5714.87, 5715.48, 2316696, 231670576.0, 1317], [20240718, 5715.48, 5714.91, 5716.5, 5714.91, 5715.95, 1826120, 182612960.0, 1318], [20240718, 5715.95, 5715.65, 5715.65, 5709.83, 5710.83, 1701853, 170186128.0, 1319], [20240718, 5710.83, 5710.44, 5714.93, 5710.44, 5714.93, 1593019, 159302976.0, 1320], [20240718, 5714.93, 5715.17, 5717.02, 5713.99, 5713.99, 1586246, 158625712.0, 1321], [20240718, 5713.99, 5714.13, 5715.43, 5712.55, 5715.22, 1388887, 138889632.0, 1322], [20240718, 5715.22, 5715.54, 5718.13, 5715.03, 5716.37, 1593559, 159356800.0, 1323], [20240718, 5716.37, 5715.67, 5716.45, 5713.85, 5713.85, 1808013, 180802544.0, 1324], [20240718, 5713.85, 5713.79, 5716.06, 5713.52, 5715.52, 1487107, 148711760.0, 1325], [20240718, 5715.52, 5715.63, 5716.45, 5712.15, 5712.48, 1428562, 142857248.0, 1326], [20240718, 5712.48, 5711.75, 5711.8, 5710.72, 5711.0, 1137356, 113736584.0, 1327], [20240718, 5711.0, 5711.01, 5712.54, 5711.01, 5711.71, 1151001, 115101272.0, 1328], [20240718, 5711.71, 5711.17, 5711.52, 5710.36, 5710.36, 1186134, 118614496.0, 1329], [20240718, 5710.36, 5710.5, 5712.41, 5709.73, 5712.41, 1195136, 119514784.0, 1330], [20240718, 5712.41, 5711.99, 5721.96, 5711.99, 5721.96, 2203001, 220300992.0, 1331], [20240718, 5721.96, 5721.8, 5727.88, 5720.94, 5727.64, 2352231, 235224096.0, 1332], [20240718, 5727.64, 5728.67, 5730.41, 5728.46, 5730.41, 2530491, 253050000.0, 1333], [20240718, 5730.41, 5730.25, 5731.1, 5730.04, 5731.01, 2015558, 201556768.0, 1334], [20240718, 5731.01, 5731.29, 5731.29, 5726.74, 5726.74, 2099422, 209943200.0, 1335], [20240718, 5726.74, 5726.57, 5731.19, 5726.26, 5731.0, 1898403, 189841328.0, 1336], [20240718, 5731.0, 5730.66, 5731.07, 5729.19, 5729.19, 1791646, 179165488.0, 1337], [20240718, 5729.19, 5729.05, 5730.42, 5728.33, 5730.03, 1392476, 139248512.0, 1338], [20240718, 5730.03, 5730.02, 5730.02, 5724.8, 5725.57, 1539637, 153964528.0, 1339], [20240718, 5725.57, 5725.66, 5726.39, 5725.0, 5725.63, 1504911, 150492032.0, 1340], [20240718, 5725.63, 5725.62, 5732.03, 5725.62, 5732.03, 1985385, 198539360.0, 1341], [20240718, 5732.03, 5732.16, 5733.26, 5729.33, 5730.13, 2313338, 231334848.0, 1342], [20240718, 5730.13, 5729.94, 5729.94, 5726.98, 5726.98, 1436688, 143669760.0, 1343], [20240718, 5726.98, 5727.0, 5727.62, 5725.96, 5725.96, 1060084, 106009448.0, 1344], [20240718, 5725.96, 5726.26, 5727.0, 5725.89, 5726.37, 1156160, 115616760.0, 1345], [20240718, 5726.37, 5726.57, 5728.49, 5725.99, 5727.29, 1260341, 126035184.0, 1346], [20240718, 5727.29, 5727.29, 5727.86, 5722.47, 5722.47, 1627774, 162778448.0, 1347], [20240718, 5722.47, 5721.84, 5722.03, 5719.33, 5719.42, 1316421, 131643184.0, 1348], [20240718, 5719.42, 5719.36, 5719.36, 5716.25, 5716.64, 1386900, 138691248.0, 1349], [20240718, 5716.64, 5716.44, 5716.61, 5714.63, 5714.63, 1238632, 123864072.0, 1350], [20240718, 5714.63, 5714.65, 5717.2, 5714.6, 5717.2, 1158542, 115855432.0, 1351], [20240718, 5717.2, 5717.49, 5718.42, 5717.1, 5717.44, 961066, 96107536.0, 1352], [20240718, 5717.44, 5717.13, 5718.17, 5716.73, 5717.97, 907359, 90736800.0, 1353], [20240718, 5717.97, 5718.46, 5720.13, 5718.46, 5719.18, 1792018, 179202816.0, 1354], [20240718, 5719.18, 5719.08, 5719.08, 5713.87, 5713.98, 1250851, 125086352.0, 1355], [20240718, 5713.98, 5713.6, 5715.67, 5713.23, 5715.47, 1549341, 154934960.0, 1356], [20240718, 5715.47, 5715.58, 5718.29, 5715.43, 5717.71, 1019211, 101921952.0, 1357], [20240718, 5717.71, 5718.38, 5724.4, 5718.38, 5724.14, 1348304, 134831360.0, 1358], [20240718, 5724.14, 5723.18, 5724.46, 5723.0, 5723.92, 1228821, 122883104.0, 1359], [20240718, 5723.92, 5723.36, 5725.09, 5723.1, 5724.03, 1045052, 104506192.0, 1400], [20240718, 5724.03, 5724.16, 5726.63, 5724.08, 5726.37, 1214556, 121456392.0, 1401], [20240718, 5726.37, 5726.33, 5726.33, 5720.7, 5720.7, 1592332, 159234224.0, 1402], [20240718, 5720.7, 5720.47, 5725.95, 5720.47, 5725.76, 1231059, 123107032.0, 1403], [20240718, 5725.76, 5726.45, 5727.79, 5726.03, 5727.79, 1090611, 109062064.0, 1404], [20240718, 5727.79, 5728.6, 5729.47, 5727.89, 5729.03, 1340677, 134068576.0, 1405], [20240718, 5729.03, 5729.16, 5729.48, 5726.33, 5726.33, 1073639, 107364888.0, 1406], [20240718, 5726.33, 5726.25, 5726.83, 5725.84, 5725.87, 880746, 88075608.0, 1407], [20240718, 5725.87, 5725.78, 5726.11, 5723.71, 5723.71, 955387, 95539480.0, 1408], [20240718, 5723.71, 5723.69, 5724.0, 5721.68, 5722.51, 942397, 94240624.0, 1409], [20240718, 5722.51, 5721.66, 5721.89, 5720.51, 5720.68, 949810, 94981920.0, 1410], [20240718, 5720.68, 5720.61, 5722.94, 5720.61, 5722.94, 959214, 95922408.0, 1411], [20240718, 5722.94, 5723.39, 5725.06, 5723.39, 5725.04, 958027, 95803584.0, 1412], [20240718, 5725.04, 5724.66, 5725.37, 5723.87, 5723.87, 963347, 96335664.0, 1413], [20240718, 5723.87, 5723.75, 5723.88, 5717.46, 5717.47, 1408965, 140897360.0, 1414], [20240718, 5717.47, 5717.48, 5717.89, 5716.33, 5716.33, 1023596, 102360640.0, 1415], [20240718, 5716.33, 5716.31, 5716.64, 5713.44, 5713.48, 1175942, 117595160.0, 1416], [20240718, 5713.48, 5713.01, 5713.18, 5708.71, 5710.78, 1599646, 159965536.0, 1417], [20240718, 5710.78, 5711.66, 5718.4, 5711.47, 5718.4, 1588174, 158818496.0, 1418], [20240718, 5718.4, 5717.95, 5722.88, 5717.95, 5722.88, 1423382, 142339280.0, 1419], [20240718, 5722.88, 5722.83, 5724.81, 5722.83, 5724.5, 2400501, 240051056.0, 1420], [20240718, 5724.5, 5723.41, 5726.2, 5723.41, 5725.6, 1293145, 129315608.0, 1421], [20240718, 5725.6, 5725.26, 5725.7, 5724.88, 5725.29, 1177265, 117727640.0, 1422], [20240718, 5725.29, 5725.75, 5727.46, 5725.75, 5727.46, 1228529, 122853904.0, 1423], [20240718, 5727.46, 5727.42, 5728.27, 5726.92, 5728.22, 1205688, 120569856.0, 1424], [20240718, 5728.22, 5727.69, 5728.65, 5727.08, 5728.6, 1351346, 135135504.0, 1425], [20240718, 5728.6, 5728.04, 5732.76, 5728.04, 5732.07, 1875539, 187554912.0, 1426], [20240718, 5732.07, 5732.42, 5732.97, 5730.86, 5731.8, 1518851, 151886272.0, 1427], [20240718, 5731.8, 5732.19, 5732.19, 5729.78, 5729.78, 1225019, 122503080.0, 1428], [20240718, 5729.78, 5729.64, 5730.04, 5729.28, 5729.54, 977173, 97718240.0, 1429], [20240718, 5729.54, 5729.31, 5729.65, 5728.89, 5729.46, 1215936, 121594568.0, 1430], [20240718, 5729.46, 5729.31, 5729.6, 5728.0, 5728.08, 1197770, 119778072.0, 1431], [20240718, 5728.08, 5727.23, 5729.53, 5726.88, 5729.52, 1304487, 130449656.0, 1432], [20240718, 5729.52, 5729.33, 5729.91, 5728.64, 5728.83, 1266760, 126676888.0, 1433], [20240718, 5728.83, 5728.7, 5728.88, 5727.92, 5728.03, 1047312, 104732136.0, 1434], [20240718, 5728.03, 5727.93, 5728.42, 5727.25, 5727.72, 1086628, 108663824.0, 1435], [20240718, 5727.72, 5727.47, 5727.88, 5727.14, 5727.7, 1052744, 105275320.0, 1436], [20240718, 5727.7, 5727.43, 5727.43, 5724.39, 5724.39, 1301498, 130150656.0, 1437], [20240718, 5724.39, 5724.55, 5724.58, 5720.72, 5721.18, 1647800, 164781056.0, 1438], [20240718, 5721.18, 5721.13, 5721.7, 5720.55, 5721.7, 1376211, 137622032.0, 1439], [20240718, 5721.7, 5721.1, 5721.78, 5720.76, 5721.47, 1122150, 112215936.0, 1440], [20240718, 5721.47, 5721.0, 5721.51, 5720.19, 5720.46, 1256008, 125601728.0, 1441], [20240718, 5720.46, 5720.38, 5720.83, 5719.21, 5719.21, 1488558, 148856768.0, 1442], [20240718, 5719.21, 5718.93, 5718.97, 5716.71, 5717.13, 1597072, 159708320.0, 1443], [20240718, 5717.13, 5716.83, 5717.0, 5714.91, 5715.62, 1633936, 163394736.0, 1444], [20240718, 5715.62, 5715.41, 5716.74, 5715.41, 5716.36, 1495325, 149533808.0, 1445], [20240718, 5716.36, 5716.68, 5716.91, 5715.69, 5715.94, 1833419, 183342992.0, 1446], [20240718, 5715.94, 5716.57, 5721.65, 5716.57, 5721.52, 2370600, 237060992.0, 1447], [20240718, 5721.52, 5722.06, 5724.98, 5722.06, 5724.1, 1741337, 174134720.0, 1448], [20240718, 5724.1, 5724.2, 5725.53, 5723.1, 5725.52, 1570030, 157003904.0, 1449], [20240718, 5725.52, 5725.39, 5727.22, 5725.39, 5727.22, 1798952, 179896160.0, 1450], [20240718, 5727.22, 5726.71, 5729.4, 5726.65, 5729.1, 2170455, 217046624.0, 1451], [20240718, 5729.1, 5729.33, 5731.23, 5728.71, 5730.68, 2475363, 247537200.0, 1452], [20240718, 5730.68, 5730.96, 5733.37, 5730.39, 5733.37, 2617087, 261709632.0, 1453], [20240718, 5733.37, 5733.84, 5734.66, 5732.85, 5733.99, 2566240, 256624960.0, 1454], [20240718, 5733.99, 5734.23, 5734.65, 5733.15, 5733.36, 2767594, 276760320.0, 1455], [20240718, 5733.36, 5733.77, 5734.51, 5732.34, 5733.7, 2814069, 281407936.0, 1456], [20240718, 5733.7, 5733.47, 5734.31, 5733.06, 5733.84, 2719511, 271952320.0, 1457], [20240718, 5733.84, 5733.52, 5733.52, 5733.52, 5733.52, 150685, 15068529.0, 1458], [20240718, 5733.52, 5733.52, 5733.52, 5733.52, 5733.52, 0, 0.0, 1459], [20240718, 5733.52, 5734.88, 5734.88, 5734.88, 5734.88, 4966837, 496683744.0, 1500], [20240719, 5734.88, 5697.79, 5705.58, 5692.59, 5704.16, 15770994, 1577100416.0, 931], [20240719, 5704.16, 5704.59, 5708.75, 5704.51, 5708.75, 7048629, 704863616.0, 932], [20240719, 5708.75, 5709.75, 5711.62, 5707.36, 5707.92, 5990207, 599021568.0, 933], [20240719, 5707.92, 5708.03, 5709.65, 5703.34, 5707.06, 5887098, 588710976.0, 934], [20240719, 5707.06, 5707.87, 5707.87, 5704.46, 5706.26, 4260462, 426047616.0, 935], [20240719, 5706.26, 5705.54, 5708.85, 5703.83, 5707.66, 5025019, 502502688.0, 936], [20240719, 5707.66, 5707.14, 5707.14, 5698.7, 5698.7, 4538135, 453814496.0, 937], [20240719, 5698.7, 5697.64, 5699.4, 5696.49, 5699.14, 4786559, 478656960.0, 938], [20240719, 5699.14, 5698.36, 5704.3, 5697.49, 5704.3, 4332447, 433245568.0, 939], [20240719, 5704.3, 5704.62, 5704.62, 5697.64, 5697.64, 3977660, 397766912.0, 940], [20240719, 5697.64, 5697.37, 5701.26, 5697.16, 5698.89, 4178360, 417837088.0, 941], [20240719, 5698.89, 5699.64, 5705.47, 5699.64, 5704.49, 3556681, 355668928.0, 942], [20240719, 5704.49, 5704.08, 5706.82, 5701.18, 5706.82, 3810202, 381021184.0, 943], [20240719, 5706.82, 5706.69, 5706.69, 5702.05, 5702.05, 4218428, 421843648.0, 944], [20240719, 5702.05, 5703.31, 5705.44, 5702.58, 5704.9, 3370147, 337015968.0, 945], [20240719, 5704.9, 5706.38, 5711.93, 5706.38, 5710.23, 4219441, 421945280.0, 946], [20240719, 5710.23, 5710.7, 5710.7, 5706.88, 5707.0, 3741660, 374166976.0, 947], [20240719, 5707.0, 5707.99, 5711.85, 5707.99, 5709.33, 4733431, 473344128.0, 948], [20240719, 5709.33, 5707.08, 5707.08, 5702.01, 5702.01, 4111120, 411112960.0, 949], [20240719, 5702.01, 5701.5, 5711.56, 5701.44, 5710.62, 3713945, 371395456.0, 950], [20240719, 5710.62, 5711.16, 5714.88, 5708.08, 5714.88, 3329053, 332906080.0, 951], [20240719, 5714.88, 5715.47, 5717.52, 5713.86, 5716.56, 3641749, 364175616.0, 952], [20240719, 5716.56, 5716.9, 5721.65, 5716.9, 5721.02, 3175235, 317524352.0, 953], [20240719, 5721.02, 5720.86, 5722.58, 5717.76, 5722.4, 3355962, 335597056.0, 954], [20240719, 5722.4, 5722.21, 5724.12, 5721.02, 5722.13, 3552730, 355274176.0, 955], [20240719, 5722.13, 5722.03, 5723.97, 5722.0, 5722.58, 3435194, 343520416.0, 956], [20240719, 5722.58, 5722.95, 5728.79, 5722.95, 5726.56, 4021328, 402133984.0, 957], [20240719, 5726.56, 5727.19, 5727.51, 5725.79, 5727.22, 3766537, 376654624.0, 958], [20240719, 5727.22, 5727.19, 5727.19, 5722.88, 5723.79, 3365861, 336586912.0, 959], [20240719, 5723.79, 5723.33, 5725.06, 5722.77, 5724.08, 2711941, 271195232.0, 1000], [20240719, 5724.08, 5724.09, 5724.28, 5720.53, 5722.86, 3695923, 369593440.0, 1001], [20240719, 5722.86, 5722.58, 5726.15, 5722.58, 5725.25, 3441697, 344170752.0, 1002], [20240719, 5725.25, 5724.91, 5724.91, 5722.06, 5722.9, 3026993, 302700128.0, 1003], [20240719, 5722.9, 5721.93, 5722.69, 5718.4, 5718.4, 2654213, 265422480.0, 1004], [20240719, 5718.4, 5718.13, 5733.54, 5717.78, 5733.54, 3669339, 366935104.0, 1005], [20240719, 5733.54, 5733.85, 5739.11, 5732.97, 5739.11, 3783423, 378343456.0, 1006], [20240719, 5739.11, 5740.18, 5741.08, 5736.78, 5736.93, 3852956, 385296576.0, 1007], [20240719, 5736.93, 5736.59, 5742.88, 5736.17, 5741.95, 3318370, 331838112.0, 1008], [20240719, 5741.95, 5741.91, 5742.87, 5739.5, 5742.87, 3048041, 304805152.0, 1009], [20240719, 5742.87, 5743.23, 5743.76, 5740.09, 5742.41, 2931445, 293145568.0, 1010], [20240719, 5742.41, 5743.43, 5743.65, 5739.81, 5739.81, 2754755, 275476480.0, 1011], [20240719, 5739.81, 5741.0, 5744.24, 5741.0, 5744.24, 3200918, 320092736.0, 1012], [20240719, 5744.24, 5743.48, 5743.96, 5739.72, 5740.21, 2734205, 273421568.0, 1013], [20240719, 5740.21, 5740.51, 5740.99, 5737.74, 5738.69, 2807699, 280770944.0, 1014], [20240719, 5738.69, 5738.85, 5739.02, 5734.68, 5738.0, 3024627, 302463872.0, 1015], [20240719, 5738.0, 5737.15, 5742.5, 5735.28, 5742.5, 3540375, 354038464.0, 1016], [20240719, 5742.5, 5741.69, 5741.72, 5739.12, 5739.12, 2596540, 259655008.0, 1017], [20240719, 5739.12, 5739.14, 5739.14, 5736.6, 5736.92, 2317740, 231775104.0, 1018], [20240719, 5736.92, 5735.05, 5736.86, 5732.57, 5736.86, 3009079, 300908864.0, 1019], [20240719, 5736.86, 5736.05, 5736.92, 5733.8, 5733.8, 2128285, 212829488.0, 1020], [20240719, 5733.8, 5733.84, 5734.56, 5732.92, 5733.01, 2125474, 212548416.0, 1021], [20240719, 5733.01, 5733.52, 5734.26, 5731.98, 5733.62, 3259483, 325949312.0, 1022], [20240719, 5733.62, 5733.42, 5734.18, 5730.11, 5730.66, 2310249, 231026016.0, 1023], [20240719, 5730.66, 5729.65, 5733.52, 5729.48, 5731.02, 2333854, 233386464.0, 1024], [20240719, 5731.02, 5730.87, 5730.87, 5726.42, 5726.42, 2218764, 221877456.0, 1025], [20240719, 5726.42, 5726.22, 5726.5, 5724.98, 5724.98, 2494662, 249467328.0, 1026], [20240719, 5724.98, 5724.78, 5725.85, 5724.65, 5725.28, 2145955, 214596704.0, 1027], [20240719, 5725.28, 5725.34, 5725.34, 5722.92, 5724.28, 2071682, 207169056.0, 1028], [20240719, 5724.28, 5724.14, 5724.2, 5720.83, 5720.84, 2091049, 209105952.0, 1029], [20240719, 5720.84, 5720.54, 5721.28, 5719.99, 5720.92, 1615182, 161519200.0, 1030], [20240719, 5720.92, 5720.89, 5721.5, 5719.27, 5721.41, 1860657, 186066656.0, 1031], [20240719, 5721.41, 5721.26, 5724.65, 5721.12, 5723.32, 1679620, 167962784.0, 1032], [20240719, 5723.32, 5723.37, 5723.37, 5719.38, 5720.58, 2431596, 243160592.0, 1033], [20240719, 5720.58, 5721.15, 5726.87, 5721.12, 5726.87, 1834343, 183435168.0, 1034], [20240719, 5726.87, 5727.91, 5732.56, 5727.91, 5732.28, 2147178, 214718720.0, 1035], [20240719, 5732.28, 5731.98, 5734.31, 5731.69, 5734.06, 1868731, 186873888.0, 1036], [20240719, 5734.06, 5734.23, 5735.64, 5732.63, 5734.08, 1643964, 164397248.0, 1037], [20240719, 5734.08, 5734.18, 5734.18, 5730.54, 5732.73, 1937987, 193799792.0, 1038], [20240719, 5732.73, 5732.05, 5734.3, 5732.05, 5732.94, 1483584, 148359360.0, 1039], [20240719, 5732.94, 5733.0, 5734.34, 5733.0, 5734.34, 1600873, 160088368.0, 1040], [20240719, 5734.34, 5734.57, 5737.3, 5734.57, 5737.3, 2501665, 250167568.0, 1041], [20240719, 5737.3, 5737.1, 5739.05, 5736.97, 5738.42, 1835255, 183526416.0, 1042], [20240719, 5738.42, 5739.3, 5745.02, 5739.3, 5744.65, 1996838, 199684816.0, 1043], [20240719, 5744.65, 5744.26, 5747.7, 5744.26, 5746.23, 2249986, 224999504.0, 1044], [20240719, 5746.23, 5747.17, 5751.78, 5747.17, 5751.47, 2119496, 211950720.0, 1045], [20240719, 5751.47, 5751.81, 5752.06, 5747.69, 5748.93, 2111736, 211174528.0, 1046], [20240719, 5748.93, 5748.97, 5755.53, 5748.97, 5755.53, 2453811, 245381968.0, 1047], [20240719, 5755.53, 5756.23, 5758.89, 5755.28, 5758.15, 3237513, 323752448.0, 1048], [20240719, 5758.15, 5758.67, 5762.49, 5757.68, 5762.46, 2618090, 261810128.0, 1049], [20240719, 5762.46, 5763.02, 5763.1, 5755.78, 5755.78, 2751941, 275194976.0, 1050], [20240719, 5755.78, 5755.51, 5757.44, 5754.75, 5754.75, 1831154, 183116448.0, 1051], [20240719, 5754.75, 5755.45, 5760.25, 5753.25, 5758.96, 2575727, 257573856.0, 1052], [20240719, 5758.96, 5759.62, 5762.21, 5757.16, 5757.25, 1739164, 173917360.0, 1053], [20240719, 5757.25, 5757.24, 5757.24, 5751.8, 5752.13, 1882870, 188287984.0, 1054], [20240719, 5752.13, 5751.6, 5752.03, 5750.62, 5751.37, 1600649, 160065904.0, 1055], [20240719, 5751.37, 5751.14, 5753.69, 5750.48, 5751.58, 1586418, 158642928.0, 1056], [20240719, 5751.58, 5752.22, 5753.23, 5749.4, 5751.68, 1938365, 193837456.0, 1057], [20240719, 5751.68, 5753.04, 5753.04, 5747.47, 5747.62, 1622007, 162201600.0, 1058], [20240719, 5747.62, 5747.65, 5747.98, 5745.7, 5747.43, 1489169, 148917984.0, 1059], [20240719, 5747.43, 5747.2, 5748.06, 5745.58, 5746.21, 1352349, 135235904.0, 1100], [20240719, 5746.21, 5745.63, 5748.91, 5743.66, 5748.91, 1722822, 172283248.0, 1101], [20240719, 5748.91, 5748.51, 5751.95, 5746.88, 5750.89, 1567353, 156736320.0, 1102], [20240719, 5750.89, 5751.31, 5751.9, 5750.2, 5750.26, 1695108, 169511552.0, 1103], [20240719, 5750.26, 5750.21, 5750.32, 5744.03, 5744.03, 2089313, 208932416.0, 1104], [20240719, 5744.03, 5744.44, 5744.49, 5739.17, 5739.17, 2191587, 219159920.0, 1105], [20240719, 5739.17, 5739.08, 5740.91, 5737.57, 5738.7, 2011046, 201105536.0, 1106], [20240719, 5738.7, 5739.39, 5739.39, 5736.65, 5736.65, 1778421, 177843136.0, 1107], [20240719, 5736.65, 5736.18, 5739.78, 5736.17, 5738.68, 2493494, 249350192.0, 1108], [20240719, 5738.68, 5738.7, 5744.07, 5738.23, 5738.23, 2431146, 243115616.0, 1109], [20240719, 5738.23, 5737.83, 5740.03, 5737.24, 5737.24, 1806966, 180697744.0, 1110], [20240719, 5737.24, 5736.29, 5745.58, 5735.29, 5745.58, 2373629, 237363984.0, 1111], [20240719, 5745.58, 5745.58, 5747.86, 5744.73, 5747.86, 1921835, 192184640.0, 1112], [20240719, 5747.86, 5748.0, 5750.81, 5746.64, 5750.81, 1312974, 131298432.0, 1113], [20240719, 5750.81, 5749.59, 5751.32, 5748.04, 5750.41, 1582106, 158211776.0, 1114], [20240719, 5750.41, 5750.75, 5754.85, 5749.6, 5754.85, 1977705, 197771456.0, 1115], [20240719, 5754.85, 5755.22, 5756.79, 5753.04, 5754.41, 2127920, 212793152.0, 1116], [20240719, 5754.41, 5754.76, 5755.71, 5753.43, 5754.07, 1835802, 183581024.0, 1117], [20240719, 5754.07, 5753.61, 5754.52, 5749.84, 5749.84, 1844478, 184448832.0, 1118], [20240719, 5749.84, 5750.3, 5756.2, 5750.3, 5756.2, 2321505, 232151232.0, 1119], [20240719, 5756.2, 5756.8, 5763.95, 5756.19, 5762.89, 2673567, 267357440.0, 1120], [20240719, 5762.89, 5762.54, 5765.88, 5761.29, 5761.86, 2396925, 239693280.0, 1121], [20240719, 5761.86, 5762.59, 5765.43, 5761.32, 5764.02, 1508112, 150812352.0, 1122], [20240719, 5764.02, 5763.96, 5764.09, 5759.97, 5759.97, 1607551, 160756176.0, 1123], [20240719, 5759.97, 5759.81, 5760.92, 5759.05, 5759.94, 1436539, 143654880.0, 1124], [20240719, 5759.94, 5759.47, 5759.47, 5754.15, 5754.22, 1491662, 149167328.0, 1125], [20240719, 5754.22, 5754.05, 5756.17, 5751.9, 5755.18, 1630943, 163095392.0, 1126], [20240719, 5755.18, 5755.32, 5755.71, 5753.48, 5753.48, 1389342, 138935280.0, 1127], [20240719, 5753.48, 5753.11, 5753.16, 5749.74, 5750.07, 1087157, 108716568.0, 1128], [20240719, 5750.07, 5750.57, 5751.04, 5749.08, 5750.35, 961350, 96136088.0, 1129], [20240719, 5750.35, 5750.4, 5753.03, 5750.4, 5751.48, 954572, 95458280.0, 1130], [20240719, 5751.48, 5752.67, 5752.7, 5746.88, 5751.54, 3910643, 391065408.0, 1301], [20240719, 5751.54, 5751.09, 5756.58, 5751.09, 5756.52, 1641148, 164115824.0, 1302], [20240719, 5756.52, 5756.64, 5757.74, 5754.25, 5754.25, 1300333, 130034136.0, 1303], [20240719, 5754.25, 5754.1, 5754.1, 5750.44, 5753.03, 1378340, 137835056.0, 1304], [20240719, 5753.03, 5753.65, 5755.93, 5751.95, 5755.93, 1340847, 134085768.0, 1305], [20240719, 5755.93, 5755.69, 5758.43, 5755.27, 5758.14, 1255429, 125544096.0, 1306], [20240719, 5758.14, 5757.19, 5757.19, 5753.14, 5753.14, 1490623, 149063248.0, 1307], [20240719, 5753.14, 5752.65, 5756.63, 5752.26, 5756.63, 1456258, 145626880.0, 1308], [20240719, 5756.63, 5755.89, 5757.56, 5755.44, 5756.59, 1337445, 133745184.0, 1309], [20240719, 5756.59, 5756.8, 5757.66, 5747.99, 5747.99, 1777659, 177766976.0, 1310], [20240719, 5747.99, 5747.91, 5747.91, 5744.79, 5744.96, 1630994, 163100384.0, 1311], [20240719, 5744.96, 5744.21, 5744.21, 5743.12, 5743.45, 1079808, 107981848.0, 1312], [20240719, 5743.45, 5743.48, 5744.05, 5741.12, 5743.64, 1397593, 139760288.0, 1313], [20240719, 5743.64, 5744.82, 5747.58, 5744.82, 5746.49, 1277608, 127761536.0, 1314], [20240719, 5746.49, 5746.1, 5746.15, 5743.44, 5743.44, 1141042, 114105056.0, 1315], [20240719, 5743.44, 5742.85, 5743.02, 5741.16, 5741.53, 1276023, 127603344.0, 1316], [20240719, 5741.53, 5741.05, 5741.65, 5740.6, 5740.72, 1257826, 125783544.0, 1317], [20240719, 5740.72, 5739.77, 5740.18, 5737.52, 5737.85, 1461426, 146143552.0, 1318], [20240719, 5737.85, 5737.23, 5738.81, 5736.42, 5738.01, 1358004, 135801472.0, 1319], [20240719, 5738.01, 5737.84, 5738.37, 5736.12, 5736.29, 1542847, 154285664.0, 1320], [20240719, 5736.29, 5736.43, 5738.12, 5735.35, 5738.12, 1613059, 161306880.0, 1321], [20240719, 5738.12, 5738.28, 5738.68, 5737.48, 5738.08, 1174131, 117414176.0, 1322], [20240719, 5738.08, 5738.19, 5738.38, 5736.56, 5736.56, 1387534, 138754384.0, 1323], [20240719, 5736.56, 5736.41, 5736.41, 5734.39, 5734.82, 1286243, 128625248.0, 1324], [20240719, 5734.82, 5734.44, 5738.06, 5734.34, 5737.59, 1344022, 134403072.0, 1325], [20240719, 5737.59, 5736.99, 5738.54, 5736.95, 5737.73, 1143750, 114376264.0, 1326], [20240719, 5737.73, 5737.56, 5738.74, 5737.48, 5738.04, 1357191, 135720224.0, 1327], [20240719, 5738.04, 5737.37, 5737.37, 5734.98, 5735.77, 1283914, 128392480.0, 1328], [20240719, 5735.77, 5735.3, 5735.47, 5734.29, 5734.36, 1210089, 121009792.0, 1329], [20240719, 5734.36, 5734.61, 5744.69, 5733.92, 5744.07, 2027668, 202767632.0, 1330], [20240719, 5744.07, 5744.31, 5746.37, 5743.5, 5745.7, 1324345, 132435680.0, 1331], [20240719, 5745.7, 5746.27, 5748.02, 5745.66, 5747.51, 1492948, 149295616.0, 1332], [20240719, 5747.51, 5747.19, 5747.55, 5744.96, 5747.38, 1503033, 150304176.0, 1333], [20240719, 5747.38, 5747.34, 5748.29, 5746.04, 5748.28, 1353473, 135348416.0, 1334], [20240719, 5748.28, 5748.13, 5748.67, 5743.43, 5743.43, 1301405, 130141720.0, 1335], [20240719, 5743.43, 5743.23, 5747.16, 5743.23, 5746.9, 1170364, 117037536.0, 1336], [20240719, 5746.9, 5747.25, 5751.2, 5746.05, 5750.7, 1381045, 138105360.0, 1337], [20240719, 5750.7, 5750.84, 5753.59, 5750.64, 5753.59, 1367982, 136799136.0, 1338], [20240719, 5753.59, 5753.73, 5754.62, 5752.64, 5754.62, 1591410, 159141824.0, 1339], [20240719, 5754.62, 5754.51, 5757.16, 5754.51, 5755.97, 2305851, 230586224.0, 1340], [20240719, 5755.97, 5756.59, 5757.54, 5755.73, 5756.15, 1419980, 141998912.0, 1341], [20240719, 5756.15, 5756.2, 5757.79, 5754.02, 5754.02, 1432940, 143294848.0, 1342], [20240719, 5754.02, 5753.4, 5754.3, 5748.79, 5748.89, 1523809, 152381664.0, 1343], [20240719, 5748.89, 5748.54, 5749.26, 5747.69, 5749.26, 922234, 92224368.0, 1344], [20240719, 5749.26, 5749.37, 5753.34, 5749.37, 5752.29, 1249722, 124973024.0, 1345], [20240719, 5752.29, 5751.08, 5751.9, 5749.55, 5750.09, 1017964, 101797352.0, 1346], [20240719, 5750.09, 5749.68, 5749.68, 5746.62, 5746.62, 1362508, 136251808.0, 1347], [20240719, 5746.62, 5746.96, 5748.13, 5746.34, 5747.25, 964916, 96492736.0, 1348], [20240719, 5747.25, 5746.5, 5746.5, 5742.2, 5742.55, 1344891, 134490080.0, 1349], [20240719, 5742.55, 5741.99, 5743.08, 5741.06, 5741.06, 1415166, 141517792.0, 1350], [20240719, 5741.06, 5741.34, 5741.78, 5739.72, 5739.75, 978491, 97850280.0, 1351], [20240719, 5739.75, 5739.85, 5745.47, 5739.85, 5743.99, 1519201, 151921264.0, 1352], [20240719, 5743.99, 5744.36, 5744.84, 5742.84, 5743.16, 1058713, 105872144.0, 1353], [20240719, 5743.16, 5742.84, 5742.89, 5737.47, 5737.47, 1323630, 132364016.0, 1354], [20240719, 5737.47, 5738.2, 5739.81, 5737.69, 5737.69, 1288319, 128833008.0, 1355], [20240719, 5737.69, 5738.14, 5740.07, 5737.92, 5740.07, 1062756, 106276768.0, 1356], [20240719, 5740.07, 5739.15, 5741.69, 5739.15, 5740.94, 1050267, 105027784.0, 1357], [20240719, 5740.94, 5740.25, 5741.05, 5739.19, 5739.58, 1003926, 100393488.0, 1358], [20240719, 5739.58, 5739.28, 5739.97, 5738.95, 5738.98, 1063555, 106356640.0, 1359], [20240719, 5738.98, 5738.44, 5738.88, 5737.18, 5738.17, 1260890, 126090024.0, 1400], [20240719, 5738.17, 5737.74, 5739.21, 5736.94, 5739.08, 1289329, 128933824.0, 1401], [20240719, 5739.08, 5739.57, 5744.21, 5739.33, 5744.21, 2189736, 218974560.0, 1402], [20240719, 5744.21, 5744.64, 5744.65, 5740.08, 5740.73, 1682074, 168208400.0, 1403], [20240719, 5740.73, 5740.44, 5742.96, 5740.44, 5742.71, 1199032, 119904096.0, 1404], [20240719, 5742.71, 5742.82, 5743.07, 5739.47, 5739.47, 979924, 97993448.0, 1405], [20240719, 5739.47, 5739.29, 5740.15, 5738.17, 5738.17, 1262880, 126289120.0, 1406], [20240719, 5738.17, 5738.16, 5741.56, 5737.8, 5741.09, 1429068, 142907936.0, 1407], [20240719, 5741.09, 5742.58, 5749.23, 5742.58, 5749.23, 2596134, 259614224.0, 1408], [20240719, 5749.23, 5749.64, 5749.64, 5745.02, 5747.18, 1323079, 132308848.0, 1409], [20240719, 5747.18, 5746.95, 5747.83, 5745.07, 5746.9, 1211955, 121196736.0, 1410], [20240719, 5746.9, 5747.34, 5749.78, 5747.34, 5748.42, 1260629, 126064208.0, 1411], [20240719, 5748.42, 5748.68, 5750.65, 5747.9, 5749.62, 1156426, 115643712.0, 1412], [20240719, 5749.62, 5750.04, 5750.72, 5748.32, 5750.27, 1215710, 121571872.0, 1413], [20240719, 5750.27, 5750.7, 5753.54, 5750.7, 5753.54, 1492217, 149222832.0, 1414], [20240719, 5753.54, 5753.47, 5755.68, 5752.73, 5755.49, 1592813, 159282432.0, 1415], [20240719, 5755.49, 5756.21, 5760.2, 5755.49, 5760.2, 2021166, 202117632.0, 1416], [20240719, 5760.2, 5760.26, 5763.0, 5758.69, 5762.01, 2387773, 238778384.0, 1417], [20240719, 5762.01, 5763.11, 5763.11, 5760.42, 5761.31, 1770779, 177078944.0, 1418], [20240719, 5761.31, 5761.93, 5763.86, 5760.05, 5763.86, 1660834, 166084320.0, 1419], [20240719, 5763.86, 5763.51, 5766.89, 5763.51, 5766.61, 1711736, 171174880.0, 1420], [20240719, 5766.61, 5766.57, 5767.0, 5759.9, 5759.91, 1838325, 183833344.0, 1421], [20240719, 5759.91, 5760.15, 5763.17, 5759.68, 5761.21, 1475544, 147555248.0, 1422], [20240719, 5761.21, 5760.43, 5761.44, 5757.2, 5757.67, 1392658, 139266736.0, 1423], [20240719, 5757.67, 5757.22, 5757.66, 5753.56, 5753.56, 1449545, 144955760.0, 1424], [20240719, 5753.56, 5752.32, 5752.32, 5748.89, 5750.15, 1517898, 151790704.0, 1425], [20240719, 5750.15, 5750.58, 5750.58, 5748.06, 5748.62, 1282915, 128292304.0, 1426], [20240719, 5748.62, 5748.08, 5750.49, 5748.08, 5749.48, 1156204, 115621408.0, 1427], [20240719, 5749.48, 5749.13, 5750.04, 5748.79, 5750.04, 1057982, 105799120.0, 1428], [20240719, 5750.04, 5749.43, 5750.81, 5747.31, 5747.31, 1189890, 118989656.0, 1429], [20240719, 5747.31, 5746.66, 5746.91, 5745.52, 5745.73, 1419305, 141931568.0, 1430], [20240719, 5745.73, 5745.28, 5749.75, 5745.28, 5749.75, 1508781, 150879056.0, 1431], [20240719, 5749.75, 5748.83, 5750.14, 5748.67, 5749.1, 1156798, 115680800.0, 1432], [20240719, 5749.1, 5749.76, 5750.56, 5748.64, 5749.36, 1223447, 122345920.0, 1433], [20240719, 5749.36, 5749.4, 5750.47, 5747.97, 5748.46, 1487414, 148742480.0, 1434], [20240719, 5748.46, 5747.68, 5748.9, 5746.17, 5746.17, 1741567, 174157456.0, 1435], [20240719, 5746.17, 5745.36, 5745.36, 5741.9, 5743.02, 2187897, 218790640.0, 1436], [20240719, 5743.02, 5742.01, 5745.16, 5741.16, 5745.16, 2299231, 229924064.0, 1437], [20240719, 5745.16, 5744.66, 5745.83, 5741.87, 5743.25, 1885218, 188522816.0, 1438], [20240719, 5743.25, 5742.81, 5743.89, 5741.97, 5743.49, 1871865, 187187472.0, 1439], [20240719, 5743.49, 5743.94, 5744.0, 5740.85, 5740.85, 1713534, 171354448.0, 1440], [20240719, 5740.85, 5739.46, 5740.94, 5737.85, 5740.78, 2541035, 254104480.0, 1441], [20240719, 5740.78, 5740.95, 5743.37, 5740.69, 5743.23, 2016562, 201656992.0, 1442], [20240719, 5743.23, 5743.1, 5743.67, 5741.81, 5743.23, 1964407, 196441824.0, 1443], [20240719, 5743.23, 5743.0, 5745.39, 5743.0, 5745.2, 1791439, 179144800.0, 1444], [20240719, 5745.2, 5744.78, 5748.65, 5744.78, 5748.65, 2416584, 241659296.0, 1445], [20240719, 5748.65, 5747.78, 5749.28, 5747.76, 5749.28, 2170607, 217061760.0, 1446], [20240719, 5749.28, 5750.13, 5751.86, 5748.91, 5751.86, 2317637, 231764640.0, 1447], [20240719, 5751.86, 5750.25, 5753.52, 5750.25, 5752.83, 2533818, 253382704.0, 1448], [20240719, 5752.83, 5752.67, 5753.74, 5752.13, 5752.58, 2333923, 233393568.0, 1449], [20240719, 5752.58, 5751.72, 5751.93, 5749.15, 5749.84, 2311674, 231168512.0, 1450], [20240719, 5749.84, 5749.55, 5751.26, 5749.28, 5750.51, 2526046, 252605264.0, 1451], [20240719, 5750.51, 5750.78, 5752.11, 5750.51, 5752.04, 2502690, 250270080.0, 1452], [20240719, 5752.04, 5751.32, 5752.63, 5750.98, 5752.63, 2847955, 284796512.0, 1453], [20240719, 5752.63, 5752.54, 5752.59, 5751.4, 5751.4, 3071993, 307200128.0, 1454], [20240719, 5751.4, 5751.71, 5752.59, 5750.68, 5752.52, 3167425, 316743584.0, 1455], [20240719, 5752.52, 5751.35, 5751.64, 5748.69, 5749.69, 3464176, 346418592.0, 1456], [20240719, 5749.69, 5749.41, 5750.92, 5748.97, 5750.07, 3576107, 357611584.0, 1457], [20240719, 5750.07, 5749.78, 5749.78, 5749.78, 5749.78, 103906, 10390661.0, 1458], [20240719, 5749.78, 5749.78, 5749.78, 5749.78, 5749.78, 0, 0.0, 1459], [20240719, 5749.78, 5747.91, 5747.91, 5747.91, 5747.91, 6573675, 657367616.0, 1500], [20240722, 5747.91, 5747.4, 5755.21, 5746.84, 5753.58, 17377129, 1737713920.0, 931], [20240722, 5753.58, 5752.02, 5753.18, 5747.19, 5747.57, 7876212, 787622208.0, 932], [20240722, 5747.57, 5746.83, 5749.25, 5745.18, 5747.79, 7161079, 716108864.0, 933], [20240722, 5747.79, 5747.93, 5747.93, 5738.06, 5738.59, 6525458, 652546944.0, 934], [20240722, 5738.59, 5739.4, 5739.4, 5734.98, 5737.64, 6187048, 618705600.0, 935], [20240722, 5737.64, 5738.63, 5740.57, 5738.23, 5738.23, 5871195, 587120512.0, 936], [20240722, 5738.23, 5737.61, 5741.22, 5737.43, 5738.47, 6828717, 682872768.0, 937], [20240722, 5738.47, 5738.9, 5739.78, 5732.03, 5733.41, 6220772, 622078208.0, 938], [20240722, 5733.41, 5733.12, 5735.76, 5732.55, 5733.83, 6489956, 648996800.0, 939], [20240722, 5733.83, 5733.53, 5734.46, 5730.7, 5731.83, 5841762, 584177088.0, 940], [20240722, 5731.83, 5733.26, 5735.93, 5731.56, 5734.97, 5476622, 547663104.0, 941], [20240722, 5734.97, 5734.07, 5736.66, 5734.07, 5736.66, 5594629, 559464000.0, 942], [20240722, 5736.66, 5739.08, 5739.78, 5737.05, 5738.84, 4547116, 454712384.0, 943], [20240722, 5738.84, 5738.89, 5742.16, 5738.64, 5741.44, 4577343, 457735104.0, 944], [20240722, 5741.44, 5742.5, 5744.45, 5740.06, 5742.78, 4477288, 447730080.0, 945], [20240722, 5742.78, 5742.72, 5742.72, 5736.71, 5740.29, 4768864, 476887232.0, 946], [20240722, 5740.29, 5739.75, 5739.75, 5732.28, 5733.41, 4107435, 410744480.0, 947], [20240722, 5733.41, 5733.23, 5736.21, 5731.42, 5732.83, 4118660, 411866912.0, 948], [20240722, 5732.83, 5732.97, 5732.97, 5729.03, 5730.61, 4425874, 442588352.0, 949], [20240722, 5730.61, 5730.33, 5730.38, 5726.1, 5726.1, 4683432, 468344160.0, 950], [20240722, 5726.1, 5726.02, 5727.41, 5724.14, 5726.89, 4598586, 459859552.0, 951], [20240722, 5726.89, 5726.8, 5728.69, 5725.6, 5726.41, 4508376, 450838336.0, 952], [20240722, 5726.41, 5725.94, 5725.94, 5718.57, 5718.72, 4492468, 449247840.0, 953], [20240722, 5718.72, 5718.58, 5721.48, 5718.58, 5718.94, 4351429, 435144224.0, 954], [20240722, 5718.94, 5718.05, 5721.21, 5717.64, 5719.13, 4701265, 470127552.0, 955], [20240722, 5719.13, 5718.43, 5718.43, 5715.12, 5715.12, 5009868, 500987776.0, 956], [20240722, 5715.12, 5715.55, 5721.3, 5715.55, 5720.62, 4042309, 404232032.0, 957], [20240722, 5720.62, 5721.87, 5728.56, 5721.47, 5728.14, 3655839, 365584992.0, 958], [20240722, 5728.14, 5728.84, 5729.81, 5724.06, 5724.06, 3717153, 371716032.0, 959], [20240722, 5724.06, 5723.66, 5724.36, 5719.81, 5720.83, 3137413, 313742016.0, 1000], [20240722, 5720.83, 5720.38, 5721.36, 5719.23, 5720.2, 3259940, 325995168.0, 1001], [20240722, 5720.2, 5720.62, 5723.73, 5720.62, 5723.7, 3464265, 346427296.0, 1002], [20240722, 5723.7, 5724.25, 5724.57, 5720.12, 5720.39, 2989205, 298921664.0, 1003], [20240722, 5720.39, 5719.8, 5722.17, 5719.8, 5721.68, 2927088, 292709856.0, 1004], [20240722, 5721.68, 5721.39, 5723.97, 5720.19, 5723.97, 2532943, 253295296.0, 1005], [20240722, 5723.97, 5724.26, 5726.28, 5724.26, 5725.53, 2323399, 232340848.0, 1006], [20240722, 5725.53, 5726.28, 5727.16, 5722.47, 5723.17, 2622756, 262276560.0, 1007], [20240722, 5723.17, 5722.98, 5723.11, 5721.46, 5722.56, 2381273, 238128208.0, 1008], [20240722, 5722.56, 5722.46, 5724.41, 5721.3, 5724.41, 2795744, 279575328.0, 1009], [20240722, 5724.41, 5724.24, 5726.72, 5723.51, 5726.72, 2880798, 288081120.0, 1010], [20240722, 5726.72, 5727.59, 5727.59, 5722.9, 5723.08, 2738915, 273892608.0, 1011], [20240722, 5723.08, 5722.0, 5722.94, 5721.33, 5721.33, 2486073, 248608256.0, 1012], [20240722, 5721.33, 5721.41, 5725.78, 5720.87, 5723.44, 2555026, 255503456.0, 1013], [20240722, 5723.44, 5723.25, 5724.26, 5723.25, 5724.25, 2376675, 237668624.0, 1014], [20240722, 5724.25, 5723.61, 5723.91, 5721.99, 5722.16, 2001507, 200151744.0, 1015], [20240722, 5722.16, 5722.07, 5722.35, 5718.61, 5719.04, 2422637, 242264720.0, 1016], [20240722, 5719.04, 5718.6, 5718.6, 5716.06, 5716.6, 2243455, 224346528.0, 1017], [20240722, 5716.6, 5716.85, 5718.32, 5716.85, 5717.86, 2079547, 207955776.0, 1018], [20240722, 5717.86, 5718.03, 5719.44, 5717.55, 5717.55, 1899450, 189945904.0, 1019], [20240722, 5717.55, 5717.18, 5718.51, 5717.16, 5717.54, 1901875, 190188432.0, 1020], [20240722, 5717.54, 5717.56, 5724.71, 5717.56, 5724.71, 2072586, 207259712.0, 1021], [20240722, 5724.71, 5724.65, 5728.5, 5724.65, 5728.5, 2025000, 202501008.0, 1022], [20240722, 5728.5, 5727.73, 5728.73, 5726.89, 5726.89, 1682962, 168296992.0, 1023], [20240722, 5726.89, 5726.74, 5726.74, 5724.07, 5724.89, 1808773, 180878480.0, 1024], [20240722, 5724.89, 5725.28, 5725.59, 5723.05, 5723.11, 1434137, 143414640.0, 1025], [20240722, 5723.11, 5723.57, 5723.9, 5722.2, 5723.9, 1567919, 156792816.0, 1026], [20240722, 5723.9, 5723.32, 5723.64, 5720.41, 5720.56, 1568075, 156808528.0, 1027], [20240722, 5720.56, 5720.99, 5721.51, 5720.34, 5721.51, 1575490, 157549872.0, 1028], [20240722, 5721.51, 5721.44, 5723.34, 5721.0, 5723.23, 1668899, 166890912.0, 1029], [20240722, 5723.23, 5722.79, 5725.56, 5722.79, 5725.53, 1483662, 148367136.0, 1030], [20240722, 5725.53, 5724.95, 5728.0, 5724.95, 5727.81, 1449799, 144981104.0, 1031], [20240722, 5727.81, 5727.3, 5731.8, 5727.3, 5731.8, 1902055, 190206656.0, 1032], [20240722, 5731.8, 5732.16, 5735.25, 5732.16, 5734.95, 1894578, 189458576.0, 1033], [20240722, 5734.95, 5734.89, 5734.98, 5730.18, 5730.18, 1853949, 185396064.0, 1034], [20240722, 5730.18, 5730.16, 5730.58, 5729.26, 5729.39, 1469106, 146911456.0, 1035], [20240722, 5729.39, 5729.39, 5735.44, 5729.39, 5734.95, 1884184, 188419424.0, 1036], [20240722, 5734.95, 5735.11, 5739.15, 5734.72, 5739.15, 1783393, 178340256.0, 1037], [20240722, 5739.15, 5740.1, 5740.1, 5736.08, 5736.08, 1759791, 175980064.0, 1038], [20240722, 5736.08, 5735.82, 5738.0, 5735.71, 5736.35, 1433446, 143345664.0, 1039], [20240722, 5736.35, 5736.31, 5736.31, 5733.41, 5733.41, 1724234, 172424224.0, 1040], [20240722, 5733.41, 5733.68, 5733.68, 5731.78, 5733.27, 1554070, 155408128.0, 1041], [20240722, 5733.27, 5732.81, 5733.33, 5731.76, 5732.96, 1409981, 140999232.0, 1042], [20240722, 5732.96, 5732.87, 5733.5, 5732.2, 5733.43, 1256144, 125615336.0, 1043], [20240722, 5733.43, 5733.36, 5733.36, 5731.39, 5731.68, 1445240, 144525072.0, 1044], [20240722, 5731.68, 5731.48, 5731.91, 5729.86, 5730.5, 1692571, 169258064.0, 1045], [20240722, 5730.5, 5730.67, 5732.01, 5730.33, 5732.01, 1429342, 142935248.0, 1046], [20240722, 5732.01, 5732.33, 5734.13, 5732.33, 5734.13, 1278430, 127843856.0, 1047], [20240722, 5734.13, 5734.07, 5734.85, 5730.81, 5730.81, 1661596, 166160864.0, 1048], [20240722, 5730.81, 5731.65, 5734.43, 5731.65, 5734.4, 1306234, 130624280.0, 1049], [20240722, 5734.4, 5734.21, 5735.29, 5732.54, 5735.29, 1426781, 142679216.0, 1050], [20240722, 5735.29, 5735.42, 5739.46, 5735.42, 5739.35, 1531175, 153118336.0, 1051], [20240722, 5739.35, 5739.84, 5739.87, 5738.21, 5739.62, 1316588, 131659728.0, 1052], [20240722, 5739.62, 5740.01, 5742.93, 5739.11, 5742.93, 1992811, 199281872.0, 1053], [20240722, 5742.93, 5742.12, 5743.47, 5741.87, 5742.7, 1692963, 169297296.0, 1054], [20240722, 5742.7, 5742.84, 5742.93, 5740.68, 5741.19, 1778674, 177868464.0, 1055], [20240722, 5741.19, 5741.67, 5741.89, 5739.74, 5741.54, 1728633, 172863984.0, 1056], [20240722, 5741.54, 5741.15, 5741.54, 5740.61, 5740.97, 1419569, 141957584.0, 1057], [20240722, 5740.97, 5741.01, 5741.09, 5738.61, 5740.26, 1378160, 137816736.0, 1058], [20240722, 5740.26, 5740.01, 5742.36, 5740.01, 5742.36, 1380500, 138051200.0, 1059], [20240722, 5742.36, 5742.76, 5743.04, 5741.26, 5742.03, 1336369, 133637912.0, 1100], [20240722, 5742.03, 5742.03, 5742.28, 5741.38, 5742.03, 1854774, 185478432.0, 1101], [20240722, 5742.03, 5742.54, 5743.82, 5741.82, 5742.29, 2031516, 203152672.0, 1102], [20240722, 5742.29, 5741.75, 5741.75, 5737.51, 5738.33, 1773728, 177373632.0, 1103], [20240722, 5738.33, 5738.73, 5742.41, 5738.73, 5742.19, 1265749, 126575984.0, 1104], [20240722, 5742.19, 5742.28, 5744.74, 5742.17, 5743.93, 1494460, 149446944.0, 1105], [20240722, 5743.93, 5743.72, 5744.72, 5743.64, 5743.73, 1389621, 138963008.0, 1106], [20240722, 5743.73, 5743.51, 5744.61, 5743.37, 5744.61, 1155280, 115528776.0, 1107], [20240722, 5744.61, 5745.51, 5745.73, 5741.74, 5741.97, 1565481, 156549264.0, 1108], [20240722, 5741.97, 5742.11, 5742.32, 5740.76, 5740.76, 1206800, 120680968.0, 1109], [20240722, 5740.76, 5740.85, 5740.85, 5737.17, 5737.19, 1181771, 118178152.0, 1110], [20240722, 5737.19, 5736.84, 5737.98, 5735.49, 5735.58, 1045900, 104591032.0, 1111], [20240722, 5735.58, 5735.76, 5735.96, 5734.26, 5734.6, 959131, 95913736.0, 1112], [20240722, 5734.6, 5735.09, 5735.63, 5733.94, 5734.77, 1001998, 100201008.0, 1113], [20240722, 5734.77, 5734.67, 5734.88, 5731.54, 5731.54, 1076772, 107678392.0, 1114], [20240722, 5731.54, 5731.54, 5733.47, 5731.54, 5733.47, 834112, 83412264.0, 1115], [20240722, 5733.47, 5733.48, 5734.48, 5733.48, 5733.53, 841387, 84139672.0, 1116], [20240722, 5733.53, 5733.18, 5734.7, 5733.18, 5734.47, 939744, 93975432.0, 1117], [20240722, 5734.47, 5734.5, 5735.86, 5734.5, 5735.55, 1039181, 103919256.0, 1118], [20240722, 5735.55, 5735.75, 5737.55, 5735.75, 5736.24, 978387, 97839688.0, 1119], [20240722, 5736.24, 5735.52, 5737.85, 5735.52, 5737.85, 1104765, 110477592.0, 1120], [20240722, 5737.85, 5738.24, 5739.39, 5738.1, 5739.39, 956426, 95643680.0, 1121], [20240722, 5739.39, 5738.93, 5738.93, 5737.17, 5737.98, 1034481, 103449264.0, 1122], [20240722, 5737.98, 5737.82, 5739.63, 5737.52, 5739.57, 812738, 81274992.0, 1123], [20240722, 5739.57, 5738.92, 5739.96, 5738.92, 5739.66, 794626, 79463432.0, 1124], [20240722, 5739.66, 5739.62, 5739.77, 5737.73, 5738.47, 835553, 83556232.0, 1125], [20240722, 5738.47, 5738.52, 5739.93, 5738.43, 5738.81, 829962, 82997200.0, 1126], [20240722, 5738.81, 5738.76, 5739.3, 5737.28, 5737.28, 914975, 91498600.0, 1127], [20240722, 5737.28, 5737.19, 5738.61, 5737.19, 5737.48, 847458, 84747000.0, 1128], [20240722, 5737.48, 5737.37, 5737.98, 5735.87, 5735.87, 739696, 73970640.0, 1129], [20240722, 5735.87, 5735.05, 5736.79, 5735.05, 5736.79, 838201, 83821216.0, 1130], [20240722, 5736.79, 5737.03, 5741.49, 5736.62, 5740.21, 3444374, 344438400.0, 1301], [20240722, 5740.21, 5740.92, 5741.25, 5739.87, 5740.76, 1771700, 177170992.0, 1302], [20240722, 5740.76, 5740.69, 5743.07, 5740.24, 5742.7, 1398140, 139815056.0, 1303], [20240722, 5742.7, 5742.66, 5744.51, 5741.82, 5744.51, 1592842, 159285136.0, 1304], [20240722, 5744.51, 5744.52, 5745.54, 5741.79, 5742.35, 1786705, 178671632.0, 1305], [20240722, 5742.35, 5741.97, 5742.35, 5739.06, 5739.06, 1650221, 165022944.0, 1306], [20240722, 5739.06, 5738.55, 5738.86, 5736.32, 5736.46, 1437044, 143705536.0, 1307], [20240722, 5736.46, 5736.36, 5736.93, 5734.65, 5735.0, 1248674, 124868160.0, 1308], [20240722, 5735.0, 5734.46, 5734.46, 5732.77, 5733.47, 1005790, 100580000.0, 1309], [20240722, 5733.47, 5733.71, 5738.48, 5733.71, 5737.66, 1505897, 150590800.0, 1310], [20240722, 5737.66, 5737.83, 5737.83, 5735.24, 5736.01, 1501424, 150143200.0, 1311], [20240722, 5736.01, 5735.61, 5735.61, 5731.81, 5731.81, 1677874, 167788288.0, 1312], [20240722, 5731.81, 5731.85, 5732.88, 5731.38, 5732.09, 1025526, 102553512.0, 1313], [20240722, 5732.09, 5731.91, 5732.64, 5731.16, 5731.16, 1129689, 112969872.0, 1314], [20240722, 5731.16, 5731.27, 5732.36, 5730.84, 5732.36, 1270970, 127098024.0, 1315], [20240722, 5732.36, 5730.7, 5730.7, 5727.11, 5727.11, 1705275, 170528224.0, 1316], [20240722, 5727.11, 5726.34, 5726.58, 5724.74, 5724.74, 1523843, 152385360.0, 1317], [20240722, 5724.74, 5724.84, 5724.84, 5722.4, 5723.69, 1678715, 167872800.0, 1318], [20240722, 5723.69, 5723.44, 5723.72, 5722.79, 5723.5, 1324842, 132485208.0, 1319], [20240722, 5723.5, 5723.03, 5723.49, 5719.67, 5719.72, 1490128, 149013728.0, 1320], [20240722, 5719.72, 5719.71, 5720.82, 5718.38, 5720.75, 1439552, 143956080.0, 1321], [20240722, 5720.75, 5720.91, 5720.98, 5720.33, 5720.92, 1000474, 100048384.0, 1322], [20240722, 5720.92, 5720.87, 5721.05, 5719.66, 5720.69, 885076, 88508616.0, 1323], [20240722, 5720.69, 5720.3, 5720.83, 5717.72, 5718.05, 1167681, 116769048.0, 1324], [20240722, 5718.05, 5717.92, 5718.41, 5717.23, 5717.82, 919769, 91978000.0, 1325], [20240722, 5717.82, 5717.41, 5717.41, 5716.03, 5716.03, 927506, 92751544.0, 1326], [20240722, 5716.03, 5715.36, 5718.43, 5715.15, 5717.75, 1359097, 135910848.0, 1327], [20240722, 5717.75, 5717.51, 5718.31, 5717.39, 5717.7, 883743, 88375224.0, 1328], [20240722, 5717.7, 5717.41, 5718.87, 5717.4, 5718.87, 807824, 80783488.0, 1329], [20240722, 5718.87, 5718.49, 5719.13, 5717.92, 5718.65, 886213, 88622360.0, 1330], [20240722, 5718.65, 5718.67, 5721.64, 5718.67, 5721.07, 1090601, 109060960.0, 1331], [20240722, 5721.07, 5721.68, 5721.68, 5719.96, 5721.09, 1061877, 106188760.0, 1332], [20240722, 5721.09, 5721.04, 5723.02, 5721.04, 5722.3, 985800, 98581016.0, 1333], [20240722, 5722.3, 5722.24, 5723.22, 5722.24, 5722.32, 762833, 76284448.0, 1334], [20240722, 5722.32, 5722.35, 5723.0, 5721.82, 5722.88, 878187, 87819784.0, 1335], [20240722, 5722.88, 5722.81, 5724.11, 5722.81, 5723.75, 888511, 88852008.0, 1336], [20240722, 5723.75, 5723.49, 5724.36, 5723.06, 5723.68, 1031625, 103163512.0, 1337], [20240722, 5723.68, 5723.43, 5724.25, 5720.97, 5721.09, 1572449, 157245968.0, 1338], [20240722, 5721.09, 5720.75, 5722.39, 5720.61, 5721.26, 1306842, 130685216.0, 1339], [20240722, 5721.26, 5721.23, 5721.86, 5720.78, 5721.63, 1042190, 104219744.0, 1340], [20240722, 5721.63, 5721.3, 5721.3, 5719.33, 5719.9, 1049025, 104903656.0, 1341], [20240722, 5719.9, 5719.16, 5719.66, 5717.67, 5718.01, 945488, 94549896.0, 1342], [20240722, 5718.01, 5718.21, 5718.84, 5717.37, 5717.65, 1067001, 106701128.0, 1343], [20240722, 5717.65, 5717.8, 5718.08, 5717.01, 5717.18, 997020, 99703008.0, 1344], [20240722, 5717.18, 5717.11, 5718.27, 5716.88, 5718.27, 1002267, 100227632.0, 1345], [20240722, 5718.27, 5718.43, 5718.98, 5717.09, 5717.09, 1167941, 116795264.0, 1346], [20240722, 5717.09, 5717.59, 5717.59, 5716.52, 5716.72, 1056586, 105659536.0, 1347], [20240722, 5716.72, 5717.0, 5720.48, 5716.57, 5720.48, 1132137, 113214680.0, 1348], [20240722, 5720.48, 5720.03, 5720.4, 5716.99, 5718.03, 854017, 85402592.0, 1349], [20240722, 5718.03, 5718.08, 5718.1, 5714.58, 5714.74, 1255404, 125541568.0, 1350], [20240722, 5714.74, 5714.26, 5714.89, 5713.46, 5714.86, 1123105, 112311656.0, 1351], [20240722, 5714.86, 5714.62, 5715.0, 5713.89, 5713.89, 837931, 83794248.0, 1352], [20240722, 5713.89, 5714.03, 5714.42, 5713.75, 5714.36, 840649, 84065776.0, 1353], [20240722, 5714.36, 5714.59, 5714.79, 5713.61, 5713.68, 922432, 92243800.0, 1354], [20240722, 5713.68, 5713.56, 5714.2, 5711.88, 5712.7, 1049076, 104908560.0, 1355], [20240722, 5712.7, 5712.39, 5712.53, 5709.98, 5709.98, 1230383, 123039208.0, 1356], [20240722, 5709.98, 5709.69, 5709.69, 5707.9, 5708.13, 1357016, 135702688.0, 1357], [20240722, 5708.13, 5707.9, 5708.9, 5707.9, 5708.07, 1058079, 105808952.0, 1358], [20240722, 5708.07, 5708.27, 5708.74, 5706.97, 5707.85, 1124058, 112406792.0, 1359], [20240722, 5707.85, 5707.18, 5707.71, 5703.43, 5703.43, 1876144, 187615568.0, 1400], [20240722, 5703.43, 5703.41, 5703.41, 5699.72, 5699.72, 1952665, 195267568.0, 1401], [20240722, 5699.72, 5699.8, 5703.45, 5699.8, 5703.45, 1701681, 170169040.0, 1402], [20240722, 5703.45, 5703.69, 5705.1, 5703.69, 5704.81, 1071353, 107136288.0, 1403], [20240722, 5704.81, 5704.84, 5708.7, 5704.84, 5708.7, 1080065, 108007480.0, 1404], [20240722, 5708.7, 5708.57, 5711.93, 5708.18, 5708.84, 1539281, 153929040.0, 1405], [20240722, 5708.84, 5708.73, 5709.88, 5708.18, 5709.88, 891171, 89118272.0, 1406], [20240722, 5709.88, 5709.63, 5710.54, 5706.69, 5706.94, 1170489, 117049896.0, 1407], [20240722, 5706.94, 5706.55, 5707.14, 5706.17, 5706.71, 864261, 86426976.0, 1408], [20240722, 5706.71, 5707.03, 5707.87, 5706.79, 5707.58, 708695, 70870512.0, 1409], [20240722, 5707.58, 5707.54, 5710.88, 5707.27, 5710.64, 1196678, 119668896.0, 1410], [20240722, 5710.64, 5711.36, 5714.61, 5711.36, 5713.6, 1064239, 106424640.0, 1411], [20240722, 5713.6, 5713.29, 5713.84, 5712.22, 5712.22, 871417, 87142448.0, 1412], [20240722, 5712.22, 5712.22, 5714.54, 5712.22, 5714.32, 870962, 87097000.0, 1413], [20240722, 5714.32, 5714.25, 5714.54, 5709.21, 5709.21, 1133735, 113374624.0, 1414], [20240722, 5709.21, 5708.41, 5708.58, 5707.63, 5708.56, 1047963, 104797336.0, 1415], [20240722, 5708.56, 5708.4, 5710.48, 5708.4, 5710.48, 1050768, 105077688.0, 1416], [20240722, 5710.48, 5710.22, 5719.52, 5710.08, 5719.42, 1716194, 171620368.0, 1417], [20240722, 5719.42, 5717.56, 5721.61, 5717.56, 5720.36, 1202170, 120217992.0, 1418], [20240722, 5720.36, 5721.52, 5723.43, 5721.27, 5722.46, 1273175, 127318464.0, 1419], [20240722, 5722.46, 5722.61, 5722.61, 5717.67, 5719.1, 1186408, 118641952.0, 1420], [20240722, 5719.1, 5719.08, 5721.52, 5718.35, 5720.7, 1001029, 100103856.0, 1421], [20240722, 5720.7, 5721.11, 5721.85, 5718.58, 5718.58, 961583, 96159392.0, 1422], [20240722, 5718.58, 5719.44, 5719.44, 5717.48, 5717.84, 812550, 81255984.0, 1423], [20240722, 5717.84, 5717.72, 5718.22, 5716.29, 5716.55, 815301, 81531000.0, 1424], [20240722, 5716.55, 5715.98, 5721.11, 5715.68, 5721.03, 1236532, 123654424.0, 1425], [20240722, 5721.03, 5721.47, 5721.63, 5717.06, 5717.83, 1027956, 102796696.0, 1426], [20240722, 5717.83, 5717.48, 5717.94, 5714.62, 5714.62, 997224, 99723376.0, 1427], [20240722, 5714.62, 5714.52, 5718.13, 5714.44, 5718.13, 1051208, 105121920.0, 1428], [20240722, 5718.13, 5717.76, 5719.16, 5717.56, 5718.77, 882283, 88229256.0, 1429], [20240722, 5718.77, 5718.8, 5721.98, 5718.8, 5721.45, 1130500, 113051040.0, 1430], [20240722, 5721.45, 5720.97, 5722.7, 5720.5, 5722.7, 1036226, 103623560.0, 1431], [20240722, 5722.7, 5722.79, 5726.09, 5722.48, 5726.04, 1230782, 123079184.0, 1432], [20240722, 5726.04, 5725.84, 5726.51, 5723.86, 5724.75, 1473410, 147342096.0, 1433], [20240722, 5724.75, 5725.76, 5729.1, 5724.86, 5728.14, 1566784, 156679472.0, 1434], [20240722, 5728.14, 5728.73, 5731.67, 5727.27, 5729.32, 1551737, 155174704.0, 1435], [20240722, 5729.32, 5731.93, 5734.61, 5730.2, 5734.46, 1869490, 186950112.0, 1436], [20240722, 5734.46, 5733.86, 5734.17, 5731.64, 5732.81, 1453414, 145342352.0, 1437], [20240722, 5732.81, 5733.51, 5733.78, 5731.21, 5733.78, 1558419, 155842912.0, 1438], [20240722, 5733.78, 5733.17, 5735.82, 5731.69, 5735.82, 1506630, 150663888.0, 1439], [20240722, 5735.82, 5735.2, 5737.75, 5734.71, 5737.05, 1981686, 198169840.0, 1440], [20240722, 5737.05, 5736.51, 5736.51, 5733.64, 5735.72, 1853896, 185390416.0, 1441], [20240722, 5735.72, 5736.49, 5736.78, 5732.55, 5732.55, 1556899, 155691024.0, 1442], [20240722, 5732.55, 5733.02, 5733.02, 5726.86, 5727.84, 1994187, 199419776.0, 1443], [20240722, 5727.84, 5728.07, 5729.72, 5727.4, 5728.15, 1483967, 148397696.0, 1444], [20240722, 5728.15, 5728.05, 5728.05, 5724.22, 5724.22, 1420730, 142073824.0, 1445], [20240722, 5724.22, 5725.18, 5731.11, 5723.81, 5731.11, 1731382, 173139312.0, 1446], [20240722, 5731.11, 5731.18, 5734.03, 5728.85, 5734.03, 1762794, 176280368.0, 1447], [20240722, 5734.03, 5733.21, 5734.18, 5730.87, 5732.96, 1580752, 158076208.0, 1448], [20240722, 5732.96, 5732.47, 5734.26, 5732.05, 5733.78, 1535463, 153547440.0, 1449], [20240722, 5733.78, 5733.71, 5734.99, 5733.35, 5733.51, 1746577, 174658672.0, 1450], [20240722, 5733.51, 5734.36, 5734.46, 5732.4, 5733.71, 2021502, 202151232.0, 1451], [20240722, 5733.71, 5732.87, 5732.87, 5730.43, 5730.66, 1899820, 189982960.0, 1452], [20240722, 5730.66, 5730.96, 5731.28, 5730.1, 5730.1, 1867251, 186726160.0, 1453], [20240722, 5730.1, 5730.38, 5730.44, 5727.74, 5727.74, 1838683, 183869264.0, 1454], [20240722, 5727.74, 5727.83, 5729.51, 5727.64, 5729.03, 2071653, 207166336.0, 1455], [20240722, 5729.03, 5728.61, 5729.62, 5728.29, 5728.84, 2589914, 258992560.0, 1456], [20240722, 5728.84, 5728.13, 5728.68, 5727.28, 5728.06, 2929516, 292952736.0, 1457], [20240722, 5728.06, 5729.12, 5729.12, 5729.12, 5729.12, 101445, 10144567.0, 1458], [20240722, 5729.12, 5729.12, 5729.12, 5729.12, 5729.12, 0, 0.0, 1459], [20240722, 5729.12, 5729.67, 5729.67, 5729.67, 5729.67, 5017017, 501701728.0, 1500], [20240723, 5729.67, 5727.74, 5729.02, 5716.51, 5716.51, 12253874, 1225388416.0, 931], [20240723, 5716.51, 5715.58, 5715.58, 5708.65, 5710.75, 5277562, 527757088.0, 932], [20240723, 5710.75, 5711.35, 5711.39, 5708.61, 5710.86, 4439608, 443961696.0, 933], [20240723, 5710.86, 5710.91, 5710.91, 5707.82, 5708.47, 4342678, 434268800.0, 934], [20240723, 5708.47, 5707.89, 5707.89, 5704.65, 5704.99, 3862555, 386256416.0, 935], [20240723, 5704.99, 5704.62, 5704.62, 5700.02, 5700.02, 4274884, 427489440.0, 936], [20240723, 5700.02, 5699.6, 5702.08, 5698.34, 5700.81, 4050790, 405079968.0, 937], [20240723, 5700.81, 5701.87, 5701.87, 5697.52, 5697.52, 3908132, 390814336.0, 938], [20240723, 5697.52, 5698.56, 5698.75, 5696.48, 5697.47, 4000632, 400064384.0, 939], [20240723, 5697.47, 5697.26, 5702.01, 5697.26, 5699.85, 3757733, 375774112.0, 940], [20240723, 5699.85, 5700.47, 5705.25, 5700.47, 5703.27, 3869154, 386916384.0, 941], [20240723, 5703.27, 5703.85, 5704.33, 5700.93, 5701.46, 3652250, 365226048.0, 942], [20240723, 5701.46, 5699.93, 5699.93, 5696.79, 5698.25, 3532275, 353228576.0, 943], [20240723, 5698.25, 5700.47, 5701.51, 5697.9, 5698.61, 3261490, 326149952.0, 944], [20240723, 5698.61, 5698.18, 5698.18, 5693.19, 5693.8, 3171365, 317137440.0, 945], [20240723, 5693.8, 5693.34, 5693.34, 5689.01, 5690.81, 2928053, 292806432.0, 946], [20240723, 5690.81, 5690.87, 5691.43, 5689.16, 5689.75, 2837212, 283722176.0, 947], [20240723, 5689.75, 5690.26, 5690.26, 5686.01, 5687.33, 4506457, 450646880.0, 948], [20240723, 5687.33, 5689.94, 5691.06, 5688.25, 5688.59, 3114003, 311401120.0, 949], [20240723, 5688.59, 5687.16, 5687.16, 5682.23, 5682.23, 3446678, 344668992.0, 950], [20240723, 5682.23, 5682.48, 5682.48, 5677.2, 5677.43, 3307840, 330784736.0, 951], [20240723, 5677.43, 5678.01, 5681.62, 5677.4, 5681.6, 3299926, 329993600.0, 952], [20240723, 5681.6, 5681.2, 5681.2, 5677.65, 5677.7, 2657160, 265716832.0, 953], [20240723, 5677.7, 5677.69, 5677.69, 5672.3, 5676.3, 4219340, 421934976.0, 954], [20240723, 5676.3, 5676.58, 5676.58, 5674.69, 5676.01, 2523066, 252307488.0, 955], [20240723, 5676.01, 5675.55, 5676.06, 5671.91, 5673.24, 2829068, 282907744.0, 956], [20240723, 5673.24, 5673.34, 5674.13, 5670.85, 5671.31, 2242185, 224219232.0, 957], [20240723, 5671.31, 5671.62, 5671.62, 5667.79, 5667.79, 2503380, 250338960.0, 958], [20240723, 5667.79, 5667.39, 5670.27, 5667.39, 5669.05, 2451110, 245111904.0, 959], [20240723, 5669.05, 5668.94, 5668.94, 5665.36, 5665.72, 2732953, 273296096.0, 1000], [20240723, 5665.72, 5665.19, 5665.22, 5663.13, 5663.16, 3194724, 319473536.0, 1001], [20240723, 5663.16, 5663.0, 5663.0, 5659.37, 5659.37, 2849015, 284902528.0, 1002], [20240723, 5659.37, 5658.62, 5659.79, 5657.82, 5659.65, 2922087, 292209952.0, 1003], [20240723, 5659.65, 5660.01, 5660.01, 5656.1, 5656.22, 2541989, 254200096.0, 1004], [20240723, 5656.22, 5656.2, 5656.2, 5654.15, 5655.45, 2925496, 292550624.0, 1005], [20240723, 5655.45, 5655.44, 5655.44, 5651.51, 5652.03, 3012681, 301268960.0, 1006], [20240723, 5652.03, 5652.2, 5657.82, 5652.2, 5656.41, 3624265, 362427552.0, 1007], [20240723, 5656.41, 5656.89, 5656.89, 5649.71, 5649.71, 3228480, 322848992.0, 1008], [20240723, 5649.71, 5649.73, 5649.97, 5647.88, 5647.88, 2367416, 236742608.0, 1009], [20240723, 5647.88, 5647.27, 5654.09, 5647.27, 5653.72, 2572597, 257260736.0, 1010], [20240723, 5653.72, 5653.14, 5653.14, 5651.03, 5652.53, 2086584, 208659328.0, 1011], [20240723, 5652.53, 5652.32, 5652.32, 5649.72, 5649.89, 2115742, 211575280.0, 1012], [20240723, 5649.89, 5649.26, 5649.51, 5645.13, 5645.6, 2265555, 226556416.0, 1013], [20240723, 5645.6, 5644.84, 5645.97, 5644.17, 5644.88, 2630797, 263080720.0, 1014], [20240723, 5644.88, 5644.75, 5647.09, 5644.44, 5646.11, 2121604, 212161312.0, 1015], [20240723, 5646.11, 5645.72, 5645.72, 5642.71, 5643.33, 2389346, 238935472.0, 1016], [20240723, 5643.33, 5642.8, 5642.96, 5640.88, 5640.88, 2662057, 266206608.0, 1017], [20240723, 5640.88, 5640.63, 5644.17, 5640.56, 5642.68, 2401803, 240181104.0, 1018], [20240723, 5642.68, 5642.63, 5642.8, 5640.41, 5640.41, 2385201, 238520960.0, 1019], [20240723, 5640.41, 5640.45, 5645.07, 5640.27, 5643.48, 2194641, 219464992.0, 1020], [20240723, 5643.48, 5644.2, 5646.38, 5642.45, 5642.76, 2161225, 216123632.0, 1021], [20240723, 5642.76, 5643.07, 5643.95, 5642.35, 5642.41, 1714680, 171469056.0, 1022], [20240723, 5642.41, 5642.64, 5642.64, 5639.32, 5639.32, 1921817, 192182368.0, 1023], [20240723, 5639.32, 5639.19, 5639.83, 5638.28, 5638.79, 1999082, 199909248.0, 1024], [20240723, 5638.79, 5638.67, 5644.33, 5638.67, 5644.33, 1812552, 181256320.0, 1025], [20240723, 5644.33, 5644.46, 5647.3, 5644.41, 5646.85, 1552382, 155239040.0, 1026], [20240723, 5646.85, 5647.16, 5647.93, 5645.78, 5647.93, 1731014, 173102288.0, 1027], [20240723, 5647.93, 5647.3, 5648.75, 5645.68, 5646.64, 1908162, 190816928.0, 1028], [20240723, 5646.64, 5646.77, 5646.77, 5643.22, 5643.82, 1558185, 155819584.0, 1029], [20240723, 5643.82, 5643.14, 5643.14, 5641.12, 5641.12, 1618951, 161896160.0, 1030], [20240723, 5641.12, 5641.38, 5641.38, 5638.61, 5638.61, 1966303, 196631360.0, 1031], [20240723, 5638.61, 5639.19, 5639.39, 5637.29, 5637.29, 1581629, 158163712.0, 1032], [20240723, 5637.29, 5637.58, 5643.9, 5637.58, 5643.44, 1675313, 167532096.0, 1033], [20240723, 5643.44, 5643.38, 5644.73, 5642.61, 5644.36, 1181349, 118135760.0, 1034], [20240723, 5644.36, 5644.55, 5646.25, 5644.55, 5644.83, 1200403, 120041184.0, 1035], [20240723, 5644.83, 5644.6, 5649.06, 5644.32, 5649.06, 1585775, 158578384.0, 1036], [20240723, 5649.06, 5648.66, 5649.03, 5646.57, 5646.98, 1290018, 129002688.0, 1037], [20240723, 5646.98, 5646.39, 5647.11, 5645.9, 5647.11, 1208872, 120887976.0, 1038], [20240723, 5647.11, 5647.78, 5648.9, 5647.07, 5648.63, 1571203, 157121024.0, 1039], [20240723, 5648.63, 5648.59, 5649.75, 5648.39, 5649.55, 1446899, 144690752.0, 1040], [20240723, 5649.55, 5649.93, 5650.23, 5648.79, 5648.79, 1443462, 144346896.0, 1041], [20240723, 5648.79, 5649.15, 5649.86, 5648.08, 5649.86, 1357219, 135722800.0, 1042], [20240723, 5649.86, 5649.75, 5651.36, 5649.75, 5650.93, 1214237, 121424640.0, 1043], [20240723, 5650.93, 5651.36, 5651.4, 5649.39, 5649.88, 1594459, 159447024.0, 1044], [20240723, 5649.88, 5649.66, 5649.66, 5646.7, 5647.84, 1900279, 190029040.0, 1045], [20240723, 5647.84, 5647.45, 5648.44, 5646.92, 5648.07, 1749293, 174930400.0, 1046], [20240723, 5648.07, 5647.51, 5647.79, 5643.99, 5644.7, 2019734, 201974448.0, 1047], [20240723, 5644.7, 5644.82, 5645.38, 5644.5, 5644.59, 1279734, 127974368.0, 1048], [20240723, 5644.59, 5644.27, 5644.47, 5642.25, 5642.31, 1348922, 134893424.0, 1049], [20240723, 5642.31, 5642.62, 5643.84, 5642.06, 5643.84, 1159860, 115987088.0, 1050], [20240723, 5643.84, 5643.95, 5646.44, 5643.86, 5644.03, 1988707, 198871584.0, 1051], [20240723, 5644.03, 5644.1, 5644.18, 5640.37, 5641.03, 1461648, 146165952.0, 1052], [20240723, 5641.03, 5640.05, 5640.28, 5638.05, 5638.38, 1816608, 181661920.0, 1053], [20240723, 5638.38, 5638.61, 5638.61, 5636.22, 5636.81, 1839589, 183960096.0, 1054], [20240723, 5636.81, 5637.7, 5644.83, 5637.1, 5644.83, 1600374, 160038288.0, 1055], [20240723, 5644.83, 5644.63, 5645.68, 5642.63, 5642.63, 938454, 93846368.0, 1056], [20240723, 5642.63, 5642.68, 5642.84, 5641.9, 5642.59, 911794, 91180304.0, 1057], [20240723, 5642.59, 5642.86, 5645.67, 5642.86, 5645.16, 1291521, 129153096.0, 1058], [20240723, 5645.16, 5645.56, 5645.97, 5641.84, 5641.98, 968240, 96825104.0, 1059], [20240723, 5641.98, 5641.66, 5641.66, 5637.56, 5638.6, 1082254, 108226432.0, 1100], [20240723, 5638.6, 5638.36, 5638.36, 5635.81, 5636.18, 1067501, 106751192.0, 1101], [20240723, 5636.18, 5636.03, 5636.03, 5633.31, 5633.31, 1200571, 120058120.0, 1102], [20240723, 5633.31, 5633.35, 5633.61, 5632.76, 5632.76, 1137565, 113757560.0, 1103], [20240723, 5632.76, 5632.28, 5637.4, 5632.28, 5636.33, 1417067, 141707440.0, 1104], [20240723, 5636.33, 5636.71, 5636.94, 5635.66, 5636.19, 815484, 81549208.0, 1105], [20240723, 5636.19, 5635.99, 5636.17, 5634.89, 5635.26, 990850, 99086056.0, 1106], [20240723, 5635.26, 5634.71, 5637.19, 5634.52, 5636.21, 1127158, 112716864.0, 1107], [20240723, 5636.21, 5636.64, 5636.64, 5634.56, 5634.95, 1096025, 109603264.0, 1108], [20240723, 5634.95, 5634.94, 5635.25, 5631.76, 5631.92, 1345798, 134580896.0, 1109], [20240723, 5631.92, 5631.46, 5633.18, 5631.46, 5632.84, 1329806, 132981632.0, 1110], [20240723, 5632.84, 5633.1, 5633.46, 5631.49, 5631.57, 1195353, 119536648.0, 1111], [20240723, 5631.57, 5631.51, 5631.51, 5629.38, 5629.75, 1460272, 146028240.0, 1112], [20240723, 5629.75, 5629.65, 5629.89, 5627.58, 5627.58, 1599319, 159932912.0, 1113], [20240723, 5627.58, 5628.98, 5629.83, 5628.69, 5628.9, 1130530, 113054104.0, 1114], [20240723, 5628.9, 5629.04, 5629.04, 5626.06, 5626.15, 1219916, 121992576.0, 1115], [20240723, 5626.15, 5626.89, 5626.89, 5625.41, 5625.41, 1212458, 121246768.0, 1116], [20240723, 5625.41, 5626.1, 5626.1, 5624.46, 5625.29, 1429246, 142925760.0, 1117], [20240723, 5625.29, 5625.18, 5625.55, 5622.22, 5622.22, 1886956, 188696704.0, 1118], [20240723, 5622.22, 5622.23, 5623.09, 5622.11, 5622.88, 1268753, 126876240.0, 1119], [20240723, 5622.88, 5623.16, 5625.67, 5622.28, 5625.44, 1255345, 125535656.0, 1120], [20240723, 5625.44, 5625.24, 5628.55, 5625.24, 5628.34, 1006089, 100609776.0, 1121], [20240723, 5628.34, 5628.45, 5628.45, 5625.93, 5626.06, 936454, 93646352.0, 1122], [20240723, 5626.06, 5625.97, 5626.76, 5625.6, 5626.02, 887584, 88759456.0, 1123], [20240723, 5626.02, 5625.89, 5626.28, 5624.77, 5625.15, 829067, 82907568.0, 1124], [20240723, 5625.15, 5625.45, 5625.91, 5624.71, 5624.71, 818466, 81847504.0, 1125], [20240723, 5624.71, 5625.11, 5627.44, 5625.01, 5626.38, 982495, 98250504.0, 1126], [20240723, 5626.38, 5626.26, 5626.32, 5625.35, 5625.79, 930183, 93019232.0, 1127], [20240723, 5625.79, 5625.35, 5626.59, 5625.13, 5626.0, 838435, 83844480.0, 1128], [20240723, 5626.0, 5626.41, 5626.41, 5623.51, 5623.51, 1094397, 109440776.0, 1129], [20240723, 5623.51, 5623.82, 5626.12, 5623.77, 5625.91, 816102, 81610992.0, 1130], [20240723, 5625.91, 5625.51, 5628.62, 5624.9, 5627.14, 3303998, 330400896.0, 1301], [20240723, 5627.14, 5626.92, 5626.99, 5625.13, 5626.55, 1666656, 166666720.0, 1302], [20240723, 5626.55, 5626.76, 5627.99, 5625.34, 5627.59, 1599399, 159940960.0, 1303], [20240723, 5627.59, 5627.43, 5627.43, 5625.64, 5626.29, 1200318, 120032744.0, 1304], [20240723, 5626.29, 5626.04, 5626.04, 5623.75, 5623.97, 1344170, 134417824.0, 1305], [20240723, 5623.97, 5623.94, 5625.38, 5622.95, 5622.95, 1211767, 121177600.0, 1306], [20240723, 5622.95, 5622.86, 5630.64, 5622.86, 5630.45, 1701142, 170115232.0, 1307], [20240723, 5630.45, 5630.32, 5635.26, 5630.0, 5635.26, 1379424, 137943456.0, 1308], [20240723, 5635.26, 5635.63, 5637.0, 5634.35, 5634.35, 1078343, 107835136.0, 1309], [20240723, 5634.35, 5634.41, 5634.5, 5631.46, 5631.46, 976137, 97614768.0, 1310], [20240723, 5631.46, 5630.76, 5630.76, 5628.66, 5628.68, 1112103, 111211296.0, 1311], [20240723, 5628.68, 5628.48, 5628.48, 5626.73, 5626.73, 1227947, 122795760.0, 1312], [20240723, 5626.73, 5627.28, 5628.29, 5627.07, 5627.07, 1597583, 159759584.0, 1313], [20240723, 5627.07, 5627.23, 5627.23, 5625.86, 5626.11, 1042396, 104240536.0, 1314], [20240723, 5626.11, 5626.43, 5626.43, 5624.69, 5625.23, 1100504, 110051456.0, 1315], [20240723, 5625.23, 5624.9, 5624.9, 5623.92, 5624.24, 1196997, 119700536.0, 1316], [20240723, 5624.24, 5623.62, 5623.87, 5622.96, 5623.69, 1149430, 114944088.0, 1317], [20240723, 5623.69, 5623.06, 5625.93, 5622.72, 5625.93, 1168121, 116812960.0, 1318], [20240723, 5625.93, 5625.67, 5625.67, 5624.07, 5624.31, 1148176, 114818728.0, 1319], [20240723, 5624.31, 5624.04, 5624.79, 5623.29, 5623.48, 1059889, 105989904.0, 1320], [20240723, 5623.48, 5623.27, 5625.78, 5623.17, 5625.43, 1458173, 145818208.0, 1321], [20240723, 5625.43, 5625.49, 5625.49, 5621.94, 5622.34, 1450106, 145011680.0, 1322], [20240723, 5622.34, 5622.56, 5622.95, 5621.25, 5622.95, 1108745, 110875544.0, 1323], [20240723, 5622.95, 5622.94, 5632.06, 5622.94, 5630.97, 1842451, 184246096.0, 1324], [20240723, 5630.97, 5630.45, 5630.45, 5625.68, 5626.03, 1062667, 106267712.0, 1325], [20240723, 5626.03, 5625.9, 5625.9, 5622.52, 5623.07, 1093051, 109306272.0, 1326], [20240723, 5623.07, 5622.73, 5622.73, 5620.74, 5621.07, 794448, 79445888.0, 1327], [20240723, 5621.07, 5621.19, 5625.93, 5621.19, 5624.26, 1129650, 112966008.0, 1328], [20240723, 5624.26, 5623.94, 5624.03, 5621.83, 5622.09, 831544, 83155328.0, 1329], [20240723, 5622.09, 5622.23, 5622.23, 5620.83, 5620.87, 1049553, 104956248.0, 1330], [20240723, 5620.87, 5620.24, 5621.85, 5619.84, 5620.88, 1099363, 109937408.0, 1331], [20240723, 5620.88, 5620.39, 5620.39, 5617.15, 5617.38, 1200178, 120018848.0, 1332], [20240723, 5617.38, 5618.13, 5618.67, 5616.34, 5616.34, 1388028, 138803776.0, 1333], [20240723, 5616.34, 5616.12, 5619.93, 5616.12, 5619.18, 1520158, 152016720.0, 1334], [20240723, 5619.18, 5619.03, 5619.03, 5616.1, 5616.14, 1066936, 106694528.0, 1335], [20240723, 5616.14, 5616.2, 5616.63, 5613.33, 5614.25, 2059389, 205940112.0, 1336], [20240723, 5614.25, 5613.56, 5613.84, 5612.89, 5613.78, 1614915, 161492448.0, 1337], [20240723, 5613.78, 5613.42, 5619.36, 5612.66, 5616.65, 2136645, 213665360.0, 1338], [20240723, 5616.65, 5616.31, 5616.31, 5611.49, 5612.07, 1507599, 150760864.0, 1339], [20240723, 5612.07, 5611.67, 5612.32, 5611.21, 5612.32, 1206187, 120619800.0, 1340], [20240723, 5612.32, 5611.76, 5614.74, 5611.68, 5614.53, 1551978, 155198816.0, 1341], [20240723, 5614.53, 5614.45, 5614.45, 5611.71, 5612.56, 1044109, 104411872.0, 1342], [20240723, 5612.56, 5612.02, 5612.66, 5611.3, 5611.33, 1306587, 130659768.0, 1343], [20240723, 5611.33, 5611.03, 5611.98, 5610.5, 5610.66, 1482129, 148213904.0, 1344], [20240723, 5610.66, 5610.9, 5611.43, 5609.21, 5611.12, 1529601, 152961184.0, 1345], [20240723, 5611.12, 5611.05, 5617.96, 5609.0, 5617.96, 1834336, 183434688.0, 1346], [20240723, 5617.96, 5618.48, 5620.3, 5615.1, 5615.7, 1167761, 116776976.0, 1347], [20240723, 5615.7, 5615.58, 5615.85, 5610.61, 5610.61, 1427558, 142756896.0, 1348], [20240723, 5610.61, 5611.14, 5611.66, 5610.21, 5611.62, 1086252, 108626200.0, 1349], [20240723, 5611.62, 5612.17, 5612.17, 5608.77, 5609.68, 1347580, 134758960.0, 1350], [20240723, 5609.68, 5609.43, 5609.97, 5608.8, 5609.11, 1358709, 135871856.0, 1351], [20240723, 5609.11, 5608.63, 5613.78, 5608.17, 5613.22, 1484908, 148491824.0, 1352], [20240723, 5613.22, 5613.27, 5614.61, 5612.07, 5612.48, 836933, 83694360.0, 1353], [20240723, 5612.48, 5612.28, 5612.59, 5611.15, 5611.49, 817091, 81710088.0, 1354], [20240723, 5611.49, 5611.68, 5613.54, 5611.36, 5613.0, 844328, 84433984.0, 1355], [20240723, 5613.0, 5612.68, 5613.59, 5611.59, 5612.2, 1075782, 107579192.0, 1356], [20240723, 5612.2, 5612.19, 5612.19, 5610.53, 5611.45, 968626, 96863472.0, 1357], [20240723, 5611.45, 5611.27, 5612.07, 5610.55, 5611.71, 1231672, 123168184.0, 1358], [20240723, 5611.71, 5611.77, 5613.97, 5611.38, 5613.93, 1170602, 117061136.0, 1359], [20240723, 5613.93, 5613.62, 5617.37, 5613.46, 5617.37, 922072, 92208304.0, 1400], [20240723, 5617.37, 5616.86, 5616.99, 5614.07, 5614.07, 1074141, 107414784.0, 1401], [20240723, 5614.07, 5614.02, 5614.02, 5609.38, 5609.38, 1499663, 149967072.0, 1402], [20240723, 5609.38, 5609.18, 5610.28, 5608.37, 5610.28, 1114553, 111456200.0, 1403], [20240723, 5610.28, 5610.68, 5620.79, 5610.68, 5617.43, 2067454, 206746384.0, 1404], [20240723, 5617.43, 5617.53, 5617.53, 5612.74, 5612.74, 1128839, 112884904.0, 1405], [20240723, 5612.74, 5613.44, 5613.44, 5609.75, 5609.81, 1002076, 100208600.0, 1406], [20240723, 5609.81, 5610.27, 5610.73, 5608.81, 5608.81, 952414, 95242448.0, 1407], [20240723, 5608.81, 5608.62, 5608.62, 5606.21, 5606.67, 1212589, 121259800.0, 1408], [20240723, 5606.67, 5606.87, 5607.66, 5604.91, 5604.91, 1310768, 131077712.0, 1409], [20240723, 5604.91, 5604.75, 5604.75, 5601.43, 5601.93, 1543409, 154341856.0, 1410], [20240723, 5601.93, 5601.83, 5602.05, 5598.63, 5599.08, 2198467, 219847520.0, 1411], [20240723, 5599.08, 5599.13, 5599.13, 5596.41, 5596.53, 1773173, 177318480.0, 1412], [20240723, 5596.53, 5596.84, 5596.84, 5595.1, 5596.06, 1822757, 182276752.0, 1413], [20240723, 5596.06, 5595.87, 5597.51, 5594.84, 5595.47, 1672218, 167222592.0, 1414], [20240723, 5595.47, 5595.31, 5596.94, 5594.83, 5595.62, 1368164, 136817472.0, 1415], [20240723, 5595.62, 5595.83, 5596.09, 5593.74, 5594.6, 1604912, 160492480.0, 1416], [20240723, 5594.6, 5594.16, 5594.16, 5592.45, 5593.25, 1609373, 160938544.0, 1417], [20240723, 5593.25, 5592.57, 5592.8, 5589.77, 5589.77, 1646062, 164607296.0, 1418], [20240723, 5589.77, 5589.52, 5590.51, 5588.39, 5590.14, 2040808, 204081600.0, 1419], [20240723, 5590.14, 5589.79, 5590.38, 5586.67, 5586.67, 1677377, 167738560.0, 1420], [20240723, 5586.67, 5586.64, 5591.0, 5586.5, 5588.74, 2127107, 212711824.0, 1421], [20240723, 5588.74, 5588.82, 5588.82, 5585.42, 5586.18, 1424373, 142438528.0, 1422], [20240723, 5586.18, 5585.74, 5585.74, 5582.87, 5583.03, 1808892, 180890112.0, 1423], [20240723, 5583.03, 5582.58, 5584.81, 5582.58, 5583.55, 1986719, 198672800.0, 1424], [20240723, 5583.55, 5582.93, 5583.6, 5582.3, 5582.35, 1620578, 162058816.0, 1425], [20240723, 5582.35, 5583.04, 5584.43, 5581.8, 5584.43, 1837467, 183747536.0, 1426], [20240723, 5584.43, 5584.8, 5585.49, 5583.24, 5583.24, 1532116, 153212368.0, 1427], [20240723, 5583.24, 5583.6, 5583.6, 5582.25, 5582.44, 1617722, 161773184.0, 1428], [20240723, 5582.44, 5582.25, 5585.24, 5581.55, 5583.12, 1648538, 164855008.0, 1429], [20240723, 5583.12, 5583.23, 5587.3, 5582.26, 5587.3, 1605631, 160564000.0, 1430], [20240723, 5587.3, 5586.53, 5593.35, 5586.21, 5593.35, 2180451, 218046272.0, 1431], [20240723, 5593.35, 5593.23, 5593.23, 5583.18, 5583.18, 2505176, 250518464.0, 1432], [20240723, 5583.18, 5582.77, 5582.77, 5580.78, 5582.09, 1919460, 191947024.0, 1433], [20240723, 5582.09, 5581.55, 5581.55, 5575.5, 5575.5, 2359249, 235925984.0, 1434], [20240723, 5575.5, 5575.36, 5575.36, 5571.45, 5571.5, 2583599, 258360896.0, 1435], [20240723, 5571.5, 5571.71, 5571.71, 5569.42, 5570.93, 2598722, 259873104.0, 1436], [20240723, 5570.93, 5570.73, 5570.81, 5568.69, 5568.73, 2032372, 203238064.0, 1437], [20240723, 5568.73, 5568.9, 5574.03, 5568.24, 5573.33, 2308353, 230836112.0, 1438], [20240723, 5573.33, 5573.52, 5573.83, 5571.65, 5571.99, 1745536, 174554592.0, 1439], [20240723, 5571.99, 5572.37, 5572.99, 5571.46, 5571.46, 1754176, 175418512.0, 1440], [20240723, 5571.46, 5571.83, 5573.2, 5571.45, 5571.95, 1985595, 198560288.0, 1441], [20240723, 5571.95, 5571.91, 5571.91, 5567.71, 5567.71, 2912618, 291262976.0, 1442], [20240723, 5567.71, 5567.47, 5568.08, 5564.53, 5564.53, 3163264, 316327424.0, 1443], [20240723, 5564.53, 5563.93, 5564.76, 5563.18, 5563.47, 2716356, 271636576.0, 1444], [20240723, 5563.47, 5562.87, 5564.5, 5561.82, 5562.75, 2341328, 234133728.0, 1445], [20240723, 5562.75, 5562.39, 5564.53, 5562.39, 5564.32, 2309680, 230969104.0, 1446], [20240723, 5564.32, 5564.85, 5566.86, 5564.85, 5566.59, 2312830, 231284128.0, 1447], [20240723, 5566.59, 5566.95, 5566.95, 5561.98, 5562.37, 2563102, 256311232.0, 1448], [20240723, 5562.37, 5562.28, 5562.28, 5560.02, 5560.67, 2923814, 292382400.0, 1449], [20240723, 5560.67, 5560.75, 5561.41, 5559.91, 5559.95, 2809632, 280964320.0, 1450], [20240723, 5559.95, 5560.03, 5560.44, 5558.33, 5558.65, 3088805, 308881248.0, 1451], [20240723, 5558.65, 5559.3, 5559.34, 5557.4, 5557.4, 3029074, 302908288.0, 1452], [20240723, 5557.4, 5557.13, 5557.82, 5555.46, 5555.46, 2671727, 267173536.0, 1453], [20240723, 5555.46, 5555.39, 5555.39, 5552.69, 5552.85, 2924856, 292486816.0, 1454], [20240723, 5552.85, 5553.6, 5553.6, 5551.72, 5552.55, 3122876, 312288480.0, 1455], [20240723, 5552.55, 5551.87, 5552.62, 5550.53, 5551.42, 3467468, 346747808.0, 1456], [20240723, 5551.42, 5551.23, 5551.79, 5550.03, 5551.04, 3658034, 365804704.0, 1457], [20240723, 5551.04, 5551.44, 5551.44, 5551.44, 5551.44, 124616, 12461639.0, 1458], [20240723, 5551.44, 5551.44, 5551.44, 5551.44, 5551.44, 0, 0.0, 1459], [20240723, 5551.44, 5548.93, 5548.93, 5548.93, 5548.93, 6897768, 689776832.0, 1500], [20240724, 5548.93, 5533.32, 5554.64, 5533.27, 5554.19, 11946874, 1194688384.0, 931], [20240724, 5554.19, 5553.1, 5555.12, 5549.66, 5550.18, 6138417, 613842624.0, 932], [20240724, 5550.18, 5549.9, 5550.84, 5545.73, 5546.96, 4960063, 496007072.0, 933], [20240724, 5546.96, 5547.46, 5547.46, 5538.2, 5539.44, 4608148, 460815872.0, 934], [20240724, 5539.44, 5540.08, 5553.82, 5540.08, 5553.82, 3616196, 361620704.0, 935], [20240724, 5553.82, 5554.65, 5563.35, 5554.65, 5563.35, 4879037, 487904640.0, 936], [20240724, 5563.35, 5562.9, 5564.87, 5562.11, 5562.51, 3862861, 386287072.0, 937], [20240724, 5562.51, 5562.23, 5563.65, 5560.42, 5562.29, 3493916, 349392672.0, 938], [20240724, 5562.29, 5560.13, 5567.19, 5559.66, 5565.3, 4737036, 473704576.0, 939], [20240724, 5565.3, 5564.97, 5567.22, 5563.63, 5566.6, 3870482, 387049408.0, 940], [20240724, 5566.6, 5566.52, 5572.37, 5565.21, 5572.3, 3617746, 361775456.0, 941], [20240724, 5572.3, 5572.0, 5572.61, 5564.7, 5564.7, 3479003, 347901344.0, 942], [20240724, 5564.7, 5564.12, 5564.12, 5552.89, 5552.89, 3688385, 368839392.0, 943], [20240724, 5552.89, 5551.16, 5551.16, 5540.51, 5540.66, 3895172, 389518112.0, 944], [20240724, 5540.66, 5539.92, 5547.71, 5539.92, 5547.43, 3420501, 342051168.0, 945], [20240724, 5547.43, 5547.39, 5553.88, 5547.37, 5553.88, 3371114, 337112288.0, 946], [20240724, 5553.88, 5554.91, 5556.27, 5551.01, 5556.27, 3448599, 344860832.0, 947], [20240724, 5556.27, 5556.35, 5558.95, 5554.74, 5558.09, 2899083, 289909120.0, 948], [20240724, 5558.09, 5559.22, 5559.22, 5545.14, 5546.19, 3315385, 331539520.0, 949], [20240724, 5546.19, 5545.66, 5545.84, 5540.61, 5545.14, 3163551, 316356128.0, 950], [20240724, 5545.14, 5544.5, 5547.25, 5543.94, 5545.02, 2593046, 259305424.0, 951], [20240724, 5545.02, 5545.36, 5545.36, 5538.55, 5538.81, 2330572, 233058128.0, 952], [20240724, 5538.81, 5538.11, 5539.34, 5535.6, 5535.74, 2890275, 289028224.0, 953], [20240724, 5535.74, 5535.05, 5536.13, 5532.67, 5535.43, 2736468, 273647904.0, 954], [20240724, 5535.43, 5535.17, 5535.17, 5527.76, 5529.35, 2742190, 274219968.0, 955], [20240724, 5529.35, 5528.17, 5531.91, 5526.51, 5527.16, 3002513, 300252352.0, 956], [20240724, 5527.16, 5526.86, 5531.19, 5526.86, 5528.47, 2679704, 267971408.0, 957], [20240724, 5528.47, 5528.27, 5529.71, 5528.03, 5528.06, 2233574, 223358336.0, 958], [20240724, 5528.06, 5528.03, 5528.03, 5519.15, 5519.28, 3283070, 328307968.0, 959], [20240724, 5519.28, 5519.29, 5523.35, 5519.29, 5523.05, 2955590, 295559936.0, 1000], [20240724, 5523.05, 5523.18, 5524.99, 5522.69, 5523.08, 2403899, 240390736.0, 1001], [20240724, 5523.08, 5522.64, 5527.11, 5522.64, 5527.11, 3488498, 348850880.0, 1002], [20240724, 5527.11, 5526.72, 5528.8, 5526.01, 5528.21, 2927471, 292748160.0, 1003], [20240724, 5528.21, 5527.88, 5527.88, 5524.33, 5525.0, 2494176, 249418384.0, 1004], [20240724, 5525.0, 5525.76, 5527.28, 5523.98, 5523.98, 2521255, 252126400.0, 1005], [20240724, 5523.98, 5524.69, 5534.75, 5524.69, 5534.75, 3212370, 321237824.0, 1006], [20240724, 5534.75, 5534.14, 5534.14, 5529.74, 5529.74, 2756649, 275665952.0, 1007], [20240724, 5529.74, 5529.38, 5529.38, 5524.97, 5526.51, 2415022, 241503200.0, 1008], [20240724, 5526.51, 5526.19, 5526.38, 5522.24, 5522.86, 2004470, 200447936.0, 1009], [20240724, 5522.86, 5522.51, 5526.08, 5522.35, 5526.05, 2271100, 227111072.0, 1010], [20240724, 5526.05, 5526.53, 5529.49, 5522.66, 5522.66, 2460651, 246066080.0, 1011], [20240724, 5522.66, 5523.12, 5525.82, 5522.12, 5523.28, 2455853, 245586224.0, 1012], [20240724, 5523.28, 5522.66, 5523.19, 5520.73, 5522.73, 2120029, 212003904.0, 1013], [20240724, 5522.73, 5522.24, 5524.42, 5522.09, 5522.09, 1840491, 184050048.0, 1014], [20240724, 5522.09, 5521.57, 5524.45, 5519.98, 5524.45, 1787924, 178793584.0, 1015], [20240724, 5524.45, 5524.9, 5524.9, 5521.74, 5521.74, 1350886, 135089648.0, 1016], [20240724, 5521.74, 5521.42, 5521.42, 5518.42, 5519.58, 2211536, 221154640.0, 1017], [20240724, 5519.58, 5519.99, 5520.79, 5518.12, 5518.52, 1834248, 183425808.0, 1018], [20240724, 5518.52, 5518.48, 5518.48, 5515.84, 5516.28, 1797498, 179750752.0, 1019], [20240724, 5516.28, 5514.93, 5515.46, 5513.27, 5513.35, 2432954, 243296144.0, 1020], [20240724, 5513.35, 5513.85, 5518.19, 5513.85, 5517.14, 2433933, 243394192.0, 1021], [20240724, 5517.14, 5517.27, 5517.61, 5515.57, 5516.05, 1533943, 153395264.0, 1022], [20240724, 5516.05, 5515.86, 5515.99, 5513.35, 5513.35, 1805994, 180600304.0, 1023], [20240724, 5513.35, 5513.26, 5514.15, 5511.51, 5512.35, 1857536, 185754512.0, 1024], [20240724, 5512.35, 5512.54, 5514.85, 5511.95, 5513.67, 1661065, 166107536.0, 1025], [20240724, 5513.67, 5514.55, 5515.14, 5513.89, 5514.59, 1536739, 153674912.0, 1026], [20240724, 5514.59, 5515.13, 5517.11, 5514.93, 5514.95, 1234182, 123419224.0, 1027], [20240724, 5514.95, 5514.5, 5514.5, 5511.34, 5511.75, 1361007, 136101680.0, 1028], [20240724, 5511.75, 5511.49, 5511.59, 5508.96, 5508.99, 1525021, 152503312.0, 1029], [20240724, 5508.99, 5508.35, 5508.51, 5506.06, 5506.06, 1496646, 149665472.0, 1030], [20240724, 5506.06, 5506.39, 5507.68, 5505.66, 5506.04, 1464821, 146483072.0, 1031], [20240724, 5506.04, 5506.07, 5507.63, 5505.32, 5506.56, 1620128, 162013728.0, 1032], [20240724, 5506.56, 5506.3, 5506.6, 5503.1, 5503.26, 1572994, 157300400.0, 1033], [20240724, 5503.26, 5503.03, 5503.3, 5500.34, 5500.34, 1718443, 171845280.0, 1034], [20240724, 5500.34, 5499.98, 5500.51, 5496.3, 5496.69, 1920623, 192063360.0, 1035], [20240724, 5496.69, 5496.46, 5496.64, 5493.0, 5493.0, 2089797, 208980416.0, 1036], [20240724, 5493.0, 5493.17, 5493.17, 5490.17, 5490.84, 1961077, 196108528.0, 1037], [20240724, 5490.84, 5490.13, 5490.29, 5486.65, 5486.68, 2574464, 257447504.0, 1038], [20240724, 5486.68, 5486.72, 5489.91, 5486.72, 5488.81, 2717044, 271705280.0, 1039], [20240724, 5488.81, 5489.41, 5489.41, 5485.0, 5485.34, 2005652, 200566224.0, 1040], [20240724, 5485.34, 5484.8, 5497.98, 5484.77, 5497.98, 2788464, 278847360.0, 1041], [20240724, 5497.98, 5497.44, 5497.44, 5492.09, 5492.93, 1516627, 151663792.0, 1042], [20240724, 5492.93, 5491.91, 5491.91, 5489.8, 5490.07, 1677953, 167796288.0, 1043], [20240724, 5490.07, 5490.12, 5490.12, 5487.06, 5487.45, 1302425, 130243552.0, 1044], [20240724, 5487.45, 5487.2, 5487.7, 5485.28, 5485.35, 1589190, 158919952.0, 1045], [20240724, 5485.35, 5485.25, 5485.25, 5482.44, 5482.86, 1692252, 169226304.0, 1046], [20240724, 5482.86, 5483.07, 5486.36, 5482.25, 5484.33, 1703196, 170320400.0, 1047], [20240724, 5484.33, 5484.52, 5488.76, 5483.88, 5488.76, 1314730, 131473928.0, 1048], [20240724, 5488.76, 5487.44, 5488.5, 5484.56, 5484.69, 1270473, 127048352.0, 1049], [20240724, 5484.69, 5484.41, 5486.14, 5484.41, 5484.83, 1077423, 107743384.0, 1050], [20240724, 5484.83, 5484.35, 5491.22, 5484.06, 5490.81, 1789775, 178978480.0, 1051], [20240724, 5490.81, 5490.64, 5491.01, 5487.26, 5487.26, 1261287, 126129864.0, 1052], [20240724, 5487.26, 5487.63, 5488.85, 5487.22, 5487.22, 1244362, 124437160.0, 1053], [20240724, 5487.22, 5487.37, 5487.98, 5486.7, 5486.7, 1330836, 133084704.0, 1054], [20240724, 5486.7, 5486.35, 5491.95, 5483.76, 5490.75, 2166860, 216687088.0, 1055], [20240724, 5490.75, 5494.19, 5509.4, 5494.19, 5509.4, 2731521, 273153152.0, 1056], [20240724, 5509.4, 5509.79, 5513.18, 5509.76, 5513.18, 1871907, 187191696.0, 1057], [20240724, 5513.18, 5514.76, 5518.02, 5514.76, 5516.22, 1733116, 173312640.0, 1058], [20240724, 5516.22, 5516.69, 5518.6, 5507.17, 5507.73, 1872322, 187233024.0, 1059], [20240724, 5507.73, 5507.72, 5508.47, 5502.99, 5505.38, 1514865, 151487536.0, 1100], [20240724, 5505.38, 5506.0, 5516.32, 5506.0, 5513.45, 1643480, 164348896.0, 1101], [20240724, 5513.45, 5513.01, 5516.86, 5513.01, 5516.86, 1139443, 113945104.0, 1102], [20240724, 5516.86, 5519.24, 5529.91, 5519.24, 5529.91, 2068117, 206812768.0, 1103], [20240724, 5529.91, 5530.03, 5530.03, 5525.96, 5528.47, 1891489, 189150128.0, 1104], [20240724, 5528.47, 5528.65, 5533.44, 5528.65, 5533.28, 1579027, 157903568.0, 1105], [20240724, 5533.28, 5533.68, 5533.68, 5522.54, 5522.54, 2083442, 208345216.0, 1106], [20240724, 5522.54, 5522.97, 5524.21, 5519.34, 5519.34, 1322981, 132299008.0, 1107], [20240724, 5519.34, 5518.94, 5518.94, 5514.68, 5516.27, 1464051, 146405952.0, 1108], [20240724, 5516.27, 5516.53, 5517.06, 5514.81, 5516.41, 917958, 91797040.0, 1109], [20240724, 5516.41, 5516.86, 5517.04, 5514.4, 5514.4, 1025655, 102566448.0, 1110], [20240724, 5514.4, 5513.81, 5519.12, 5513.81, 5515.79, 1090184, 109019352.0, 1111], [20240724, 5515.79, 5515.72, 5515.72, 5508.84, 5508.88, 1087385, 108739504.0, 1112], [20240724, 5508.88, 5508.7, 5508.77, 5507.51, 5507.8, 807680, 80768944.0, 1113], [20240724, 5507.8, 5507.54, 5508.01, 5505.63, 5506.2, 662341, 66235088.0, 1114], [20240724, 5506.2, 5506.53, 5509.27, 5506.53, 5509.27, 863333, 86334216.0, 1115], [20240724, 5509.27, 5509.79, 5515.09, 5508.47, 5515.09, 1102038, 110204648.0, 1116], [20240724, 5515.09, 5516.44, 5517.75, 5509.26, 5517.75, 1247416, 124742480.0, 1117], [20240724, 5517.75, 5518.54, 5523.78, 5518.54, 5523.78, 926585, 92659568.0, 1118], [20240724, 5523.78, 5523.42, 5526.5, 5523.42, 5525.73, 934674, 93468488.0, 1119], [20240724, 5525.73, 5525.9, 5526.61, 5522.24, 5526.08, 1126715, 112672632.0, 1120], [20240724, 5526.08, 5527.34, 5530.53, 5526.87, 5529.48, 1111579, 111158816.0, 1121], [20240724, 5529.48, 5528.9, 5528.9, 5524.06, 5524.06, 960666, 96067528.0, 1122], [20240724, 5524.06, 5524.5, 5528.59, 5524.5, 5528.23, 1023213, 102322216.0, 1123], [20240724, 5528.23, 5527.77, 5528.59, 5518.74, 5518.74, 1106747, 110675632.0, 1124], [20240724, 5518.74, 5518.91, 5519.13, 5515.53, 5515.93, 816771, 81677992.0, 1125], [20240724, 5515.93, 5515.69, 5517.22, 5514.61, 5517.22, 745457, 74546832.0, 1126], [20240724, 5517.22, 5517.15, 5528.32, 5516.38, 5528.32, 1423540, 142354800.0, 1127], [20240724, 5528.32, 5528.32, 5530.88, 5528.32, 5529.68, 1147520, 114752896.0, 1128], [20240724, 5529.68, 5529.71, 5534.66, 5529.71, 5534.23, 1113619, 111362992.0, 1129], [20240724, 5534.23, 5533.99, 5534.23, 5530.66, 5533.58, 1081157, 108116720.0, 1130], [20240724, 5533.58, 5533.79, 5533.79, 5523.24, 5523.24, 3489526, 348953632.0, 1301], [20240724, 5523.24, 5522.97, 5522.98, 5519.07, 5521.95, 1487474, 148748608.0, 1302], [20240724, 5521.95, 5523.21, 5523.21, 5518.07, 5518.07, 1306605, 130661488.0, 1303], [20240724, 5518.07, 5518.23, 5519.76, 5517.6, 5518.03, 1092555, 109256592.0, 1304], [20240724, 5518.03, 5517.75, 5520.21, 5515.39, 5517.56, 1340007, 134001880.0, 1305], [20240724, 5517.56, 5517.5, 5519.68, 5516.23, 5519.22, 975458, 97546840.0, 1306], [20240724, 5519.22, 5518.97, 5518.97, 5515.04, 5515.04, 994518, 99452928.0, 1307], [20240724, 5515.04, 5514.98, 5514.98, 5511.6, 5512.33, 988603, 98861296.0, 1308], [20240724, 5512.33, 5512.39, 5512.91, 5511.87, 5512.54, 720538, 72054680.0, 1309], [20240724, 5512.54, 5512.21, 5512.42, 5511.31, 5511.32, 699744, 69975248.0, 1310], [20240724, 5511.32, 5510.87, 5514.58, 5510.24, 5513.33, 973176, 97318616.0, 1311], [20240724, 5513.33, 5513.53, 5513.65, 5511.54, 5511.97, 702780, 70279008.0, 1312], [20240724, 5511.97, 5511.94, 5512.51, 5511.57, 5512.26, 742294, 74230432.0, 1313], [20240724, 5512.26, 5512.27, 5512.62, 5511.56, 5511.56, 623463, 62347184.0, 1314], [20240724, 5511.56, 5511.56, 5511.69, 5510.56, 5510.73, 851948, 85195736.0, 1315], [20240724, 5510.73, 5510.75, 5511.58, 5508.92, 5511.08, 1088504, 108851352.0, 1316], [20240724, 5511.08, 5511.34, 5511.34, 5508.02, 5508.02, 754215, 75422400.0, 1317], [20240724, 5508.02, 5507.93, 5508.22, 5507.06, 5507.13, 887500, 88750936.0, 1318], [20240724, 5507.13, 5507.08, 5509.58, 5506.41, 5509.28, 959703, 95971384.0, 1319], [20240724, 5509.28, 5508.96, 5508.96, 5507.3, 5507.67, 828850, 82886096.0, 1320], [20240724, 5507.67, 5507.71, 5510.39, 5507.35, 5508.75, 964505, 96451496.0, 1321], [20240724, 5508.75, 5508.79, 5508.79, 5506.09, 5506.52, 825060, 82507200.0, 1322], [20240724, 5506.52, 5506.46, 5506.46, 5504.02, 5504.65, 1008706, 100871592.0, 1323], [20240724, 5504.65, 5504.9, 5505.6, 5504.49, 5505.27, 1066810, 106682008.0, 1324], [20240724, 5505.27, 5505.09, 5505.09, 5503.53, 5504.04, 852893, 85290424.0, 1325], [20240724, 5504.04, 5504.58, 5505.22, 5503.84, 5503.84, 797337, 79734832.0, 1326], [20240724, 5503.84, 5504.32, 5506.2, 5503.48, 5505.39, 845473, 84548400.0, 1327], [20240724, 5505.39, 5505.06, 5505.57, 5504.38, 5504.55, 744893, 74490232.0, 1328], [20240724, 5504.55, 5504.56, 5504.66, 5502.38, 5503.06, 940859, 94086584.0, 1329], [20240724, 5503.06, 5502.82, 5504.85, 5501.94, 5504.19, 971415, 97142440.0, 1330], [20240724, 5504.19, 5503.56, 5503.81, 5502.46, 5503.53, 922081, 92209160.0, 1331], [20240724, 5503.53, 5503.62, 5503.88, 5502.03, 5502.03, 915040, 91505192.0, 1332], [20240724, 5502.03, 5501.85, 5502.98, 5501.18, 5501.78, 923058, 92306992.0, 1333], [20240724, 5501.78, 5501.26, 5501.68, 5498.14, 5498.14, 1327990, 132799896.0, 1334], [20240724, 5498.14, 5498.63, 5498.68, 5496.87, 5498.24, 1114219, 111422824.0, 1335], [20240724, 5498.24, 5498.0, 5502.64, 5497.54, 5502.13, 1262710, 126272064.0, 1336], [20240724, 5502.13, 5501.08, 5501.54, 5499.03, 5499.42, 891364, 89137624.0, 1337], [20240724, 5499.42, 5499.62, 5499.81, 5497.74, 5497.85, 891106, 89111840.0, 1338], [20240724, 5497.85, 5497.95, 5497.95, 5496.59, 5496.8, 953473, 95348352.0, 1339], [20240724, 5496.8, 5495.8, 5496.2, 5495.26, 5495.68, 975432, 97544032.0, 1340], [20240724, 5495.68, 5495.16, 5495.16, 5494.02, 5494.7, 917144, 91715360.0, 1341], [20240724, 5494.7, 5494.49, 5497.32, 5493.67, 5496.25, 1304287, 130429696.0, 1342], [20240724, 5496.25, 5495.75, 5495.75, 5493.74, 5493.97, 826179, 82618736.0, 1343], [20240724, 5493.97, 5494.07, 5494.07, 5491.76, 5491.76, 1079765, 107977496.0, 1344], [20240724, 5491.76, 5492.14, 5492.2, 5489.94, 5490.17, 1258394, 125840152.0, 1345], [20240724, 5490.17, 5489.71, 5492.97, 5489.71, 5492.81, 1360282, 136029200.0, 1346], [20240724, 5492.81, 5493.21, 5494.35, 5492.8, 5492.8, 823616, 82362776.0, 1347], [20240724, 5492.8, 5492.64, 5492.7, 5490.49, 5491.07, 948654, 94866328.0, 1348], [20240724, 5491.07, 5491.01, 5491.01, 5488.17, 5488.94, 1367573, 136757920.0, 1349], [20240724, 5488.94, 5488.93, 5488.99, 5487.74, 5488.6, 1107818, 110782800.0, 1350], [20240724, 5488.6, 5488.88, 5489.12, 5487.06, 5488.58, 988265, 98827664.0, 1351], [20240724, 5488.58, 5488.45, 5488.45, 5486.69, 5486.69, 762913, 76292264.0, 1352], [20240724, 5486.69, 5486.92, 5486.92, 5485.18, 5485.24, 911267, 91128080.0, 1353], [20240724, 5485.24, 5485.36, 5485.42, 5484.68, 5485.34, 927451, 92745856.0, 1354], [20240724, 5485.34, 5485.54, 5487.06, 5484.57, 5486.23, 985482, 98549312.0, 1355], [20240724, 5486.23, 5486.11, 5490.36, 5486.04, 5490.36, 1136160, 113617120.0, 1356], [20240724, 5490.36, 5491.26, 5492.04, 5484.34, 5484.34, 1571325, 157133328.0, 1357], [20240724, 5484.34, 5484.03, 5488.08, 5483.55, 5486.74, 1157935, 115794464.0, 1358], [20240724, 5486.74, 5486.5, 5487.07, 5485.26, 5486.28, 656213, 65622432.0, 1359], [20240724, 5486.28, 5486.31, 5501.54, 5486.31, 5501.44, 1863813, 186382368.0, 1400], [20240724, 5501.44, 5502.58, 5503.2, 5498.62, 5498.62, 1474417, 147442592.0, 1401], [20240724, 5498.62, 5498.01, 5499.15, 5495.82, 5495.82, 1026949, 102696016.0, 1402], [20240724, 5495.82, 5495.52, 5495.52, 5492.93, 5495.27, 1089285, 108929336.0, 1403], [20240724, 5495.27, 5496.35, 5499.21, 5495.81, 5497.64, 882903, 88291200.0, 1404], [20240724, 5497.64, 5497.61, 5497.61, 5494.19, 5494.35, 786046, 78605512.0, 1405], [20240724, 5494.35, 5494.41, 5497.1, 5494.18, 5496.68, 757170, 75718064.0, 1406], [20240724, 5496.68, 5496.75, 5498.45, 5496.75, 5496.86, 717196, 71720536.0, 1407], [20240724, 5496.86, 5496.59, 5496.59, 5493.37, 5493.37, 772023, 77203128.0, 1408], [20240724, 5493.37, 5493.56, 5493.56, 5492.04, 5492.04, 756977, 75698664.0, 1409], [20240724, 5492.04, 5491.96, 5491.96, 5488.43, 5488.7, 964053, 96406344.0, 1410], [20240724, 5488.7, 5488.14, 5488.14, 5485.65, 5486.33, 1151186, 115119736.0, 1411], [20240724, 5486.33, 5486.21, 5486.21, 5484.62, 5484.84, 997142, 99715296.0, 1412], [20240724, 5484.84, 5484.94, 5485.45, 5484.11, 5484.33, 866113, 86612552.0, 1413], [20240724, 5484.33, 5484.21, 5484.63, 5482.14, 5482.56, 1093067, 109307752.0, 1414], [20240724, 5482.56, 5481.75, 5481.94, 5481.29, 5481.36, 1154856, 115486624.0, 1415], [20240724, 5481.36, 5481.73, 5481.73, 5477.91, 5479.19, 1542725, 154273456.0, 1416], [20240724, 5479.19, 5478.68, 5479.02, 5478.06, 5478.26, 1307033, 130704192.0, 1417], [20240724, 5478.26, 5477.94, 5479.06, 5476.38, 5476.38, 1207398, 120740720.0, 1418], [20240724, 5476.38, 5476.38, 5477.7, 5476.38, 5476.71, 1205276, 120528512.0, 1419], [20240724, 5476.71, 5476.96, 5477.64, 5476.64, 5477.33, 945346, 94535776.0, 1420], [20240724, 5477.33, 5477.14, 5477.19, 5475.7, 5475.99, 1137219, 113722824.0, 1421], [20240724, 5475.99, 5476.25, 5476.25, 5474.02, 5474.39, 1224150, 122415888.0, 1422], [20240724, 5474.39, 5474.34, 5479.39, 5474.2, 5478.56, 1653893, 165390288.0, 1423], [20240724, 5478.56, 5478.81, 5478.87, 5477.01, 5477.23, 1018766, 101877448.0, 1424], [20240724, 5477.23, 5477.36, 5477.36, 5476.12, 5476.8, 910639, 91065056.0, 1425], [20240724, 5476.8, 5476.65, 5480.17, 5476.56, 5480.17, 1112859, 111287048.0, 1426], [20240724, 5480.17, 5480.0, 5482.01, 5479.93, 5481.38, 864043, 86405288.0, 1427], [20240724, 5481.38, 5481.31, 5481.57, 5478.8, 5478.99, 892498, 89250824.0, 1428], [20240724, 5478.99, 5478.74, 5481.71, 5478.74, 5480.74, 914404, 91441184.0, 1429], [20240724, 5480.74, 5480.97, 5481.05, 5480.24, 5481.05, 939491, 93949984.0, 1430], [20240724, 5481.05, 5480.98, 5482.46, 5480.84, 5481.62, 1140427, 114043728.0, 1431], [20240724, 5481.62, 5480.37, 5490.08, 5480.36, 5490.08, 1792837, 179284688.0, 1432], [20240724, 5490.08, 5490.25, 5490.25, 5487.47, 5487.47, 951005, 95101680.0, 1433], [20240724, 5487.47, 5487.13, 5487.13, 5482.34, 5482.34, 1142057, 114206752.0, 1434], [20240724, 5482.34, 5482.42, 5483.17, 5479.45, 5479.45, 1285854, 128586408.0, 1435], [20240724, 5479.45, 5478.85, 5479.37, 5477.25, 5477.28, 1339087, 133909760.0, 1436], [20240724, 5477.28, 5477.27, 5477.4, 5473.65, 5473.65, 1407654, 140766624.0, 1437], [20240724, 5473.65, 5473.47, 5473.64, 5470.07, 5470.67, 2106455, 210646368.0, 1438], [20240724, 5470.67, 5469.8, 5469.8, 5465.03, 5465.14, 2811231, 281124256.0, 1439], [20240724, 5465.14, 5465.49, 5475.41, 5464.99, 5475.06, 3312291, 331230016.0, 1440], [20240724, 5475.06, 5477.7, 5486.44, 5477.7, 5485.31, 2238579, 223858816.0, 1441], [20240724, 5485.31, 5485.48, 5485.7, 5481.33, 5481.45, 1586614, 158662352.0, 1442], [20240724, 5481.45, 5481.42, 5481.42, 5474.98, 5475.37, 1734774, 173478256.0, 1443], [20240724, 5475.37, 5474.65, 5481.6, 5473.87, 5480.63, 1767437, 176744704.0, 1444], [20240724, 5480.63, 5480.22, 5481.51, 5477.25, 5477.25, 1373539, 137354976.0, 1445], [20240724, 5477.25, 5477.13, 5478.98, 5477.13, 5477.6, 1281931, 128193872.0, 1446], [20240724, 5477.6, 5477.81, 5482.11, 5477.81, 5481.94, 1645116, 164512368.0, 1447], [20240724, 5481.94, 5481.29, 5482.08, 5478.58, 5478.61, 1431438, 143144880.0, 1448], [20240724, 5478.61, 5478.55, 5478.55, 5475.79, 5475.79, 1658419, 165842720.0, 1449], [20240724, 5475.79, 5475.96, 5476.99, 5474.58, 5474.58, 1791669, 179167936.0, 1450], [20240724, 5474.58, 5474.02, 5476.01, 5472.33, 5475.61, 2394705, 239471648.0, 1451], [20240724, 5475.61, 5476.02, 5476.78, 5474.37, 5474.85, 2043384, 204339312.0, 1452], [20240724, 5474.85, 5473.7, 5475.72, 5473.7, 5474.36, 2089694, 208970288.0, 1453], [20240724, 5474.36, 5473.67, 5474.18, 5472.7, 5473.99, 2296347, 229635648.0, 1454], [20240724, 5473.99, 5474.15, 5476.57, 5474.04, 5475.77, 2706040, 270605088.0, 1455], [20240724, 5475.77, 5476.09, 5479.32, 5475.39, 5478.64, 2425653, 242566320.0, 1456], [20240724, 5478.64, 5479.42, 5481.09, 5478.35, 5481.09, 2475607, 247561600.0, 1457], [20240724, 5481.09, 5480.24, 5480.24, 5480.24, 5480.24, 79551, 7955105.5, 1458], [20240724, 5480.24, 5480.24, 5480.24, 5480.24, 5480.24, 0, 0.0, 1459], [20240724, 5480.24, 5481.47, 5481.47, 5481.47, 5481.47, 4077634, 407763488.0, 1500], [20240725, 5481.47, 5450.88, 5450.88, 5437.61, 5442.23, 13424600, 1342461312.0, 931], [20240725, 5442.23, 5442.65, 5448.21, 5440.14, 5448.21, 6166922, 616693184.0, 932], [20240725, 5448.21, 5448.2, 5463.37, 5448.2, 5463.37, 5459903, 545991360.0, 933], [20240725, 5463.37, 5464.72, 5466.19, 5459.57, 5459.57, 4469060, 446907232.0, 934], [20240725, 5459.57, 5460.38, 5461.02, 5455.14, 5455.14, 3786895, 378690592.0, 935], [20240725, 5455.14, 5455.41, 5459.46, 5451.2, 5457.97, 5369474, 536948544.0, 936], [20240725, 5457.97, 5456.56, 5464.17, 5456.56, 5462.52, 4163128, 416313792.0, 937], [20240725, 5462.52, 5462.14, 5465.94, 5460.76, 5465.94, 3667414, 366742336.0, 938], [20240725, 5465.94, 5465.38, 5466.12, 5462.33, 5462.33, 3509261, 350927360.0, 939], [20240725, 5462.33, 5461.35, 5462.97, 5459.38, 5461.93, 3724569, 372457728.0, 940], [20240725, 5461.93, 5461.26, 5461.53, 5455.69, 5455.75, 3847677, 384768544.0, 941], [20240725, 5455.75, 5456.26, 5462.17, 5456.26, 5462.17, 3195136, 319514656.0, 942], [20240725, 5462.17, 5462.77, 5465.69, 5462.49, 5464.53, 3260655, 326066592.0, 943], [20240725, 5464.53, 5465.01, 5473.2, 5465.01, 5471.36, 2953585, 295359616.0, 944], [20240725, 5471.36, 5469.87, 5470.56, 5468.77, 5469.52, 2717061, 271706912.0, 945], [20240725, 5469.52, 5468.47, 5475.1, 5467.53, 5475.01, 2725637, 272564640.0, 946], [20240725, 5475.01, 5475.26, 5487.41, 5475.26, 5487.41, 3726779, 372678912.0, 947], [20240725, 5487.41, 5487.42, 5488.51, 5483.62, 5488.06, 3609545, 360955616.0, 948], [20240725, 5488.06, 5488.32, 5490.69, 5485.29, 5490.69, 3180914, 318092416.0, 949], [20240725, 5490.69, 5488.27, 5488.27, 5480.47, 5481.22, 3178993, 317900064.0, 950], [20240725, 5481.22, 5480.35, 5480.9, 5477.83, 5480.64, 3155745, 315575424.0, 951], [20240725, 5480.64, 5480.3, 5487.54, 5480.3, 5484.39, 3388744, 338875456.0, 952], [20240725, 5484.39, 5484.57, 5490.59, 5484.57, 5489.94, 2831349, 283136064.0, 953], [20240725, 5489.94, 5489.11, 5490.57, 5487.93, 5490.57, 3103839, 310384960.0, 954], [20240725, 5490.57, 5490.33, 5490.33, 5482.29, 5482.43, 2773793, 277380320.0, 955], [20240725, 5482.43, 5481.37, 5485.81, 5479.95, 5485.81, 3051265, 305127456.0, 956], [20240725, 5485.81, 5484.89, 5487.53, 5483.86, 5486.25, 3621654, 362166368.0, 957], [20240725, 5486.25, 5486.28, 5486.28, 5479.15, 5479.15, 2933104, 293311488.0, 958], [20240725, 5479.15, 5479.48, 5481.86, 5477.68, 5477.68, 2858430, 285843936.0, 959], [20240725, 5477.68, 5477.17, 5478.22, 5475.98, 5476.54, 2491948, 249195872.0, 1000], [20240725, 5476.54, 5476.72, 5479.95, 5475.67, 5475.72, 2934218, 293422720.0, 1001], [20240725, 5475.72, 5475.43, 5475.43, 5468.03, 5468.03, 3003486, 300349536.0, 1002], [20240725, 5468.03, 5467.87, 5470.54, 5467.87, 5468.8, 3368986, 336899680.0, 1003], [20240725, 5468.8, 5468.92, 5470.37, 5464.1, 5464.1, 2455423, 245543376.0, 1004], [20240725, 5464.1, 5464.54, 5464.72, 5458.2, 5458.2, 3184241, 318425088.0, 1005], [20240725, 5458.2, 5457.32, 5461.57, 5455.76, 5455.76, 3236191, 323619872.0, 1006], [20240725, 5455.76, 5455.63, 5455.63, 5450.77, 5451.3, 2626541, 262655072.0, 1007], [20240725, 5451.3, 5451.31, 5451.31, 5449.41, 5449.41, 2009758, 200976896.0, 1008], [20240725, 5449.41, 5450.28, 5456.87, 5450.28, 5456.07, 2902308, 290231968.0, 1009], [20240725, 5456.07, 5455.53, 5455.77, 5450.83, 5451.49, 2512513, 251252272.0, 1010], [20240725, 5451.49, 5452.0, 5460.41, 5451.81, 5460.31, 2617010, 261701952.0, 1011], [20240725, 5460.31, 5460.07, 5461.36, 5457.32, 5457.32, 2263292, 226330080.0, 1012], [20240725, 5457.32, 5457.74, 5458.0, 5454.81, 5454.81, 2359506, 235951424.0, 1013], [20240725, 5454.81, 5455.61, 5466.7, 5455.55, 5466.68, 3072251, 307225952.0, 1014], [20240725, 5466.68, 5466.78, 5470.15, 5466.63, 5466.63, 2617074, 261708496.0, 1015], [20240725, 5466.63, 5465.29, 5465.7, 5463.23, 5463.23, 1727283, 172729392.0, 1016], [20240725, 5463.23, 5461.43, 5461.93, 5458.5, 5459.05, 2309221, 230922880.0, 1017], [20240725, 5459.05, 5458.13, 5458.33, 5450.78, 5451.27, 2462754, 246276752.0, 1018], [20240725, 5451.27, 5455.12, 5458.12, 5455.01, 5455.14, 1991790, 199180176.0, 1019], [20240725, 5455.14, 5454.2, 5457.39, 5452.32, 5457.25, 2294050, 229405856.0, 1020], [20240725, 5457.25, 5457.66, 5457.66, 5454.39, 5456.23, 2221062, 222107232.0, 1021], [20240725, 5456.23, 5456.29, 5461.67, 5456.01, 5458.08, 2924795, 292480512.0, 1022], [20240725, 5458.08, 5458.06, 5459.02, 5456.68, 5458.47, 1998976, 199898640.0, 1023], [20240725, 5458.47, 5457.87, 5459.58, 5457.71, 5458.78, 1595783, 159579280.0, 1024], [20240725, 5458.78, 5458.31, 5458.31, 5452.67, 5453.12, 2160115, 216012736.0, 1025], [20240725, 5453.12, 5451.76, 5452.17, 5449.0, 5451.81, 2039445, 203945360.0, 1026], [20240725, 5451.81, 5451.15, 5453.07, 5449.35, 5449.35, 1537528, 153753888.0, 1027], [20240725, 5449.35, 5448.2, 5449.21, 5444.51, 5448.44, 2208830, 220883936.0, 1028], [20240725, 5448.44, 5447.9, 5448.82, 5446.35, 5446.87, 1480252, 148026336.0, 1029], [20240725, 5446.87, 5446.48, 5448.93, 5446.48, 5448.01, 1654791, 165479920.0, 1030], [20240725, 5448.01, 5448.12, 5452.17, 5447.78, 5451.67, 1940326, 194033632.0, 1031], [20240725, 5451.67, 5451.36, 5456.09, 5451.36, 5454.47, 1724821, 172483088.0, 1032], [20240725, 5454.47, 5454.38, 5455.75, 5454.15, 5454.19, 1383654, 138366192.0, 1033], [20240725, 5454.19, 5453.28, 5453.71, 5449.67, 5449.67, 1213177, 121318584.0, 1034], [20240725, 5449.67, 5449.92, 5453.27, 5449.92, 5453.03, 1260854, 126086400.0, 1035], [20240725, 5453.03, 5452.5, 5458.88, 5452.5, 5458.88, 1637820, 163783136.0, 1036], [20240725, 5458.88, 5460.1, 5460.19, 5452.45, 5452.45, 1488146, 148815488.0, 1037], [20240725, 5452.45, 5452.03, 5452.03, 5448.9, 5449.08, 1244124, 124413352.0, 1038], [20240725, 5449.08, 5448.82, 5452.28, 5448.82, 5451.06, 1075358, 107536688.0, 1039], [20240725, 5451.06, 5451.15, 5454.09, 5451.02, 5453.38, 1095981, 109599152.0, 1040], [20240725, 5453.38, 5453.38, 5455.26, 5453.38, 5454.05, 1103153, 110316416.0, 1041], [20240725, 5454.05, 5453.7, 5455.68, 5453.4, 5453.67, 948254, 94826304.0, 1042], [20240725, 5453.67, 5454.06, 5454.55, 5451.38, 5451.38, 1279003, 127901376.0, 1043], [20240725, 5451.38, 5451.56, 5457.29, 5450.94, 5455.98, 1418202, 141821280.0, 1044], [20240725, 5455.98, 5457.14, 5459.59, 5457.14, 5458.81, 1275382, 127539176.0, 1045], [20240725, 5458.81, 5457.74, 5457.74, 5455.34, 5455.44, 1381110, 138111984.0, 1046], [20240725, 5455.44, 5455.72, 5457.19, 5453.97, 5454.14, 1218326, 121833600.0, 1047], [20240725, 5454.14, 5454.22, 5455.33, 5453.47, 5454.01, 1322567, 132257632.0, 1048], [20240725, 5454.01, 5453.6, 5453.6, 5452.24, 5452.42, 1222361, 122237056.0, 1049], [20240725, 5452.42, 5452.78, 5455.78, 5451.73, 5453.41, 1697675, 169768640.0, 1050], [20240725, 5453.41, 5453.66, 5453.93, 5451.72, 5451.91, 1448025, 144803440.0, 1051], [20240725, 5451.91, 5453.89, 5467.98, 5452.97, 5467.98, 3306421, 330643008.0, 1052], [20240725, 5467.98, 5469.97, 5480.23, 5469.97, 5480.23, 3634784, 363479456.0, 1053], [20240725, 5480.23, 5480.42, 5486.58, 5480.42, 5486.58, 3173407, 317341600.0, 1054], [20240725, 5486.58, 5486.15, 5486.44, 5477.86, 5477.86, 2505312, 250532032.0, 1055], [20240725, 5477.86, 5477.14, 5477.28, 5474.59, 5476.67, 1819838, 181984800.0, 1056], [20240725, 5476.67, 5476.69, 5476.69, 5471.83, 5473.46, 1681420, 168142976.0, 1057], [20240725, 5473.46, 5473.45, 5475.78, 5469.61, 5469.61, 1806175, 180618448.0, 1058], [20240725, 5469.61, 5469.32, 5469.9, 5467.55, 5467.55, 1212792, 121280208.0, 1059], [20240725, 5467.55, 5467.42, 5472.1, 5467.21, 5470.87, 1151400, 115140904.0, 1100], [20240725, 5470.87, 5469.99, 5469.99, 5467.84, 5467.84, 1571191, 157120224.0, 1101], [20240725, 5467.84, 5468.02, 5469.52, 5465.26, 5465.26, 1280369, 128037912.0, 1102], [20240725, 5465.26, 5464.83, 5466.47, 5464.83, 5464.94, 911487, 91149904.0, 1103], [20240725, 5464.94, 5465.47, 5465.78, 5462.8, 5464.93, 1369514, 136952368.0, 1104], [20240725, 5464.93, 5465.06, 5469.26, 5464.84, 5466.93, 983959, 98396840.0, 1105], [20240725, 5466.93, 5466.71, 5467.35, 5466.3, 5466.84, 832698, 83270752.0, 1106], [20240725, 5466.84, 5466.39, 5468.62, 5466.15, 5468.62, 951326, 95133576.0, 1107], [20240725, 5468.62, 5469.55, 5474.41, 5469.55, 5472.38, 1475338, 147534880.0, 1108], [20240725, 5472.38, 5472.16, 5472.86, 5470.96, 5472.42, 839895, 83990544.0, 1109], [20240725, 5472.42, 5472.72, 5472.72, 5470.85, 5471.51, 846469, 84647592.0, 1110], [20240725, 5471.51, 5471.8, 5471.83, 5468.96, 5470.05, 1186651, 118665984.0, 1111], [20240725, 5470.05, 5470.04, 5473.72, 5470.04, 5473.57, 834769, 83477872.0, 1112], [20240725, 5473.57, 5473.35, 5475.05, 5472.86, 5475.05, 1218771, 121878048.0, 1113], [20240725, 5475.05, 5474.93, 5480.64, 5474.93, 5480.64, 1210802, 121081216.0, 1114], [20240725, 5480.64, 5480.87, 5481.04, 5479.84, 5481.01, 970748, 97075848.0, 1115], [20240725, 5481.01, 5480.43, 5481.19, 5479.06, 5480.58, 1002132, 100214296.0, 1116], [20240725, 5480.58, 5480.61, 5489.58, 5480.36, 5489.58, 1931241, 193125168.0, 1117], [20240725, 5489.58, 5490.03, 5494.26, 5489.35, 5494.26, 1645644, 164565392.0, 1118], [20240725, 5494.26, 5494.57, 5503.0, 5494.57, 5503.0, 2129841, 212985120.0, 1119], [20240725, 5503.0, 5502.31, 5507.02, 5502.31, 5504.52, 2631357, 263136736.0, 1120], [20240725, 5504.52, 5504.41, 5504.41, 5498.37, 5498.37, 1724109, 172411648.0, 1121], [20240725, 5498.37, 5498.27, 5499.13, 5497.18, 5497.64, 1218648, 121865832.0, 1122], [20240725, 5497.64, 5497.4, 5498.15, 5492.6, 5494.47, 1269579, 126958696.0, 1123], [20240725, 5494.47, 5494.28, 5495.78, 5493.86, 5495.61, 929992, 93000336.0, 1124], [20240725, 5495.61, 5495.77, 5495.98, 5494.84, 5495.24, 790667, 79067856.0, 1125], [20240725, 5495.24, 5495.25, 5498.8, 5494.94, 5498.8, 1229476, 122948480.0, 1126], [20240725, 5498.8, 5498.54, 5498.54, 5494.29, 5494.61, 1255411, 125542000.0, 1127], [20240725, 5494.61, 5493.93, 5495.4, 5493.8, 5494.26, 970823, 97083280.0, 1128], [20240725, 5494.26, 5494.16, 5494.99, 5493.24, 5494.38, 888828, 88883984.0, 1129], [20240725, 5494.38, 5493.91, 5495.46, 5493.91, 5494.7, 735277, 73528672.0, 1130], [20240725, 5494.7, 5496.42, 5496.87, 5487.76, 5487.76, 3595566, 359557696.0, 1301], [20240725, 5487.76, 5487.71, 5489.71, 5486.96, 5489.64, 1344769, 134478000.0, 1302], [20240725, 5489.64, 5489.1, 5493.95, 5489.1, 5492.57, 1659878, 165988656.0, 1303], [20240725, 5492.57, 5492.99, 5495.25, 5491.82, 5492.87, 1445239, 144524976.0, 1304], [20240725, 5492.87, 5492.8, 5494.42, 5492.8, 5492.81, 1218738, 121874816.0, 1305], [20240725, 5492.81, 5491.68, 5491.68, 5488.94, 5489.48, 1132077, 113208832.0, 1306], [20240725, 5489.48, 5489.59, 5489.71, 5484.3, 5484.35, 1462478, 146248832.0, 1307], [20240725, 5484.35, 5484.28, 5484.71, 5480.84, 5480.84, 945290, 94529784.0, 1308], [20240725, 5480.84, 5481.56, 5481.81, 5480.0, 5480.7, 789589, 78959688.0, 1309], [20240725, 5480.7, 5481.05, 5481.05, 5477.53, 5477.53, 1090034, 109004480.0, 1310], [20240725, 5477.53, 5476.38, 5476.48, 5472.36, 5472.79, 1254317, 125432896.0, 1311], [20240725, 5472.79, 5472.53, 5474.6, 5472.53, 5474.11, 869176, 86918512.0, 1312], [20240725, 5474.11, 5473.92, 5474.27, 5471.52, 5471.52, 842647, 84265832.0, 1313], [20240725, 5471.52, 5471.44, 5471.69, 5470.12, 5471.34, 1129018, 112902672.0, 1314], [20240725, 5471.34, 5471.67, 5471.94, 5470.44, 5471.94, 895850, 89586016.0, 1315], [20240725, 5471.94, 5471.97, 5474.86, 5471.32, 5472.7, 1047466, 104747704.0, 1316], [20240725, 5472.7, 5472.27, 5472.28, 5469.26, 5469.26, 1203966, 120397608.0, 1317], [20240725, 5469.26, 5469.66, 5469.66, 5466.65, 5467.21, 1062752, 106276128.0, 1318], [20240725, 5467.21, 5467.02, 5469.92, 5467.02, 5469.0, 799169, 79918024.0, 1319], [20240725, 5469.0, 5468.78, 5469.65, 5468.33, 5468.77, 781546, 78155376.0, 1320], [20240725, 5468.77, 5468.68, 5469.16, 5467.57, 5469.13, 929248, 92925904.0, 1321], [20240725, 5469.13, 5468.84, 5469.58, 5468.1, 5468.2, 838125, 83813752.0, 1322], [20240725, 5468.2, 5468.29, 5469.58, 5468.29, 5468.69, 753955, 75396504.0, 1323], [20240725, 5468.69, 5468.75, 5472.64, 5468.75, 5472.34, 860915, 86092568.0, 1324], [20240725, 5472.34, 5471.77, 5471.84, 5467.84, 5468.93, 1224870, 122488192.0, 1325], [20240725, 5468.93, 5468.89, 5474.07, 5468.89, 5473.07, 1038069, 103807800.0, 1326], [20240725, 5473.07, 5472.9, 5474.44, 5472.9, 5474.19, 647031, 64703976.0, 1327], [20240725, 5474.19, 5473.99, 5475.1, 5473.99, 5475.08, 670726, 67073728.0, 1328], [20240725, 5475.08, 5475.31, 5476.05, 5474.42, 5475.97, 948041, 94804944.0, 1329], [20240725, 5475.97, 5476.1, 5476.32, 5472.55, 5472.56, 1021411, 102141984.0, 1330], [20240725, 5472.56, 5473.08, 5474.79, 5473.08, 5473.56, 1021905, 102191664.0, 1331], [20240725, 5473.56, 5473.43, 5473.43, 5469.01, 5470.08, 1093602, 109361304.0, 1332], [20240725, 5470.08, 5470.51, 5471.33, 5469.09, 5469.09, 943204, 94321304.0, 1333], [20240725, 5469.09, 5469.09, 5472.56, 5468.57, 5472.56, 1125879, 112588872.0, 1334], [20240725, 5472.56, 5472.7, 5474.7, 5471.14, 5471.39, 1012797, 101280592.0, 1335], [20240725, 5471.39, 5471.29, 5471.44, 5468.97, 5468.97, 903342, 90335216.0, 1336], [20240725, 5468.97, 5469.34, 5469.9, 5466.79, 5466.79, 863434, 86344304.0, 1337], [20240725, 5466.79, 5466.41, 5482.41, 5466.41, 5481.02, 1896727, 189673824.0, 1338], [20240725, 5481.02, 5480.7, 5482.69, 5475.93, 5475.93, 1119009, 111901624.0, 1339], [20240725, 5475.93, 5476.91, 5481.09, 5476.79, 5479.77, 833839, 83384864.0, 1340], [20240725, 5479.77, 5479.49, 5484.2, 5479.49, 5484.02, 859103, 85911320.0, 1341], [20240725, 5484.02, 5483.38, 5484.46, 5479.71, 5480.15, 1062736, 106274624.0, 1342], [20240725, 5480.15, 5479.48, 5486.76, 5479.48, 5484.62, 1043372, 104338208.0, 1343], [20240725, 5484.62, 5484.8, 5484.8, 5481.51, 5482.91, 901437, 90144704.0, 1344], [20240725, 5482.91, 5483.7, 5486.09, 5483.0, 5483.0, 1042273, 104228408.0, 1345], [20240725, 5483.0, 5481.89, 5482.33, 5478.4, 5478.4, 998261, 99827080.0, 1346], [20240725, 5478.4, 5478.82, 5478.82, 5476.06, 5476.44, 675518, 67552880.0, 1347], [20240725, 5476.44, 5476.8, 5476.8, 5474.65, 5475.54, 761047, 76105848.0, 1348], [20240725, 5475.54, 5474.87, 5477.16, 5474.87, 5477.16, 578668, 57867836.0, 1349], [20240725, 5477.16, 5476.81, 5484.28, 5476.81, 5478.49, 1228275, 122828408.0, 1350], [20240725, 5478.49, 5478.02, 5478.27, 5477.06, 5477.06, 643515, 64352448.0, 1351], [20240725, 5477.06, 5476.63, 5476.69, 5474.87, 5475.09, 674228, 67423744.0, 1352], [20240725, 5475.09, 5475.19, 5475.79, 5474.36, 5475.35, 623202, 62321008.0, 1353], [20240725, 5475.35, 5475.39, 5475.39, 5473.34, 5473.34, 699238, 69924688.0, 1354], [20240725, 5473.34, 5472.63, 5474.63, 5472.63, 5474.58, 706178, 70618888.0, 1355], [20240725, 5474.58, 5474.13, 5474.15, 5473.21, 5473.97, 614110, 61411976.0, 1356], [20240725, 5473.97, 5473.93, 5473.93, 5472.09, 5472.12, 724432, 72444208.0, 1357], [20240725, 5472.12, 5471.6, 5484.72, 5471.6, 5484.02, 1918197, 191820544.0, 1358], [20240725, 5484.02, 5482.62, 5485.24, 5480.15, 5485.24, 877509, 87751704.0, 1359], [20240725, 5485.24, 5484.56, 5485.67, 5482.94, 5485.67, 868791, 86879976.0, 1400], [20240725, 5485.67, 5484.79, 5487.01, 5484.11, 5486.9, 913971, 91397944.0, 1401], [20240725, 5486.9, 5486.83, 5488.13, 5484.73, 5487.2, 1068356, 106836560.0, 1402], [20240725, 5487.2, 5487.09, 5487.68, 5484.76, 5484.76, 936026, 93603560.0, 1403], [20240725, 5484.76, 5485.21, 5489.81, 5485.15, 5489.34, 1014057, 101406640.0, 1404], [20240725, 5489.34, 5489.7, 5491.71, 5489.7, 5490.18, 1117848, 111785784.0, 1405], [20240725, 5490.18, 5489.2, 5489.2, 5481.96, 5481.96, 1406378, 140638816.0, 1406], [20240725, 5481.96, 5481.99, 5483.31, 5481.82, 5481.95, 893148, 89315968.0, 1407], [20240725, 5481.95, 5481.79, 5481.91, 5480.14, 5480.38, 822544, 82255432.0, 1408], [20240725, 5480.38, 5479.98, 5481.37, 5479.98, 5481.05, 820717, 82072576.0, 1409], [20240725, 5481.05, 5480.32, 5480.8, 5476.95, 5477.86, 1049376, 104938632.0, 1410], [20240725, 5477.86, 5478.61, 5479.15, 5475.88, 5477.57, 962498, 96250824.0, 1411], [20240725, 5477.57, 5478.09, 5479.74, 5472.57, 5472.69, 1402695, 140270416.0, 1412], [20240725, 5472.69, 5472.18, 5476.68, 5471.83, 5475.53, 1179015, 117902608.0, 1413], [20240725, 5475.53, 5475.22, 5475.22, 5470.66, 5471.52, 992357, 99236784.0, 1414], [20240725, 5471.52, 5471.8, 5472.26, 5469.4, 5469.4, 1054908, 105491656.0, 1415], [20240725, 5469.4, 5469.8, 5472.69, 5469.08, 5471.07, 1031675, 103168312.0, 1416], [20240725, 5471.07, 5470.3, 5470.73, 5468.32, 5469.55, 921981, 92198976.0, 1417], [20240725, 5469.55, 5470.11, 5472.42, 5469.87, 5472.04, 727653, 72766360.0, 1418], [20240725, 5472.04, 5471.55, 5471.55, 5469.33, 5469.5, 763290, 76329880.0, 1419], [20240725, 5469.5, 5469.11, 5472.67, 5469.11, 5472.67, 976505, 97651288.0, 1420], [20240725, 5472.67, 5474.27, 5482.45, 5474.27, 5480.29, 1850411, 185042064.0, 1421], [20240725, 5480.29, 5480.36, 5483.01, 5479.7, 5481.35, 959654, 95966584.0, 1422], [20240725, 5481.35, 5482.43, 5485.06, 5481.41, 5485.06, 975337, 97534816.0, 1423], [20240725, 5485.06, 5484.97, 5486.04, 5482.86, 5484.22, 995881, 99589208.0, 1424], [20240725, 5484.22, 5483.81, 5485.77, 5483.17, 5485.77, 819628, 81964008.0, 1425], [20240725, 5485.77, 5485.73, 5485.86, 5478.31, 5480.18, 1201559, 120156920.0, 1426], [20240725, 5480.18, 5479.77, 5481.26, 5478.28, 5481.26, 715174, 71518392.0, 1427], [20240725, 5481.26, 5480.71, 5481.01, 5477.81, 5477.96, 676279, 67629008.0, 1428], [20240725, 5477.96, 5478.06, 5480.91, 5477.85, 5478.31, 865017, 86502448.0, 1429], [20240725, 5478.31, 5477.66, 5478.8, 5476.32, 5476.84, 958864, 95887304.0, 1430], [20240725, 5476.84, 5476.87, 5477.9, 5475.66, 5477.18, 896345, 89635928.0, 1431], [20240725, 5477.18, 5476.88, 5477.22, 5476.16, 5476.45, 1038596, 103860480.0, 1432], [20240725, 5476.45, 5476.84, 5479.3, 5475.8, 5479.3, 1592626, 159263712.0, 1433], [20240725, 5479.3, 5479.7, 5479.7, 5475.94, 5476.12, 1265012, 126502152.0, 1434], [20240725, 5476.12, 5475.68, 5475.95, 5473.86, 5473.86, 1488341, 148835136.0, 1435], [20240725, 5473.86, 5473.81, 5474.89, 5473.8, 5474.89, 1034118, 103412616.0, 1436], [20240725, 5474.89, 5473.98, 5475.51, 5473.94, 5474.49, 976186, 97619624.0, 1437], [20240725, 5474.49, 5473.95, 5475.02, 5473.71, 5474.47, 978245, 97825752.0, 1438], [20240725, 5474.47, 5474.34, 5475.11, 5472.69, 5473.28, 1212284, 121229464.0, 1439], [20240725, 5473.28, 5472.92, 5473.67, 5471.83, 5472.12, 1167531, 116754024.0, 1440], [20240725, 5472.12, 5471.31, 5481.39, 5470.84, 5480.39, 2392653, 239266416.0, 1441], [20240725, 5480.39, 5481.21, 5482.72, 5480.15, 5482.72, 1240407, 124041512.0, 1442], [20240725, 5482.72, 5482.77, 5484.34, 5482.51, 5483.94, 1288376, 128838736.0, 1443], [20240725, 5483.94, 5483.75, 5485.14, 5483.28, 5484.37, 1284198, 128420880.0, 1444], [20240725, 5484.37, 5484.31, 5488.89, 5484.31, 5488.67, 1804208, 180421776.0, 1445], [20240725, 5488.67, 5488.27, 5491.24, 5488.27, 5490.24, 2052143, 205215488.0, 1446], [20240725, 5490.24, 5491.61, 5492.59, 5485.72, 5485.72, 1883346, 188335632.0, 1447], [20240725, 5485.72, 5485.59, 5486.77, 5482.04, 5482.04, 1352107, 135211760.0, 1448], [20240725, 5482.04, 5482.41, 5483.65, 5482.15, 5483.65, 1152121, 115213032.0, 1449], [20240725, 5483.65, 5482.87, 5482.87, 5480.95, 5481.78, 1189773, 118978416.0, 1450], [20240725, 5481.78, 5481.39, 5482.15, 5479.88, 5479.88, 1727906, 172791888.0, 1451], [20240725, 5479.88, 5479.75, 5480.48, 5478.86, 5479.44, 1492965, 149297600.0, 1452], [20240725, 5479.44, 5478.86, 5479.28, 5478.38, 5478.57, 1935632, 193564176.0, 1453], [20240725, 5478.57, 5478.25, 5481.17, 5478.25, 5481.13, 2045720, 204572848.0, 1454], [20240725, 5481.13, 5480.58, 5481.44, 5479.25, 5480.54, 2026352, 202636016.0, 1455], [20240725, 5480.54, 5480.11, 5480.98, 5479.47, 5479.82, 2433546, 243355760.0, 1456], [20240725, 5479.82, 5479.71, 5480.93, 5479.59, 5480.04, 2185757, 218576672.0, 1457], [20240725, 5480.04, 5479.55, 5479.55, 5479.55, 5479.55, 82559, 8255971.0, 1458], [20240725, 5479.55, 5479.55, 5479.55, 5479.55, 5479.55, 0, 0.0, 1459], [20240725, 5479.55, 5481.6, 5481.6, 5481.6, 5481.6, 4495149, 449514944.0, 1500], [20240726, 5481.6, 5487.87, 5499.16, 5487.87, 5493.4, 12175715, 1217572480.0, 931], [20240726, 5493.4, 5493.4, 5495.62, 5490.38, 5493.95, 6274814, 627482432.0, 932], [20240726, 5493.95, 5494.77, 5497.98, 5491.68, 5497.43, 5583248, 558325568.0, 933], [20240726, 5497.43, 5496.84, 5506.71, 5496.84, 5506.71, 4486260, 448626816.0, 934], [20240726, 5506.71, 5507.09, 5516.52, 5507.09, 5516.52, 4352215, 435222464.0, 935], [20240726, 5516.52, 5516.96, 5516.96, 5513.09, 5516.35, 4967536, 496754560.0, 936], [20240726, 5516.35, 5516.38, 5523.09, 5516.38, 5522.32, 4769450, 476945888.0, 937], [20240726, 5522.32, 5522.25, 5526.48, 5521.6, 5526.32, 4588055, 458806560.0, 938], [20240726, 5526.32, 5526.13, 5527.6, 5525.49, 5527.6, 4460119, 446012832.0, 939], [20240726, 5527.6, 5527.84, 5527.84, 5522.81, 5524.15, 4654971, 465497856.0, 940], [20240726, 5524.15, 5523.9, 5525.37, 5523.53, 5523.53, 3965856, 396586464.0, 941], [20240726, 5523.53, 5523.64, 5531.3, 5523.64, 5531.17, 4001921, 400192992.0, 942], [20240726, 5531.17, 5531.38, 5535.25, 5531.38, 5534.25, 3754476, 375448608.0, 943], [20240726, 5534.25, 5535.84, 5538.4, 5534.27, 5538.4, 3545812, 354582048.0, 944], [20240726, 5538.4, 5538.32, 5542.67, 5538.32, 5542.67, 3868955, 386896640.0, 945], [20240726, 5542.67, 5542.97, 5547.98, 5542.97, 5546.36, 5112586, 511259552.0, 946], [20240726, 5546.36, 5547.02, 5547.82, 5545.63, 5546.18, 3384417, 338442592.0, 947], [20240726, 5546.18, 5546.23, 5548.61, 5545.22, 5546.61, 4214181, 421419072.0, 948], [20240726, 5546.61, 5546.36, 5547.97, 5545.15, 5545.22, 3483823, 348383296.0, 949], [20240726, 5545.22, 5545.15, 5545.15, 5537.65, 5538.94, 3091902, 309190912.0, 950], [20240726, 5538.94, 5540.47, 5548.43, 5540.47, 5545.53, 4162504, 416251392.0, 951], [20240726, 5545.53, 5545.16, 5550.26, 5543.43, 5550.26, 4892656, 489266848.0, 952], [20240726, 5550.26, 5550.97, 5554.37, 5548.37, 5548.37, 4534089, 453409952.0, 953], [20240726, 5548.37, 5549.07, 5549.07, 5542.42, 5542.77, 2925113, 292512256.0, 954], [20240726, 5542.77, 5541.71, 5541.71, 5535.98, 5537.34, 3045357, 304536864.0, 955], [20240726, 5537.34, 5536.13, 5536.13, 5533.44, 5534.55, 2934995, 293500512.0, 956], [20240726, 5534.55, 5534.61, 5539.53, 5533.49, 5537.61, 3214427, 321443840.0, 957], [20240726, 5537.61, 5538.47, 5538.47, 5535.26, 5537.32, 2361857, 236186784.0, 958], [20240726, 5537.32, 5538.16, 5544.88, 5537.94, 5543.85, 2354956, 235496704.0, 959], [20240726, 5543.85, 5544.38, 5546.19, 5543.03, 5545.54, 3404992, 340500352.0, 1000], [20240726, 5545.54, 5545.57, 5545.61, 5537.87, 5537.87, 2710807, 271081536.0, 1001], [20240726, 5537.87, 5536.83, 5540.11, 5530.56, 5530.56, 2958360, 295837280.0, 1002], [20240726, 5530.56, 5530.57, 5530.81, 5523.46, 5523.46, 3617664, 361767584.0, 1003], [20240726, 5523.46, 5523.48, 5523.48, 5515.24, 5517.07, 3575099, 357511040.0, 1004], [20240726, 5517.07, 5516.95, 5517.12, 5514.98, 5516.07, 2747070, 274708256.0, 1005], [20240726, 5516.07, 5515.21, 5519.2, 5514.5, 5514.5, 2738302, 273831232.0, 1006], [20240726, 5514.5, 5514.88, 5514.94, 5510.15, 5511.15, 2553670, 255368128.0, 1007], [20240726, 5511.15, 5511.57, 5513.28, 5510.88, 5512.61, 2025216, 202522752.0, 1008], [20240726, 5512.61, 5512.63, 5518.76, 5512.63, 5513.87, 2874794, 287480480.0, 1009], [20240726, 5513.87, 5514.12, 5514.26, 5511.05, 5511.54, 2093244, 209325280.0, 1010], [20240726, 5511.54, 5511.93, 5511.93, 5507.14, 5508.15, 2440916, 244092704.0, 1011], [20240726, 5508.15, 5507.64, 5511.14, 5507.64, 5509.77, 1742626, 174263472.0, 1012], [20240726, 5509.77, 5509.89, 5511.49, 5509.67, 5510.1, 1887933, 188794480.0, 1013], [20240726, 5510.1, 5509.71, 5511.71, 5507.62, 5511.71, 2020790, 202079936.0, 1014], [20240726, 5511.71, 5511.62, 5511.66, 5509.2, 5509.2, 1657007, 165701760.0, 1015], [20240726, 5509.2, 5507.76, 5509.24, 5506.9, 5507.71, 1924955, 192496384.0, 1016], [20240726, 5507.71, 5507.21, 5507.21, 5504.78, 5504.99, 2567571, 256758176.0, 1017], [20240726, 5504.99, 5504.98, 5505.12, 5500.61, 5502.23, 2378412, 237842160.0, 1018], [20240726, 5502.23, 5503.29, 5504.65, 5502.5, 5502.5, 2075572, 207558256.0, 1019], [20240726, 5502.5, 5502.84, 5504.15, 5501.88, 5501.88, 1531799, 153181056.0, 1020], [20240726, 5501.88, 5502.67, 5502.72, 5501.18, 5501.18, 1934862, 193487088.0, 1021], [20240726, 5501.18, 5500.13, 5500.13, 5494.89, 5494.89, 2192104, 219211424.0, 1022], [20240726, 5494.89, 5494.54, 5494.95, 5490.94, 5490.94, 1854186, 185419632.0, 1023], [20240726, 5490.94, 5490.87, 5493.44, 5490.54, 5492.71, 2107454, 210746544.0, 1024], [20240726, 5492.71, 5492.72, 5494.07, 5492.69, 5493.19, 1531823, 153183104.0, 1025], [20240726, 5493.19, 5492.76, 5493.2, 5491.54, 5491.58, 1317542, 131755064.0, 1026], [20240726, 5491.58, 5491.53, 5496.85, 5491.53, 5496.85, 1524754, 152476304.0, 1027], [20240726, 5496.85, 5496.44, 5496.88, 5495.35, 5496.47, 1429863, 142987216.0, 1028], [20240726, 5496.47, 5496.51, 5496.9, 5492.27, 5492.27, 1745792, 174580512.0, 1029], [20240726, 5492.27, 5491.73, 5491.73, 5488.05, 5489.89, 1567348, 156735728.0, 1030], [20240726, 5489.89, 5488.9, 5491.34, 5488.9, 5489.55, 1291641, 129165128.0, 1031], [20240726, 5489.55, 5489.28, 5489.49, 5485.04, 5485.06, 1570710, 157071760.0, 1032], [20240726, 5485.06, 5485.19, 5491.89, 5485.19, 5490.77, 1616095, 161610512.0, 1033], [20240726, 5490.77, 5491.15, 5491.96, 5490.47, 5491.43, 1121060, 112106872.0, 1034], [20240726, 5491.43, 5491.32, 5493.15, 5490.67, 5492.18, 1647554, 164756464.0, 1035], [20240726, 5492.18, 5492.35, 5494.01, 5492.01, 5493.93, 1137976, 113798296.0, 1036], [20240726, 5493.93, 5493.26, 5498.98, 5493.26, 5497.04, 1269019, 126902952.0, 1037], [20240726, 5497.04, 5497.77, 5497.86, 5495.52, 5497.57, 1199868, 119987856.0, 1038], [20240726, 5497.57, 5497.36, 5502.33, 5497.36, 5501.38, 1432823, 143283376.0, 1039], [20240726, 5501.38, 5501.02, 5501.02, 5497.01, 5497.01, 1118432, 111844184.0, 1040], [20240726, 5497.01, 5496.71, 5498.48, 5496.71, 5498.01, 1087645, 108765656.0, 1041], [20240726, 5498.01, 5497.8, 5501.12, 5496.32, 5501.07, 1443421, 144342928.0, 1042], [20240726, 5501.07, 5501.54, 5501.69, 5498.55, 5499.76, 1119888, 111989968.0, 1043], [20240726, 5499.76, 5499.94, 5502.68, 5499.94, 5501.04, 966772, 96678080.0, 1044], [20240726, 5501.04, 5500.82, 5502.69, 5500.77, 5501.58, 944434, 94444480.0, 1045], [20240726, 5501.58, 5501.65, 5504.93, 5501.58, 5504.64, 1122960, 112297008.0, 1046], [20240726, 5504.64, 5504.22, 5505.33, 5504.22, 5505.33, 1015418, 101542880.0, 1047], [20240726, 5505.33, 5506.22, 5508.15, 5506.22, 5508.15, 1320650, 132066064.0, 1048], [20240726, 5508.15, 5508.06, 5508.06, 5503.73, 5503.73, 1165043, 116505520.0, 1049], [20240726, 5503.73, 5503.37, 5506.01, 5503.37, 5506.01, 1011973, 101198536.0, 1050], [20240726, 5506.01, 5505.41, 5507.19, 5505.38, 5507.11, 865613, 86562376.0, 1051], [20240726, 5507.11, 5507.1, 5509.54, 5506.71, 5509.54, 953028, 95303904.0, 1052], [20240726, 5509.54, 5509.63, 5509.86, 5504.05, 5504.05, 1198387, 119839824.0, 1053], [20240726, 5504.05, 5504.53, 5504.53, 5502.99, 5503.54, 871181, 87118912.0, 1054], [20240726, 5503.54, 5502.96, 5506.24, 5500.81, 5506.04, 1354422, 135443072.0, 1055], [20240726, 5506.04, 5505.91, 5506.01, 5505.09, 5505.87, 754241, 75425184.0, 1056], [20240726, 5505.87, 5506.12, 5511.93, 5505.65, 5510.61, 1846069, 184608048.0, 1057], [20240726, 5510.61, 5510.3, 5513.38, 5510.28, 5513.38, 1195228, 119523712.0, 1058], [20240726, 5513.38, 5513.07, 5514.01, 5511.87, 5511.87, 1123206, 112321352.0, 1059], [20240726, 5511.87, 5511.2, 5511.37, 5508.67, 5508.67, 1160102, 116011200.0, 1100], [20240726, 5508.67, 5508.83, 5508.83, 5506.6, 5507.62, 1058818, 105882944.0, 1101], [20240726, 5507.62, 5508.27, 5512.34, 5508.27, 5511.54, 1067038, 106704640.0, 1102], [20240726, 5511.54, 5512.48, 5513.13, 5509.48, 5509.48, 1003151, 100316008.0, 1103], [20240726, 5509.48, 5508.57, 5522.01, 5507.5, 5519.93, 2067064, 206707536.0, 1104], [20240726, 5519.93, 5519.71, 5521.09, 5519.05, 5519.05, 1297645, 129765480.0, 1105], [20240726, 5519.05, 5520.02, 5524.11, 5519.98, 5523.83, 2309190, 230920128.0, 1106], [20240726, 5523.83, 5523.81, 5524.11, 5521.56, 5521.56, 1547728, 154773968.0, 1107], [20240726, 5521.56, 5521.62, 5521.62, 5518.69, 5520.07, 1162226, 116223488.0, 1108], [20240726, 5520.07, 5520.35, 5525.88, 5520.27, 5524.02, 2257300, 225730832.0, 1109], [20240726, 5524.02, 5524.0, 5525.88, 5523.73, 5525.88, 1563295, 156330384.0, 1110], [20240726, 5525.88, 5526.35, 5533.0, 5526.35, 5532.28, 2152986, 215299648.0, 1111], [20240726, 5532.28, 5530.31, 5531.48, 5528.46, 5530.98, 1629645, 162965792.0, 1112], [20240726, 5530.98, 5531.03, 5533.89, 5530.7, 5533.8, 1745434, 174544352.0, 1113], [20240726, 5533.8, 5533.61, 5537.54, 5533.61, 5535.73, 2119576, 211958656.0, 1114], [20240726, 5535.73, 5535.69, 5543.88, 5534.79, 5542.66, 2644681, 264469232.0, 1115], [20240726, 5542.66, 5542.35, 5542.35, 5538.75, 5539.09, 2371068, 237107840.0, 1116], [20240726, 5539.09, 5538.89, 5543.59, 5537.82, 5543.52, 1775224, 177523104.0, 1117], [20240726, 5543.52, 5543.59, 5543.68, 5541.08, 5541.08, 1821007, 182101920.0, 1118], [20240726, 5541.08, 5541.11, 5550.87, 5541.11, 5550.87, 2540981, 254099024.0, 1119], [20240726, 5550.87, 5550.56, 5555.49, 5549.36, 5554.98, 3148517, 314852672.0, 1120], [20240726, 5554.98, 5555.67, 5559.36, 5555.29, 5559.12, 3014530, 301453856.0, 1121], [20240726, 5559.12, 5557.68, 5558.5, 5555.96, 5556.38, 2442066, 244207568.0, 1122], [20240726, 5556.38, 5556.56, 5556.56, 5551.24, 5551.24, 1938231, 193824240.0, 1123], [20240726, 5551.24, 5550.72, 5551.37, 5546.86, 5547.0, 1832726, 183273728.0, 1124], [20240726, 5547.0, 5546.58, 5547.73, 5545.75, 5546.12, 1357903, 135791296.0, 1125], [20240726, 5546.12, 5545.98, 5545.98, 5540.24, 5540.24, 1676904, 167691216.0, 1126], [20240726, 5540.24, 5540.68, 5541.66, 5539.97, 5541.3, 1148942, 114895200.0, 1127], [20240726, 5541.3, 5541.43, 5541.75, 5540.58, 5541.11, 979778, 97978704.0, 1128], [20240726, 5541.11, 5540.99, 5543.01, 5540.99, 5542.12, 1049369, 104937808.0, 1129], [20240726, 5542.12, 5541.56, 5542.79, 5540.45, 5540.47, 1059798, 105980680.0, 1130], [20240726, 5540.47, 5541.73, 5541.73, 5531.35, 5531.35, 3909154, 390916544.0, 1301], [20240726, 5531.35, 5531.76, 5531.94, 5528.92, 5531.13, 1602930, 160294064.0, 1302], [20240726, 5531.13, 5530.84, 5531.18, 5529.01, 5529.79, 1047580, 104758800.0, 1303], [20240726, 5529.79, 5530.38, 5530.38, 5528.65, 5530.27, 1021204, 102121416.0, 1304], [20240726, 5530.27, 5530.26, 5530.27, 5527.41, 5527.48, 1073200, 107321064.0, 1305], [20240726, 5527.48, 5527.19, 5530.05, 5526.9, 5529.82, 1082677, 108269056.0, 1306], [20240726, 5529.82, 5529.68, 5530.07, 5525.63, 5525.74, 1214203, 121421296.0, 1307], [20240726, 5525.74, 5525.86, 5527.55, 5525.86, 5526.77, 985065, 98507352.0, 1308], [20240726, 5526.77, 5527.05, 5527.05, 5525.1, 5526.65, 1143103, 114311184.0, 1309], [20240726, 5526.65, 5526.56, 5529.06, 5526.51, 5529.06, 1313812, 131382224.0, 1310], [20240726, 5529.06, 5529.04, 5531.36, 5529.04, 5529.7, 1270132, 127014232.0, 1311], [20240726, 5529.7, 5529.64, 5531.99, 5529.64, 5531.43, 753621, 75363088.0, 1312], [20240726, 5531.43, 5531.35, 5531.35, 5530.13, 5530.62, 813539, 81354712.0, 1313], [20240726, 5530.62, 5530.19, 5530.46, 5526.09, 5526.69, 1341818, 134182768.0, 1314], [20240726, 5526.69, 5526.11, 5526.44, 5524.82, 5524.82, 1218052, 121805960.0, 1315], [20240726, 5524.82, 5524.62, 5527.12, 5524.62, 5526.43, 1194222, 119423288.0, 1316], [20240726, 5526.43, 5526.36, 5528.43, 5526.36, 5528.43, 1156766, 115677792.0, 1317], [20240726, 5528.43, 5530.52, 5535.61, 5530.52, 5535.09, 1608897, 160890688.0, 1318], [20240726, 5535.09, 5534.57, 5534.57, 5531.9, 5532.2, 1248054, 124806192.0, 1319], [20240726, 5532.2, 5532.31, 5533.45, 5531.55, 5533.2, 808169, 80817840.0, 1320], [20240726, 5533.2, 5533.45, 5538.14, 5533.45, 5537.56, 1236116, 123612480.0, 1321], [20240726, 5537.56, 5537.67, 5538.26, 5536.65, 5538.02, 1147226, 114723480.0, 1322], [20240726, 5538.02, 5538.31, 5538.51, 5537.12, 5537.64, 1126642, 112665120.0, 1323], [20240726, 5537.64, 5537.04, 5538.9, 5537.04, 5538.9, 1062216, 106222504.0, 1324], [20240726, 5538.9, 5538.89, 5543.55, 5538.89, 5543.55, 1052852, 105286256.0, 1325], [20240726, 5543.55, 5543.21, 5549.75, 5542.82, 5548.83, 1408550, 140856096.0, 1326], [20240726, 5548.83, 5548.74, 5548.74, 5541.5, 5541.5, 2166621, 216662976.0, 1327], [20240726, 5541.5, 5541.32, 5542.05, 5539.42, 5539.55, 999074, 99908192.0, 1328], [20240726, 5539.55, 5539.69, 5540.33, 5538.77, 5539.8, 1004816, 100482608.0, 1329], [20240726, 5539.8, 5540.3, 5541.09, 5539.73, 5541.09, 850070, 85008048.0, 1330], [20240726, 5541.09, 5540.77, 5546.31, 5540.77, 5545.3, 1414780, 141479168.0, 1331], [20240726, 5545.3, 5545.58, 5546.19, 5544.71, 5545.08, 1058515, 105852560.0, 1332], [20240726, 5545.08, 5545.18, 5545.94, 5542.72, 5543.69, 1074256, 107426672.0, 1333], [20240726, 5543.69, 5543.94, 5548.91, 5543.94, 5548.91, 1375036, 137504864.0, 1334], [20240726, 5548.91, 5548.72, 5549.35, 5546.61, 5546.96, 1056033, 105604208.0, 1335], [20240726, 5546.96, 5546.85, 5555.16, 5546.85, 5553.29, 2099213, 209922112.0, 1336], [20240726, 5553.29, 5552.97, 5552.97, 5551.02, 5551.9, 1375711, 137571808.0, 1337], [20240726, 5551.9, 5551.81, 5553.05, 5551.07, 5551.47, 1093887, 109389616.0, 1338], [20240726, 5551.47, 5550.96, 5552.69, 5550.96, 5552.58, 1339763, 133977168.0, 1339], [20240726, 5552.58, 5552.54, 5552.58, 5548.82, 5548.92, 1505936, 150594432.0, 1340], [20240726, 5548.92, 5549.26, 5549.3, 5546.99, 5547.57, 947873, 94788432.0, 1341], [20240726, 5547.57, 5547.17, 5549.95, 5547.17, 5547.65, 1032436, 103244432.0, 1342], [20240726, 5547.65, 5547.38, 5547.67, 5544.14, 5544.14, 877159, 87716656.0, 1343], [20240726, 5544.14, 5543.94, 5543.94, 5540.86, 5541.69, 1151434, 115144336.0, 1344], [20240726, 5541.69, 5541.26, 5542.63, 5540.81, 5542.48, 791052, 79106232.0, 1345], [20240726, 5542.48, 5542.22, 5543.57, 5542.03, 5543.42, 998873, 99888304.0, 1346], [20240726, 5543.42, 5543.75, 5545.88, 5541.64, 5541.64, 1344932, 134494192.0, 1347], [20240726, 5541.64, 5541.39, 5541.39, 5537.99, 5537.99, 1115716, 111572488.0, 1348], [20240726, 5537.99, 5538.07, 5538.19, 5536.81, 5537.56, 955604, 95561496.0, 1349], [20240726, 5537.56, 5537.78, 5538.27, 5537.35, 5537.86, 738623, 73863304.0, 1350], [20240726, 5537.86, 5538.16, 5538.19, 5536.75, 5537.55, 752078, 75208528.0, 1351], [20240726, 5537.55, 5537.51, 5539.34, 5536.56, 5538.92, 876866, 87687664.0, 1352], [20240726, 5538.92, 5539.46, 5539.58, 5538.05, 5538.05, 719434, 71944216.0, 1353], [20240726, 5538.05, 5538.17, 5538.51, 5537.24, 5537.73, 847620, 84763024.0, 1354], [20240726, 5537.73, 5537.06, 5537.61, 5536.25, 5536.81, 719124, 71913472.0, 1355], [20240726, 5536.81, 5536.8, 5537.77, 5536.63, 5537.7, 859112, 85912072.0, 1356], [20240726, 5537.7, 5538.32, 5541.7, 5537.86, 5541.7, 1103604, 110361312.0, 1357], [20240726, 5541.7, 5541.98, 5542.02, 5541.18, 5541.74, 982953, 98296304.0, 1358], [20240726, 5541.74, 5542.02, 5542.19, 5540.35, 5540.37, 731991, 73199912.0, 1359], [20240726, 5540.37, 5540.42, 5540.77, 5538.55, 5538.55, 890983, 89099104.0, 1400], [20240726, 5538.55, 5538.72, 5538.74, 5534.01, 5535.03, 1492202, 149221136.0, 1401], [20240726, 5535.03, 5534.66, 5534.66, 5533.25, 5533.76, 789090, 78909904.0, 1402], [20240726, 5533.76, 5533.08, 5533.08, 5531.71, 5532.49, 934579, 93458904.0, 1403], [20240726, 5532.49, 5532.66, 5533.3, 5532.17, 5533.13, 820754, 82076288.0, 1404], [20240726, 5533.13, 5533.28, 5533.28, 5532.3, 5532.51, 817893, 81790368.0, 1405], [20240726, 5532.51, 5532.98, 5540.39, 5532.58, 5540.39, 1366444, 136645376.0, 1406], [20240726, 5540.39, 5539.55, 5539.55, 5535.05, 5535.15, 987985, 98799456.0, 1407], [20240726, 5535.15, 5534.85, 5534.85, 5531.34, 5532.31, 1057673, 105768368.0, 1408], [20240726, 5532.31, 5532.55, 5533.86, 5532.55, 5533.86, 579802, 57981208.0, 1409], [20240726, 5533.86, 5533.96, 5534.26, 5532.97, 5533.66, 665113, 66512336.0, 1410], [20240726, 5533.66, 5533.5, 5534.93, 5533.5, 5534.72, 778267, 77827544.0, 1411], [20240726, 5534.72, 5534.85, 5535.37, 5534.0, 5534.32, 753360, 75337168.0, 1412], [20240726, 5534.32, 5533.89, 5534.12, 5533.06, 5534.09, 744240, 74425072.0, 1413], [20240726, 5534.09, 5533.88, 5534.24, 5533.22, 5534.16, 742349, 74236080.0, 1414], [20240726, 5534.16, 5533.91, 5533.91, 5533.01, 5533.06, 753586, 75359688.0, 1415], [20240726, 5533.06, 5533.32, 5533.36, 5532.25, 5532.91, 974084, 97409440.0, 1416], [20240726, 5532.91, 5532.6, 5532.94, 5531.21, 5531.7, 1014578, 101459000.0, 1417], [20240726, 5531.7, 5531.54, 5532.06, 5530.24, 5530.67, 1002705, 100271512.0, 1418], [20240726, 5530.67, 5530.32, 5530.47, 5528.25, 5528.25, 1019255, 101926280.0, 1419], [20240726, 5528.25, 5528.29, 5528.51, 5526.43, 5526.56, 1192624, 119263232.0, 1420], [20240726, 5526.56, 5526.35, 5530.06, 5526.35, 5530.06, 1118889, 111889752.0, 1421], [20240726, 5530.06, 5529.81, 5530.16, 5528.73, 5529.75, 833287, 83329808.0, 1422], [20240726, 5529.75, 5529.44, 5530.44, 5529.26, 5530.16, 657070, 65707792.0, 1423], [20240726, 5530.16, 5529.89, 5529.95, 5527.92, 5528.36, 863949, 86395856.0, 1424], [20240726, 5528.36, 5527.79, 5528.24, 5527.19, 5527.72, 788824, 78883232.0, 1425], [20240726, 5527.72, 5526.78, 5527.95, 5526.78, 5527.18, 757732, 75774200.0, 1426], [20240726, 5527.18, 5526.98, 5527.63, 5526.44, 5526.98, 1001410, 100141800.0, 1427], [20240726, 5526.98, 5526.36, 5526.46, 5525.46, 5526.27, 915924, 91593672.0, 1428], [20240726, 5526.27, 5525.65, 5535.89, 5525.63, 5533.68, 2208460, 220847248.0, 1429], [20240726, 5533.68, 5534.38, 5538.27, 5534.28, 5537.02, 1079294, 107930392.0, 1430], [20240726, 5537.02, 5537.48, 5540.21, 5536.2, 5539.79, 1394678, 139468608.0, 1431], [20240726, 5539.79, 5538.75, 5539.32, 5536.51, 5539.02, 923492, 92350168.0, 1432], [20240726, 5539.02, 5538.63, 5543.79, 5537.71, 5543.79, 1262437, 126244592.0, 1433], [20240726, 5543.79, 5542.89, 5543.88, 5537.86, 5538.98, 1377739, 137774960.0, 1434], [20240726, 5538.98, 5538.98, 5538.98, 5536.23, 5536.77, 858790, 85879888.0, 1435], [20240726, 5536.77, 5536.12, 5536.39, 5535.16, 5535.96, 834163, 83417256.0, 1436], [20240726, 5535.96, 5535.44, 5542.83, 5535.44, 5540.48, 1718830, 171883936.0, 1437], [20240726, 5540.48, 5540.15, 5540.15, 5537.58, 5538.66, 1123887, 112389288.0, 1438], [20240726, 5538.66, 5537.97, 5539.1, 5537.97, 5538.61, 746009, 74602072.0, 1439], [20240726, 5538.61, 5538.23, 5538.41, 5536.82, 5537.95, 806020, 80602888.0, 1440], [20240726, 5537.95, 5536.82, 5541.31, 5536.28, 5539.67, 1338809, 133881968.0, 1441], [20240726, 5539.67, 5539.42, 5541.77, 5539.42, 5541.4, 1063222, 106323256.0, 1442], [20240726, 5541.4, 5541.19, 5543.87, 5541.11, 5543.87, 1256974, 125698448.0, 1443], [20240726, 5543.87, 5543.29, 5545.22, 5543.1, 5545.06, 1277125, 127713560.0, 1444], [20240726, 5545.06, 5544.3, 5546.38, 5543.17, 5546.38, 1434623, 143463344.0, 1445], [20240726, 5546.38, 5545.58, 5546.12, 5542.37, 5543.11, 1566806, 156681664.0, 1446], [20240726, 5543.11, 5543.04, 5544.91, 5542.52, 5544.43, 1356229, 135623792.0, 1447], [20240726, 5544.43, 5543.72, 5547.74, 5543.72, 5547.74, 1645113, 164512352.0, 1448], [20240726, 5547.74, 5547.13, 5548.94, 5546.3, 5548.08, 1781275, 178128272.0, 1449], [20240726, 5548.08, 5547.37, 5551.28, 5547.37, 5551.06, 1833662, 183367040.0, 1450], [20240726, 5551.06, 5549.93, 5549.94, 5548.25, 5549.94, 1808894, 180890496.0, 1451], [20240726, 5549.94, 5548.49, 5549.85, 5548.31, 5549.82, 1833564, 183357200.0, 1452], [20240726, 5549.82, 5548.46, 5549.62, 5547.36, 5549.33, 1820476, 182048624.0, 1453], [20240726, 5549.33, 5549.12, 5549.91, 5548.31, 5549.06, 1883184, 188319488.0, 1454], [20240726, 5549.06, 5549.65, 5550.2, 5548.89, 5549.8, 2268528, 226854096.0, 1455], [20240726, 5549.8, 5549.11, 5551.04, 5549.11, 5551.04, 2688985, 268899424.0, 1456], [20240726, 5551.04, 5550.49, 5552.58, 5550.49, 5552.58, 3189540, 318954976.0, 1457], [20240726, 5552.58, 5552.12, 5552.12, 5552.12, 5552.12, 79772, 7977281.5, 1458], [20240726, 5552.12, 5552.12, 5552.12, 5552.12, 5552.12, 0, 0.0, 1459], [20240726, 5552.12, 5548.82, 5548.82, 5548.82, 5548.82, 5110159, 511015936.0, 1500], [20240729, 5548.82, 5545.34, 5545.34, 5514.88, 5514.88, 11961271, 1196128128.0, 931], [20240729, 5514.88, 5516.42, 5516.42, 5505.15, 5511.8, 6291604, 629161216.0, 932], [20240729, 5511.8, 5511.41, 5515.58, 5510.68, 5514.41, 5179538, 517954880.0, 933], [20240729, 5514.41, 5514.76, 5520.59, 5513.69, 5515.94, 3857301, 385731296.0, 934], [20240729, 5515.94, 5515.93, 5515.93, 5511.32, 5511.8, 3894685, 389469504.0, 935], [20240729, 5511.8, 5512.0, 5516.13, 5510.92, 5515.82, 4291512, 429152256.0, 936], [20240729, 5515.82, 5516.28, 5516.28, 5511.56, 5512.05, 4299182, 429919200.0, 937], [20240729, 5512.05, 5512.1, 5512.1, 5507.19, 5511.04, 4765676, 476568512.0, 938], [20240729, 5511.04, 5510.9, 5515.6, 5510.9, 5515.03, 3932534, 393254432.0, 939], [20240729, 5515.03, 5515.16, 5515.16, 5512.38, 5514.92, 4273269, 427327648.0, 940], [20240729, 5514.92, 5514.61, 5524.22, 5512.96, 5522.35, 4668832, 466884096.0, 941], [20240729, 5522.35, 5521.81, 5525.25, 5519.18, 5525.24, 4874387, 487439744.0, 942], [20240729, 5525.24, 5525.32, 5526.33, 5523.28, 5525.29, 4623568, 462358048.0, 943], [20240729, 5525.29, 5525.71, 5526.82, 5523.1, 5526.82, 4191368, 419137920.0, 944], [20240729, 5526.82, 5526.39, 5530.02, 5524.43, 5530.02, 4530016, 453002368.0, 945], [20240729, 5530.02, 5528.91, 5528.91, 5524.07, 5526.07, 3934693, 393470304.0, 946], [20240729, 5526.07, 5526.57, 5526.57, 5520.48, 5522.28, 5300655, 530066784.0, 947], [20240729, 5522.28, 5522.02, 5527.89, 5522.02, 5527.89, 4331661, 433167136.0, 948], [20240729, 5527.89, 5527.7, 5534.77, 5526.65, 5532.74, 4843426, 484343680.0, 949], [20240729, 5532.74, 5532.63, 5546.47, 5532.63, 5546.47, 4209263, 420927392.0, 950], [20240729, 5546.47, 5547.26, 5552.62, 5547.26, 5549.86, 4834088, 483409920.0, 951], [20240729, 5549.86, 5550.3, 5550.3, 5546.65, 5547.86, 3938768, 393877632.0, 952], [20240729, 5547.86, 5548.46, 5548.46, 5541.21, 5541.21, 4849937, 484994592.0, 953], [20240729, 5541.21, 5540.08, 5540.08, 5536.45, 5536.45, 3443984, 344399584.0, 954], [20240729, 5536.45, 5536.0, 5536.76, 5531.88, 5534.34, 3395390, 339539936.0, 955], [20240729, 5534.34, 5534.34, 5534.47, 5532.07, 5533.27, 2643104, 264311440.0, 956], [20240729, 5533.27, 5533.16, 5533.44, 5528.85, 5529.56, 2507575, 250758416.0, 957], [20240729, 5529.56, 5528.63, 5528.91, 5526.21, 5526.21, 2236917, 223692416.0, 958], [20240729, 5526.21, 5527.35, 5528.65, 5526.25, 5526.29, 2063226, 206323680.0, 959], [20240729, 5526.29, 5526.99, 5526.99, 5523.52, 5525.09, 2710926, 271093728.0, 1000], [20240729, 5525.09, 5523.76, 5523.76, 5517.33, 5517.33, 2780857, 278086944.0, 1001], [20240729, 5517.33, 5517.28, 5517.36, 5514.48, 5514.87, 2751667, 275167552.0, 1002], [20240729, 5514.87, 5515.28, 5515.28, 5512.6, 5512.6, 2170101, 217011040.0, 1003], [20240729, 5512.6, 5513.38, 5513.98, 5512.2, 5512.78, 1979264, 197927520.0, 1004], [20240729, 5512.78, 5512.37, 5512.45, 5509.4, 5512.03, 2159732, 215974048.0, 1005], [20240729, 5512.03, 5512.01, 5513.1, 5509.85, 5511.79, 2536804, 253681120.0, 1006], [20240729, 5511.79, 5511.92, 5512.61, 5509.62, 5511.63, 2002254, 200226288.0, 1007], [20240729, 5511.63, 5511.87, 5521.22, 5511.87, 5519.11, 2433874, 243388464.0, 1008], [20240729, 5519.11, 5519.23, 5519.23, 5515.87, 5517.47, 1835505, 183551360.0, 1009], [20240729, 5517.47, 5518.06, 5521.37, 5516.67, 5520.7, 1784765, 178477728.0, 1010], [20240729, 5520.7, 5519.96, 5520.24, 5515.85, 5516.8, 1651810, 165182032.0, 1011], [20240729, 5516.8, 5517.79, 5520.27, 5517.53, 5520.15, 1330262, 133027112.0, 1012], [20240729, 5520.15, 5520.52, 5522.5, 5519.81, 5519.81, 1422210, 142222240.0, 1013], [20240729, 5519.81, 5519.78, 5522.2, 5518.46, 5521.71, 1366531, 136653936.0, 1014], [20240729, 5521.71, 5521.64, 5521.64, 5518.77, 5519.12, 1145838, 114584736.0, 1015], [20240729, 5519.12, 5519.08, 5521.54, 5517.94, 5518.01, 1336345, 133635392.0, 1016], [20240729, 5518.01, 5517.82, 5517.82, 5512.45, 5512.73, 1674875, 167488416.0, 1017], [20240729, 5512.73, 5512.46, 5512.46, 5509.67, 5510.17, 1768059, 176806608.0, 1018], [20240729, 5510.17, 5509.8, 5509.87, 5506.18, 5506.18, 1705742, 170575200.0, 1019], [20240729, 5506.18, 5506.46, 5506.46, 5504.26, 5505.2, 1298600, 129861184.0, 1020], [20240729, 5505.2, 5504.87, 5505.04, 5503.64, 5504.79, 1434743, 143475328.0, 1021], [20240729, 5504.79, 5504.73, 5508.0, 5504.73, 5504.97, 1501014, 150102144.0, 1022], [20240729, 5504.97, 5504.8, 5507.2, 5504.73, 5507.2, 1165716, 116572640.0, 1023], [20240729, 5507.2, 5507.72, 5508.21, 5506.03, 5507.48, 1232790, 123280064.0, 1024], [20240729, 5507.48, 5507.61, 5508.4, 5507.23, 5508.4, 882107, 88211832.0, 1025], [20240729, 5508.4, 5508.23, 5508.23, 5506.5, 5506.81, 979538, 97954720.0, 1026], [20240729, 5506.81, 5507.68, 5511.47, 5507.68, 5511.47, 987771, 98777872.0, 1027], [20240729, 5511.47, 5511.0, 5511.0, 5508.63, 5509.29, 1164441, 116444944.0, 1028], [20240729, 5509.29, 5509.05, 5512.09, 5508.88, 5512.07, 979290, 97929856.0, 1029], [20240729, 5512.07, 5511.74, 5513.3, 5511.74, 5513.3, 871646, 87165728.0, 1030], [20240729, 5513.3, 5512.06, 5512.94, 5510.45, 5512.94, 975687, 97569920.0, 1031], [20240729, 5512.94, 5512.46, 5512.46, 5507.75, 5507.75, 1211265, 121127560.0, 1032], [20240729, 5507.75, 5507.83, 5507.83, 5505.93, 5506.11, 1085553, 108556176.0, 1033], [20240729, 5506.11, 5506.46, 5507.91, 5505.96, 5507.91, 1119152, 111916304.0, 1034], [20240729, 5507.91, 5508.25, 5511.55, 5508.03, 5511.55, 910170, 91017816.0, 1035], [20240729, 5511.55, 5513.81, 5517.08, 5511.61, 5511.61, 1715937, 171594736.0, 1036], [20240729, 5511.61, 5511.9, 5511.9, 5509.02, 5510.39, 1073431, 107344160.0, 1037], [20240729, 5510.39, 5510.49, 5510.49, 5506.5, 5507.5, 1827944, 182795392.0, 1038], [20240729, 5507.5, 5507.58, 5507.61, 5504.36, 5504.36, 1299349, 129935728.0, 1039], [20240729, 5504.36, 5504.39, 5504.39, 5502.97, 5503.52, 1070013, 107002104.0, 1040], [20240729, 5503.52, 5503.45, 5504.29, 5502.56, 5502.63, 1236851, 123685984.0, 1041], [20240729, 5502.63, 5503.92, 5503.92, 5501.81, 5502.8, 1185572, 118558240.0, 1042], [20240729, 5502.8, 5502.73, 5504.04, 5502.34, 5503.84, 1200799, 120080864.0, 1043], [20240729, 5503.84, 5503.76, 5504.6, 5502.86, 5504.56, 909649, 90966168.0, 1044], [20240729, 5504.56, 5504.88, 5507.02, 5503.54, 5504.23, 1049146, 104915576.0, 1045], [20240729, 5504.23, 5504.04, 5504.16, 5502.53, 5502.7, 1112771, 111278088.0, 1046], [20240729, 5502.7, 5502.79, 5505.4, 5502.59, 5504.97, 1289812, 128982368.0, 1047], [20240729, 5504.97, 5505.41, 5505.41, 5502.63, 5503.83, 1116491, 111650104.0, 1048], [20240729, 5503.83, 5504.55, 5504.98, 5503.68, 5504.29, 961487, 96149568.0, 1049], [20240729, 5504.29, 5504.31, 5504.31, 5502.57, 5502.81, 939686, 93969448.0, 1050], [20240729, 5502.81, 5502.97, 5503.51, 5502.39, 5503.51, 942506, 94251744.0, 1051], [20240729, 5503.51, 5503.38, 5503.81, 5502.75, 5502.75, 942848, 94285960.0, 1052], [20240729, 5502.75, 5502.77, 5503.48, 5501.38, 5501.64, 1042275, 104228528.0, 1053], [20240729, 5501.64, 5502.07, 5502.96, 5501.54, 5502.95, 836914, 83692320.0, 1054], [20240729, 5502.95, 5502.71, 5505.58, 5502.49, 5505.33, 1282272, 128228096.0, 1055], [20240729, 5505.33, 5505.08, 5505.53, 5503.38, 5503.82, 814416, 81442512.0, 1056], [20240729, 5503.82, 5503.23, 5504.85, 5503.23, 5503.61, 771666, 77167576.0, 1057], [20240729, 5503.61, 5503.76, 5504.7, 5503.05, 5504.7, 936641, 93665120.0, 1058], [20240729, 5504.7, 5503.93, 5505.63, 5500.6, 5505.63, 1371253, 137126384.0, 1059], [20240729, 5505.63, 5506.03, 5506.03, 5502.53, 5502.85, 936847, 93685752.0, 1100], [20240729, 5502.85, 5502.77, 5503.13, 5500.13, 5500.85, 845556, 84556696.0, 1101], [20240729, 5500.85, 5500.49, 5501.84, 5500.49, 5501.0, 965772, 96578336.0, 1102], [20240729, 5501.0, 5500.34, 5501.2, 5500.17, 5500.43, 1029904, 102991432.0, 1103], [20240729, 5500.43, 5500.0, 5500.46, 5498.18, 5499.11, 1327590, 132759872.0, 1104], [20240729, 5499.11, 5499.63, 5500.2, 5499.19, 5499.19, 1035266, 103527584.0, 1105], [20240729, 5499.19, 5499.22, 5500.17, 5495.81, 5495.94, 1096908, 109691832.0, 1106], [20240729, 5495.94, 5496.43, 5500.08, 5496.43, 5500.08, 962809, 96282064.0, 1107], [20240729, 5500.08, 5500.37, 5500.87, 5499.65, 5500.73, 834304, 83431168.0, 1108], [20240729, 5500.73, 5500.71, 5501.57, 5500.1, 5501.57, 825100, 82511056.0, 1109], [20240729, 5501.57, 5500.98, 5502.16, 5500.45, 5501.52, 782468, 78247888.0, 1110], [20240729, 5501.52, 5501.7, 5504.58, 5501.68, 5504.29, 988314, 98832528.0, 1111], [20240729, 5504.29, 5504.47, 5508.1, 5503.6, 5507.4, 1070665, 107067528.0, 1112], [20240729, 5507.4, 5507.18, 5507.18, 5504.11, 5504.47, 1010633, 101064312.0, 1113], [20240729, 5504.47, 5504.18, 5504.41, 5503.29, 5503.7, 672673, 67268368.0, 1114], [20240729, 5503.7, 5503.57, 5505.82, 5503.49, 5505.82, 691820, 69183080.0, 1115], [20240729, 5505.82, 5505.93, 5510.03, 5505.93, 5510.03, 870151, 87016016.0, 1116], [20240729, 5510.03, 5510.15, 5510.16, 5505.62, 5505.96, 1008456, 100846520.0, 1117], [20240729, 5505.96, 5505.84, 5507.25, 5505.35, 5507.24, 538750, 53876188.0, 1118], [20240729, 5507.24, 5506.61, 5508.12, 5505.43, 5507.45, 817120, 81712912.0, 1119], [20240729, 5507.45, 5507.44, 5507.8, 5503.74, 5504.17, 977059, 97706800.0, 1120], [20240729, 5504.17, 5503.83, 5506.75, 5503.83, 5505.79, 747320, 74733080.0, 1121], [20240729, 5505.79, 5505.93, 5510.65, 5505.67, 5510.2, 1044573, 104458384.0, 1122], [20240729, 5510.2, 5510.76, 5511.34, 5509.44, 5509.44, 737918, 73792672.0, 1123], [20240729, 5509.44, 5509.7, 5511.82, 5509.6, 5510.72, 764194, 76420304.0, 1124], [20240729, 5510.72, 5510.91, 5512.4, 5510.91, 5512.11, 695201, 69521280.0, 1125], [20240729, 5512.11, 5512.12, 5513.15, 5510.85, 5510.98, 781381, 78139032.0, 1126], [20240729, 5510.98, 5511.22, 5511.86, 5508.53, 5509.65, 789334, 78934520.0, 1127], [20240729, 5509.65, 5510.63, 5514.82, 5510.63, 5512.68, 1113772, 111378112.0, 1128], [20240729, 5512.68, 5512.49, 5513.08, 5511.6, 5512.47, 777031, 77704072.0, 1129], [20240729, 5512.47, 5512.14, 5514.09, 5512.07, 5512.84, 788431, 78844192.0, 1130], [20240729, 5512.84, 5514.11, 5515.27, 5510.6, 5513.04, 3529971, 352998144.0, 1301], [20240729, 5513.04, 5512.87, 5516.91, 5512.87, 5514.62, 1239354, 123936304.0, 1302], [20240729, 5514.62, 5514.13, 5515.64, 5512.87, 5512.87, 1476906, 147691696.0, 1303], [20240729, 5512.87, 5512.3, 5512.3, 5507.95, 5507.95, 1427120, 142712784.0, 1304], [20240729, 5507.95, 5507.81, 5507.81, 5506.38, 5507.16, 1014232, 101424224.0, 1305], [20240729, 5507.16, 5507.37, 5515.75, 5507.37, 5514.82, 1539847, 153985520.0, 1306], [20240729, 5514.82, 5514.92, 5514.92, 5511.44, 5511.44, 1054673, 105468176.0, 1307], [20240729, 5511.44, 5511.47, 5511.71, 5509.86, 5510.55, 989799, 98980768.0, 1308], [20240729, 5510.55, 5510.47, 5510.54, 5509.2, 5509.2, 1048417, 104842592.0, 1309], [20240729, 5509.2, 5509.08, 5515.99, 5508.95, 5515.0, 1322606, 132261816.0, 1310], [20240729, 5515.0, 5514.52, 5514.67, 5510.33, 5510.33, 1138341, 113835056.0, 1311], [20240729, 5510.33, 5510.8, 5513.14, 5509.92, 5509.92, 1368630, 136864096.0, 1312], [20240729, 5509.92, 5510.99, 5513.53, 5510.99, 5513.03, 1045516, 104552608.0, 1313], [20240729, 5513.03, 5512.7, 5513.27, 5510.11, 5510.11, 973633, 97364392.0, 1314], [20240729, 5510.11, 5510.34, 5515.24, 5510.34, 5513.87, 1147448, 114745704.0, 1315], [20240729, 5513.87, 5513.91, 5514.91, 5512.91, 5514.51, 1233845, 123385664.0, 1316], [20240729, 5514.51, 5514.14, 5516.21, 5514.05, 5514.65, 1432430, 143243920.0, 1317], [20240729, 5514.65, 5513.86, 5515.54, 5513.23, 5514.27, 1229396, 122940504.0, 1318], [20240729, 5514.27, 5514.05, 5514.24, 5511.71, 5511.71, 1163093, 116310344.0, 1319], [20240729, 5511.71, 5511.5, 5514.46, 5511.11, 5513.36, 1032427, 103243760.0, 1320], [20240729, 5513.36, 5513.3, 5516.29, 5513.3, 5516.02, 1227622, 122763248.0, 1321], [20240729, 5516.02, 5516.3, 5516.46, 5513.52, 5513.77, 1216612, 121662416.0, 1322], [20240729, 5513.77, 5513.53, 5513.65, 5511.66, 5512.97, 1070327, 107033632.0, 1323], [20240729, 5512.97, 5512.98, 5513.86, 5512.8, 5513.69, 1031034, 103104328.0, 1324], [20240729, 5513.69, 5513.94, 5514.26, 5512.44, 5513.39, 797024, 79703080.0, 1325], [20240729, 5513.39, 5512.73, 5513.08, 5510.79, 5512.13, 983527, 98353760.0, 1326], [20240729, 5512.13, 5511.54, 5519.82, 5511.52, 5518.93, 1514577, 151458816.0, 1327], [20240729, 5518.93, 5519.43, 5519.99, 5519.07, 5519.21, 917745, 91775520.0, 1328], [20240729, 5519.21, 5519.64, 5522.0, 5519.64, 5520.96, 995262, 99527360.0, 1329], [20240729, 5520.96, 5521.42, 5524.91, 5520.94, 5524.91, 1090276, 109028688.0, 1330], [20240729, 5524.91, 5524.47, 5530.4, 5524.47, 5529.05, 2210171, 221018176.0, 1331], [20240729, 5529.05, 5528.65, 5529.17, 5523.53, 5524.21, 1738390, 173839872.0, 1332], [20240729, 5524.21, 5523.61, 5523.97, 5517.95, 5518.75, 2016146, 201615504.0, 1333], [20240729, 5518.75, 5518.53, 5521.32, 5518.53, 5520.73, 1067747, 106775736.0, 1334], [20240729, 5520.73, 5520.58, 5520.58, 5519.37, 5520.38, 1009437, 100944688.0, 1335], [20240729, 5520.38, 5520.32, 5520.32, 5516.65, 5517.14, 1105436, 110544512.0, 1336], [20240729, 5517.14, 5517.33, 5517.33, 5514.97, 5514.97, 1066861, 106686976.0, 1337], [20240729, 5514.97, 5514.8, 5517.1, 5514.8, 5517.04, 982174, 98218368.0, 1338], [20240729, 5517.04, 5516.45, 5516.55, 5514.62, 5515.47, 852656, 85266352.0, 1339], [20240729, 5515.47, 5515.42, 5515.91, 5514.82, 5514.82, 876635, 87664672.0, 1340], [20240729, 5514.82, 5514.34, 5514.85, 5512.47, 5512.47, 1056923, 105693424.0, 1341], [20240729, 5512.47, 5512.47, 5512.47, 5509.23, 5509.23, 1308145, 130815608.0, 1342], [20240729, 5509.23, 5509.29, 5511.95, 5509.15, 5511.95, 996287, 99629432.0, 1343], [20240729, 5511.95, 5511.38, 5512.29, 5510.92, 5511.83, 947724, 94773192.0, 1344], [20240729, 5511.83, 5511.5, 5513.22, 5511.5, 5513.02, 782228, 78223808.0, 1345], [20240729, 5513.02, 5513.22, 5513.22, 5510.68, 5511.19, 978412, 97842136.0, 1346], [20240729, 5511.19, 5510.61, 5510.76, 5509.19, 5509.27, 1082807, 108281824.0, 1347], [20240729, 5509.27, 5509.22, 5510.08, 5509.17, 5509.31, 848803, 84881384.0, 1348], [20240729, 5509.31, 5509.32, 5509.42, 5507.45, 5507.58, 1013152, 101316144.0, 1349], [20240729, 5507.58, 5507.63, 5507.63, 5506.21, 5506.24, 1218751, 121875840.0, 1350], [20240729, 5506.24, 5506.03, 5509.13, 5505.13, 5507.63, 1196038, 119604608.0, 1351], [20240729, 5507.63, 5507.48, 5507.48, 5504.56, 5504.69, 1171051, 117106296.0, 1352], [20240729, 5504.69, 5504.7, 5506.35, 5504.24, 5504.82, 829686, 82969688.0, 1353], [20240729, 5504.82, 5505.27, 5505.33, 5503.35, 5503.62, 988721, 98873080.0, 1354], [20240729, 5503.62, 5503.85, 5504.07, 5501.58, 5501.97, 960413, 96042264.0, 1355], [20240729, 5501.97, 5502.28, 5503.47, 5501.94, 5502.13, 984165, 98417496.0, 1356], [20240729, 5502.13, 5502.43, 5502.51, 5500.96, 5501.71, 915696, 91570376.0, 1357], [20240729, 5501.71, 5501.89, 5502.34, 5501.32, 5501.7, 934876, 93488424.0, 1358], [20240729, 5501.7, 5501.4, 5503.2, 5501.4, 5502.45, 789001, 78900936.0, 1359], [20240729, 5502.45, 5502.1, 5502.65, 5498.43, 5498.43, 1007343, 100735248.0, 1400], [20240729, 5498.43, 5498.94, 5500.68, 5498.58, 5500.64, 938456, 93846568.0, 1401], [20240729, 5500.64, 5501.17, 5501.91, 5500.13, 5501.09, 918004, 91801216.0, 1402], [20240729, 5501.09, 5501.59, 5502.79, 5501.24, 5502.48, 883351, 88336032.0, 1403], [20240729, 5502.48, 5502.6, 5503.49, 5502.41, 5502.64, 846748, 84676008.0, 1404], [20240729, 5502.64, 5502.83, 5503.58, 5502.32, 5503.23, 921952, 92196176.0, 1405], [20240729, 5503.23, 5503.5, 5504.33, 5501.53, 5501.85, 1030467, 103047672.0, 1406], [20240729, 5501.85, 5502.21, 5502.41, 5501.55, 5502.39, 697591, 69760312.0, 1407], [20240729, 5502.39, 5502.64, 5502.64, 5501.34, 5501.48, 821155, 82116248.0, 1408], [20240729, 5501.48, 5501.31, 5501.86, 5500.47, 5500.65, 872165, 87217488.0, 1409], [20240729, 5500.65, 5500.5, 5500.94, 5499.27, 5500.94, 941918, 94192920.0, 1410], [20240729, 5500.94, 5501.53, 5504.21, 5501.26, 5503.94, 1094955, 109496512.0, 1411], [20240729, 5503.94, 5503.7, 5503.7, 5502.31, 5503.26, 765715, 76572536.0, 1412], [20240729, 5503.26, 5503.29, 5503.29, 5502.0, 5502.04, 899296, 89930760.0, 1413], [20240729, 5502.04, 5502.36, 5502.49, 5501.67, 5502.13, 960127, 96013664.0, 1414], [20240729, 5502.13, 5502.02, 5507.1, 5501.71, 5506.63, 1059201, 105921040.0, 1415], [20240729, 5506.63, 5506.79, 5506.79, 5503.77, 5503.77, 838585, 83859376.0, 1416], [20240729, 5503.77, 5503.46, 5503.46, 5501.91, 5502.82, 877784, 87779344.0, 1417], [20240729, 5502.82, 5502.79, 5502.79, 5501.78, 5502.31, 670027, 67003664.0, 1418], [20240729, 5502.31, 5502.42, 5503.12, 5502.1, 5502.74, 771702, 77171200.0, 1419], [20240729, 5502.74, 5503.57, 5506.79, 5503.57, 5506.68, 963273, 96328400.0, 1420], [20240729, 5506.68, 5506.76, 5508.59, 5506.76, 5508.5, 911708, 91171728.0, 1421], [20240729, 5508.5, 5509.14, 5509.26, 5507.74, 5507.74, 892766, 89277680.0, 1422], [20240729, 5507.74, 5507.68, 5507.68, 5505.88, 5505.98, 842364, 84237296.0, 1423], [20240729, 5505.98, 5506.36, 5506.59, 5505.82, 5505.9, 738465, 73847448.0, 1424], [20240729, 5505.9, 5505.82, 5507.49, 5505.11, 5507.49, 931569, 93157856.0, 1425], [20240729, 5507.49, 5506.98, 5508.28, 5505.7, 5505.81, 1068157, 106816600.0, 1426], [20240729, 5505.81, 5505.96, 5506.0, 5504.36, 5504.62, 814869, 81487848.0, 1427], [20240729, 5504.62, 5504.61, 5505.74, 5504.4, 5505.16, 869684, 86969456.0, 1428], [20240729, 5505.16, 5505.38, 5506.01, 5504.76, 5505.66, 921877, 92188736.0, 1429], [20240729, 5505.66, 5505.29, 5506.8, 5505.29, 5506.33, 816171, 81617888.0, 1430], [20240729, 5506.33, 5506.1, 5507.7, 5506.1, 5506.61, 1308492, 130850032.0, 1431], [20240729, 5506.61, 5506.76, 5507.08, 5504.39, 5507.08, 1301550, 130155944.0, 1432], [20240729, 5507.08, 5506.73, 5506.92, 5505.92, 5506.92, 804031, 80404096.0, 1433], [20240729, 5506.92, 5506.16, 5506.56, 5505.51, 5506.21, 713160, 71317216.0, 1434], [20240729, 5506.21, 5505.87, 5506.01, 5505.04, 5505.04, 971019, 97102824.0, 1435], [20240729, 5505.04, 5505.33, 5509.6, 5505.24, 5509.6, 1079615, 107962576.0, 1436], [20240729, 5509.6, 5508.89, 5509.08, 5507.66, 5507.66, 955901, 95590992.0, 1437], [20240729, 5507.66, 5507.66, 5512.51, 5507.52, 5512.19, 1205105, 120511488.0, 1438], [20240729, 5512.19, 5511.75, 5511.75, 5509.98, 5509.98, 978228, 97823768.0, 1439], [20240729, 5509.98, 5510.11, 5510.11, 5506.51, 5507.05, 1324352, 132435952.0, 1440], [20240729, 5507.05, 5507.28, 5508.32, 5506.19, 5507.37, 1113706, 111371464.0, 1441], [20240729, 5507.37, 5507.93, 5508.73, 5507.44, 5508.16, 1035600, 103560832.0, 1442], [20240729, 5508.16, 5508.28, 5510.05, 5508.07, 5509.58, 1148130, 114813904.0, 1443], [20240729, 5509.58, 5508.76, 5509.52, 5507.53, 5508.18, 1238453, 123846320.0, 1444], [20240729, 5508.18, 5508.07, 5508.07, 5506.65, 5507.37, 1271686, 127169440.0, 1445], [20240729, 5507.37, 5506.69, 5509.3, 5506.69, 5509.29, 1367272, 136728064.0, 1446], [20240729, 5509.29, 5509.69, 5509.69, 5507.64, 5508.66, 1252957, 125296624.0, 1447], [20240729, 5508.66, 5508.18, 5508.76, 5507.29, 5507.66, 1341209, 134121904.0, 1448], [20240729, 5507.66, 5508.14, 5511.89, 5507.3, 5509.51, 1826560, 182657104.0, 1449], [20240729, 5509.51, 5509.18, 5509.4, 5508.01, 5509.35, 1284779, 128478656.0, 1450], [20240729, 5509.35, 5508.73, 5509.43, 5507.96, 5507.96, 1490485, 149049584.0, 1451], [20240729, 5507.96, 5508.05, 5508.05, 5506.25, 5506.25, 1617085, 161709536.0, 1452], [20240729, 5506.25, 5506.25, 5506.25, 5505.08, 5505.11, 1956518, 195652960.0, 1453], [20240729, 5505.11, 5505.33, 5505.55, 5504.14, 5504.29, 1687569, 168757984.0, 1454], [20240729, 5504.29, 5503.85, 5504.94, 5503.73, 5504.42, 1930316, 193032560.0, 1455], [20240729, 5504.42, 5504.49, 5505.04, 5503.94, 5504.66, 2281011, 228102352.0, 1456], [20240729, 5504.66, 5504.67, 5505.12, 5504.23, 5504.67, 2159416, 215942656.0, 1457], [20240729, 5504.67, 5505.06, 5505.06, 5505.06, 5505.06, 69833, 6983338.0, 1458], [20240729, 5505.06, 5505.06, 5505.06, 5505.06, 5505.06, 0, 0.0, 1459], [20240729, 5505.06, 5503.08, 5503.08, 5503.08, 5503.08, 3910452, 391045280.0, 1500], [20240730, 5503.08, 5486.24, 5486.24, 5472.46, 5476.02, 9592443, 959245376.0, 931], [20240730, 5476.02, 5475.36, 5475.36, 5464.04, 5467.54, 5317252, 531726144.0, 932], [20240730, 5467.54, 5468.28, 5476.33, 5468.28, 5469.16, 4746026, 474603712.0, 933], [20240730, 5469.16, 5468.39, 5468.39, 5455.99, 5455.99, 4947541, 494755072.0, 934], [20240730, 5455.99, 5456.73, 5457.36, 5452.69, 5452.84, 4996684, 499669504.0, 935], [20240730, 5452.84, 5452.46, 5452.46, 5445.85, 5445.85, 5616746, 561675584.0, 936], [20240730, 5445.85, 5444.61, 5444.61, 5442.45, 5443.15, 4211452, 421146144.0, 937], [20240730, 5443.15, 5444.12, 5444.5, 5437.83, 5438.11, 4740008, 474001760.0, 938], [20240730, 5438.11, 5437.84, 5440.65, 5437.38, 5439.05, 3862974, 386298464.0, 939], [20240730, 5439.05, 5439.08, 5441.38, 5437.96, 5439.38, 3643561, 364357120.0, 940], [20240730, 5439.38, 5439.27, 5439.27, 5433.24, 5433.24, 3724797, 372480672.0, 941], [20240730, 5433.24, 5433.19, 5435.19, 5432.96, 5433.11, 3439930, 343994048.0, 942], [20240730, 5433.11, 5432.59, 5432.59, 5426.78, 5427.06, 3346697, 334670528.0, 943], [20240730, 5427.06, 5426.57, 5428.32, 5425.92, 5427.82, 3346099, 334610720.0, 944], [20240730, 5427.82, 5427.36, 5431.99, 5427.21, 5430.76, 3228793, 322880320.0, 945], [20240730, 5430.76, 5430.59, 5436.65, 5430.52, 5436.65, 2815128, 281513920.0, 946], [20240730, 5436.65, 5436.85, 5436.85, 5433.05, 5433.66, 2586210, 258622128.0, 947], [20240730, 5433.66, 5433.73, 5433.73, 5431.79, 5432.27, 2542822, 254283232.0, 948], [20240730, 5432.27, 5431.77, 5442.4, 5430.36, 5442.4, 3139815, 313982496.0, 949], [20240730, 5442.4, 5444.7, 5447.73, 5442.25, 5442.25, 3178339, 317834688.0, 950], [20240730, 5442.25, 5441.86, 5443.07, 5438.66, 5438.66, 3115697, 311570784.0, 951], [20240730, 5438.66, 5437.55, 5437.55, 5433.22, 5433.75, 1869610, 186962112.0, 952], [20240730, 5433.75, 5433.3, 5434.08, 5430.8, 5430.8, 2169895, 216990368.0, 953], [20240730, 5430.8, 5431.23, 5433.27, 5430.0, 5431.92, 1668928, 166893760.0, 954], [20240730, 5431.92, 5431.78, 5431.78, 5427.15, 5427.82, 2343112, 234312304.0, 955], [20240730, 5427.82, 5427.15, 5428.2, 5426.88, 5426.88, 2059984, 205999200.0, 956], [20240730, 5426.88, 5426.73, 5428.47, 5425.95, 5428.47, 1678250, 167825920.0, 957], [20240730, 5428.47, 5428.25, 5432.98, 5428.07, 5432.87, 1693163, 169317184.0, 958], [20240730, 5432.87, 5432.98, 5434.13, 5430.88, 5434.12, 1724542, 172455264.0, 959], [20240730, 5434.12, 5434.34, 5436.0, 5434.18, 5434.59, 1863474, 186348496.0, 1000], [20240730, 5434.59, 5434.12, 5435.39, 5428.84, 5428.84, 3582944, 358295200.0, 1001], [20240730, 5428.84, 5428.07, 5434.87, 5427.89, 5434.87, 2818592, 281860352.0, 1002], [20240730, 5434.87, 5435.21, 5442.15, 5435.21, 5441.02, 2818526, 281853664.0, 1003], [20240730, 5441.02, 5439.86, 5442.02, 5439.8, 5441.19, 2407092, 240710064.0, 1004], [20240730, 5441.19, 5439.84, 5439.84, 5432.36, 5435.44, 2537741, 253775200.0, 1005], [20240730, 5435.44, 5434.18, 5435.52, 5431.02, 5435.52, 2103532, 210354208.0, 1006], [20240730, 5435.52, 5434.8, 5437.43, 5434.8, 5437.3, 1823215, 182322448.0, 1007], [20240730, 5437.3, 5439.17, 5443.81, 5439.17, 5441.08, 1995224, 199523344.0, 1008], [20240730, 5441.08, 5441.28, 5441.28, 5436.05, 5436.9, 1646351, 164636160.0, 1009], [20240730, 5436.9, 5436.08, 5436.08, 5433.25, 5435.0, 1392589, 139259936.0, 1010], [20240730, 5435.0, 5435.19, 5435.19, 5433.12, 5433.79, 1717992, 171800256.0, 1011], [20240730, 5433.79, 5433.76, 5433.77, 5432.4, 5432.4, 1463056, 146306704.0, 1012], [20240730, 5432.4, 5432.11, 5435.4, 5430.95, 5435.26, 1775234, 177524272.0, 1013], [20240730, 5435.26, 5435.22, 5435.36, 5432.33, 5432.7, 1349642, 134965280.0, 1014], [20240730, 5432.7, 5431.83, 5431.83, 5426.97, 5430.44, 1939739, 193974816.0, 1015], [20240730, 5430.44, 5430.92, 5431.45, 5430.59, 5431.39, 1266443, 126645264.0, 1016], [20240730, 5431.39, 5431.0, 5431.54, 5430.26, 5431.54, 1399237, 139924608.0, 1017], [20240730, 5431.54, 5431.51, 5434.33, 5431.51, 5434.33, 1475054, 147506320.0, 1018], [20240730, 5434.33, 5434.56, 5436.7, 5434.53, 5436.32, 1208007, 120801704.0, 1019], [20240730, 5436.32, 5435.99, 5436.51, 5432.22, 5434.68, 1291863, 129187440.0, 1020], [20240730, 5434.68, 5433.86, 5433.86, 5429.5, 5429.5, 1825381, 182539120.0, 1021], [20240730, 5429.5, 5429.81, 5432.14, 5428.23, 5432.14, 1484155, 148416688.0, 1022], [20240730, 5432.14, 5432.06, 5432.06, 5429.33, 5429.33, 1120105, 112011352.0, 1023], [20240730, 5429.33, 5429.16, 5433.2, 5428.74, 5433.2, 1359693, 135970176.0, 1024], [20240730, 5433.2, 5432.98, 5432.98, 5430.18, 5430.21, 1189232, 118924168.0, 1025], [20240730, 5430.21, 5430.22, 5433.38, 5429.73, 5432.83, 1055366, 105537360.0, 1026], [20240730, 5432.83, 5432.71, 5435.82, 5432.21, 5435.81, 1208610, 120862064.0, 1027], [20240730, 5435.81, 5436.41, 5436.41, 5432.42, 5432.42, 1213562, 121357256.0, 1028], [20240730, 5432.42, 5432.03, 5432.84, 5431.38, 5432.06, 1176580, 117659088.0, 1029], [20240730, 5432.06, 5431.94, 5431.94, 5430.38, 5431.19, 1173299, 117330912.0, 1030], [20240730, 5431.19, 5431.35, 5435.73, 5430.55, 5432.96, 1664431, 166444256.0, 1031], [20240730, 5432.96, 5432.65, 5433.3, 5431.2, 5433.01, 1201785, 120179360.0, 1032], [20240730, 5433.01, 5433.06, 5439.95, 5432.71, 5438.77, 1700160, 170016960.0, 1033], [20240730, 5438.77, 5438.18, 5439.47, 5438.1, 5439.36, 1346375, 134638448.0, 1034], [20240730, 5439.36, 5439.25, 5440.05, 5435.54, 5436.32, 1500950, 150095952.0, 1035], [20240730, 5436.32, 5436.62, 5443.13, 5436.2, 5442.06, 1694191, 169419840.0, 1036], [20240730, 5442.06, 5442.42, 5442.88, 5439.77, 5439.77, 1416166, 141617488.0, 1037], [20240730, 5439.77, 5439.84, 5442.16, 5439.84, 5441.6, 1324881, 132488920.0, 1038], [20240730, 5441.6, 5441.52, 5443.13, 5441.52, 5442.79, 1377354, 137736464.0, 1039], [20240730, 5442.79, 5443.11, 5443.11, 5442.05, 5442.58, 1818834, 181884368.0, 1040], [20240730, 5442.58, 5442.82, 5444.65, 5442.82, 5444.02, 1491099, 149110672.0, 1041], [20240730, 5444.02, 5443.97, 5455.54, 5443.97, 5455.37, 2285715, 228572368.0, 1042], [20240730, 5455.37, 5455.4, 5455.68, 5454.37, 5455.22, 1942132, 194214160.0, 1043], [20240730, 5455.22, 5454.55, 5459.82, 5454.53, 5459.82, 1574923, 157493280.0, 1044], [20240730, 5459.82, 5461.32, 5468.93, 5461.32, 5468.93, 2247410, 224742144.0, 1045], [20240730, 5468.93, 5468.66, 5479.14, 5468.66, 5478.03, 3543765, 354377312.0, 1046], [20240730, 5478.03, 5477.29, 5477.29, 5468.89, 5468.89, 2850710, 285071968.0, 1047], [20240730, 5468.89, 5468.09, 5468.09, 5464.35, 5464.35, 1630843, 163085408.0, 1048], [20240730, 5464.35, 5463.99, 5465.51, 5462.64, 5462.64, 1469483, 146949376.0, 1049], [20240730, 5462.64, 5462.16, 5464.01, 5459.15, 5464.01, 1495527, 149553680.0, 1050], [20240730, 5464.01, 5463.59, 5464.09, 5462.67, 5464.08, 1158074, 115808208.0, 1051], [20240730, 5464.08, 5464.2, 5464.2, 5459.03, 5459.62, 1206188, 120620008.0, 1052], [20240730, 5459.62, 5458.86, 5461.7, 5458.34, 5460.05, 1215961, 121597264.0, 1053], [20240730, 5460.05, 5460.05, 5460.05, 5457.48, 5457.48, 924013, 92402240.0, 1054], [20240730, 5457.48, 5457.83, 5457.83, 5455.47, 5456.38, 939768, 93977672.0, 1055], [20240730, 5456.38, 5455.93, 5455.93, 5452.72, 5452.72, 980209, 98021952.0, 1056], [20240730, 5452.72, 5452.7, 5452.86, 5451.88, 5452.06, 972438, 97244808.0, 1057], [20240730, 5452.06, 5452.44, 5452.44, 5450.51, 5450.89, 975007, 97501816.0, 1058], [20240730, 5450.89, 5451.15, 5457.7, 5451.15, 5457.7, 1225052, 122506320.0, 1059], [20240730, 5457.7, 5457.41, 5458.03, 5453.8, 5454.89, 1028908, 102891952.0, 1100], [20240730, 5454.89, 5454.61, 5454.7, 5453.43, 5454.7, 1203084, 120309472.0, 1101], [20240730, 5454.7, 5454.33, 5456.65, 5454.33, 5456.03, 1167901, 116791064.0, 1102], [20240730, 5456.03, 5455.79, 5456.98, 5453.65, 5454.41, 1123640, 112364912.0, 1103], [20240730, 5454.41, 5454.28, 5455.8, 5454.21, 5455.8, 1027962, 102797384.0, 1104], [20240730, 5455.8, 5455.56, 5455.56, 5452.94, 5454.67, 1465057, 146506656.0, 1105], [20240730, 5454.67, 5454.24, 5454.55, 5450.28, 5451.43, 1489605, 148961488.0, 1106], [20240730, 5451.43, 5451.11, 5451.55, 5449.87, 5451.12, 1000089, 100009896.0, 1107], [20240730, 5451.12, 5450.82, 5451.19, 5449.95, 5450.19, 841785, 84179640.0, 1108], [20240730, 5450.19, 5450.08, 5451.51, 5449.35, 5451.51, 946451, 94646000.0, 1109], [20240730, 5451.51, 5451.33, 5455.11, 5451.28, 5455.11, 874729, 87473896.0, 1110], [20240730, 5455.11, 5454.68, 5455.75, 5454.24, 5455.71, 978688, 97869672.0, 1111], [20240730, 5455.71, 5455.78, 5455.91, 5454.6, 5454.6, 898233, 89824328.0, 1112], [20240730, 5454.6, 5454.58, 5454.58, 5452.24, 5452.73, 944529, 94454040.0, 1113], [20240730, 5452.73, 5452.49, 5452.49, 5449.56, 5450.19, 1036831, 103684080.0, 1114], [20240730, 5450.19, 5450.29, 5453.15, 5450.07, 5452.82, 1010361, 101037152.0, 1115], [20240730, 5452.82, 5452.55, 5456.65, 5452.55, 5456.46, 892349, 89235984.0, 1116], [20240730, 5456.46, 5456.7, 5457.55, 5455.11, 5457.55, 896430, 89644200.0, 1117], [20240730, 5457.55, 5457.38, 5457.6, 5456.17, 5456.17, 797232, 79724088.0, 1118], [20240730, 5456.17, 5456.25, 5456.83, 5455.49, 5456.23, 922377, 92238632.0, 1119], [20240730, 5456.23, 5456.24, 5456.77, 5454.84, 5454.89, 947264, 94727400.0, 1120], [20240730, 5454.89, 5454.87, 5454.87, 5451.15, 5451.64, 1030174, 103018352.0, 1121], [20240730, 5451.64, 5451.72, 5459.55, 5451.27, 5457.17, 1596902, 159691264.0, 1122], [20240730, 5457.17, 5456.75, 5456.75, 5453.16, 5453.44, 895734, 89574496.0, 1123], [20240730, 5453.44, 5453.91, 5453.91, 5452.21, 5452.53, 573468, 57347856.0, 1124], [20240730, 5452.53, 5452.29, 5455.98, 5452.25, 5455.98, 813193, 81320336.0, 1125], [20240730, 5455.98, 5455.39, 5456.24, 5455.14, 5455.89, 588111, 58812128.0, 1126], [20240730, 5455.89, 5455.69, 5456.38, 5455.13, 5455.35, 592159, 59216856.0, 1127], [20240730, 5455.35, 5455.36, 5455.73, 5454.1, 5454.92, 606131, 60614008.0, 1128], [20240730, 5454.92, 5454.72, 5455.03, 5453.17, 5453.67, 655026, 65503512.0, 1129], [20240730, 5453.67, 5454.29, 5456.25, 5454.29, 5456.04, 626509, 62651944.0, 1130], [20240730, 5456.04, 5456.32, 5456.77, 5450.96, 5450.96, 2379373, 237938144.0, 1301], [20240730, 5450.96, 5451.15, 5451.37, 5449.21, 5449.38, 874030, 87404104.0, 1302], [20240730, 5449.38, 5449.42, 5452.83, 5449.33, 5450.18, 1023477, 102348648.0, 1303], [20240730, 5450.18, 5450.38, 5452.02, 5449.97, 5451.09, 900585, 90059408.0, 1304], [20240730, 5451.09, 5451.05, 5451.15, 5448.98, 5449.48, 922234, 92224336.0, 1305], [20240730, 5449.48, 5449.7, 5457.44, 5449.7, 5456.37, 1222886, 122289528.0, 1306], [20240730, 5456.37, 5456.09, 5456.14, 5453.84, 5454.07, 927532, 92754112.0, 1307], [20240730, 5454.07, 5454.15, 5454.18, 5453.29, 5453.77, 694417, 69442400.0, 1308], [20240730, 5453.77, 5453.13, 5456.82, 5453.06, 5454.77, 1109395, 110940496.0, 1309], [20240730, 5454.77, 5454.83, 5454.83, 5451.04, 5451.55, 911789, 91179832.0, 1310], [20240730, 5451.55, 5451.12, 5453.55, 5451.12, 5452.79, 966281, 96628896.0, 1311], [20240730, 5452.79, 5452.94, 5454.79, 5451.03, 5453.84, 1018258, 101826632.0, 1312], [20240730, 5453.84, 5454.03, 5454.03, 5451.81, 5452.4, 716552, 71656352.0, 1313], [20240730, 5452.4, 5452.01, 5452.52, 5451.72, 5451.87, 978137, 97814552.0, 1314], [20240730, 5451.87, 5451.62, 5453.12, 5450.64, 5452.76, 1312570, 131258240.0, 1315], [20240730, 5452.76, 5452.72, 5452.72, 5448.88, 5448.88, 1406123, 140613296.0, 1316], [20240730, 5448.88, 5449.41, 5450.31, 5449.24, 5449.8, 935777, 93578896.0, 1317], [20240730, 5449.8, 5450.07, 5451.69, 5448.96, 5448.96, 1064700, 106471200.0, 1318], [20240730, 5448.96, 5448.64, 5450.06, 5448.53, 5448.75, 908723, 90873240.0, 1319], [20240730, 5448.75, 5448.89, 5448.89, 5445.63, 5446.77, 886447, 88645696.0, 1320], [20240730, 5446.77, 5446.8, 5448.11, 5446.03, 5447.25, 1100191, 110020224.0, 1321], [20240730, 5447.25, 5447.08, 5447.76, 5445.74, 5445.89, 692661, 69267104.0, 1322], [20240730, 5445.89, 5445.93, 5445.93, 5444.83, 5445.68, 814488, 81449904.0, 1323], [20240730, 5445.68, 5445.8, 5446.0, 5444.99, 5445.23, 888081, 88808872.0, 1324], [20240730, 5445.23, 5444.96, 5445.99, 5443.31, 5443.31, 1041241, 104125080.0, 1325], [20240730, 5443.31, 5443.4, 5444.7, 5442.95, 5444.17, 1066650, 106665976.0, 1326], [20240730, 5444.17, 5443.61, 5443.97, 5442.21, 5442.21, 1127503, 112751400.0, 1327], [20240730, 5442.21, 5442.06, 5443.79, 5441.94, 5442.14, 1094446, 109445584.0, 1328], [20240730, 5442.14, 5441.72, 5443.83, 5441.33, 5443.29, 1116538, 111654880.0, 1329], [20240730, 5443.29, 5442.89, 5442.89, 5441.05, 5441.38, 982296, 98230384.0, 1330], [20240730, 5441.38, 5441.33, 5442.79, 5440.32, 5441.13, 1762845, 176285504.0, 1331], [20240730, 5441.13, 5441.57, 5442.01, 5440.9, 5442.01, 1049372, 104938104.0, 1332], [20240730, 5442.01, 5441.64, 5445.87, 5441.64, 5445.47, 1493871, 149387984.0, 1333], [20240730, 5445.47, 5445.42, 5445.42, 5443.79, 5444.06, 791640, 79165112.0, 1334], [20240730, 5444.06, 5443.92, 5444.17, 5442.28, 5443.12, 1062910, 106292152.0, 1335], [20240730, 5443.12, 5442.99, 5444.16, 5441.75, 5442.84, 1092503, 109251448.0, 1336], [20240730, 5442.84, 5442.52, 5442.52, 5439.35, 5439.35, 991765, 99177184.0, 1337], [20240730, 5439.35, 5440.14, 5440.14, 5437.79, 5437.79, 1183235, 118324408.0, 1338], [20240730, 5437.79, 5438.09, 5440.36, 5438.09, 5439.54, 1267561, 126757152.0, 1339], [20240730, 5439.54, 5439.57, 5441.73, 5439.36, 5441.73, 1055960, 105597264.0, 1340], [20240730, 5441.73, 5441.57, 5455.72, 5441.57, 5454.72, 2548309, 254831808.0, 1341], [20240730, 5454.72, 5454.81, 5464.23, 5454.81, 5460.52, 2540870, 254088128.0, 1342], [20240730, 5460.52, 5460.61, 5461.0, 5453.85, 5453.85, 1506696, 150670576.0, 1343], [20240730, 5453.85, 5454.13, 5455.66, 5452.81, 5454.32, 1048572, 104858376.0, 1344], [20240730, 5454.32, 5453.8, 5456.33, 5453.28, 5453.28, 1046811, 104682400.0, 1345], [20240730, 5453.28, 5453.54, 5453.54, 5450.68, 5450.74, 1109743, 110975328.0, 1346], [20240730, 5450.74, 5450.56, 5450.73, 5448.91, 5448.91, 976138, 97614792.0, 1347], [20240730, 5448.91, 5448.09, 5448.09, 5444.6, 5444.83, 1476279, 147628928.0, 1348], [20240730, 5444.83, 5444.78, 5445.74, 5444.78, 5445.74, 1141351, 114136000.0, 1349], [20240730, 5445.74, 5445.94, 5448.22, 5445.94, 5447.68, 796305, 79631520.0, 1350], [20240730, 5447.68, 5447.28, 5448.48, 5446.53, 5447.71, 812867, 81287616.0, 1351], [20240730, 5447.71, 5447.69, 5448.15, 5446.82, 5447.02, 774334, 77434344.0, 1352], [20240730, 5447.02, 5447.55, 5450.47, 5447.31, 5449.88, 875438, 87545032.0, 1353], [20240730, 5449.88, 5450.18, 5450.18, 5448.48, 5448.48, 851095, 85110648.0, 1354], [20240730, 5448.48, 5448.01, 5455.19, 5447.9, 5454.96, 1403139, 140314832.0, 1355], [20240730, 5454.96, 5455.12, 5455.12, 5451.56, 5451.56, 862995, 86300528.0, 1356], [20240730, 5451.56, 5451.4, 5451.4, 5446.13, 5446.47, 1032492, 103250152.0, 1357], [20240730, 5446.47, 5446.15, 5446.41, 5444.87, 5444.89, 828343, 82835296.0, 1358], [20240730, 5444.89, 5444.37, 5445.59, 5443.82, 5443.82, 901511, 90152176.0, 1359], [20240730, 5443.82, 5443.49, 5443.93, 5442.79, 5443.37, 864450, 86446016.0, 1400], [20240730, 5443.37, 5443.83, 5443.83, 5440.13, 5440.13, 1149385, 114939240.0, 1401], [20240730, 5440.13, 5440.33, 5443.07, 5440.33, 5441.88, 913231, 91324088.0, 1402], [20240730, 5441.88, 5441.85, 5447.91, 5441.85, 5445.55, 1359531, 135954064.0, 1403], [20240730, 5445.55, 5444.0, 5444.4, 5443.16, 5444.23, 850638, 85064504.0, 1404], [20240730, 5444.23, 5444.02, 5444.63, 5443.16, 5443.16, 668465, 66847612.0, 1405], [20240730, 5443.16, 5442.97, 5444.67, 5442.58, 5443.86, 760038, 76004928.0, 1406], [20240730, 5443.86, 5444.17, 5444.17, 5442.31, 5442.42, 710921, 71092928.0, 1407], [20240730, 5442.42, 5442.5, 5442.94, 5441.52, 5441.88, 748189, 74820032.0, 1408], [20240730, 5441.88, 5441.61, 5442.86, 5441.39, 5441.47, 812232, 81224368.0, 1409], [20240730, 5441.47, 5441.22, 5441.25, 5439.52, 5439.59, 1032744, 103275488.0, 1410], [20240730, 5439.59, 5439.61, 5440.53, 5439.09, 5439.19, 974591, 97460072.0, 1411], [20240730, 5439.19, 5439.08, 5439.52, 5438.27, 5438.48, 998339, 99834872.0, 1412], [20240730, 5438.48, 5438.14, 5440.25, 5437.99, 5439.26, 998918, 99892888.0, 1413], [20240730, 5439.26, 5438.82, 5439.74, 5438.0, 5438.0, 703175, 70318392.0, 1414], [20240730, 5438.0, 5438.37, 5438.67, 5437.35, 5437.4, 816779, 81678840.0, 1415], [20240730, 5437.4, 5437.03, 5437.42, 5435.67, 5435.67, 1137162, 113717008.0, 1416], [20240730, 5435.67, 5435.21, 5438.3, 5435.21, 5436.79, 1156003, 115601376.0, 1417], [20240730, 5436.79, 5436.55, 5447.5, 5436.36, 5447.32, 2088546, 208855696.0, 1418], [20240730, 5447.32, 5446.96, 5450.75, 5446.8, 5449.09, 1104434, 110444432.0, 1419], [20240730, 5449.09, 5448.72, 5452.96, 5448.72, 5452.96, 1033310, 103331992.0, 1420], [20240730, 5452.96, 5453.12, 5453.12, 5448.77, 5451.34, 1152243, 115225248.0, 1421], [20240730, 5451.34, 5450.42, 5452.92, 5449.89, 5452.04, 1073565, 107357128.0, 1422], [20240730, 5452.04, 5452.75, 5454.96, 5451.07, 5454.27, 1118061, 111806992.0, 1423], [20240730, 5454.27, 5453.72, 5457.12, 5453.72, 5456.64, 1263973, 126398184.0, 1424], [20240730, 5456.64, 5456.77, 5456.77, 5451.88, 5452.13, 1016724, 101673224.0, 1425], [20240730, 5452.13, 5452.22, 5454.86, 5451.58, 5453.52, 1084882, 108489168.0, 1426], [20240730, 5453.52, 5453.29, 5460.05, 5453.29, 5460.05, 1561707, 156171936.0, 1427], [20240730, 5460.05, 5459.86, 5460.32, 5456.6, 5459.34, 1083842, 108385256.0, 1428], [20240730, 5459.34, 5458.53, 5459.15, 5455.79, 5456.99, 970588, 97059848.0, 1429], [20240730, 5456.99, 5456.4, 5457.65, 5455.14, 5455.44, 792602, 79261392.0, 1430], [20240730, 5455.44, 5454.99, 5454.99, 5453.0, 5454.65, 1181436, 118144464.0, 1431], [20240730, 5454.65, 5453.87, 5455.05, 5453.03, 5453.03, 889003, 88901152.0, 1432], [20240730, 5453.03, 5452.57, 5453.31, 5451.95, 5452.37, 848113, 84812320.0, 1433], [20240730, 5452.37, 5451.86, 5460.01, 5451.08, 5460.01, 1729047, 172905952.0, 1434], [20240730, 5460.01, 5458.42, 5461.41, 5456.26, 5461.21, 1362971, 136298000.0, 1435], [20240730, 5461.21, 5460.25, 5464.43, 5460.09, 5464.15, 3224998, 322500736.0, 1436], [20240730, 5464.15, 5463.47, 5464.36, 5458.06, 5458.06, 1476634, 147664352.0, 1437], [20240730, 5458.06, 5457.07, 5457.07, 5454.66, 5454.78, 944415, 94442672.0, 1438], [20240730, 5454.78, 5454.64, 5455.84, 5453.37, 5455.84, 1020712, 102072208.0, 1439], [20240730, 5455.84, 5455.36, 5455.63, 5453.16, 5453.19, 1288136, 128814640.0, 1440], [20240730, 5453.19, 5452.94, 5458.58, 5452.4, 5455.59, 1711654, 171166544.0, 1441], [20240730, 5455.59, 5455.54, 5456.08, 5454.2, 5454.63, 1056256, 105626600.0, 1442], [20240730, 5454.63, 5454.1, 5454.63, 5453.37, 5453.37, 1158936, 115894672.0, 1443], [20240730, 5453.37, 5452.95, 5452.98, 5451.48, 5452.59, 1919049, 191905920.0, 1444], [20240730, 5452.59, 5452.26, 5456.18, 5451.82, 5455.55, 1826620, 182662928.0, 1445], [20240730, 5455.55, 5454.23, 5458.41, 5454.23, 5457.39, 1598578, 159858800.0, 1446], [20240730, 5457.39, 5457.55, 5458.75, 5456.1, 5457.42, 1556612, 155662160.0, 1447], [20240730, 5457.42, 5457.26, 5459.49, 5457.26, 5458.32, 1490670, 149068192.0, 1448], [20240730, 5458.32, 5458.34, 5459.43, 5456.91, 5459.43, 1527877, 152788592.0, 1449], [20240730, 5459.43, 5459.02, 5460.76, 5458.75, 5460.76, 1894233, 189424288.0, 1450], [20240730, 5460.76, 5461.13, 5461.13, 5458.79, 5459.74, 1852123, 185213408.0, 1451], [20240730, 5459.74, 5459.55, 5462.9, 5459.55, 5462.59, 1879864, 187987360.0, 1452], [20240730, 5462.59, 5462.65, 5464.56, 5462.32, 5464.29, 1859922, 185993424.0, 1453], [20240730, 5464.29, 5463.85, 5466.51, 5463.85, 5466.51, 2277933, 227794272.0, 1454], [20240730, 5466.51, 5465.66, 5466.78, 5465.16, 5465.64, 2235495, 223550496.0, 1455], [20240730, 5465.64, 5465.81, 5466.89, 5465.31, 5466.06, 2227496, 222750736.0, 1456], [20240730, 5466.06, 5465.42, 5467.38, 5465.42, 5466.3, 2617768, 261777904.0, 1457], [20240730, 5466.3, 5466.69, 5466.69, 5466.69, 5466.69, 93322, 9332251.0, 1458], [20240730, 5466.69, 5466.69, 5466.69, 5466.69, 5466.69, 0, 0.0, 1459], [20240730, 5466.69, 5465.49, 5465.49, 5465.49, 5465.49, 4784701, 478470112.0, 1500], [20240731, 5465.49, 5454.01, 5466.72, 5453.65, 5466.72, 11000790, 1100080256.0, 931], [20240731, 5466.72, 5463.75, 5468.57, 5463.75, 5466.72, 5450328, 545033728.0, 932], [20240731, 5466.72, 5467.03, 5468.95, 5459.94, 5459.94, 4580076, 458008736.0, 933], [20240731, 5459.94, 5459.84, 5461.68, 5457.86, 5460.38, 4159997, 416000640.0, 934], [20240731, 5460.38, 5459.55, 5459.55, 5450.74, 5450.74, 3580631, 358064256.0, 935], [20240731, 5450.74, 5450.95, 5452.6, 5448.82, 5450.17, 4055952, 405596256.0, 936], [20240731, 5450.17, 5453.82, 5457.27, 5453.4, 5453.79, 3614332, 361434048.0, 937], [20240731, 5453.79, 5455.11, 5466.54, 5455.11, 5466.13, 3204079, 320408800.0, 938], [20240731, 5466.13, 5466.49, 5476.79, 5466.49, 5475.4, 4449147, 444915776.0, 939], [20240731, 5475.4, 5475.12, 5485.35, 5475.12, 5483.54, 4189930, 418993824.0, 940], [20240731, 5483.54, 5483.44, 5485.43, 5481.18, 5485.43, 3627449, 362745952.0, 941], [20240731, 5485.43, 5486.32, 5489.73, 5484.72, 5489.73, 3443888, 344389760.0, 942], [20240731, 5489.73, 5488.88, 5488.88, 5483.43, 5484.44, 3664928, 366493888.0, 943], [20240731, 5484.44, 5484.82, 5497.7, 5483.44, 5497.7, 4498618, 449862784.0, 944], [20240731, 5497.7, 5498.23, 5507.92, 5498.23, 5505.99, 5170097, 517010752.0, 945], [20240731, 5505.99, 5506.8, 5508.48, 5503.01, 5505.82, 4153695, 415370496.0, 946], [20240731, 5505.82, 5504.8, 5507.53, 5502.66, 5503.42, 3955030, 395504096.0, 947], [20240731, 5503.42, 5503.21, 5504.72, 5500.74, 5500.75, 3792439, 379245088.0, 948], [20240731, 5500.75, 5501.03, 5508.12, 5501.03, 5506.18, 3700090, 370009856.0, 949], [20240731, 5506.18, 5506.25, 5510.0, 5504.33, 5510.0, 3595901, 359591008.0, 950], [20240731, 5510.0, 5510.75, 5515.47, 5510.55, 5511.96, 4441592, 444160416.0, 951], [20240731, 5511.96, 5512.61, 5514.28, 5510.74, 5510.74, 3422175, 342218688.0, 952], [20240731, 5510.74, 5511.8, 5517.98, 5511.62, 5516.42, 3590958, 359096704.0, 953], [20240731, 5516.42, 5516.2, 5519.11, 5512.21, 5512.64, 3416617, 341662816.0, 954], [20240731, 5512.64, 5512.13, 5512.13, 5508.52, 5508.94, 3054972, 305498080.0, 955], [20240731, 5508.94, 5508.33, 5510.54, 5507.43, 5510.41, 2775028, 277503744.0, 956], [20240731, 5510.41, 5511.36, 5519.36, 5511.35, 5518.75, 3613023, 361303200.0, 957], [20240731, 5518.75, 5518.66, 5519.12, 5514.69, 5516.55, 3278210, 327821952.0, 958], [20240731, 5516.55, 5514.89, 5515.28, 5512.67, 5513.34, 2618459, 261847056.0, 959], [20240731, 5513.34, 5513.49, 5518.25, 5512.27, 5517.19, 2934384, 293439456.0, 1000], [20240731, 5517.19, 5516.9, 5516.9, 5507.21, 5507.55, 3311322, 331133248.0, 1001], [20240731, 5507.55, 5506.55, 5507.07, 5502.6, 5505.24, 4417284, 441729408.0, 1002], [20240731, 5505.24, 5504.54, 5506.0, 5502.66, 5505.12, 3274199, 327420768.0, 1003], [20240731, 5505.12, 5504.42, 5505.03, 5502.24, 5504.33, 3258964, 325897440.0, 1004], [20240731, 5504.33, 5505.56, 5506.36, 5501.31, 5501.31, 2511059, 251106816.0, 1005], [20240731, 5501.31, 5500.66, 5503.37, 5500.19, 5501.16, 2691015, 269102368.0, 1006], [20240731, 5501.16, 5499.97, 5499.97, 5493.6, 5494.54, 3347355, 334736224.0, 1007], [20240731, 5494.54, 5493.28, 5495.86, 5492.04, 5495.86, 2957541, 295755200.0, 1008], [20240731, 5495.86, 5497.08, 5502.76, 5496.21, 5502.76, 3071933, 307194112.0, 1009], [20240731, 5502.76, 5502.94, 5503.49, 5501.33, 5503.11, 2760463, 276047136.0, 1010], [20240731, 5503.11, 5503.89, 5514.34, 5503.89, 5512.81, 4081379, 408139104.0, 1011], [20240731, 5512.81, 5513.19, 5516.73, 5513.19, 5516.45, 3209956, 320996640.0, 1012], [20240731, 5516.45, 5516.19, 5517.82, 5513.57, 5517.82, 2568426, 256843472.0, 1013], [20240731, 5517.82, 5517.33, 5519.67, 5515.36, 5519.67, 2432282, 243229264.0, 1014], [20240731, 5519.67, 5519.18, 5524.19, 5519.18, 5521.93, 2778945, 277895424.0, 1015], [20240731, 5521.93, 5521.35, 5527.51, 5521.35, 5527.51, 2997902, 299791232.0, 1016], [20240731, 5527.51, 5527.66, 5529.36, 5525.4, 5529.36, 2679524, 267953568.0, 1017], [20240731, 5529.36, 5529.16, 5529.62, 5523.49, 5523.7, 2309358, 230936752.0, 1018], [20240731, 5523.7, 5524.21, 5527.86, 5524.21, 5526.45, 2834588, 283459712.0, 1019], [20240731, 5526.45, 5526.72, 5530.49, 5526.72, 5529.84, 3046135, 304614336.0, 1020], [20240731, 5529.84, 5531.13, 5535.04, 5531.13, 5535.04, 3174869, 317487936.0, 1021], [20240731, 5535.04, 5534.95, 5540.74, 5534.95, 5540.74, 3472019, 347202816.0, 1022], [20240731, 5540.74, 5540.67, 5543.0, 5538.23, 5543.0, 2687043, 268705248.0, 1023], [20240731, 5543.0, 5542.25, 5545.67, 5542.25, 5544.16, 2837801, 283781152.0, 1024], [20240731, 5544.16, 5543.41, 5543.41, 5536.11, 5536.25, 3526449, 352645952.0, 1025], [20240731, 5536.25, 5537.02, 5545.48, 5537.02, 5544.57, 3407933, 340794208.0, 1026], [20240731, 5544.57, 5543.75, 5545.6, 5540.98, 5544.02, 2774442, 277445216.0, 1027], [20240731, 5544.02, 5543.62, 5552.66, 5543.37, 5552.66, 3888894, 388890496.0, 1028], [20240731, 5552.66, 5551.86, 5553.44, 5550.75, 5551.18, 3240469, 324047840.0, 1029], [20240731, 5551.18, 5551.5, 5553.87, 5551.49, 5553.42, 3091407, 309141600.0, 1030], [20240731, 5553.42, 5553.23, 5559.87, 5553.23, 5558.94, 3543611, 354362176.0, 1031], [20240731, 5558.94, 5559.16, 5560.72, 5558.29, 5560.72, 2677148, 267715568.0, 1032], [20240731, 5560.72, 5560.54, 5567.58, 5560.54, 5567.58, 3338777, 333878816.0, 1033], [20240731, 5567.58, 5568.15, 5569.49, 5567.56, 5568.64, 4085300, 408531104.0, 1034], [20240731, 5568.64, 5568.65, 5573.12, 5568.65, 5573.12, 3228686, 322869536.0, 1035], [20240731, 5573.12, 5573.29, 5574.42, 5572.44, 5573.88, 2983090, 298310016.0, 1036], [20240731, 5573.88, 5573.63, 5575.04, 5573.15, 5573.34, 2764747, 276475424.0, 1037], [20240731, 5573.34, 5572.82, 5572.82, 5565.51, 5565.51, 2403333, 240334240.0, 1038], [20240731, 5565.51, 5565.36, 5566.68, 5564.8, 5565.53, 2479068, 247907744.0, 1039], [20240731, 5565.53, 5565.16, 5572.6, 5565.16, 5569.08, 2990224, 299023232.0, 1040], [20240731, 5569.08, 5568.94, 5571.03, 5568.94, 5569.03, 2197358, 219736880.0, 1041], [20240731, 5569.03, 5568.89, 5569.89, 5567.62, 5569.89, 2297784, 229779408.0, 1042], [20240731, 5569.89, 5569.48, 5571.86, 5568.84, 5568.92, 2300190, 230020144.0, 1043], [20240731, 5568.92, 5568.33, 5568.65, 5567.39, 5567.39, 1545699, 154570960.0, 1044], [20240731, 5567.39, 5567.26, 5568.45, 5566.71, 5567.16, 1992288, 199229840.0, 1045], [20240731, 5567.16, 5567.14, 5570.32, 5566.88, 5569.42, 2125267, 212527712.0, 1046], [20240731, 5569.42, 5569.39, 5570.41, 5567.49, 5570.41, 1897920, 189793008.0, 1047], [20240731, 5570.41, 5570.6, 5570.76, 5566.16, 5566.16, 1662573, 166258416.0, 1048], [20240731, 5566.16, 5565.63, 5565.67, 5564.25, 5565.67, 1772111, 177212112.0, 1049], [20240731, 5565.67, 5566.38, 5566.96, 5563.84, 5564.24, 1651747, 165175760.0, 1050], [20240731, 5564.24, 5565.21, 5566.96, 5564.13, 5566.14, 1633721, 163373200.0, 1051], [20240731, 5566.14, 5566.02, 5567.04, 5565.63, 5567.04, 1967774, 196778240.0, 1052], [20240731, 5567.04, 5567.27, 5568.41, 5566.46, 5567.57, 1802158, 180216592.0, 1053], [20240731, 5567.57, 5567.98, 5576.33, 5567.98, 5575.93, 2976234, 297624320.0, 1054], [20240731, 5575.93, 5576.9, 5581.38, 5576.16, 5581.38, 2491338, 249134944.0, 1055], [20240731, 5581.38, 5581.61, 5582.15, 5579.55, 5580.25, 2316643, 231665232.0, 1056], [20240731, 5580.25, 5578.93, 5585.21, 5578.93, 5585.21, 2236037, 223604432.0, 1057], [20240731, 5585.21, 5585.74, 5590.73, 5585.74, 5590.07, 3459410, 345942144.0, 1058], [20240731, 5590.07, 5589.24, 5589.32, 5587.2, 5588.13, 2396675, 239668544.0, 1059], [20240731, 5588.13, 5587.98, 5588.01, 5586.44, 5586.88, 1910562, 191057008.0, 1100], [20240731, 5586.88, 5587.26, 5589.74, 5587.26, 5589.74, 2164811, 216482208.0, 1101], [20240731, 5589.74, 5589.95, 5591.04, 5589.18, 5590.19, 2083627, 208363760.0, 1102], [20240731, 5590.19, 5590.23, 5590.23, 5587.58, 5587.58, 2129856, 212986656.0, 1103], [20240731, 5587.58, 5586.51, 5586.51, 5583.02, 5583.14, 1876603, 187661344.0, 1104], [20240731, 5583.14, 5582.93, 5587.89, 5582.75, 5587.16, 1785005, 178501696.0, 1105], [20240731, 5587.16, 5587.4, 5588.2, 5586.53, 5586.86, 1690489, 169049712.0, 1106], [20240731, 5586.86, 5586.5, 5586.52, 5584.86, 5585.2, 1573105, 157311568.0, 1107], [20240731, 5585.2, 5585.36, 5585.36, 5583.33, 5583.72, 1570995, 157100464.0, 1108], [20240731, 5583.72, 5583.83, 5584.27, 5581.43, 5581.59, 1577082, 157708992.0, 1109], [20240731, 5581.59, 5581.52, 5581.52, 5580.19, 5581.15, 1281571, 128158328.0, 1110], [20240731, 5581.15, 5581.42, 5586.19, 5581.42, 5585.84, 1337662, 133766944.0, 1111], [20240731, 5585.84, 5585.81, 5588.77, 5585.81, 5588.77, 1389065, 138907536.0, 1112], [20240731, 5588.77, 5588.38, 5592.38, 5588.38, 5592.38, 1609412, 160942256.0, 1113], [20240731, 5592.38, 5592.65, 5594.14, 5592.49, 5593.9, 1683543, 168355152.0, 1114], [20240731, 5593.9, 5593.39, 5593.81, 5592.53, 5593.8, 1509717, 150972864.0, 1115], [20240731, 5593.8, 5594.08, 5595.89, 5593.64, 5595.73, 1858429, 185843792.0, 1116], [20240731, 5595.73, 5596.11, 5596.6, 5593.76, 5594.83, 1562807, 156281312.0, 1117], [20240731, 5594.83, 5594.42, 5594.42, 5590.01, 5590.75, 1439228, 143923680.0, 1118], [20240731, 5590.75, 5590.27, 5595.47, 5590.27, 5595.27, 1564241, 156425024.0, 1119], [20240731, 5595.27, 5595.39, 5595.39, 5591.54, 5591.99, 1573373, 157338080.0, 1120], [20240731, 5591.99, 5591.54, 5594.31, 5591.54, 5594.12, 1530133, 153014112.0, 1121], [20240731, 5594.12, 5593.77, 5593.77, 5591.25, 5592.9, 1553079, 155309120.0, 1122], [20240731, 5592.9, 5592.94, 5598.72, 5592.94, 5598.16, 2230234, 223024368.0, 1123], [20240731, 5598.16, 5597.94, 5606.15, 5597.8, 5605.94, 2758336, 275834784.0, 1124], [20240731, 5605.94, 5606.43, 5607.86, 5605.91, 5607.15, 2676532, 267654176.0, 1125], [20240731, 5607.15, 5606.0, 5607.17, 5603.88, 5604.51, 1876356, 187636288.0, 1126], [20240731, 5604.51, 5604.39, 5605.43, 5603.25, 5603.25, 1583823, 158383120.0, 1127], [20240731, 5603.25, 5603.83, 5607.31, 5602.79, 5606.92, 1774495, 177450496.0, 1128], [20240731, 5606.92, 5607.14, 5611.46, 5606.99, 5611.46, 2061455, 206146480.0, 1129], [20240731, 5611.46, 5611.83, 5611.92, 5609.47, 5610.76, 2287731, 228774240.0, 1130], [20240731, 5610.76, 5612.42, 5618.43, 5612.42, 5618.43, 8861930, 886193792.0, 1301], [20240731, 5618.43, 5618.45, 5624.5, 5618.45, 5624.5, 3301801, 330180928.0, 1302], [20240731, 5624.5, 5624.23, 5624.23, 5619.33, 5620.94, 2883872, 288388032.0, 1303], [20240731, 5620.94, 5620.61, 5621.33, 5619.32, 5620.54, 1985236, 198524592.0, 1304], [20240731, 5620.54, 5621.05, 5623.08, 5620.31, 5622.01, 2424286, 242429664.0, 1305], [20240731, 5622.01, 5621.81, 5622.41, 5619.0, 5619.0, 2377219, 237722976.0, 1306], [20240731, 5619.0, 5619.29, 5621.02, 5618.62, 5619.01, 1737045, 173705536.0, 1307], [20240731, 5619.01, 5618.58, 5620.38, 5618.29, 5618.79, 1753390, 175340048.0, 1308], [20240731, 5618.79, 5618.87, 5618.87, 5608.93, 5608.93, 2633315, 263332624.0, 1309], [20240731, 5608.93, 5608.54, 5608.54, 5606.06, 5606.52, 2030617, 203062912.0, 1310], [20240731, 5606.52, 5606.5, 5613.25, 5606.29, 5612.1, 2031580, 203158912.0, 1311], [20240731, 5612.1, 5611.82, 5617.04, 5611.82, 5617.04, 1834123, 183413600.0, 1312], [20240731, 5617.04, 5617.04, 5617.58, 5616.5, 5616.58, 1560170, 156017936.0, 1313], [20240731, 5616.58, 5616.44, 5616.52, 5614.93, 5615.24, 1641528, 164154016.0, 1314], [20240731, 5615.24, 5615.17, 5615.94, 5614.56, 5615.26, 1483934, 148394192.0, 1315], [20240731, 5615.26, 5614.92, 5614.92, 5611.75, 5612.54, 2066105, 206611472.0, 1316], [20240731, 5612.54, 5612.1, 5612.58, 5611.59, 5612.05, 1548451, 154846064.0, 1317], [20240731, 5612.05, 5612.06, 5616.21, 5611.97, 5615.87, 1888783, 188879312.0, 1318], [20240731, 5615.87, 5615.5, 5618.09, 5615.5, 5617.81, 1441529, 144153760.0, 1319], [20240731, 5617.81, 5617.7, 5618.0, 5615.45, 5617.56, 2009530, 200953968.0, 1320], [20240731, 5617.56, 5618.06, 5622.18, 5618.06, 5622.18, 2402131, 240213904.0, 1321], [20240731, 5622.18, 5621.93, 5624.54, 5621.93, 5623.58, 2018562, 201857424.0, 1322], [20240731, 5623.58, 5623.64, 5624.04, 5619.92, 5619.92, 1793019, 179302816.0, 1323], [20240731, 5619.92, 5619.31, 5619.74, 5617.85, 5619.74, 1567474, 156748304.0, 1324], [20240731, 5619.74, 5620.4, 5622.38, 5620.21, 5621.25, 1703203, 170321696.0, 1325], [20240731, 5621.25, 5621.16, 5623.52, 5620.76, 5623.52, 1766122, 176612928.0, 1326], [20240731, 5623.52, 5623.35, 5626.85, 5623.35, 5626.85, 1990719, 199072896.0, 1327], [20240731, 5626.85, 5626.21, 5626.96, 5625.51, 5626.28, 1729222, 172923168.0, 1328], [20240731, 5626.28, 5626.1, 5626.39, 5622.92, 5622.92, 1765977, 176598656.0, 1329], [20240731, 5622.92, 5622.86, 5624.24, 5621.79, 5624.24, 1725937, 172594544.0, 1330], [20240731, 5624.24, 5624.48, 5624.69, 5620.59, 5620.94, 1881972, 188198272.0, 1331], [20240731, 5620.94, 5620.56, 5621.52, 5620.45, 5620.71, 1838929, 183893872.0, 1332], [20240731, 5620.71, 5620.85, 5620.97, 5617.17, 5617.17, 1764174, 176418624.0, 1333], [20240731, 5617.17, 5616.76, 5619.09, 5616.69, 5617.53, 1711958, 171196832.0, 1334], [20240731, 5617.53, 5617.53, 5617.53, 5613.25, 5613.29, 1915354, 191536256.0, 1335], [20240731, 5613.29, 5612.69, 5612.7, 5610.09, 5610.09, 1872459, 187246992.0, 1336], [20240731, 5610.09, 5609.71, 5613.71, 5609.71, 5612.93, 1939672, 193968160.0, 1337], [20240731, 5612.93, 5612.69, 5612.69, 5609.73, 5609.73, 1390526, 139053344.0, 1338], [20240731, 5609.73, 5609.52, 5611.32, 5609.24, 5611.15, 1495620, 149562896.0, 1339], [20240731, 5611.15, 5610.94, 5610.94, 5608.67, 5608.67, 1377280, 137728912.0, 1340], [20240731, 5608.67, 5609.23, 5612.88, 5608.84, 5612.88, 1711659, 171166768.0, 1341], [20240731, 5612.88, 5612.56, 5615.57, 5612.39, 5615.57, 1653970, 165398144.0, 1342], [20240731, 5615.57, 5615.4, 5616.53, 5614.82, 5615.2, 1671533, 167154480.0, 1343], [20240731, 5615.2, 5614.82, 5617.91, 5614.74, 5617.88, 1637909, 163791968.0, 1344], [20240731, 5617.88, 5617.67, 5620.06, 5617.2, 5619.64, 1706436, 170644704.0, 1345], [20240731, 5619.64, 5619.5, 5622.25, 5619.5, 5622.25, 1803035, 180304480.0, 1346], [20240731, 5622.25, 5622.31, 5624.65, 5622.19, 5622.26, 2267802, 226781248.0, 1347], [20240731, 5622.26, 5622.25, 5622.89, 5620.56, 5620.56, 1200248, 120025896.0, 1348], [20240731, 5620.56, 5620.55, 5621.71, 5619.46, 5621.46, 1705565, 170557360.0, 1349], [20240731, 5621.46, 5622.4, 5624.67, 5622.4, 5623.96, 1885288, 188529824.0, 1350], [20240731, 5623.96, 5624.9, 5625.03, 5624.03, 5624.34, 1437028, 143704016.0, 1351], [20240731, 5624.34, 5624.02, 5624.64, 5621.45, 5621.81, 1381526, 138153616.0, 1352], [20240731, 5621.81, 5622.02, 5624.77, 5622.02, 5624.77, 1921114, 192112544.0, 1353], [20240731, 5624.77, 5624.68, 5625.71, 5624.02, 5624.27, 1351644, 135165408.0, 1354], [20240731, 5624.27, 5624.33, 5627.39, 5624.33, 5626.98, 1719145, 171915264.0, 1355], [20240731, 5626.98, 5626.46, 5627.61, 5625.26, 5625.26, 1448813, 144882144.0, 1356], [20240731, 5625.26, 5625.09, 5625.39, 5623.38, 5623.91, 1333414, 133342448.0, 1357], [20240731, 5623.91, 5623.73, 5624.68, 5622.48, 5624.68, 1359651, 135966208.0, 1358], [20240731, 5624.68, 5624.67, 5624.85, 5623.27, 5624.59, 1386658, 138666656.0, 1359], [20240731, 5624.59, 5624.38, 5625.77, 5623.72, 5624.73, 1494584, 149459520.0, 1400], [20240731, 5624.73, 5624.65, 5625.2, 5623.24, 5623.54, 1906666, 190667584.0, 1401], [20240731, 5623.54, 5623.51, 5626.04, 5623.2, 5624.09, 1713104, 171311424.0, 1402], [20240731, 5624.09, 5624.0, 5624.0, 5619.2, 5619.57, 1606253, 160626160.0, 1403], [20240731, 5619.57, 5619.99, 5623.64, 5619.85, 5622.85, 1327062, 132707160.0, 1404], [20240731, 5622.85, 5622.97, 5623.95, 5622.65, 5623.13, 1347169, 134717728.0, 1405], [20240731, 5623.13, 5623.3, 5623.3, 5620.6, 5621.12, 1218685, 121869368.0, 1406], [20240731, 5621.12, 5620.88, 5623.32, 5620.88, 5621.21, 1211070, 121107968.0, 1407], [20240731, 5621.21, 5621.31, 5623.22, 5620.05, 5622.58, 1268982, 126899088.0, 1408], [20240731, 5622.58, 5622.49, 5623.13, 5621.68, 5622.16, 1149303, 114931328.0, 1409], [20240731, 5622.16, 5621.79, 5622.15, 5621.01, 5621.01, 1143977, 114398496.0, 1410], [20240731, 5621.01, 5621.0, 5621.61, 5620.76, 5620.9, 1241343, 124135296.0, 1411], [20240731, 5620.9, 5620.99, 5621.74, 5620.65, 5621.68, 1309381, 130939120.0, 1412], [20240731, 5621.68, 5621.96, 5623.99, 5621.96, 5622.39, 1841486, 184149648.0, 1413], [20240731, 5622.39, 5621.81, 5622.02, 5619.18, 5620.54, 1580341, 158035200.0, 1414], [20240731, 5620.54, 5620.35, 5622.14, 5620.23, 5620.86, 1468547, 146855728.0, 1415], [20240731, 5620.86, 5620.82, 5622.65, 5620.73, 5622.65, 1472001, 147201184.0, 1416], [20240731, 5622.65, 5623.05, 5624.58, 5623.05, 5623.88, 1829018, 182902528.0, 1417], [20240731, 5623.88, 5623.95, 5624.63, 5622.93, 5623.23, 1700383, 170039024.0, 1418], [20240731, 5623.23, 5623.27, 5624.64, 5622.67, 5623.39, 1466223, 146623360.0, 1419], [20240731, 5623.39, 5623.47, 5624.96, 5623.13, 5624.79, 1433066, 143307472.0, 1420], [20240731, 5624.79, 5624.38, 5625.01, 5623.43, 5623.9, 1585182, 158519168.0, 1421], [20240731, 5623.9, 5623.31, 5623.31, 5620.96, 5621.49, 1920607, 192061584.0, 1422], [20240731, 5621.49, 5621.35, 5621.35, 5618.23, 5618.23, 2304559, 230456768.0, 1423], [20240731, 5618.23, 5618.17, 5618.17, 5616.16, 5616.16, 2245200, 224521008.0, 1424], [20240731, 5616.16, 5616.49, 5618.63, 5616.04, 5618.11, 1727931, 172794144.0, 1425], [20240731, 5618.11, 5618.01, 5618.01, 5615.98, 5616.15, 1617020, 161702976.0, 1426], [20240731, 5616.15, 5615.69, 5615.95, 5614.28, 5614.28, 1499219, 149922800.0, 1427], [20240731, 5614.28, 5614.24, 5615.39, 5613.9, 5614.24, 1685660, 168567040.0, 1428], [20240731, 5614.24, 5614.07, 5614.44, 5612.8, 5614.07, 1647246, 164725520.0, 1429], [20240731, 5614.07, 5613.61, 5614.46, 5612.76, 5613.26, 1517559, 151756816.0, 1430], [20240731, 5613.26, 5613.18, 5616.58, 5613.08, 5615.87, 1932096, 193210496.0, 1431], [20240731, 5615.87, 5616.3, 5617.17, 5615.88, 5617.17, 1366432, 136644112.0, 1432], [20240731, 5617.17, 5617.2, 5619.82, 5617.14, 5619.75, 1786324, 178633280.0, 1433], [20240731, 5619.75, 5619.92, 5620.54, 5619.33, 5620.54, 1585356, 158536480.0, 1434], [20240731, 5620.54, 5620.04, 5622.05, 5619.91, 5621.17, 1290835, 129084584.0, 1435], [20240731, 5621.17, 5621.3, 5622.9, 5621.3, 5622.61, 1806526, 180653744.0, 1436], [20240731, 5622.61, 5622.69, 5624.63, 5621.91, 5624.63, 1874974, 187498384.0, 1437], [20240731, 5624.63, 5623.74, 5625.83, 5623.74, 5625.32, 1858439, 185844896.0, 1438], [20240731, 5625.32, 5625.7, 5627.18, 5625.7, 5626.59, 1933655, 193366464.0, 1439], [20240731, 5626.59, 5626.91, 5630.78, 5626.84, 5630.78, 2677808, 267781552.0, 1440], [20240731, 5630.78, 5630.46, 5631.01, 5629.0, 5629.55, 2173432, 217344352.0, 1441], [20240731, 5629.55, 5629.53, 5631.3, 5629.53, 5631.3, 1845071, 184508048.0, 1442], [20240731, 5631.3, 5631.26, 5631.26, 5629.49, 5629.75, 2186934, 218694368.0, 1443], [20240731, 5629.75, 5629.59, 5629.6, 5626.85, 5627.05, 2038346, 203835728.0, 1444], [20240731, 5627.05, 5627.08, 5629.6, 5627.08, 5629.6, 1909755, 190976512.0, 1445], [20240731, 5629.6, 5628.9, 5629.95, 5628.9, 5629.95, 2027572, 202758192.0, 1446], [20240731, 5629.95, 5629.7, 5629.89, 5628.74, 5629.43, 2025773, 202578384.0, 1447], [20240731, 5629.43, 5629.3, 5631.01, 5629.3, 5631.01, 2313573, 231358224.0, 1448], [20240731, 5631.01, 5631.03, 5631.03, 5629.8, 5630.81, 2398579, 239858912.0, 1449], [20240731, 5630.81, 5630.25, 5631.05, 5629.7, 5629.7, 2436419, 243642736.0, 1450], [20240731, 5629.7, 5629.92, 5630.69, 5629.55, 5630.3, 2595646, 259565376.0, 1451], [20240731, 5630.3, 5630.45, 5631.16, 5629.79, 5630.41, 2748208, 274821728.0, 1452], [20240731, 5630.41, 5630.72, 5630.72, 5629.55, 5629.77, 3071877, 307188576.0, 1453], [20240731, 5629.77, 5629.92, 5630.9, 5629.34, 5630.48, 2840181, 284019072.0, 1454], [20240731, 5630.48, 5630.05, 5631.28, 5629.61, 5630.39, 3182883, 318289216.0, 1455], [20240731, 5630.39, 5630.2, 5630.61, 5629.64, 5630.12, 3473495, 347350432.0, 1456], [20240731, 5630.12, 5629.88, 5630.75, 5629.63, 5630.46, 3796935, 379694176.0, 1457], [20240731, 5630.46, 5629.8, 5629.8, 5629.8, 5629.8, 105694, 10569403.0, 1458], [20240731, 5629.8, 5629.8, 5629.8, 5629.8, 5629.8, 0, 0.0, 1459], [20240731, 5629.8, 5629.55, 5629.55, 5629.55, 5629.55, 6798593, 679859328.0, 1500], [20240801, 5629.55, 5648.74, 5655.18, 5644.05, 5652.33, 21733160, 2173317120.0, 931], [20240801, 5652.33, 5651.43, 5656.63, 5651.43, 5656.17, 9450042, 945005120.0, 932], [20240801, 5656.17, 5655.41, 5659.57, 5655.21, 5659.57, 8185935, 818594624.0, 933], [20240801, 5659.57, 5659.99, 5660.09, 5648.95, 5648.95, 7480021, 748003136.0, 934], [20240801, 5648.95, 5648.06, 5648.06, 5640.86, 5644.09, 6808527, 680853568.0, 935], [20240801, 5644.09, 5643.69, 5644.01, 5638.93, 5640.06, 6708685, 670869440.0, 936], [20240801, 5640.06, 5640.02, 5643.65, 5640.02, 5643.46, 4927714, 492772320.0, 937], [20240801, 5643.46, 5643.39, 5644.75, 5642.43, 5642.63, 4429542, 442955200.0, 938], [20240801, 5642.63, 5642.06, 5644.33, 5640.27, 5640.27, 5146830, 514684064.0, 939], [20240801, 5640.27, 5639.03, 5642.01, 5639.03, 5641.62, 4729285, 472929728.0, 940], [20240801, 5641.62, 5641.16, 5641.16, 5633.81, 5633.81, 4908714, 490872512.0, 941], [20240801, 5633.81, 5633.36, 5633.59, 5630.08, 5630.55, 5287073, 528708224.0, 942], [20240801, 5630.55, 5629.6, 5631.62, 5626.89, 5626.89, 5142839, 514284832.0, 943], [20240801, 5626.89, 5626.76, 5629.15, 5625.81, 5629.15, 4495447, 449545760.0, 944], [20240801, 5629.15, 5629.85, 5631.0, 5626.56, 5626.82, 4412608, 441261856.0, 945], [20240801, 5626.82, 5626.81, 5626.81, 5623.33, 5623.49, 4889955, 488996352.0, 946], [20240801, 5623.49, 5623.19, 5623.19, 5616.59, 5616.59, 3771402, 377141088.0, 947], [20240801, 5616.59, 5617.3, 5617.3, 5612.39, 5612.65, 4568431, 456843968.0, 948], [20240801, 5612.65, 5611.45, 5611.45, 5604.47, 5604.47, 4789508, 478951776.0, 949], [20240801, 5604.47, 5604.19, 5606.05, 5602.26, 5602.32, 3909989, 390999904.0, 950], [20240801, 5602.32, 5602.93, 5602.93, 5596.03, 5596.03, 4590374, 459038560.0, 951], [20240801, 5596.03, 5595.53, 5595.53, 5592.94, 5593.73, 4350959, 435096832.0, 952], [20240801, 5593.73, 5593.86, 5600.58, 5593.86, 5600.08, 3904924, 390493312.0, 953], [20240801, 5600.08, 5599.13, 5600.6, 5596.96, 5596.97, 3715578, 371558656.0, 954], [20240801, 5596.97, 5596.1, 5597.84, 5594.39, 5597.84, 3314457, 331446592.0, 955], [20240801, 5597.84, 5598.13, 5603.44, 5597.37, 5603.44, 3244890, 324489984.0, 956], [20240801, 5603.44, 5604.3, 5612.77, 5604.3, 5612.77, 3029515, 302952384.0, 957], [20240801, 5612.77, 5613.44, 5617.69, 5613.44, 5616.22, 3016791, 301680224.0, 958], [20240801, 5616.22, 5616.31, 5618.65, 5615.98, 5618.65, 2333317, 233332592.0, 959], [20240801, 5618.65, 5618.72, 5621.6, 5617.97, 5620.58, 2774184, 277419328.0, 1000], [20240801, 5620.58, 5618.88, 5618.88, 5613.27, 5613.37, 4142359, 414236992.0, 1001], [20240801, 5613.37, 5613.73, 5613.73, 5610.19, 5610.19, 3645444, 364545408.0, 1002], [20240801, 5610.19, 5609.99, 5614.37, 5608.9, 5614.37, 3623144, 362315424.0, 1003], [20240801, 5614.37, 5613.54, 5613.54, 5608.07, 5609.97, 2699257, 269926816.0, 1004], [20240801, 5609.97, 5609.75, 5609.75, 5608.12, 5609.0, 2748550, 274855968.0, 1005], [20240801, 5609.0, 5608.65, 5611.0, 5608.39, 5611.0, 2753496, 275350656.0, 1006], [20240801, 5611.0, 5611.04, 5613.36, 5610.91, 5613.36, 2462832, 246284368.0, 1007], [20240801, 5613.36, 5613.39, 5617.53, 5613.39, 5613.68, 2959575, 295958496.0, 1008], [20240801, 5613.68, 5613.85, 5613.97, 5612.66, 5613.47, 2544890, 254489952.0, 1009], [20240801, 5613.47, 5613.8, 5613.8, 5609.81, 5609.81, 2627429, 262743968.0, 1010], [20240801, 5609.81, 5609.85, 5610.23, 5607.39, 5608.39, 2389349, 238936016.0, 1011], [20240801, 5608.39, 5608.54, 5610.75, 5608.54, 5610.47, 2196142, 219615360.0, 1012], [20240801, 5610.47, 5610.46, 5611.47, 5608.9, 5611.47, 2220189, 222019728.0, 1013], [20240801, 5611.47, 5611.19, 5611.19, 5608.16, 5608.6, 2516798, 251680880.0, 1014], [20240801, 5608.6, 5608.78, 5609.02, 5607.17, 5607.45, 1837657, 183766736.0, 1015], [20240801, 5607.45, 5607.31, 5607.79, 5605.48, 5607.25, 2295669, 229568016.0, 1016], [20240801, 5607.25, 5608.16, 5610.49, 5607.98, 5609.19, 2496688, 249670032.0, 1017], [20240801, 5609.19, 5608.91, 5609.88, 5608.33, 5609.8, 2169652, 216965936.0, 1018], [20240801, 5609.8, 5609.57, 5609.92, 5607.39, 5607.71, 1904381, 190439232.0, 1019], [20240801, 5607.71, 5607.05, 5607.69, 5606.53, 5607.2, 2130719, 213072992.0, 1020], [20240801, 5607.2, 5606.93, 5606.93, 5603.69, 5603.69, 2287148, 228715680.0, 1021], [20240801, 5603.69, 5603.51, 5605.03, 5603.34, 5604.81, 1753560, 175357072.0, 1022], [20240801, 5604.81, 5604.59, 5607.92, 5604.38, 5607.92, 1989896, 198990640.0, 1023], [20240801, 5607.92, 5608.18, 5609.37, 5608.18, 5609.14, 1766315, 176632480.0, 1024], [20240801, 5609.14, 5608.93, 5609.07, 5603.49, 5603.62, 2184894, 218490608.0, 1025], [20240801, 5603.62, 5603.27, 5606.58, 5603.27, 5606.55, 1719835, 171984512.0, 1026], [20240801, 5606.55, 5606.66, 5609.06, 5606.66, 5608.16, 1517053, 151706128.0, 1027], [20240801, 5608.16, 5608.39, 5609.87, 5608.12, 5608.94, 1356135, 135614480.0, 1028], [20240801, 5608.94, 5609.45, 5609.45, 5599.55, 5599.55, 3158090, 315810112.0, 1029], [20240801, 5599.55, 5599.14, 5600.08, 5598.23, 5599.47, 2034354, 203436400.0, 1030], [20240801, 5599.47, 5599.96, 5599.96, 5595.05, 5595.05, 2791370, 279137920.0, 1031], [20240801, 5595.05, 5595.34, 5595.34, 5592.66, 5593.05, 2086687, 208669792.0, 1032], [20240801, 5593.05, 5592.57, 5595.84, 5592.57, 5595.56, 1904703, 190471344.0, 1033], [20240801, 5595.56, 5595.04, 5595.89, 5592.95, 5593.49, 1345422, 134543328.0, 1034], [20240801, 5593.49, 5593.17, 5593.61, 5592.14, 5592.57, 1230702, 123071072.0, 1035], [20240801, 5592.57, 5592.64, 5592.96, 5591.51, 5591.51, 1495071, 149508080.0, 1036], [20240801, 5591.51, 5592.08, 5592.92, 5591.71, 5591.83, 1228564, 122857440.0, 1037], [20240801, 5591.83, 5591.29, 5591.83, 5590.59, 5590.59, 1329878, 132988704.0, 1038], [20240801, 5590.59, 5590.1, 5590.45, 5589.03, 5589.83, 1410803, 141081472.0, 1039], [20240801, 5589.83, 5589.75, 5590.17, 5588.84, 5589.3, 1272032, 127204160.0, 1040], [20240801, 5589.3, 5589.15, 5590.96, 5589.15, 5590.77, 1350852, 135086304.0, 1041], [20240801, 5590.77, 5590.74, 5591.85, 5590.69, 5591.25, 1245999, 124600880.0, 1042], [20240801, 5591.25, 5592.05, 5592.8, 5591.31, 5591.65, 1160182, 116019520.0, 1043], [20240801, 5591.65, 5591.59, 5591.59, 5587.81, 5587.81, 1545412, 154542144.0, 1044], [20240801, 5587.81, 5588.78, 5592.02, 5588.65, 5591.78, 1534940, 153494896.0, 1045], [20240801, 5591.78, 5591.47, 5591.47, 5588.77, 5588.98, 1233794, 123380424.0, 1046], [20240801, 5588.98, 5589.15, 5590.29, 5588.17, 5589.74, 1406783, 140679440.0, 1047], [20240801, 5589.74, 5590.27, 5590.76, 5589.02, 5589.02, 1129207, 112921360.0, 1048], [20240801, 5589.02, 5588.36, 5588.36, 5585.69, 5585.69, 1534858, 153486784.0, 1049], [20240801, 5585.69, 5586.36, 5586.53, 5583.96, 5584.61, 1528386, 152839600.0, 1050], [20240801, 5584.61, 5584.46, 5584.46, 5582.31, 5582.48, 1649613, 164962320.0, 1051], [20240801, 5582.48, 5582.34, 5582.75, 5580.15, 5580.15, 1662187, 166219584.0, 1052], [20240801, 5580.15, 5579.93, 5580.82, 5579.73, 5580.47, 1551451, 155146080.0, 1053], [20240801, 5580.47, 5580.69, 5580.91, 5579.36, 5580.14, 1370923, 137093120.0, 1054], [20240801, 5580.14, 5579.26, 5579.46, 5576.67, 5576.67, 1949109, 194911904.0, 1055], [20240801, 5576.67, 5576.8, 5581.99, 5576.8, 5581.8, 1547849, 154785760.0, 1056], [20240801, 5581.8, 5581.91, 5581.91, 5579.98, 5580.58, 947457, 94746736.0, 1057], [20240801, 5580.58, 5580.44, 5581.35, 5579.4, 5580.07, 1084444, 108445544.0, 1058], [20240801, 5580.07, 5579.8, 5580.78, 5579.4, 5580.61, 975703, 97571224.0, 1059], [20240801, 5580.61, 5580.83, 5581.77, 5579.87, 5581.77, 1013212, 101322176.0, 1100], [20240801, 5581.77, 5581.15, 5581.84, 5579.38, 5580.81, 1101734, 110174496.0, 1101], [20240801, 5580.81, 5579.94, 5580.4, 5575.97, 5576.14, 1609618, 160962864.0, 1102], [20240801, 5576.14, 5576.21, 5576.72, 5575.68, 5576.11, 1265790, 126579856.0, 1103], [20240801, 5576.11, 5576.11, 5579.91, 5576.11, 5579.45, 1244964, 124497552.0, 1104], [20240801, 5579.45, 5578.95, 5579.67, 5578.31, 5579.67, 893387, 89339624.0, 1105], [20240801, 5579.67, 5580.7, 5580.7, 5575.85, 5577.21, 1309009, 130901960.0, 1106], [20240801, 5577.21, 5577.44, 5578.43, 5576.76, 5578.43, 1163148, 116315856.0, 1107], [20240801, 5578.43, 5578.82, 5578.82, 5576.7, 5576.7, 979932, 97994160.0, 1108], [20240801, 5576.7, 5577.04, 5578.8, 5576.77, 5577.36, 1144145, 114415592.0, 1109], [20240801, 5577.36, 5577.4, 5579.11, 5577.22, 5577.63, 1188205, 118821440.0, 1110], [20240801, 5577.63, 5577.47, 5578.53, 5575.2, 5578.39, 1692737, 169274672.0, 1111], [20240801, 5578.39, 5578.33, 5578.66, 5575.31, 5575.76, 1205757, 120576568.0, 1112], [20240801, 5575.76, 5576.1, 5577.25, 5575.74, 5576.24, 1134487, 113449680.0, 1113], [20240801, 5576.24, 5576.28, 5576.28, 5574.84, 5575.53, 1045505, 104551480.0, 1114], [20240801, 5575.53, 5574.78, 5575.58, 5573.77, 5573.77, 1009522, 100953248.0, 1115], [20240801, 5573.77, 5574.33, 5574.72, 5573.89, 5574.14, 975207, 97521504.0, 1116], [20240801, 5574.14, 5574.25, 5576.53, 5574.25, 5576.5, 1237108, 123711648.0, 1117], [20240801, 5576.5, 5576.08, 5576.08, 5569.5, 5569.67, 2333263, 233327392.0, 1118], [20240801, 5569.67, 5569.35, 5570.43, 5569.35, 5569.89, 1041708, 104171744.0, 1119], [20240801, 5569.89, 5569.6, 5570.57, 5568.85, 5568.85, 1291820, 129182880.0, 1120], [20240801, 5568.85, 5569.31, 5569.97, 5568.49, 5569.97, 1210447, 121045696.0, 1121], [20240801, 5569.97, 5569.96, 5570.16, 5569.19, 5569.8, 1034163, 103417264.0, 1122], [20240801, 5569.8, 5569.68, 5570.48, 5569.19, 5570.18, 841743, 84175304.0, 1123], [20240801, 5570.18, 5570.11, 5571.49, 5570.11, 5571.49, 889829, 88984048.0, 1124], [20240801, 5571.49, 5571.67, 5572.76, 5570.14, 5572.76, 1205148, 120515872.0, 1125], [20240801, 5572.76, 5572.53, 5572.99, 5571.78, 5572.59, 896659, 89666792.0, 1126], [20240801, 5572.59, 5572.23, 5572.94, 5570.62, 5571.59, 1327854, 132786288.0, 1127], [20240801, 5571.59, 5571.31, 5573.9, 5571.31, 5573.08, 928764, 92877360.0, 1128], [20240801, 5573.08, 5573.14, 5578.08, 5573.14, 5578.08, 882523, 88253488.0, 1129], [20240801, 5578.08, 5578.04, 5578.69, 5576.71, 5578.69, 1064654, 106466504.0, 1130], [20240801, 5578.69, 5580.18, 5591.22, 5580.18, 5587.66, 4009307, 400931680.0, 1301], [20240801, 5587.66, 5586.97, 5589.84, 5586.48, 5589.84, 1598198, 159820736.0, 1302], [20240801, 5589.84, 5588.82, 5589.41, 5586.48, 5587.76, 1508023, 150803360.0, 1303], [20240801, 5587.76, 5587.55, 5588.1, 5586.87, 5587.77, 972678, 97268584.0, 1304], [20240801, 5587.77, 5587.24, 5593.52, 5587.24, 5589.77, 1761768, 176177728.0, 1305], [20240801, 5589.77, 5590.92, 5592.7, 5590.53, 5592.65, 1056967, 105697808.0, 1306], [20240801, 5592.65, 5592.1, 5596.02, 5592.1, 5595.19, 1540597, 154060608.0, 1307], [20240801, 5595.19, 5595.67, 5597.72, 5594.35, 5597.72, 1493469, 149347920.0, 1308], [20240801, 5597.72, 5597.15, 5598.02, 5595.38, 5596.21, 1488009, 148801840.0, 1309], [20240801, 5596.21, 5596.22, 5598.42, 5595.82, 5598.42, 1301016, 130102584.0, 1310], [20240801, 5598.42, 5598.64, 5599.9, 5598.42, 5599.09, 1745969, 174597840.0, 1311], [20240801, 5599.09, 5598.97, 5603.02, 5598.97, 5603.02, 2006756, 200676656.0, 1312], [20240801, 5603.02, 5603.0, 5608.65, 5603.0, 5608.65, 3026733, 302674208.0, 1313], [20240801, 5608.65, 5608.57, 5610.08, 5606.71, 5608.11, 2559642, 255965168.0, 1314], [20240801, 5608.11, 5608.39, 5608.71, 5605.99, 5606.37, 2068102, 206811120.0, 1315], [20240801, 5606.37, 5606.25, 5610.9, 5606.25, 5608.74, 2452141, 245215216.0, 1316], [20240801, 5608.74, 5608.82, 5609.52, 5607.56, 5609.34, 1764290, 176429952.0, 1317], [20240801, 5609.34, 5609.41, 5611.77, 5609.41, 5610.84, 1933561, 193357056.0, 1318], [20240801, 5610.84, 5610.37, 5610.86, 5606.34, 5606.94, 1792840, 179285136.0, 1319], [20240801, 5606.94, 5606.99, 5608.77, 5606.99, 5608.77, 1071505, 107151736.0, 1320], [20240801, 5608.77, 5607.42, 5607.42, 5604.7, 5604.97, 1297487, 129749656.0, 1321], [20240801, 5604.97, 5604.78, 5605.39, 5603.59, 5604.57, 1114594, 111460152.0, 1322], [20240801, 5604.57, 5603.94, 5604.94, 5600.68, 5600.68, 1341204, 134121256.0, 1323], [20240801, 5600.68, 5600.51, 5600.64, 5598.29, 5598.9, 1033800, 103381112.0, 1324], [20240801, 5598.9, 5598.7, 5602.42, 5598.7, 5602.27, 1031100, 103110976.0, 1325], [20240801, 5602.27, 5602.07, 5610.31, 5602.07, 5610.23, 1487758, 148776944.0, 1326], [20240801, 5610.23, 5610.59, 5611.35, 5607.38, 5607.57, 1418547, 141855664.0, 1327], [20240801, 5607.57, 5607.41, 5607.41, 5599.0, 5599.66, 1755791, 175580240.0, 1328], [20240801, 5599.66, 5599.17, 5600.76, 5599.04, 5600.68, 859742, 85975208.0, 1329], [20240801, 5600.68, 5600.89, 5601.56, 5600.34, 5600.5, 868785, 86879624.0, 1330], [20240801, 5600.5, 5600.44, 5603.25, 5600.44, 5603.25, 1064870, 106487832.0, 1331], [20240801, 5603.25, 5603.16, 5604.66, 5602.83, 5604.66, 1739988, 173999984.0, 1332], [20240801, 5604.66, 5604.61, 5604.61, 5602.29, 5602.9, 1254726, 125473632.0, 1333], [20240801, 5602.9, 5602.86, 5602.92, 5600.54, 5601.05, 1075406, 107541584.0, 1334], [20240801, 5601.05, 5600.59, 5601.05, 5599.66, 5599.81, 861369, 86137984.0, 1335], [20240801, 5599.81, 5600.23, 5603.41, 5600.23, 5603.41, 1090337, 109034608.0, 1336], [20240801, 5603.41, 5603.36, 5605.23, 5603.35, 5604.72, 1062493, 106250424.0, 1337], [20240801, 5604.72, 5604.91, 5606.15, 5603.96, 5604.02, 1368174, 136818224.0, 1338], [20240801, 5604.02, 5603.77, 5604.55, 5603.16, 5603.61, 1397680, 139769168.0, 1339], [20240801, 5603.61, 5603.45, 5604.0, 5602.54, 5603.22, 1149070, 114908128.0, 1340], [20240801, 5603.22, 5602.49, 5602.76, 5601.37, 5601.69, 1131004, 113101528.0, 1341], [20240801, 5601.69, 5602.02, 5604.24, 5602.02, 5604.24, 1383913, 138392320.0, 1342], [20240801, 5604.24, 5604.08, 5605.66, 5604.08, 5605.66, 994934, 99494232.0, 1343], [20240801, 5605.66, 5605.45, 5608.79, 5605.45, 5608.79, 1514793, 151480288.0, 1344], [20240801, 5608.79, 5608.46, 5609.08, 5607.94, 5608.12, 1615517, 161552576.0, 1345], [20240801, 5608.12, 5608.17, 5609.05, 5606.52, 5606.57, 1376351, 137636160.0, 1346], [20240801, 5606.57, 5606.09, 5606.22, 5601.34, 5601.83, 1664683, 166469424.0, 1347], [20240801, 5601.83, 5601.2, 5604.55, 5601.2, 5604.13, 965356, 96536584.0, 1348], [20240801, 5604.13, 5604.08, 5605.49, 5604.08, 5604.87, 773567, 77357520.0, 1349], [20240801, 5604.87, 5604.26, 5605.76, 5604.26, 5605.01, 862594, 86260480.0, 1350], [20240801, 5605.01, 5605.03, 5605.51, 5603.5, 5603.63, 1061677, 106168848.0, 1351], [20240801, 5603.63, 5603.17, 5606.12, 5603.17, 5605.48, 717745, 71775608.0, 1352], [20240801, 5605.48, 5605.6, 5606.14, 5605.27, 5605.76, 826286, 82629576.0, 1353], [20240801, 5605.76, 5605.8, 5606.75, 5605.8, 5605.95, 846161, 84617200.0, 1354], [20240801, 5605.95, 5606.17, 5606.97, 5605.97, 5606.47, 821020, 82102864.0, 1355], [20240801, 5606.47, 5606.28, 5606.8, 5605.34, 5605.34, 1033400, 103340880.0, 1356], [20240801, 5605.34, 5605.17, 5605.39, 5601.67, 5601.67, 1474691, 147470208.0, 1357], [20240801, 5601.67, 5601.73, 5602.1, 5600.28, 5600.28, 1061622, 106163184.0, 1358], [20240801, 5600.28, 5600.61, 5601.16, 5600.35, 5600.59, 915320, 91532752.0, 1359], [20240801, 5600.59, 5600.77, 5605.79, 5600.44, 5605.79, 1373042, 137305200.0, 1400], [20240801, 5605.79, 5605.62, 5606.31, 5605.47, 5605.88, 983355, 98336576.0, 1401], [20240801, 5605.88, 5605.53, 5606.31, 5602.97, 5602.97, 999013, 99902216.0, 1402], [20240801, 5602.97, 5602.56, 5603.3, 5602.23, 5602.47, 737595, 73760488.0, 1403], [20240801, 5602.47, 5602.14, 5602.22, 5599.23, 5599.39, 1225814, 122582280.0, 1404], [20240801, 5599.39, 5599.12, 5599.12, 5593.22, 5593.22, 1788472, 178848256.0, 1405], [20240801, 5593.22, 5592.84, 5593.99, 5592.84, 5593.59, 980239, 98024872.0, 1406], [20240801, 5593.59, 5593.59, 5594.01, 5592.75, 5592.75, 870656, 87066680.0, 1407], [20240801, 5592.75, 5593.56, 5593.87, 5592.71, 5593.7, 912659, 91266936.0, 1408], [20240801, 5593.7, 5593.36, 5593.72, 5592.69, 5592.92, 745360, 74537080.0, 1409], [20240801, 5592.92, 5592.44, 5593.13, 5591.73, 5592.0, 814739, 81474760.0, 1410], [20240801, 5592.0, 5591.76, 5592.03, 5590.36, 5590.36, 1135446, 113545712.0, 1411], [20240801, 5590.36, 5590.64, 5591.34, 5589.78, 5589.93, 986435, 98644632.0, 1412], [20240801, 5589.93, 5589.77, 5590.03, 5588.41, 5588.41, 1040568, 104057904.0, 1413], [20240801, 5588.41, 5588.36, 5588.58, 5587.26, 5588.06, 1155520, 115552968.0, 1414], [20240801, 5588.06, 5588.04, 5589.15, 5587.94, 5588.6, 860067, 86007768.0, 1415], [20240801, 5588.6, 5588.81, 5590.2, 5588.76, 5589.71, 1199448, 119945808.0, 1416], [20240801, 5589.71, 5589.65, 5590.11, 5587.02, 5587.58, 1152828, 115283656.0, 1417], [20240801, 5587.58, 5587.3, 5588.24, 5587.1, 5587.81, 797832, 79784176.0, 1418], [20240801, 5587.81, 5587.72, 5589.02, 5587.5, 5588.42, 1041957, 104196496.0, 1419], [20240801, 5588.42, 5588.18, 5589.17, 5588.08, 5589.17, 968562, 96857088.0, 1420], [20240801, 5589.17, 5588.75, 5589.01, 5587.88, 5588.06, 1089377, 108938712.0, 1421], [20240801, 5588.06, 5588.46, 5590.53, 5588.46, 5590.43, 991082, 99109088.0, 1422], [20240801, 5590.43, 5590.17, 5590.97, 5589.59, 5590.31, 871452, 87146232.0, 1423], [20240801, 5590.31, 5590.1, 5591.49, 5589.8, 5590.22, 812027, 81203520.0, 1424], [20240801, 5590.22, 5589.61, 5589.98, 5589.4, 5589.6, 747771, 74778160.0, 1425], [20240801, 5589.6, 5589.07, 5589.33, 5586.92, 5587.26, 1157748, 115775784.0, 1426], [20240801, 5587.26, 5587.03, 5590.15, 5587.03, 5588.57, 1124481, 112449112.0, 1427], [20240801, 5588.57, 5588.4, 5588.4, 5585.31, 5585.67, 1107965, 110797376.0, 1428], [20240801, 5585.67, 5585.18, 5586.13, 5585.18, 5585.6, 821279, 82129040.0, 1429], [20240801, 5585.6, 5585.63, 5585.63, 5584.73, 5585.43, 955005, 95501368.0, 1430], [20240801, 5585.43, 5584.89, 5587.84, 5584.89, 5587.53, 1125551, 112556016.0, 1431], [20240801, 5587.53, 5587.51, 5591.67, 5587.02, 5591.67, 1389768, 138977904.0, 1432], [20240801, 5591.67, 5592.18, 5592.86, 5590.69, 5590.93, 1464082, 146409312.0, 1433], [20240801, 5590.93, 5590.26, 5590.26, 5587.82, 5588.05, 1156869, 115687872.0, 1434], [20240801, 5588.05, 5588.23, 5588.23, 5586.81, 5586.89, 913331, 91334048.0, 1435], [20240801, 5586.89, 5586.96, 5587.81, 5586.96, 5587.69, 789962, 78997248.0, 1436], [20240801, 5587.69, 5587.77, 5587.89, 5585.91, 5585.91, 1259989, 125999920.0, 1437], [20240801, 5585.91, 5585.95, 5586.9, 5585.95, 5586.01, 1101830, 110184008.0, 1438], [20240801, 5586.01, 5586.02, 5586.5, 5585.7, 5586.32, 1132250, 113225936.0, 1439], [20240801, 5586.32, 5586.14, 5586.73, 5585.84, 5586.42, 1040803, 104081176.0, 1440], [20240801, 5586.42, 5586.08, 5586.81, 5584.01, 5584.46, 1518362, 151837296.0, 1441], [20240801, 5584.46, 5584.02, 5584.78, 5582.74, 5583.55, 1569991, 157000016.0, 1442], [20240801, 5583.55, 5582.95, 5583.12, 5582.19, 5583.12, 1734219, 173422736.0, 1443], [20240801, 5583.12, 5582.75, 5582.91, 5580.81, 5580.99, 1397487, 139749472.0, 1444], [20240801, 5580.99, 5581.03, 5581.55, 5580.7, 5581.2, 1523133, 152314192.0, 1445], [20240801, 5581.2, 5580.42, 5582.23, 5580.42, 5581.19, 1585924, 158593296.0, 1446], [20240801, 5581.19, 5581.91, 5583.46, 5580.28, 5582.64, 1786645, 178665440.0, 1447], [20240801, 5582.64, 5582.43, 5583.2, 5581.93, 5583.08, 1537536, 153754576.0, 1448], [20240801, 5583.08, 5583.18, 5585.15, 5582.99, 5584.97, 1650240, 165024880.0, 1449], [20240801, 5584.97, 5584.86, 5584.89, 5584.04, 5584.3, 1721159, 172116896.0, 1450], [20240801, 5584.3, 5584.28, 5584.58, 5583.11, 5583.65, 1549278, 154928832.0, 1451], [20240801, 5583.65, 5583.18, 5583.73, 5582.87, 5583.23, 1932389, 193239888.0, 1452], [20240801, 5583.23, 5582.7, 5583.93, 5582.7, 5583.55, 1954499, 195450752.0, 1453], [20240801, 5583.55, 5583.19, 5584.13, 5582.67, 5583.71, 2076363, 207637200.0, 1454], [20240801, 5583.71, 5583.86, 5584.24, 5583.16, 5583.16, 2392729, 239273936.0, 1455], [20240801, 5583.16, 5582.93, 5583.65, 5582.68, 5583.14, 2506702, 250671168.0, 1456], [20240801, 5583.14, 5583.15, 5584.63, 5583.13, 5583.79, 2732099, 273210880.0, 1457], [20240801, 5583.79, 5584.44, 5584.44, 5584.44, 5584.44, 96943, 9694390.0, 1458], [20240801, 5584.44, 5584.44, 5584.44, 5584.44, 5584.44, 0, 0.0, 1459], [20240801, 5584.44, 5581.14, 5581.14, 5581.14, 5581.14, 5048520, 504852064.0, 1500], [20240802, 5581.14, 5528.94, 5533.83, 5519.91, 5531.44, 18181301, 1818131456.0, 931], [20240802, 5531.44, 5532.27, 5538.43, 5529.58, 5538.43, 5937865, 593787392.0, 932], [20240802, 5538.43, 5539.67, 5550.7, 5539.67, 5545.89, 5728520, 572853248.0, 933], [20240802, 5545.89, 5545.88, 5545.88, 5540.39, 5543.23, 4502275, 450228384.0, 934], [20240802, 5543.23, 5544.14, 5553.88, 5544.14, 5553.0, 4505209, 450521888.0, 935], [20240802, 5553.0, 5552.64, 5553.06, 5550.44, 5552.29, 5320563, 532057376.0, 936], [20240802, 5552.29, 5551.31, 5556.94, 5550.91, 5556.64, 4515909, 451591808.0, 937], [20240802, 5556.64, 5556.65, 5556.9, 5554.98, 5556.9, 3772051, 377205920.0, 938], [20240802, 5556.9, 5557.43, 5564.97, 5557.43, 5564.97, 4012811, 401282368.0, 939], [20240802, 5564.97, 5564.79, 5566.92, 5563.0, 5566.92, 4206335, 420634592.0, 940], [20240802, 5566.92, 5566.3, 5572.44, 5566.17, 5572.44, 3395861, 339586848.0, 941], [20240802, 5572.44, 5571.51, 5571.81, 5563.03, 5565.99, 3670077, 367008736.0, 942], [20240802, 5565.99, 5565.01, 5565.92, 5559.99, 5560.21, 3913677, 391368672.0, 943], [20240802, 5560.21, 5559.4, 5569.05, 5559.4, 5567.58, 3719305, 371931648.0, 944], [20240802, 5567.58, 5568.28, 5575.21, 5568.28, 5574.75, 2886881, 288689216.0, 945], [20240802, 5574.75, 5575.05, 5586.37, 5575.05, 5586.29, 3687033, 368704448.0, 946], [20240802, 5586.29, 5586.45, 5593.86, 5586.45, 5593.86, 3312764, 331277184.0, 947], [20240802, 5593.86, 5594.74, 5595.57, 5593.01, 5593.01, 3273093, 327310400.0, 948], [20240802, 5593.01, 5593.86, 5593.86, 5588.88, 5590.28, 2870518, 287052832.0, 949], [20240802, 5590.28, 5589.56, 5589.94, 5587.38, 5589.18, 2609080, 260908912.0, 950], [20240802, 5589.18, 5588.88, 5593.16, 5588.88, 5590.36, 3443796, 344380608.0, 951], [20240802, 5590.36, 5590.04, 5590.04, 5584.82, 5584.82, 2714248, 271425696.0, 952], [20240802, 5584.82, 5585.01, 5594.37, 5585.01, 5594.37, 3427966, 342797632.0, 953], [20240802, 5594.37, 5594.9, 5595.43, 5592.94, 5593.13, 3371442, 337145344.0, 954], [20240802, 5593.13, 5593.23, 5593.9, 5589.64, 5589.86, 2531045, 253105312.0, 955], [20240802, 5589.86, 5589.74, 5589.74, 5585.03, 5587.22, 2807784, 280779456.0, 956], [20240802, 5587.22, 5587.94, 5587.94, 5585.69, 5585.72, 2044811, 204481984.0, 957], [20240802, 5585.72, 5586.18, 5586.83, 5584.89, 5586.37, 2052054, 205206496.0, 958], [20240802, 5586.37, 5586.89, 5589.1, 5586.89, 5588.85, 1798983, 179899072.0, 959], [20240802, 5588.85, 5589.1, 5589.1, 5583.72, 5583.72, 3128568, 312857888.0, 1000], [20240802, 5583.72, 5584.21, 5584.21, 5576.48, 5576.88, 3141485, 314149472.0, 1001], [20240802, 5576.88, 5576.43, 5577.79, 5569.74, 5569.74, 3393494, 339350080.0, 1002], [20240802, 5569.74, 5569.88, 5573.65, 5569.45, 5572.72, 3586177, 358618720.0, 1003], [20240802, 5572.72, 5572.36, 5572.5, 5571.05, 5571.39, 2415047, 241505936.0, 1004], [20240802, 5571.39, 5571.38, 5574.07, 5571.38, 5573.72, 2157437, 215744784.0, 1005], [20240802, 5573.72, 5573.12, 5573.14, 5569.24, 5571.52, 2234387, 223439664.0, 1006], [20240802, 5571.52, 5572.0, 5572.34, 5568.1, 5568.1, 1919474, 191948384.0, 1007], [20240802, 5568.1, 5568.0, 5569.32, 5567.77, 5569.32, 2031034, 203104208.0, 1008], [20240802, 5569.32, 5569.81, 5572.75, 5569.81, 5572.75, 2204824, 220483296.0, 1009], [20240802, 5572.75, 5572.81, 5574.33, 5571.53, 5572.45, 2424735, 242474512.0, 1010], [20240802, 5572.45, 5572.42, 5572.97, 5569.93, 5569.93, 2113215, 211322576.0, 1011], [20240802, 5569.93, 5570.21, 5574.73, 5570.21, 5574.73, 1948854, 194885984.0, 1012], [20240802, 5574.73, 5574.78, 5575.76, 5573.4, 5573.81, 1833277, 183328560.0, 1013], [20240802, 5573.81, 5573.55, 5574.13, 5572.38, 5572.38, 1702546, 170255328.0, 1014], [20240802, 5572.38, 5572.55, 5572.55, 5568.75, 5569.21, 2114228, 211423712.0, 1015], [20240802, 5569.21, 5568.69, 5569.65, 5566.49, 5567.53, 2360344, 236035488.0, 1016], [20240802, 5567.53, 5567.75, 5567.75, 5562.92, 5564.03, 2264322, 226433200.0, 1017], [20240802, 5564.03, 5563.41, 5564.11, 5562.11, 5562.34, 2056669, 205668000.0, 1018], [20240802, 5562.34, 5562.69, 5563.13, 5560.29, 5560.45, 2248409, 224841920.0, 1019], [20240802, 5560.45, 5560.92, 5560.96, 5559.11, 5559.11, 1746169, 174617808.0, 1020], [20240802, 5559.11, 5559.05, 5560.12, 5557.82, 5557.83, 1838483, 183849248.0, 1021], [20240802, 5557.83, 5557.84, 5558.38, 5556.59, 5556.69, 1775871, 177588096.0, 1022], [20240802, 5556.69, 5557.07, 5557.07, 5553.93, 5553.93, 2028866, 202887840.0, 1023], [20240802, 5553.93, 5553.96, 5554.86, 5553.47, 5553.67, 1701026, 170103632.0, 1024], [20240802, 5553.67, 5553.6, 5555.19, 5553.6, 5554.73, 1688796, 168880560.0, 1025], [20240802, 5554.73, 5554.16, 5554.16, 5552.27, 5552.77, 1472007, 147201712.0, 1026], [20240802, 5552.77, 5552.21, 5552.65, 5549.8, 5549.88, 1701704, 170171184.0, 1027], [20240802, 5549.88, 5550.01, 5550.62, 5549.23, 5549.79, 1763949, 176395856.0, 1028], [20240802, 5549.79, 5550.23, 5550.27, 5548.72, 5548.72, 2096831, 209683840.0, 1029], [20240802, 5548.72, 5548.64, 5553.92, 5548.64, 5553.92, 2193006, 219301488.0, 1030], [20240802, 5553.92, 5556.33, 5558.09, 5554.41, 5558.09, 2062531, 206253984.0, 1031], [20240802, 5558.09, 5557.79, 5559.76, 5553.46, 5553.46, 1951345, 195135456.0, 1032], [20240802, 5553.46, 5552.99, 5553.16, 5548.39, 5548.39, 1845119, 184512784.0, 1033], [20240802, 5548.39, 5548.35, 5549.66, 5548.26, 5548.67, 1349282, 134929312.0, 1034], [20240802, 5548.67, 5548.51, 5548.51, 5545.07, 5545.21, 1685469, 168547792.0, 1035], [20240802, 5545.21, 5545.33, 5549.27, 5545.33, 5547.72, 1924206, 192421520.0, 1036], [20240802, 5547.72, 5547.64, 5547.64, 5545.46, 5545.83, 1508075, 150808544.0, 1037], [20240802, 5545.83, 5546.28, 5552.22, 5546.28, 5551.26, 1750126, 175013792.0, 1038], [20240802, 5551.26, 5550.71, 5551.62, 5550.49, 5551.47, 1078928, 107893744.0, 1039], [20240802, 5551.47, 5551.55, 5551.55, 5547.16, 5547.66, 1588581, 158859296.0, 1040], [20240802, 5547.66, 5547.54, 5550.07, 5547.54, 5550.03, 1424461, 142447136.0, 1041], [20240802, 5550.03, 5549.65, 5549.96, 5547.75, 5548.42, 1016363, 101637312.0, 1042], [20240802, 5548.42, 5548.45, 5550.03, 5548.17, 5549.49, 1087103, 108711264.0, 1043], [20240802, 5549.49, 5549.69, 5552.87, 5549.69, 5551.8, 1124316, 112432616.0, 1044], [20240802, 5551.8, 5552.04, 5552.83, 5547.97, 5547.97, 1305263, 130527480.0, 1045], [20240802, 5547.97, 5547.45, 5548.81, 5546.91, 5548.33, 1386300, 138630864.0, 1046], [20240802, 5548.33, 5548.11, 5548.77, 5547.31, 5548.14, 1039591, 103959968.0, 1047], [20240802, 5548.14, 5548.0, 5548.06, 5545.62, 5545.9, 1167429, 116743720.0, 1048], [20240802, 5545.9, 5545.86, 5545.86, 5543.77, 5543.77, 1268213, 126822384.0, 1049], [20240802, 5543.77, 5544.07, 5545.81, 5544.07, 5545.57, 1146557, 114656752.0, 1050], [20240802, 5545.57, 5545.52, 5547.38, 5545.52, 5547.38, 939863, 93987400.0, 1051], [20240802, 5547.38, 5546.93, 5547.23, 5544.89, 5545.02, 862553, 86255992.0, 1052], [20240802, 5545.02, 5545.19, 5545.6, 5544.49, 5544.98, 929579, 92958624.0, 1053], [20240802, 5544.98, 5544.4, 5544.4, 5541.58, 5541.58, 983021, 98302944.0, 1054], [20240802, 5541.58, 5541.73, 5541.73, 5540.12, 5540.12, 1114916, 111492456.0, 1055], [20240802, 5540.12, 5539.43, 5539.43, 5537.0, 5537.24, 1312729, 131273880.0, 1056], [20240802, 5537.24, 5537.13, 5540.76, 5537.13, 5539.93, 1251452, 125146296.0, 1057], [20240802, 5539.93, 5539.99, 5539.99, 5538.44, 5538.69, 906909, 90691984.0, 1058], [20240802, 5538.69, 5538.95, 5540.19, 5538.86, 5538.95, 1032901, 103291064.0, 1059], [20240802, 5538.95, 5539.47, 5539.47, 5536.98, 5536.98, 1089951, 108996288.0, 1100], [20240802, 5536.98, 5536.6, 5541.46, 5536.2, 5541.46, 1562918, 156292784.0, 1101], [20240802, 5541.46, 5543.31, 5544.22, 5542.5, 5544.22, 1165864, 116587216.0, 1102], [20240802, 5544.22, 5544.13, 5546.03, 5544.06, 5545.94, 995139, 99514704.0, 1103], [20240802, 5545.94, 5545.91, 5546.65, 5545.65, 5545.65, 704447, 70445592.0, 1104], [20240802, 5545.65, 5545.46, 5545.58, 5542.72, 5543.17, 901578, 90158800.0, 1105], [20240802, 5543.17, 5542.77, 5545.53, 5542.77, 5545.13, 760727, 76073488.0, 1106], [20240802, 5545.13, 5546.0, 5546.59, 5545.44, 5546.08, 651169, 65117988.0, 1107], [20240802, 5546.08, 5546.35, 5546.76, 5545.4, 5545.47, 778517, 77852896.0, 1108], [20240802, 5545.47, 5545.48, 5546.55, 5544.37, 5546.55, 794932, 79494216.0, 1109], [20240802, 5546.55, 5546.2, 5546.23, 5544.16, 5544.19, 807308, 80731840.0, 1110], [20240802, 5544.19, 5544.22, 5545.05, 5543.76, 5544.17, 1178508, 117851872.0, 1111], [20240802, 5544.17, 5543.88, 5543.88, 5542.35, 5542.85, 767939, 76794880.0, 1112], [20240802, 5542.85, 5543.82, 5544.51, 5542.97, 5543.92, 963673, 96368320.0, 1113], [20240802, 5543.92, 5545.02, 5545.02, 5543.92, 5544.66, 766678, 76668816.0, 1114], [20240802, 5544.66, 5544.48, 5544.68, 5542.47, 5543.26, 860262, 86027040.0, 1115], [20240802, 5543.26, 5543.1, 5544.21, 5542.61, 5543.09, 755453, 75546344.0, 1116], [20240802, 5543.09, 5544.12, 5544.96, 5542.28, 5544.96, 840042, 84005144.0, 1117], [20240802, 5544.96, 5544.87, 5545.72, 5543.64, 5545.63, 803496, 80350368.0, 1118], [20240802, 5545.63, 5545.99, 5551.33, 5545.99, 5550.88, 1217138, 121714840.0, 1119], [20240802, 5550.88, 5551.65, 5553.08, 5551.37, 5552.64, 919247, 91925832.0, 1120], [20240802, 5552.64, 5553.13, 5553.44, 5548.65, 5548.77, 969167, 96917512.0, 1121], [20240802, 5548.77, 5549.44, 5549.64, 5547.22, 5547.22, 912609, 91261904.0, 1122], [20240802, 5547.22, 5546.83, 5546.83, 5544.98, 5545.26, 706299, 70630984.0, 1123], [20240802, 5545.26, 5545.45, 5546.21, 5544.0, 5544.29, 637792, 63780192.0, 1124], [20240802, 5544.29, 5544.58, 5545.94, 5544.58, 5544.8, 654380, 65438796.0, 1125], [20240802, 5544.8, 5545.25, 5545.8, 5544.1, 5544.2, 676425, 67643320.0, 1126], [20240802, 5544.2, 5544.32, 5544.32, 5542.68, 5544.27, 1052510, 105251760.0, 1127], [20240802, 5544.27, 5543.56, 5544.81, 5543.37, 5543.39, 720197, 72020720.0, 1128], [20240802, 5543.39, 5543.08, 5544.62, 5542.77, 5544.62, 713125, 71313536.0, 1129], [20240802, 5544.62, 5544.07, 5546.44, 5544.07, 5546.44, 764946, 76495696.0, 1130], [20240802, 5546.44, 5546.99, 5549.3, 5546.57, 5547.59, 2893387, 289339840.0, 1301], [20240802, 5547.59, 5546.97, 5550.43, 5546.97, 5547.96, 1212761, 121277168.0, 1302], [20240802, 5547.96, 5547.74, 5547.74, 5544.04, 5544.04, 1327787, 132779536.0, 1303], [20240802, 5544.04, 5544.1, 5544.1, 5541.84, 5542.39, 1016223, 101623272.0, 1304], [20240802, 5542.39, 5542.26, 5545.41, 5542.22, 5544.9, 1061151, 106115840.0, 1305], [20240802, 5544.9, 5544.92, 5554.11, 5544.92, 5547.97, 1860334, 186034416.0, 1306], [20240802, 5547.97, 5547.33, 5547.45, 5542.23, 5542.23, 1308715, 130872464.0, 1307], [20240802, 5542.23, 5542.4, 5542.4, 5539.43, 5539.43, 824211, 82421904.0, 1308], [20240802, 5539.43, 5539.06, 5540.52, 5538.89, 5539.24, 861182, 86119264.0, 1309], [20240802, 5539.24, 5538.99, 5539.14, 5538.08, 5538.23, 1183500, 118351280.0, 1310], [20240802, 5538.23, 5538.17, 5539.16, 5537.43, 5538.34, 1405406, 140541472.0, 1311], [20240802, 5538.34, 5538.35, 5539.99, 5538.02, 5539.99, 1226502, 122651288.0, 1312], [20240802, 5539.99, 5539.68, 5542.26, 5539.67, 5541.75, 987185, 98719352.0, 1313], [20240802, 5541.75, 5542.37, 5542.71, 5539.96, 5539.96, 994249, 99425928.0, 1314], [20240802, 5539.96, 5539.38, 5539.75, 5538.6, 5538.84, 822296, 82230416.0, 1315], [20240802, 5538.84, 5538.32, 5539.58, 5537.55, 5539.58, 875060, 87506880.0, 1316], [20240802, 5539.58, 5539.19, 5539.7, 5538.14, 5538.37, 871397, 87140680.0, 1317], [20240802, 5538.37, 5538.38, 5538.38, 5536.39, 5536.39, 1145204, 114521352.0, 1318], [20240802, 5536.39, 5536.53, 5536.76, 5535.48, 5536.76, 1201883, 120189304.0, 1319], [20240802, 5536.76, 5536.48, 5537.13, 5536.12, 5536.87, 1098396, 109840736.0, 1320], [20240802, 5536.87, 5537.04, 5538.96, 5537.04, 5538.91, 1217306, 121731328.0, 1321], [20240802, 5538.91, 5538.54, 5539.15, 5537.4, 5537.94, 962210, 96221896.0, 1322], [20240802, 5537.94, 5537.53, 5537.75, 5536.62, 5536.89, 938397, 93840816.0, 1323], [20240802, 5536.89, 5536.59, 5536.83, 5535.99, 5536.21, 1474715, 147472416.0, 1324], [20240802, 5536.21, 5536.38, 5536.69, 5535.25, 5535.25, 1282030, 128204064.0, 1325], [20240802, 5535.25, 5535.29, 5535.29, 5533.03, 5533.03, 1460634, 146064368.0, 1326], [20240802, 5533.03, 5532.72, 5533.33, 5531.32, 5531.32, 1556690, 155670048.0, 1327], [20240802, 5531.32, 5530.49, 5530.49, 5526.51, 5526.51, 1936922, 193693360.0, 1328], [20240802, 5526.51, 5525.96, 5529.45, 5525.96, 5528.37, 2347704, 234771184.0, 1329], [20240802, 5528.37, 5528.15, 5528.59, 5527.26, 5527.26, 1120826, 112083656.0, 1330], [20240802, 5527.26, 5527.61, 5529.84, 5527.61, 5528.4, 1141760, 114176976.0, 1331], [20240802, 5528.4, 5528.71, 5529.14, 5526.96, 5527.52, 1066371, 106638064.0, 1332], [20240802, 5527.52, 5526.87, 5527.11, 5525.2, 5525.46, 1191759, 119176640.0, 1333], [20240802, 5525.46, 5525.38, 5525.83, 5523.29, 5523.86, 1346427, 134643840.0, 1334], [20240802, 5523.86, 5524.04, 5525.43, 5523.77, 5524.49, 1372466, 137247664.0, 1335], [20240802, 5524.49, 5524.31, 5524.92, 5523.78, 5523.96, 1064116, 106412816.0, 1336], [20240802, 5523.96, 5523.69, 5524.6, 5523.37, 5523.37, 1247499, 124751008.0, 1337], [20240802, 5523.37, 5523.8, 5523.99, 5523.02, 5523.02, 870379, 87038936.0, 1338], [20240802, 5523.02, 5522.98, 5523.31, 5522.16, 5522.79, 1084891, 108490120.0, 1339], [20240802, 5522.79, 5522.9, 5523.12, 5522.34, 5522.71, 932300, 93231008.0, 1340], [20240802, 5522.71, 5522.82, 5527.05, 5522.74, 5526.28, 1547334, 154734336.0, 1341], [20240802, 5526.28, 5526.1, 5527.53, 5525.89, 5526.21, 904982, 90499160.0, 1342], [20240802, 5526.21, 5525.92, 5525.95, 5525.13, 5525.51, 745721, 74573120.0, 1343], [20240802, 5525.51, 5525.5, 5525.84, 5524.42, 5524.91, 803186, 80319744.0, 1344], [20240802, 5524.91, 5524.61, 5524.61, 5521.4, 5521.4, 1372685, 137269296.0, 1345], [20240802, 5521.4, 5520.9, 5521.27, 5517.71, 5517.71, 1804131, 180414016.0, 1346], [20240802, 5517.71, 5517.85, 5518.91, 5517.23, 5518.23, 1354411, 135441904.0, 1347], [20240802, 5518.23, 5518.05, 5518.51, 5517.43, 5518.05, 1089700, 108970872.0, 1348], [20240802, 5518.05, 5518.55, 5519.86, 5518.37, 5519.75, 940287, 94029664.0, 1349], [20240802, 5519.75, 5519.72, 5521.29, 5519.72, 5521.06, 751995, 75200208.0, 1350], [20240802, 5521.06, 5520.81, 5521.64, 5520.35, 5520.9, 1102167, 110217672.0, 1351], [20240802, 5520.9, 5520.67, 5523.12, 5520.67, 5522.88, 1047489, 104750008.0, 1352], [20240802, 5522.88, 5522.93, 5523.44, 5522.06, 5522.83, 1078378, 107838712.0, 1353], [20240802, 5522.83, 5523.08, 5523.17, 5516.67, 5516.99, 2105750, 210575712.0, 1354], [20240802, 5516.99, 5516.39, 5517.19, 5515.82, 5516.09, 1557556, 155756544.0, 1355], [20240802, 5516.09, 5515.69, 5515.69, 5511.83, 5511.86, 2474853, 247486160.0, 1356], [20240802, 5511.86, 5512.53, 5518.26, 5512.53, 5516.2, 1948606, 194861712.0, 1357], [20240802, 5516.2, 5516.17, 5516.17, 5513.75, 5514.18, 1027530, 102753928.0, 1358], [20240802, 5514.18, 5514.1, 5514.1, 5512.81, 5512.81, 1449728, 144973584.0, 1359], [20240802, 5512.81, 5513.08, 5516.74, 5513.08, 5515.08, 1436117, 143612640.0, 1400], [20240802, 5515.08, 5514.9, 5515.15, 5513.88, 5514.08, 951877, 95188688.0, 1401], [20240802, 5514.08, 5514.53, 5520.37, 5514.53, 5519.97, 1435165, 143517632.0, 1402], [20240802, 5519.97, 5520.31, 5521.13, 5520.12, 5521.09, 1052519, 105252704.0, 1403], [20240802, 5521.09, 5521.21, 5523.05, 5520.64, 5520.98, 1180146, 118015344.0, 1404], [20240802, 5520.98, 5520.34, 5520.78, 5516.21, 5516.97, 1474038, 147404624.0, 1405], [20240802, 5516.97, 5517.16, 5517.5, 5515.35, 5516.23, 1184927, 118493696.0, 1406], [20240802, 5516.23, 5515.75, 5516.71, 5514.19, 5514.19, 1039269, 103927736.0, 1407], [20240802, 5514.19, 5514.12, 5514.23, 5513.22, 5513.27, 1148499, 114851032.0, 1408], [20240802, 5513.27, 5513.13, 5513.21, 5510.83, 5511.37, 1287034, 128704448.0, 1409], [20240802, 5511.37, 5511.87, 5513.14, 5510.0, 5510.25, 1081375, 108138544.0, 1410], [20240802, 5510.25, 5509.91, 5510.72, 5509.09, 5509.21, 1201339, 120135008.0, 1411], [20240802, 5509.21, 5508.82, 5509.44, 5508.0, 5508.0, 1355804, 135581312.0, 1412], [20240802, 5508.0, 5507.93, 5508.44, 5505.65, 5505.65, 1493706, 149371632.0, 1413], [20240802, 5505.65, 5505.85, 5505.85, 5502.6, 5503.25, 2007181, 200719184.0, 1414], [20240802, 5503.25, 5502.73, 5502.73, 5501.01, 5501.01, 1987376, 198738656.0, 1415], [20240802, 5501.01, 5500.94, 5501.26, 5498.46, 5498.46, 2234942, 223495056.0, 1416], [20240802, 5498.46, 5498.65, 5502.0, 5498.04, 5501.77, 1864946, 186495392.0, 1417], [20240802, 5501.77, 5502.12, 5504.92, 5501.46, 5504.86, 1462571, 146258016.0, 1418], [20240802, 5504.86, 5504.98, 5505.88, 5503.91, 5504.64, 1332259, 133226728.0, 1419], [20240802, 5504.64, 5504.76, 5505.56, 5504.33, 5504.46, 853436, 85344752.0, 1420], [20240802, 5504.46, 5504.56, 5510.51, 5504.56, 5510.51, 1593289, 159330048.0, 1421], [20240802, 5510.51, 5510.46, 5511.27, 5510.46, 5510.82, 1095422, 109543536.0, 1422], [20240802, 5510.82, 5511.11, 5511.11, 5506.28, 5506.87, 1180527, 118053608.0, 1423], [20240802, 5506.87, 5506.65, 5507.42, 5504.77, 5505.14, 1078176, 107818672.0, 1424], [20240802, 5505.14, 5505.3, 5506.23, 5504.67, 5504.92, 977168, 97717848.0, 1425], [20240802, 5504.92, 5505.69, 5506.23, 5504.81, 5506.23, 1110363, 111037712.0, 1426], [20240802, 5506.23, 5506.26, 5507.29, 5506.15, 5506.8, 902929, 90294048.0, 1427], [20240802, 5506.8, 5506.6, 5511.12, 5506.32, 5511.0, 1348185, 134819376.0, 1428], [20240802, 5511.0, 5510.89, 5512.06, 5510.24, 5511.42, 909505, 90951712.0, 1429], [20240802, 5511.42, 5511.41, 5513.44, 5511.41, 5512.18, 901532, 90154408.0, 1430], [20240802, 5512.18, 5511.99, 5517.43, 5511.99, 5517.43, 1521984, 152199360.0, 1431], [20240802, 5517.43, 5516.84, 5519.2, 5515.86, 5516.16, 1408138, 140814784.0, 1432], [20240802, 5516.16, 5516.17, 5516.69, 5514.16, 5515.48, 1102042, 110205216.0, 1433], [20240802, 5515.48, 5515.62, 5515.62, 5510.72, 5510.96, 1334605, 133461480.0, 1434], [20240802, 5510.96, 5511.23, 5511.76, 5510.28, 5510.28, 1108186, 110819336.0, 1435], [20240802, 5510.28, 5510.54, 5510.86, 5508.87, 5508.91, 1186484, 118649408.0, 1436], [20240802, 5508.91, 5509.03, 5509.93, 5508.29, 5508.29, 1150689, 115069936.0, 1437], [20240802, 5508.29, 5508.64, 5508.91, 5507.17, 5507.3, 1146896, 114690672.0, 1438], [20240802, 5507.3, 5507.29, 5507.79, 5506.59, 5507.3, 1071964, 107197720.0, 1439], [20240802, 5507.3, 5507.24, 5507.31, 5506.3, 5506.81, 1144946, 114495456.0, 1440], [20240802, 5506.81, 5507.29, 5508.88, 5505.56, 5505.63, 1441743, 144175120.0, 1441], [20240802, 5505.63, 5505.18, 5505.49, 5501.81, 5501.81, 2035111, 203512048.0, 1442], [20240802, 5501.81, 5501.75, 5502.47, 5500.6, 5500.6, 1935026, 193503696.0, 1443], [20240802, 5500.6, 5500.42, 5500.42, 5499.41, 5499.75, 1931356, 193136592.0, 1444], [20240802, 5499.75, 5499.14, 5500.32, 5497.35, 5500.32, 2172048, 217206032.0, 1445], [20240802, 5500.32, 5500.36, 5507.46, 5500.36, 5506.15, 2338961, 233897040.0, 1446], [20240802, 5506.15, 5505.45, 5507.34, 5505.45, 5506.15, 1421982, 142199200.0, 1447], [20240802, 5506.15, 5505.91, 5511.38, 5505.91, 5511.38, 1609069, 160907936.0, 1448], [20240802, 5511.38, 5511.04, 5512.54, 5510.23, 5511.82, 1470675, 147068400.0, 1449], [20240802, 5511.82, 5512.24, 5513.14, 5511.49, 5512.54, 1424944, 142495440.0, 1450], [20240802, 5512.54, 5511.89, 5512.97, 5511.39, 5512.97, 1532759, 153276848.0, 1451], [20240802, 5512.97, 5512.46, 5514.21, 5512.46, 5513.12, 1719211, 171922336.0, 1452], [20240802, 5513.12, 5512.02, 5513.4, 5511.72, 5512.48, 1846733, 184674400.0, 1453], [20240802, 5512.48, 5513.21, 5513.21, 5510.27, 5510.74, 2108275, 210828496.0, 1454], [20240802, 5510.74, 5510.04, 5510.04, 5507.88, 5509.23, 2234366, 223437728.0, 1455], [20240802, 5509.23, 5507.81, 5508.84, 5507.11, 5507.91, 2411590, 241159968.0, 1456], [20240802, 5507.91, 5507.61, 5508.35, 5506.71, 5507.42, 2208769, 220877904.0, 1457], [20240802, 5507.42, 5507.44, 5507.44, 5507.44, 5507.44, 59654, 5965413.0, 1458], [20240802, 5507.44, 5507.44, 5507.44, 5507.44, 5507.44, 0, 0.0, 1459], [20240802, 5507.44, 5503.14, 5503.14, 5503.14, 5503.14, 4425046, 442504640.0, 1500], [20240805, 5503.14, 5436.91, 5460.34, 5429.37, 5460.34, 24243110, 2424312064.0, 931], [20240805, 5460.34, 5463.02, 5466.64, 5461.93, 5464.62, 8059357, 805936640.0, 932], [20240805, 5464.62, 5462.46, 5475.8, 5462.46, 5475.48, 6682729, 668273920.0, 933], [20240805, 5475.48, 5475.79, 5481.15, 5474.86, 5481.15, 6864324, 686433472.0, 934], [20240805, 5481.15, 5481.12, 5489.4, 5481.12, 5489.4, 6210468, 621047680.0, 935], [20240805, 5489.4, 5489.63, 5505.72, 5489.63, 5504.95, 6650135, 665014528.0, 936], [20240805, 5504.95, 5506.84, 5513.85, 5504.3, 5513.61, 5668614, 566862272.0, 937], [20240805, 5513.61, 5514.03, 5515.29, 5511.09, 5513.59, 5431303, 543131264.0, 938], [20240805, 5513.59, 5514.17, 5514.57, 5509.68, 5512.54, 5886359, 588637056.0, 939], [20240805, 5512.54, 5515.71, 5525.22, 5515.71, 5525.22, 6351351, 635136064.0, 940], [20240805, 5525.22, 5524.0, 5526.46, 5521.81, 5525.71, 5216551, 521656224.0, 941], [20240805, 5525.71, 5526.78, 5526.78, 5522.32, 5523.68, 4574185, 457419552.0, 942], [20240805, 5523.68, 5524.7, 5532.57, 5524.7, 5532.27, 5460659, 546066816.0, 943], [20240805, 5532.27, 5532.39, 5535.04, 5528.69, 5530.82, 4314716, 431472480.0, 944], [20240805, 5530.82, 5531.24, 5531.69, 5522.88, 5522.88, 4295660, 429567200.0, 945], [20240805, 5522.88, 5523.16, 5527.65, 5522.09, 5524.37, 4132325, 413233344.0, 946], [20240805, 5524.37, 5523.35, 5528.49, 5523.35, 5528.49, 3879580, 387959104.0, 947], [20240805, 5528.49, 5530.89, 5538.84, 5530.89, 5538.84, 4726750, 472675968.0, 948], [20240805, 5538.84, 5539.36, 5541.66, 5531.21, 5531.21, 4953020, 495302816.0, 949], [20240805, 5531.21, 5530.1, 5530.1, 5521.71, 5524.77, 4348214, 434822176.0, 950], [20240805, 5524.77, 5525.47, 5527.69, 5518.06, 5518.3, 4245286, 424529568.0, 951], [20240805, 5518.3, 5517.83, 5517.83, 5513.32, 5515.02, 5165067, 516507840.0, 952], [20240805, 5515.02, 5515.83, 5517.96, 5512.03, 5512.03, 3676823, 367683360.0, 953], [20240805, 5512.03, 5512.21, 5512.21, 5505.23, 5506.09, 3699984, 369999392.0, 954], [20240805, 5506.09, 5505.8, 5505.8, 5499.53, 5500.0, 3454818, 345482848.0, 955], [20240805, 5500.0, 5499.55, 5499.55, 5490.54, 5490.55, 3618065, 361807392.0, 956], [20240805, 5490.55, 5490.18, 5495.01, 5490.18, 5493.71, 2911946, 291195648.0, 957], [20240805, 5493.71, 5492.74, 5492.74, 5485.75, 5486.21, 3238875, 323888544.0, 958], [20240805, 5486.21, 5486.03, 5486.32, 5483.87, 5484.14, 2743924, 274393536.0, 959], [20240805, 5484.14, 5483.81, 5485.96, 5482.67, 5483.53, 2419878, 241988768.0, 1000], [20240805, 5483.53, 5483.72, 5483.72, 5477.81, 5477.81, 3303538, 330354880.0, 1001], [20240805, 5477.81, 5477.73, 5477.73, 5469.31, 5469.31, 3894307, 389431776.0, 1002], [20240805, 5469.31, 5469.4, 5469.65, 5464.56, 5464.56, 3667302, 366731232.0, 1003], [20240805, 5464.56, 5463.8, 5463.8, 5459.88, 5461.74, 4104599, 410460992.0, 1004], [20240805, 5461.74, 5462.03, 5464.93, 5461.7, 5462.7, 3924860, 392486944.0, 1005], [20240805, 5462.7, 5462.8, 5462.9, 5461.18, 5462.17, 3215563, 321557280.0, 1006], [20240805, 5462.17, 5461.69, 5475.41, 5461.69, 5471.4, 3990207, 399021920.0, 1007], [20240805, 5471.4, 5471.3, 5471.3, 5465.0, 5467.16, 2785070, 278507936.0, 1008], [20240805, 5467.16, 5466.67, 5467.37, 5464.45, 5464.6, 2308330, 230834096.0, 1009], [20240805, 5464.6, 5464.91, 5465.93, 5461.95, 5462.43, 2257258, 225726912.0, 1010], [20240805, 5462.43, 5462.37, 5462.58, 5458.33, 5458.33, 2445814, 244582608.0, 1011], [20240805, 5458.33, 5458.52, 5458.52, 5454.44, 5457.28, 3339539, 333954848.0, 1012], [20240805, 5457.28, 5456.46, 5456.56, 5454.07, 5454.72, 2565452, 256546272.0, 1013], [20240805, 5454.72, 5454.14, 5454.8, 5453.33, 5454.11, 2008134, 200814240.0, 1014], [20240805, 5454.11, 5453.84, 5454.14, 5452.53, 5453.25, 1951924, 195193408.0, 1015], [20240805, 5453.25, 5452.86, 5457.78, 5452.86, 5457.78, 2462258, 246226912.0, 1016], [20240805, 5457.78, 5457.46, 5460.42, 5457.46, 5460.06, 1820471, 182048128.0, 1017], [20240805, 5460.06, 5460.66, 5463.68, 5460.66, 5461.76, 2151737, 215174688.0, 1018], [20240805, 5461.76, 5462.23, 5465.48, 5462.23, 5465.36, 1748711, 174871952.0, 1019], [20240805, 5465.36, 5465.08, 5465.2, 5461.85, 5464.5, 1994267, 199427552.0, 1020], [20240805, 5464.5, 5464.4, 5465.96, 5462.58, 5465.96, 1850125, 185013472.0, 1021], [20240805, 5465.96, 5466.23, 5467.41, 5465.82, 5466.4, 1538095, 153810528.0, 1022], [20240805, 5466.4, 5466.79, 5466.79, 5463.65, 5466.19, 1590116, 159012656.0, 1023], [20240805, 5466.19, 5467.0, 5474.6, 5467.0, 5474.53, 1854181, 185419040.0, 1024], [20240805, 5474.53, 5473.93, 5473.93, 5470.47, 5470.47, 1727697, 172770672.0, 1025], [20240805, 5470.47, 5470.38, 5471.29, 5468.36, 5469.95, 1452042, 145205152.0, 1026], [20240805, 5469.95, 5469.55, 5471.77, 5468.92, 5471.77, 1351290, 135129904.0, 1027], [20240805, 5471.77, 5471.16, 5478.55, 5470.74, 5477.82, 1812868, 181287904.0, 1028], [20240805, 5477.82, 5477.52, 5477.52, 5472.31, 5472.69, 1533031, 153304176.0, 1029], [20240805, 5472.69, 5472.63, 5472.76, 5471.47, 5471.73, 1213642, 121365296.0, 1030], [20240805, 5471.73, 5471.24, 5471.24, 5468.01, 5468.1, 1442372, 144238080.0, 1031], [20240805, 5468.1, 5468.15, 5468.15, 5465.94, 5466.76, 1567608, 156761744.0, 1032], [20240805, 5466.76, 5466.73, 5467.61, 5464.93, 5467.61, 1702911, 170292288.0, 1033], [20240805, 5467.61, 5468.24, 5470.32, 5467.63, 5467.63, 1512033, 151204224.0, 1034], [20240805, 5467.63, 5467.64, 5467.64, 5463.71, 5463.71, 1372233, 137224480.0, 1035], [20240805, 5463.71, 5463.99, 5468.41, 5463.55, 5467.99, 1712950, 171296016.0, 1036], [20240805, 5467.99, 5467.69, 5467.69, 5464.26, 5464.26, 1239623, 123963080.0, 1037], [20240805, 5464.26, 5464.68, 5464.86, 5463.23, 5463.34, 1508606, 150861488.0, 1038], [20240805, 5463.34, 5463.18, 5465.42, 5462.37, 5465.41, 1291086, 129109328.0, 1039], [20240805, 5465.41, 5464.88, 5465.1, 5462.52, 5462.52, 1280964, 128097312.0, 1040], [20240805, 5462.52, 5463.0, 5463.53, 5462.32, 5463.02, 1515923, 151593232.0, 1041], [20240805, 5463.02, 5462.97, 5466.39, 5462.94, 5466.39, 1333922, 133393384.0, 1042], [20240805, 5466.39, 5465.91, 5468.12, 5465.91, 5468.02, 1134886, 113489680.0, 1043], [20240805, 5468.02, 5468.32, 5468.47, 5465.86, 5466.56, 1290089, 129010096.0, 1044], [20240805, 5466.56, 5466.66, 5469.22, 5465.99, 5468.59, 1520056, 152006624.0, 1045], [20240805, 5468.59, 5468.42, 5473.24, 5468.27, 5472.11, 1367059, 136707072.0, 1046], [20240805, 5472.11, 5472.06, 5472.37, 5469.1, 5469.28, 1418247, 141826016.0, 1047], [20240805, 5469.28, 5470.04, 5472.24, 5470.04, 5470.97, 1154160, 115417024.0, 1048], [20240805, 5470.97, 5471.51, 5472.24, 5471.2, 5471.82, 1137215, 113722352.0, 1049], [20240805, 5471.82, 5471.66, 5472.98, 5471.66, 5472.42, 1140967, 114097848.0, 1050], [20240805, 5472.42, 5472.68, 5475.95, 5471.51, 5475.84, 1301064, 130107392.0, 1051], [20240805, 5475.84, 5475.9, 5478.14, 5475.9, 5477.99, 1009092, 100910248.0, 1052], [20240805, 5477.99, 5478.25, 5478.25, 5476.0, 5476.92, 1130953, 113096256.0, 1053], [20240805, 5476.92, 5477.27, 5480.08, 5476.96, 5478.73, 1210367, 121037656.0, 1054], [20240805, 5478.73, 5478.78, 5478.78, 5471.08, 5471.83, 1617171, 161718096.0, 1055], [20240805, 5471.83, 5471.7, 5476.61, 5470.37, 5476.44, 1236687, 123669840.0, 1056], [20240805, 5476.44, 5476.93, 5477.4, 5475.17, 5475.98, 969113, 96912464.0, 1057], [20240805, 5475.98, 5475.49, 5475.67, 5469.1, 5469.96, 1721828, 172183744.0, 1058], [20240805, 5469.96, 5469.2, 5469.2, 5466.66, 5467.19, 953926, 95393696.0, 1059], [20240805, 5467.19, 5466.7, 5470.81, 5466.7, 5470.81, 1062369, 106238032.0, 1100], [20240805, 5470.81, 5471.37, 5478.03, 5471.23, 5475.82, 2058710, 205871920.0, 1101], [20240805, 5475.82, 5475.68, 5477.75, 5475.68, 5477.75, 1086620, 108662712.0, 1102], [20240805, 5477.75, 5477.47, 5477.47, 5474.3, 5474.45, 1049977, 104998384.0, 1103], [20240805, 5474.45, 5474.74, 5474.74, 5472.96, 5473.69, 890258, 89026608.0, 1104], [20240805, 5473.69, 5473.57, 5473.6, 5472.17, 5472.17, 885559, 88556976.0, 1105], [20240805, 5472.17, 5471.7, 5471.82, 5470.57, 5471.26, 896086, 89609496.0, 1106], [20240805, 5471.26, 5471.65, 5471.65, 5467.6, 5467.6, 902815, 90282552.0, 1107], [20240805, 5467.6, 5467.87, 5468.76, 5465.31, 5468.76, 1317910, 131792064.0, 1108], [20240805, 5468.76, 5468.12, 5470.52, 5467.88, 5470.36, 842034, 84204192.0, 1109], [20240805, 5470.36, 5470.17, 5475.02, 5470.17, 5475.02, 1001085, 100109528.0, 1110], [20240805, 5475.02, 5475.19, 5484.52, 5475.19, 5484.52, 1580761, 158077296.0, 1111], [20240805, 5484.52, 5484.9, 5491.17, 5484.84, 5491.17, 1278438, 127844824.0, 1112], [20240805, 5491.17, 5491.53, 5497.79, 5491.53, 5496.6, 1913687, 191369632.0, 1113], [20240805, 5496.6, 5496.71, 5496.71, 5490.25, 5490.25, 1237330, 123734024.0, 1114], [20240805, 5490.25, 5489.64, 5490.65, 5488.48, 5488.48, 1022314, 102232360.0, 1115], [20240805, 5488.48, 5487.74, 5491.62, 5487.21, 5491.0, 991969, 99197960.0, 1116], [20240805, 5491.0, 5491.32, 5492.02, 5489.88, 5491.09, 959479, 95949016.0, 1117], [20240805, 5491.09, 5491.71, 5491.9, 5489.57, 5489.57, 910467, 91047640.0, 1118], [20240805, 5489.57, 5489.86, 5490.93, 5488.73, 5490.93, 788388, 78839752.0, 1119], [20240805, 5490.93, 5491.11, 5496.61, 5490.11, 5496.61, 1371862, 137187200.0, 1120], [20240805, 5496.61, 5496.53, 5505.91, 5496.53, 5502.72, 2229212, 222922112.0, 1121], [20240805, 5502.72, 5502.59, 5502.59, 5498.19, 5499.15, 1260860, 126087088.0, 1122], [20240805, 5499.15, 5499.39, 5503.3, 5498.86, 5502.18, 1325681, 132569208.0, 1123], [20240805, 5502.18, 5501.94, 5501.94, 5495.35, 5495.58, 1018748, 101875688.0, 1124], [20240805, 5495.58, 5496.03, 5499.27, 5494.95, 5499.27, 1106790, 110680064.0, 1125], [20240805, 5499.27, 5498.75, 5499.84, 5498.75, 5499.84, 1129759, 112976816.0, 1126], [20240805, 5499.84, 5500.44, 5501.89, 5498.59, 5498.59, 1313639, 131364792.0, 1127], [20240805, 5498.59, 5498.28, 5498.28, 5496.33, 5496.4, 879560, 87956968.0, 1128], [20240805, 5496.4, 5496.65, 5496.65, 5494.74, 5496.28, 824454, 82446648.0, 1129], [20240805, 5496.28, 5496.26, 5496.78, 5495.61, 5496.15, 990872, 99088384.0, 1130], [20240805, 5496.15, 5495.55, 5496.5, 5473.45, 5473.45, 7166526, 716653504.0, 1301], [20240805, 5473.45, 5473.4, 5475.54, 5469.51, 5469.61, 2269372, 226938112.0, 1302], [20240805, 5469.61, 5469.95, 5474.27, 5469.95, 5473.31, 1795593, 179560192.0, 1303], [20240805, 5473.31, 5474.34, 5486.32, 5473.41, 5483.35, 1886244, 188625456.0, 1304], [20240805, 5483.35, 5483.03, 5483.03, 5475.15, 5475.15, 1438047, 143805456.0, 1305], [20240805, 5475.15, 5473.9, 5473.9, 5469.34, 5469.36, 1527085, 152709488.0, 1306], [20240805, 5469.36, 5469.59, 5469.65, 5461.92, 5461.92, 1846225, 184623792.0, 1307], [20240805, 5461.92, 5462.03, 5462.03, 5457.7, 5458.97, 2029138, 202914752.0, 1308], [20240805, 5458.97, 5459.31, 5461.83, 5457.5, 5457.5, 1595980, 159599088.0, 1309], [20240805, 5457.5, 5457.26, 5457.26, 5453.96, 5453.96, 1627106, 162711664.0, 1310], [20240805, 5453.96, 5453.91, 5453.91, 5451.3, 5451.3, 1843435, 184344400.0, 1311], [20240805, 5451.3, 5451.44, 5451.66, 5449.16, 5449.47, 1703625, 170363696.0, 1312], [20240805, 5449.47, 5451.27, 5451.72, 5447.57, 5448.07, 1907757, 190776896.0, 1313], [20240805, 5448.07, 5447.48, 5451.09, 5446.71, 5450.01, 1590202, 159021040.0, 1314], [20240805, 5450.01, 5450.12, 5450.31, 5447.96, 5447.96, 1433708, 143371824.0, 1315], [20240805, 5447.96, 5448.14, 5448.14, 5443.95, 5443.95, 2290435, 229044720.0, 1316], [20240805, 5443.95, 5443.53, 5444.94, 5443.34, 5443.67, 2100340, 210035008.0, 1317], [20240805, 5443.67, 5443.34, 5443.74, 5437.25, 5437.25, 2578373, 257838336.0, 1318], [20240805, 5437.25, 5436.85, 5436.85, 5433.66, 5434.05, 2582817, 258282624.0, 1319], [20240805, 5434.05, 5433.94, 5436.01, 5432.69, 5432.69, 2309291, 230929984.0, 1320], [20240805, 5432.69, 5432.45, 5432.76, 5429.51, 5430.16, 2143590, 214360048.0, 1321], [20240805, 5430.16, 5429.83, 5431.21, 5427.76, 5427.76, 2110650, 211066048.0, 1322], [20240805, 5427.76, 5428.01, 5433.9, 5428.01, 5433.19, 2205681, 220568864.0, 1323], [20240805, 5433.19, 5432.25, 5432.25, 5428.58, 5428.7, 1655147, 165515600.0, 1324], [20240805, 5428.7, 5429.04, 5430.29, 5428.79, 5429.71, 1428363, 142837312.0, 1325], [20240805, 5429.71, 5429.85, 5431.24, 5428.98, 5431.07, 1437462, 143747440.0, 1326], [20240805, 5431.07, 5431.12, 5432.29, 5429.57, 5430.35, 1373218, 137322864.0, 1327], [20240805, 5430.35, 5430.23, 5430.7, 5429.64, 5429.65, 1336231, 133624040.0, 1328], [20240805, 5429.65, 5429.49, 5430.97, 5428.84, 5430.75, 1690384, 169039632.0, 1329], [20240805, 5430.75, 5431.01, 5431.56, 5428.12, 5428.12, 1598915, 159892400.0, 1330], [20240805, 5428.12, 5428.27, 5428.8, 5427.46, 5428.49, 1736404, 173641440.0, 1331], [20240805, 5428.49, 5428.47, 5429.86, 5427.0, 5427.0, 1463761, 146376928.0, 1332], [20240805, 5427.0, 5426.88, 5427.25, 5425.17, 5425.17, 1730245, 173025632.0, 1333], [20240805, 5425.17, 5425.22, 5425.53, 5421.13, 5421.13, 2366456, 236646736.0, 1334], [20240805, 5421.13, 5421.19, 5421.19, 5412.07, 5412.07, 3976945, 397695648.0, 1335], [20240805, 5412.07, 5412.22, 5412.22, 5402.79, 5402.79, 4519827, 451983616.0, 1336], [20240805, 5402.79, 5402.5, 5402.5, 5397.9, 5398.69, 4347727, 434773504.0, 1337], [20240805, 5398.69, 5397.6, 5397.6, 5392.95, 5395.49, 3982247, 398225440.0, 1338], [20240805, 5395.49, 5395.22, 5420.53, 5395.22, 5420.53, 4088864, 408887360.0, 1339], [20240805, 5420.53, 5422.76, 5434.13, 5421.26, 5421.26, 3095049, 309505664.0, 1340], [20240805, 5421.26, 5420.91, 5433.63, 5420.4, 5433.63, 2099200, 209920768.0, 1341], [20240805, 5433.63, 5434.7, 5434.7, 5427.85, 5427.85, 2029499, 202950880.0, 1342], [20240805, 5427.85, 5427.5, 5430.92, 5427.11, 5427.11, 1417827, 141783728.0, 1343], [20240805, 5427.11, 5426.56, 5426.56, 5417.78, 5418.26, 1724804, 172481440.0, 1344], [20240805, 5418.26, 5417.33, 5425.01, 5416.34, 5423.36, 1826530, 182653856.0, 1345], [20240805, 5423.36, 5422.47, 5423.77, 5419.95, 5419.95, 1385227, 138523888.0, 1346], [20240805, 5419.95, 5419.79, 5422.97, 5419.79, 5421.35, 1285016, 128502472.0, 1347], [20240805, 5421.35, 5422.02, 5422.34, 5417.46, 5417.46, 1383152, 138316240.0, 1348], [20240805, 5417.46, 5417.17, 5417.8, 5413.02, 5413.02, 1292535, 129254376.0, 1349], [20240805, 5413.02, 5413.01, 5413.01, 5407.27, 5407.27, 1872306, 187231616.0, 1350], [20240805, 5407.27, 5407.59, 5410.59, 5406.46, 5407.41, 1683776, 168378480.0, 1351], [20240805, 5407.41, 5407.71, 5408.67, 5405.23, 5408.67, 1468922, 146892992.0, 1352], [20240805, 5408.67, 5409.04, 5409.04, 5405.56, 5405.73, 1258332, 125834264.0, 1353], [20240805, 5405.73, 5405.78, 5405.78, 5398.79, 5399.06, 2127912, 212792272.0, 1354], [20240805, 5399.06, 5402.48, 5418.29, 5402.48, 5417.79, 3222012, 322202080.0, 1355], [20240805, 5417.79, 5417.7, 5418.57, 5413.29, 5416.26, 1469844, 146985504.0, 1356], [20240805, 5416.26, 5416.62, 5416.62, 5411.93, 5413.07, 1492208, 149222032.0, 1357], [20240805, 5413.07, 5410.83, 5410.83, 5396.19, 5396.27, 3083651, 308366112.0, 1358], [20240805, 5396.27, 5395.65, 5397.54, 5394.23, 5394.65, 2213162, 221317264.0, 1359], [20240805, 5394.65, 5394.58, 5398.08, 5394.2, 5394.2, 1982916, 198292640.0, 1400], [20240805, 5394.2, 5394.1, 5395.41, 5391.7, 5394.8, 2217930, 221794208.0, 1401], [20240805, 5394.8, 5395.51, 5398.59, 5394.51, 5395.89, 1893569, 189358048.0, 1402], [20240805, 5395.89, 5395.79, 5405.71, 5395.79, 5405.71, 1827493, 182750272.0, 1403], [20240805, 5405.71, 5404.38, 5408.32, 5403.63, 5408.01, 1371839, 137185040.0, 1404], [20240805, 5408.01, 5408.0, 5409.23, 5402.68, 5402.69, 1603112, 160312128.0, 1405], [20240805, 5402.69, 5403.55, 5413.38, 5403.55, 5413.38, 1628211, 162821840.0, 1406], [20240805, 5413.38, 5413.23, 5416.54, 5412.86, 5415.33, 1427496, 142750432.0, 1407], [20240805, 5415.33, 5415.22, 5415.29, 5410.6, 5410.63, 1546600, 154661248.0, 1408], [20240805, 5410.63, 5411.54, 5413.65, 5410.12, 5410.12, 1211754, 121176312.0, 1409], [20240805, 5410.12, 5409.67, 5409.67, 5403.5, 5403.5, 1602595, 160260800.0, 1410], [20240805, 5403.5, 5403.99, 5403.99, 5396.0, 5396.47, 2028987, 202899760.0, 1411], [20240805, 5396.47, 5396.05, 5396.05, 5390.86, 5392.32, 2189687, 218969424.0, 1412], [20240805, 5392.32, 5392.3, 5402.58, 5392.3, 5402.58, 2191303, 219131120.0, 1413], [20240805, 5402.58, 5404.16, 5405.34, 5401.31, 5401.31, 1328073, 132808512.0, 1414], [20240805, 5401.31, 5402.35, 5405.76, 5402.35, 5404.18, 1329940, 132994944.0, 1415], [20240805, 5404.18, 5403.5, 5405.76, 5403.33, 5404.31, 1229090, 122910264.0, 1416], [20240805, 5404.31, 5405.19, 5407.29, 5403.81, 5406.56, 1308075, 130808544.0, 1417], [20240805, 5406.56, 5406.97, 5415.18, 5406.97, 5411.84, 1938914, 193892288.0, 1418], [20240805, 5411.84, 5412.95, 5412.95, 5408.46, 5408.74, 1335691, 133569976.0, 1419], [20240805, 5408.74, 5408.02, 5411.26, 5406.24, 5411.1, 1333072, 133308296.0, 1420], [20240805, 5411.1, 5411.43, 5411.43, 5403.71, 5403.71, 1220926, 122093488.0, 1421], [20240805, 5403.71, 5403.75, 5403.75, 5401.8, 5401.8, 1529462, 152947280.0, 1422], [20240805, 5401.8, 5402.04, 5402.04, 5398.54, 5399.14, 1422804, 142281216.0, 1423], [20240805, 5399.14, 5398.43, 5398.45, 5395.04, 5395.04, 1593917, 159392576.0, 1424], [20240805, 5395.04, 5395.8, 5395.99, 5393.68, 5393.91, 1372919, 137292832.0, 1425], [20240805, 5393.91, 5393.68, 5394.03, 5392.62, 5393.15, 1604769, 160477760.0, 1426], [20240805, 5393.15, 5393.02, 5401.57, 5392.67, 5397.68, 2152968, 215297808.0, 1427], [20240805, 5397.68, 5397.62, 5398.07, 5394.23, 5394.46, 1255398, 125541024.0, 1428], [20240805, 5394.46, 5394.33, 5394.67, 5393.39, 5393.41, 1125470, 112548032.0, 1429], [20240805, 5393.41, 5393.82, 5395.52, 5393.27, 5395.23, 1292173, 129218376.0, 1430], [20240805, 5395.23, 5395.54, 5401.41, 5395.54, 5396.18, 1662312, 166232160.0, 1431], [20240805, 5396.18, 5396.95, 5404.04, 5396.55, 5404.04, 1424482, 142449280.0, 1432], [20240805, 5404.04, 5405.77, 5405.77, 5400.48, 5401.72, 1300103, 130011456.0, 1433], [20240805, 5401.72, 5401.66, 5401.66, 5400.0, 5400.87, 1261700, 126170848.0, 1434], [20240805, 5400.87, 5401.03, 5401.32, 5400.01, 5400.77, 1122053, 112205920.0, 1435], [20240805, 5400.77, 5400.9, 5405.45, 5400.89, 5404.79, 1620650, 162066032.0, 1436], [20240805, 5404.79, 5405.01, 5405.01, 5402.09, 5402.72, 1311183, 131119232.0, 1437], [20240805, 5402.72, 5402.73, 5402.98, 5401.53, 5402.47, 1060805, 106081488.0, 1438], [20240805, 5402.47, 5402.74, 5402.94, 5398.34, 5398.54, 1562110, 156211968.0, 1439], [20240805, 5398.54, 5398.72, 5400.61, 5398.38, 5399.81, 1278420, 127843072.0, 1440], [20240805, 5399.81, 5400.38, 5404.12, 5399.93, 5403.12, 1648079, 164809008.0, 1441], [20240805, 5403.12, 5403.4, 5403.4, 5401.5, 5402.23, 1374643, 137465376.0, 1442], [20240805, 5402.23, 5402.07, 5402.07, 5398.86, 5399.01, 1398915, 139892336.0, 1443], [20240805, 5399.01, 5398.8, 5399.27, 5398.0, 5398.3, 1617861, 161786976.0, 1444], [20240805, 5398.3, 5399.1, 5399.1, 5395.78, 5395.9, 1832659, 183266944.0, 1445], [20240805, 5395.9, 5395.55, 5396.07, 5393.5, 5393.5, 2159072, 215907968.0, 1446], [20240805, 5393.5, 5393.61, 5396.97, 5392.87, 5396.47, 2670875, 267088336.0, 1447], [20240805, 5396.47, 5396.66, 5396.66, 5394.62, 5394.62, 2078114, 207812496.0, 1448], [20240805, 5394.62, 5394.15, 5395.2, 5393.56, 5394.7, 2107448, 210745792.0, 1449], [20240805, 5394.7, 5394.55, 5395.69, 5393.39, 5395.69, 2364475, 236448512.0, 1450], [20240805, 5395.69, 5395.03, 5396.88, 5395.03, 5395.8, 2387791, 238780112.0, 1451], [20240805, 5395.8, 5395.81, 5396.27, 5390.82, 5390.82, 2445067, 244507632.0, 1452], [20240805, 5390.82, 5390.23, 5391.4, 5390.09, 5391.22, 2292404, 229241472.0, 1453], [20240805, 5391.22, 5391.09, 5391.1, 5388.13, 5388.13, 2637400, 263741024.0, 1454], [20240805, 5388.13, 5388.64, 5389.11, 5384.67, 5384.73, 3125994, 312600576.0, 1455], [20240805, 5384.73, 5384.62, 5385.01, 5383.49, 5384.04, 3459586, 345959776.0, 1456], [20240805, 5384.04, 5382.48, 5382.92, 5381.62, 5382.11, 2852054, 285206368.0, 1457], [20240805, 5382.11, 5381.93, 5381.93, 5381.93, 5381.93, 85771, 8577146.0, 1458], [20240805, 5381.93, 5381.93, 5381.93, 5381.93, 5381.93, 0, 0.0, 1459], [20240805, 5381.93, 5380.4, 5380.4, 5380.4, 5380.4, 4909254, 490925472.0, 1500], [20240806, 5380.4, 5449.98, 5474.73, 5449.98, 5456.49, 30809272, 3080928256.0, 931], [20240806, 5456.49, 5455.97, 5457.36, 5451.02, 5456.11, 11102760, 1110276992.0, 932], [20240806, 5456.11, 5454.67, 5458.48, 5449.23, 5449.23, 9953301, 995331072.0, 933], [20240806, 5449.23, 5449.14, 5461.39, 5449.14, 5457.3, 9107749, 910775808.0, 934], [20240806, 5457.3, 5457.55, 5457.55, 5447.12, 5447.12, 6483715, 648372352.0, 935], [20240806, 5447.12, 5445.95, 5451.33, 5445.95, 5447.32, 6435101, 643510976.0, 936], [20240806, 5447.32, 5446.37, 5446.37, 5440.3, 5442.08, 5897615, 589762368.0, 937], [20240806, 5442.08, 5441.77, 5454.23, 5441.77, 5454.23, 6206764, 620677312.0, 938], [20240806, 5454.23, 5454.59, 5455.06, 5448.14, 5448.14, 5053069, 505307776.0, 939], [20240806, 5448.14, 5448.1, 5448.1, 5440.43, 5441.21, 4369734, 436974624.0, 940], [20240806, 5441.21, 5441.08, 5445.0, 5439.09, 5439.09, 4223882, 422389088.0, 941], [20240806, 5439.09, 5439.7, 5440.13, 5436.21, 5436.63, 3769709, 376971680.0, 942], [20240806, 5436.63, 5437.8, 5444.79, 5436.31, 5444.79, 5536082, 553609280.0, 943], [20240806, 5444.79, 5444.38, 5444.94, 5436.39, 5436.92, 3982898, 398290784.0, 944], [20240806, 5436.92, 5437.2, 5444.29, 5437.2, 5439.59, 4950787, 495079584.0, 945], [20240806, 5439.59, 5439.49, 5439.49, 5433.17, 5434.5, 3580680, 358068928.0, 946], [20240806, 5434.5, 5434.27, 5437.61, 5433.84, 5435.9, 2525797, 252580464.0, 947], [20240806, 5435.9, 5434.51, 5434.6, 5431.56, 5433.75, 2988131, 298814080.0, 948], [20240806, 5433.75, 5434.02, 5438.15, 5433.97, 5437.12, 2997441, 299745024.0, 949], [20240806, 5437.12, 5437.19, 5444.94, 5437.19, 5443.23, 3279268, 327927712.0, 950], [20240806, 5443.23, 5443.69, 5454.91, 5443.69, 5454.91, 3621096, 362110720.0, 951], [20240806, 5454.91, 5455.82, 5466.74, 5455.18, 5463.3, 4810698, 481070816.0, 952], [20240806, 5463.3, 5463.43, 5463.43, 5460.71, 5460.71, 3576534, 357654496.0, 953], [20240806, 5460.71, 5458.33, 5458.33, 5451.36, 5453.53, 3202970, 320297888.0, 954], [20240806, 5453.53, 5453.1, 5453.1, 5450.23, 5450.23, 3329528, 332954048.0, 955], [20240806, 5450.23, 5450.38, 5450.71, 5448.81, 5448.93, 2735735, 273574592.0, 956], [20240806, 5448.93, 5447.91, 5453.78, 5447.91, 5451.88, 4924423, 492443360.0, 957], [20240806, 5451.88, 5451.91, 5451.91, 5448.73, 5449.07, 3033855, 303386784.0, 958], [20240806, 5449.07, 5448.68, 5448.69, 5439.62, 5439.91, 3362576, 336258752.0, 959], [20240806, 5439.91, 5440.33, 5440.33, 5434.3, 5434.3, 2644877, 264488592.0, 1000], [20240806, 5434.3, 5434.37, 5434.37, 5429.79, 5429.91, 3728260, 372826912.0, 1001], [20240806, 5429.91, 5429.77, 5429.77, 5423.98, 5423.98, 3117188, 311719936.0, 1002], [20240806, 5423.98, 5423.63, 5424.66, 5421.96, 5422.12, 3757768, 375777760.0, 1003], [20240806, 5422.12, 5422.7, 5424.66, 5421.74, 5423.63, 4987959, 498796576.0, 1004], [20240806, 5423.63, 5422.04, 5422.04, 5414.74, 5414.8, 3343501, 334351040.0, 1005], [20240806, 5414.8, 5415.44, 5416.76, 5414.09, 5416.56, 2843737, 284374656.0, 1006], [20240806, 5416.56, 5417.08, 5417.08, 5413.8, 5413.8, 2225844, 222585456.0, 1007], [20240806, 5413.8, 5414.06, 5418.27, 5414.06, 5416.84, 2635444, 263545472.0, 1008], [20240806, 5416.84, 5417.01, 5417.02, 5414.22, 5416.12, 2055797, 205580624.0, 1009], [20240806, 5416.12, 5416.38, 5416.38, 5411.46, 5411.62, 1933414, 193342544.0, 1010], [20240806, 5411.62, 5411.56, 5413.63, 5411.56, 5412.2, 2463104, 246311552.0, 1011], [20240806, 5412.2, 5411.52, 5412.64, 5410.37, 5411.13, 2015659, 201566832.0, 1012], [20240806, 5411.13, 5412.23, 5413.65, 5409.89, 5409.89, 2415429, 241543968.0, 1013], [20240806, 5409.89, 5409.66, 5409.66, 5406.76, 5407.51, 2465706, 246571664.0, 1014], [20240806, 5407.51, 5406.16, 5406.56, 5398.3, 5398.3, 2337425, 233743232.0, 1015], [20240806, 5398.3, 5397.84, 5397.84, 5393.46, 5393.8, 3546822, 354683104.0, 1016], [20240806, 5393.8, 5393.2, 5393.81, 5392.38, 5393.38, 3286178, 328618720.0, 1017], [20240806, 5393.38, 5394.17, 5394.41, 5389.57, 5389.57, 2366927, 236693744.0, 1018], [20240806, 5389.57, 5389.73, 5396.76, 5389.73, 5395.3, 3286725, 328673504.0, 1019], [20240806, 5395.3, 5395.81, 5399.27, 5395.81, 5397.78, 3265692, 326570208.0, 1020], [20240806, 5397.78, 5397.52, 5400.14, 5397.52, 5398.58, 2671061, 267107168.0, 1021], [20240806, 5398.58, 5399.18, 5406.19, 5399.18, 5406.19, 2185845, 218585552.0, 1022], [20240806, 5406.19, 5405.59, 5405.59, 5399.27, 5399.42, 2668053, 266806400.0, 1023], [20240806, 5399.42, 5398.41, 5400.6, 5396.26, 5396.26, 2305482, 230549168.0, 1024], [20240806, 5396.26, 5396.42, 5396.42, 5393.36, 5393.36, 2098194, 209820144.0, 1025], [20240806, 5393.36, 5394.14, 5397.85, 5393.27, 5396.02, 2437865, 243787568.0, 1026], [20240806, 5396.02, 5396.03, 5400.74, 5396.03, 5400.74, 1732896, 173290560.0, 1027], [20240806, 5400.74, 5400.84, 5402.44, 5400.47, 5402.23, 1368452, 136846256.0, 1028], [20240806, 5402.23, 5402.73, 5409.2, 5402.73, 5409.01, 2090499, 209051088.0, 1029], [20240806, 5409.01, 5409.76, 5411.27, 5409.73, 5410.92, 1777325, 177733600.0, 1030], [20240806, 5410.92, 5410.62, 5410.62, 5408.25, 5408.46, 2045228, 204523840.0, 1031], [20240806, 5408.46, 5408.29, 5409.75, 5407.79, 5409.47, 1678487, 167849472.0, 1032], [20240806, 5409.47, 5409.25, 5409.95, 5406.89, 5406.93, 1937967, 193797744.0, 1033], [20240806, 5406.93, 5406.87, 5409.06, 5406.19, 5408.86, 1679651, 167966112.0, 1034], [20240806, 5408.86, 5409.09, 5410.69, 5406.77, 5410.69, 1610969, 161098032.0, 1035], [20240806, 5410.69, 5409.87, 5413.16, 5409.87, 5413.02, 1660762, 166077312.0, 1036], [20240806, 5413.02, 5413.48, 5413.67, 5409.9, 5409.9, 2190799, 219081120.0, 1037], [20240806, 5409.9, 5409.22, 5409.97, 5408.33, 5408.83, 1372839, 137284736.0, 1038], [20240806, 5408.83, 5408.39, 5408.84, 5407.28, 5407.28, 1338820, 133882912.0, 1039], [20240806, 5407.28, 5407.93, 5409.22, 5407.93, 5408.72, 1524700, 152471024.0, 1040], [20240806, 5408.72, 5408.69, 5408.69, 5406.71, 5407.26, 1368689, 136869632.0, 1041], [20240806, 5407.26, 5407.19, 5407.34, 5405.54, 5406.98, 1145254, 114526408.0, 1042], [20240806, 5406.98, 5406.48, 5409.0, 5406.48, 5407.14, 1307757, 130776648.0, 1043], [20240806, 5407.14, 5406.87, 5407.79, 5406.5, 5407.37, 1040673, 104068024.0, 1044], [20240806, 5407.37, 5407.21, 5409.65, 5407.17, 5409.65, 1285353, 128536424.0, 1045], [20240806, 5409.65, 5409.37, 5409.61, 5406.05, 5406.05, 1277407, 127741624.0, 1046], [20240806, 5406.05, 5405.22, 5413.6, 5405.22, 5413.48, 1738343, 173835296.0, 1047], [20240806, 5413.48, 5413.47, 5413.95, 5409.29, 5409.29, 1153684, 115369608.0, 1048], [20240806, 5409.29, 5409.23, 5409.67, 5407.6, 5409.67, 1002761, 100277048.0, 1049], [20240806, 5409.67, 5409.41, 5412.13, 5409.41, 5412.04, 1199790, 119980056.0, 1050], [20240806, 5412.04, 5411.55, 5411.55, 5408.65, 5408.96, 1286379, 128639184.0, 1051], [20240806, 5408.96, 5408.29, 5409.44, 5408.29, 5408.29, 918879, 91888864.0, 1052], [20240806, 5408.29, 5408.31, 5408.31, 5406.98, 5407.09, 971624, 97163544.0, 1053], [20240806, 5407.09, 5407.68, 5411.94, 5407.68, 5411.57, 1690113, 169012256.0, 1054], [20240806, 5411.57, 5411.92, 5412.91, 5411.62, 5412.91, 1176560, 117656760.0, 1055], [20240806, 5412.91, 5412.99, 5416.08, 5412.62, 5416.08, 1122990, 112299832.0, 1056], [20240806, 5416.08, 5417.09, 5420.07, 5417.09, 5419.29, 1627884, 162789472.0, 1057], [20240806, 5419.29, 5419.24, 5419.24, 5416.94, 5418.78, 1155603, 115561416.0, 1058], [20240806, 5418.78, 5418.67, 5419.72, 5418.23, 5418.59, 1018692, 101870152.0, 1059], [20240806, 5418.59, 5418.92, 5420.42, 5418.05, 5420.01, 911949, 91196104.0, 1100], [20240806, 5420.01, 5419.91, 5426.95, 5419.91, 5426.59, 1819926, 181993616.0, 1101], [20240806, 5426.59, 5427.14, 5432.9, 5427.14, 5431.81, 2183948, 218395920.0, 1102], [20240806, 5431.81, 5429.78, 5429.78, 5427.17, 5427.46, 1472509, 147251824.0, 1103], [20240806, 5427.46, 5427.79, 5429.19, 5427.05, 5429.08, 906968, 90697800.0, 1104], [20240806, 5429.08, 5428.93, 5430.49, 5425.92, 5426.0, 1331131, 133114032.0, 1105], [20240806, 5426.0, 5426.19, 5430.28, 5426.13, 5430.28, 961664, 96167264.0, 1106], [20240806, 5430.28, 5430.95, 5434.24, 5430.95, 5433.02, 1312232, 131224408.0, 1107], [20240806, 5433.02, 5433.5, 5433.5, 5431.98, 5431.98, 914445, 91445560.0, 1108], [20240806, 5431.98, 5432.42, 5432.42, 5426.82, 5427.08, 1175249, 117525704.0, 1109], [20240806, 5427.08, 5426.9, 5427.64, 5425.97, 5427.64, 963010, 96302208.0, 1110], [20240806, 5427.64, 5427.35, 5427.36, 5425.29, 5425.29, 1909532, 190954448.0, 1111], [20240806, 5425.29, 5424.71, 5424.71, 5422.33, 5422.83, 869129, 86913888.0, 1112], [20240806, 5422.83, 5422.82, 5423.18, 5420.24, 5420.24, 966805, 96681656.0, 1113], [20240806, 5420.24, 5420.51, 5422.63, 5419.96, 5422.25, 1005673, 100568384.0, 1114], [20240806, 5422.25, 5422.22, 5422.22, 5419.25, 5419.25, 882438, 88244832.0, 1115], [20240806, 5419.25, 5419.24, 5419.24, 5414.89, 5415.11, 1219008, 121901960.0, 1116], [20240806, 5415.11, 5414.9, 5414.9, 5414.13, 5414.22, 837851, 83786080.0, 1117], [20240806, 5414.22, 5414.3, 5416.61, 5414.3, 5415.15, 914931, 91493952.0, 1118], [20240806, 5415.15, 5415.26, 5416.0, 5414.61, 5415.31, 739968, 73997872.0, 1119], [20240806, 5415.31, 5414.9, 5415.21, 5412.98, 5412.98, 924940, 92495112.0, 1120], [20240806, 5412.98, 5413.21, 5413.72, 5412.45, 5413.52, 1179757, 117976872.0, 1121], [20240806, 5413.52, 5413.55, 5414.4, 5409.7, 5409.9, 1378515, 137852496.0, 1122], [20240806, 5409.9, 5410.22, 5413.24, 5410.07, 5412.37, 973398, 97340832.0, 1123], [20240806, 5412.37, 5412.72, 5413.38, 5410.51, 5411.54, 1476677, 147668448.0, 1124], [20240806, 5411.54, 5410.98, 5411.27, 5409.2, 5409.2, 1188519, 118853056.0, 1125], [20240806, 5409.2, 5409.19, 5410.34, 5408.56, 5408.73, 831231, 83124120.0, 1126], [20240806, 5408.73, 5409.31, 5410.72, 5408.83, 5408.89, 1001645, 100165648.0, 1127], [20240806, 5408.89, 5409.38, 5411.46, 5409.38, 5410.49, 1119772, 111978384.0, 1128], [20240806, 5410.49, 5411.29, 5411.39, 5408.27, 5409.18, 1057344, 105735368.0, 1129], [20240806, 5409.18, 5409.36, 5411.26, 5409.04, 5409.89, 823258, 82326696.0, 1130], [20240806, 5409.89, 5410.9, 5411.22, 5407.44, 5407.44, 3511714, 351172512.0, 1301], [20240806, 5407.44, 5406.91, 5407.82, 5404.94, 5406.88, 1212738, 121274824.0, 1302], [20240806, 5406.88, 5407.0, 5409.83, 5407.0, 5407.94, 959139, 95914952.0, 1303], [20240806, 5407.94, 5407.38, 5408.15, 5405.73, 5405.73, 1043613, 104362256.0, 1304], [20240806, 5405.73, 5405.5, 5407.62, 5405.5, 5406.95, 941384, 94139440.0, 1305], [20240806, 5406.95, 5406.06, 5407.06, 5402.64, 5402.64, 1142288, 114229808.0, 1306], [20240806, 5402.64, 5401.29, 5401.53, 5398.18, 5398.18, 1326491, 132650184.0, 1307], [20240806, 5398.18, 5397.65, 5398.03, 5392.78, 5393.49, 1353103, 135311296.0, 1308], [20240806, 5393.49, 5392.27, 5393.4, 5391.9, 5393.13, 1196341, 119635088.0, 1309], [20240806, 5393.13, 5392.79, 5393.05, 5391.0, 5391.71, 1152547, 115255776.0, 1310], [20240806, 5391.71, 5390.8, 5391.72, 5390.8, 5391.23, 1103400, 110340792.0, 1311], [20240806, 5391.23, 5390.82, 5391.19, 5389.55, 5389.96, 1069394, 106940608.0, 1312], [20240806, 5389.96, 5389.09, 5390.67, 5389.09, 5390.25, 934217, 93422584.0, 1313], [20240806, 5390.25, 5389.67, 5390.47, 5388.24, 5389.76, 1334109, 133411880.0, 1314], [20240806, 5389.76, 5388.63, 5392.55, 5388.63, 5392.52, 976345, 97635624.0, 1315], [20240806, 5392.52, 5392.42, 5392.42, 5388.28, 5389.31, 1318070, 131807992.0, 1316], [20240806, 5389.31, 5389.1, 5390.42, 5388.76, 5390.42, 1405120, 140512816.0, 1317], [20240806, 5390.42, 5390.01, 5390.28, 5388.63, 5389.75, 843024, 84303424.0, 1318], [20240806, 5389.75, 5389.4, 5395.52, 5389.4, 5393.35, 1582203, 158221216.0, 1319], [20240806, 5393.35, 5393.22, 5394.1, 5393.02, 5393.02, 862071, 86207952.0, 1320], [20240806, 5393.02, 5392.64, 5395.31, 5392.57, 5393.12, 901623, 90163416.0, 1321], [20240806, 5393.12, 5392.12, 5393.55, 5392.12, 5393.4, 761151, 76116048.0, 1322], [20240806, 5393.4, 5392.36, 5393.76, 5392.0, 5392.52, 886131, 88614112.0, 1323], [20240806, 5392.52, 5391.67, 5391.67, 5389.08, 5389.27, 1053940, 105395136.0, 1324], [20240806, 5389.27, 5390.91, 5397.14, 5390.91, 5394.03, 1520997, 152100672.0, 1325], [20240806, 5394.03, 5393.53, 5394.34, 5392.18, 5392.84, 838849, 83886024.0, 1326], [20240806, 5392.84, 5392.94, 5394.37, 5392.78, 5394.14, 757304, 75731344.0, 1327], [20240806, 5394.14, 5394.43, 5396.39, 5393.98, 5394.21, 958890, 95889880.0, 1328], [20240806, 5394.21, 5393.41, 5393.97, 5392.36, 5392.36, 947471, 94748312.0, 1329], [20240806, 5392.36, 5391.79, 5396.37, 5391.79, 5395.76, 1023728, 102373768.0, 1330], [20240806, 5395.76, 5394.76, 5395.78, 5394.45, 5394.83, 731943, 73195256.0, 1331], [20240806, 5394.83, 5394.39, 5394.39, 5391.99, 5391.99, 867406, 86741704.0, 1332], [20240806, 5391.99, 5391.72, 5391.72, 5388.01, 5388.01, 1227553, 122756272.0, 1333], [20240806, 5388.01, 5387.63, 5393.18, 5387.19, 5393.18, 1579957, 157996672.0, 1334], [20240806, 5393.18, 5391.1, 5391.93, 5390.06, 5390.45, 970155, 97016224.0, 1335], [20240806, 5390.45, 5389.85, 5394.86, 5389.85, 5394.86, 1292338, 129234608.0, 1336], [20240806, 5394.86, 5393.79, 5394.79, 5393.57, 5394.29, 887228, 88723744.0, 1337], [20240806, 5394.29, 5393.73, 5396.29, 5393.73, 5395.94, 927332, 92734264.0, 1338], [20240806, 5395.94, 5395.12, 5397.17, 5395.12, 5397.17, 902543, 90255360.0, 1339], [20240806, 5397.17, 5396.33, 5396.33, 5393.23, 5394.88, 1152741, 115275008.0, 1340], [20240806, 5394.88, 5393.87, 5394.76, 5393.31, 5393.35, 721053, 72106424.0, 1341], [20240806, 5393.35, 5393.53, 5394.86, 5393.23, 5394.85, 836322, 83633328.0, 1342], [20240806, 5394.85, 5394.55, 5395.49, 5394.53, 5395.17, 904005, 90401232.0, 1343], [20240806, 5395.17, 5394.41, 5396.32, 5394.41, 5396.32, 753072, 75308240.0, 1344], [20240806, 5396.32, 5396.12, 5403.5, 5396.12, 5403.5, 1393256, 139326544.0, 1345], [20240806, 5403.5, 5402.74, 5403.59, 5394.24, 5394.24, 1990075, 199008624.0, 1346], [20240806, 5394.24, 5393.86, 5395.53, 5392.57, 5394.31, 972435, 97244608.0, 1347], [20240806, 5394.31, 5394.02, 5394.5, 5390.7, 5391.15, 1075579, 107558936.0, 1348], [20240806, 5391.15, 5390.49, 5391.71, 5390.43, 5391.38, 772003, 77201200.0, 1349], [20240806, 5391.38, 5390.92, 5390.92, 5387.29, 5387.29, 1531043, 153105264.0, 1350], [20240806, 5387.29, 5386.81, 5386.87, 5385.21, 5386.53, 1787607, 178761760.0, 1351], [20240806, 5386.53, 5385.98, 5385.99, 5384.12, 5384.21, 1063751, 106375968.0, 1352], [20240806, 5384.21, 5383.64, 5384.63, 5382.41, 5384.63, 1295509, 129551800.0, 1353], [20240806, 5384.63, 5383.1, 5383.2, 5381.3, 5381.74, 1437520, 143752976.0, 1354], [20240806, 5381.74, 5381.6, 5381.92, 5380.66, 5380.66, 1158248, 115825688.0, 1355], [20240806, 5380.66, 5380.21, 5383.26, 5380.21, 5383.26, 1356107, 135611680.0, 1356], [20240806, 5383.26, 5382.73, 5384.54, 5382.73, 5383.54, 724822, 72483216.0, 1357], [20240806, 5383.54, 5383.29, 5383.77, 5382.09, 5382.48, 720693, 72070328.0, 1358], [20240806, 5382.48, 5381.69, 5382.56, 5381.33, 5381.87, 835640, 83565208.0, 1359], [20240806, 5381.87, 5381.1, 5385.86, 5381.0, 5384.98, 1374704, 137471216.0, 1400], [20240806, 5384.98, 5385.16, 5385.16, 5383.24, 5384.78, 763737, 76374480.0, 1401], [20240806, 5384.78, 5384.5, 5387.75, 5384.47, 5386.91, 869846, 86985544.0, 1402], [20240806, 5386.91, 5387.12, 5389.87, 5386.67, 5389.55, 869719, 86972872.0, 1403], [20240806, 5389.55, 5390.63, 5390.75, 5388.08, 5388.08, 1008694, 100870368.0, 1404], [20240806, 5388.08, 5388.21, 5388.38, 5385.11, 5386.15, 1085081, 108509088.0, 1405], [20240806, 5386.15, 5385.98, 5387.87, 5385.98, 5387.87, 752859, 75286840.0, 1406], [20240806, 5387.87, 5387.82, 5390.88, 5387.82, 5390.35, 1010690, 101069800.0, 1407], [20240806, 5390.35, 5390.13, 5391.15, 5389.89, 5390.76, 761499, 76150776.0, 1408], [20240806, 5390.76, 5390.76, 5390.87, 5390.07, 5390.07, 793627, 79363712.0, 1409], [20240806, 5390.07, 5390.09, 5390.58, 5389.81, 5389.98, 654523, 65453064.0, 1410], [20240806, 5389.98, 5389.89, 5390.53, 5389.24, 5390.35, 788231, 78824032.0, 1411], [20240806, 5390.35, 5390.54, 5391.34, 5390.14, 5391.2, 738795, 73880640.0, 1412], [20240806, 5391.2, 5391.22, 5393.24, 5391.09, 5393.24, 766388, 76639832.0, 1413], [20240806, 5393.24, 5393.35, 5394.16, 5390.48, 5390.48, 974734, 97474440.0, 1414], [20240806, 5390.48, 5390.33, 5391.58, 5390.11, 5391.58, 784109, 78411800.0, 1415], [20240806, 5391.58, 5391.54, 5393.31, 5391.39, 5393.16, 818804, 81881576.0, 1416], [20240806, 5393.16, 5393.02, 5393.02, 5391.92, 5392.07, 908854, 90886248.0, 1417], [20240806, 5392.07, 5392.31, 5392.31, 5391.25, 5391.32, 748335, 74834432.0, 1418], [20240806, 5391.32, 5391.27, 5391.27, 5388.21, 5388.63, 970906, 97091464.0, 1419], [20240806, 5388.63, 5388.84, 5390.15, 5388.27, 5388.62, 861510, 86152192.0, 1420], [20240806, 5388.62, 5388.61, 5389.09, 5387.8, 5388.19, 978797, 97880584.0, 1421], [20240806, 5388.19, 5387.94, 5391.88, 5387.94, 5391.7, 1248858, 124886680.0, 1422], [20240806, 5391.7, 5391.53, 5391.61, 5390.56, 5391.24, 934548, 93455936.0, 1423], [20240806, 5391.24, 5391.1, 5391.21, 5389.98, 5391.15, 795722, 79573184.0, 1424], [20240806, 5391.15, 5391.44, 5391.44, 5390.05, 5390.05, 794399, 79440968.0, 1425], [20240806, 5390.05, 5390.15, 5393.23, 5389.96, 5392.75, 1142870, 114287936.0, 1426], [20240806, 5392.75, 5392.91, 5393.05, 5392.4, 5392.92, 839119, 83912952.0, 1427], [20240806, 5392.92, 5393.2, 5393.8, 5392.29, 5393.11, 933323, 93333296.0, 1428], [20240806, 5393.11, 5393.65, 5404.27, 5393.65, 5399.92, 2688871, 268888160.0, 1429], [20240806, 5399.92, 5400.31, 5400.31, 5397.46, 5399.59, 1166245, 116625544.0, 1430], [20240806, 5399.59, 5399.63, 5404.05, 5399.03, 5404.05, 1148791, 114880016.0, 1431], [20240806, 5404.05, 5403.93, 5404.41, 5402.97, 5404.41, 1298769, 129877696.0, 1432], [20240806, 5404.41, 5404.19, 5405.23, 5403.63, 5404.31, 1327887, 132789536.0, 1433], [20240806, 5404.31, 5404.34, 5409.44, 5404.24, 5408.81, 1338787, 133879744.0, 1434], [20240806, 5408.81, 5409.6, 5415.65, 5409.12, 5415.65, 1616744, 161675136.0, 1435], [20240806, 5415.65, 5415.83, 5422.36, 5414.4, 5422.36, 2278336, 227834752.0, 1436], [20240806, 5422.36, 5421.84, 5425.95, 5421.84, 5425.95, 2170040, 217005040.0, 1437], [20240806, 5425.95, 5426.19, 5426.19, 5423.86, 5424.76, 1917434, 191744592.0, 1438], [20240806, 5424.76, 5425.13, 5428.36, 5425.13, 5427.81, 1917370, 191738000.0, 1439], [20240806, 5427.81, 5427.75, 5430.14, 5427.22, 5430.14, 1537854, 153786592.0, 1440], [20240806, 5430.14, 5430.19, 5430.8, 5427.71, 5429.35, 1836352, 183636256.0, 1441], [20240806, 5429.35, 5429.42, 5430.64, 5428.27, 5429.22, 1486009, 148601968.0, 1442], [20240806, 5429.22, 5430.01, 5432.24, 5429.94, 5430.08, 1828519, 182852976.0, 1443], [20240806, 5430.08, 5429.6, 5430.33, 5427.04, 5427.04, 1699363, 169937008.0, 1444], [20240806, 5427.04, 5426.87, 5427.52, 5426.19, 5427.23, 1643399, 164341056.0, 1445], [20240806, 5427.23, 5426.91, 5428.67, 5426.27, 5426.27, 1642220, 164223120.0, 1446], [20240806, 5426.27, 5425.89, 5425.89, 5422.69, 5422.69, 1793904, 179391312.0, 1447], [20240806, 5422.69, 5422.8, 5423.28, 5421.13, 5422.27, 1659585, 165959424.0, 1448], [20240806, 5422.27, 5422.66, 5427.41, 5422.43, 5426.32, 2031786, 203179680.0, 1449], [20240806, 5426.32, 5426.77, 5427.07, 5425.29, 5425.55, 1637337, 163734720.0, 1450], [20240806, 5425.55, 5425.51, 5427.18, 5424.1, 5425.9, 1858461, 185847120.0, 1451], [20240806, 5425.9, 5425.38, 5427.72, 5425.38, 5427.72, 1706206, 170621664.0, 1452], [20240806, 5427.72, 5427.11, 5429.47, 5427.11, 5428.93, 1894216, 189422736.0, 1453], [20240806, 5428.93, 5428.09, 5430.68, 5428.08, 5430.06, 1920979, 192099120.0, 1454], [20240806, 5430.06, 5429.46, 5431.33, 5429.46, 5430.84, 2555438, 255544768.0, 1455], [20240806, 5430.84, 5430.4, 5432.24, 5429.66, 5431.26, 2603588, 260359616.0, 1456], [20240806, 5431.26, 5430.53, 5432.19, 5430.53, 5432.11, 2715482, 271549408.0, 1457], [20240806, 5432.11, 5431.89, 5431.89, 5431.89, 5431.89, 114155, 11415515.0, 1458], [20240806, 5431.89, 5431.89, 5431.89, 5431.89, 5431.89, 0, 0.0, 1459], [20240806, 5431.89, 5431.24, 5431.24, 5431.24, 5431.24, 5254943, 525494336.0, 1500], [20240807, 5431.24, 5422.08, 5422.08, 5396.55, 5397.75, 16007427, 1600743552.0, 931], [20240807, 5397.75, 5398.59, 5402.11, 5397.83, 5401.83, 6542369, 654238016.0, 932], [20240807, 5401.83, 5402.06, 5412.75, 5401.68, 5412.75, 5867136, 586714432.0, 933], [20240807, 5412.75, 5413.41, 5413.41, 5408.1, 5412.93, 5180317, 518032768.0, 934], [20240807, 5412.93, 5415.38, 5426.29, 5414.47, 5426.29, 4436776, 443678528.0, 935], [20240807, 5426.29, 5426.5, 5428.03, 5422.44, 5422.44, 4546984, 454699424.0, 936], [20240807, 5422.44, 5421.4, 5421.4, 5410.56, 5415.22, 4749270, 474927936.0, 937], [20240807, 5415.22, 5414.36, 5417.27, 5410.91, 5416.32, 3585070, 358507968.0, 938], [20240807, 5416.32, 5415.12, 5416.08, 5408.48, 5408.55, 3596414, 359642240.0, 939], [20240807, 5408.55, 5408.62, 5412.28, 5408.62, 5412.05, 4227032, 422704448.0, 940], [20240807, 5412.05, 5412.05, 5415.31, 5410.89, 5415.31, 4119687, 411969600.0, 941], [20240807, 5415.31, 5415.99, 5416.69, 5411.57, 5413.95, 3747452, 374746144.0, 942], [20240807, 5413.95, 5414.1, 5425.24, 5414.1, 5422.68, 3350537, 335054592.0, 943], [20240807, 5422.68, 5421.81, 5422.05, 5418.44, 5421.68, 2413321, 241333104.0, 944], [20240807, 5421.68, 5421.68, 5427.79, 5421.31, 5427.79, 2340881, 234088928.0, 945], [20240807, 5427.79, 5431.05, 5444.83, 5430.57, 5431.38, 4479270, 447928224.0, 946], [20240807, 5431.38, 5430.68, 5433.08, 5427.82, 5427.82, 2396384, 239639456.0, 947], [20240807, 5427.82, 5427.05, 5427.62, 5424.05, 5425.27, 2294041, 229404976.0, 948], [20240807, 5425.27, 5425.0, 5429.36, 5424.19, 5428.61, 2187016, 218702592.0, 949], [20240807, 5428.61, 5429.53, 5433.63, 5429.42, 5431.46, 1928511, 192851936.0, 950], [20240807, 5431.46, 5430.17, 5435.55, 5429.44, 5433.23, 2828894, 282890336.0, 951], [20240807, 5433.23, 5432.92, 5436.7, 5432.92, 5436.7, 2356895, 235690512.0, 952], [20240807, 5436.7, 5436.44, 5441.5, 5436.44, 5441.35, 2640961, 264097392.0, 953], [20240807, 5441.35, 5441.73, 5441.73, 5438.25, 5440.7, 2257682, 225768992.0, 954], [20240807, 5440.7, 5440.02, 5445.43, 5438.76, 5443.48, 2792667, 279267648.0, 955], [20240807, 5443.48, 5443.69, 5443.69, 5435.19, 5435.79, 2960765, 296077472.0, 956], [20240807, 5435.79, 5436.09, 5438.18, 5435.04, 5437.74, 3903174, 390318368.0, 957], [20240807, 5437.74, 5436.79, 5438.88, 5436.36, 5438.88, 2368448, 236845936.0, 958], [20240807, 5438.88, 5438.9, 5439.25, 5437.38, 5438.22, 2225422, 222543296.0, 959], [20240807, 5438.22, 5438.45, 5441.97, 5437.84, 5439.4, 2481310, 248132000.0, 1000], [20240807, 5439.4, 5440.04, 5440.04, 5430.54, 5430.54, 2746986, 274699296.0, 1001], [20240807, 5430.54, 5430.81, 5430.91, 5427.41, 5427.41, 2173438, 217344768.0, 1002], [20240807, 5427.41, 5427.18, 5428.11, 5424.45, 5427.89, 2507560, 250757056.0, 1003], [20240807, 5427.89, 5427.73, 5427.73, 5424.95, 5425.44, 1652043, 165205040.0, 1004], [20240807, 5425.44, 5425.53, 5426.46, 5425.02, 5426.46, 1740911, 174092000.0, 1005], [20240807, 5426.46, 5428.07, 5431.38, 5425.85, 5426.73, 2226272, 222628352.0, 1006], [20240807, 5426.73, 5426.58, 5426.58, 5422.73, 5422.73, 1684756, 168476496.0, 1007], [20240807, 5422.73, 5422.09, 5422.92, 5418.75, 5422.92, 2896188, 289619808.0, 1008], [20240807, 5422.92, 5423.14, 5423.27, 5421.36, 5422.03, 1691543, 169155264.0, 1009], [20240807, 5422.03, 5422.29, 5422.81, 5419.01, 5419.41, 1844251, 184426080.0, 1010], [20240807, 5419.41, 5418.76, 5420.54, 5418.34, 5418.5, 1793869, 179387824.0, 1011], [20240807, 5418.5, 5419.24, 5419.38, 5417.15, 5419.17, 1674011, 167402128.0, 1012], [20240807, 5419.17, 5418.97, 5419.28, 5414.74, 5414.96, 2207665, 220767712.0, 1013], [20240807, 5414.96, 5414.71, 5414.71, 5411.71, 5412.52, 2245754, 224576416.0, 1014], [20240807, 5412.52, 5411.98, 5412.69, 5411.0, 5411.96, 1612835, 161284480.0, 1015], [20240807, 5411.96, 5411.85, 5414.74, 5411.85, 5413.7, 1582017, 158202656.0, 1016], [20240807, 5413.7, 5412.56, 5413.46, 5410.36, 5413.46, 1779079, 177908912.0, 1017], [20240807, 5413.46, 5413.6, 5417.58, 5413.06, 5416.13, 1462721, 146273280.0, 1018], [20240807, 5416.13, 5415.95, 5419.43, 5415.69, 5419.43, 1263783, 126379200.0, 1019], [20240807, 5419.43, 5419.66, 5422.52, 5418.98, 5421.46, 1471036, 147104352.0, 1020], [20240807, 5421.46, 5419.9, 5421.96, 5419.62, 5421.16, 1757487, 175749888.0, 1021], [20240807, 5421.16, 5421.1, 5424.27, 5420.66, 5423.72, 1851360, 185136976.0, 1022], [20240807, 5423.72, 5423.75, 5423.75, 5419.59, 5421.91, 1890851, 189086384.0, 1023], [20240807, 5421.91, 5422.02, 5422.82, 5421.73, 5422.57, 1252303, 125231144.0, 1024], [20240807, 5422.57, 5422.92, 5427.57, 5422.78, 5427.32, 1450018, 145002880.0, 1025], [20240807, 5427.32, 5427.1, 5434.07, 5427.1, 5433.76, 1936167, 193617536.0, 1026], [20240807, 5433.76, 5431.17, 5431.17, 5428.2, 5429.81, 1511565, 151157152.0, 1027], [20240807, 5429.81, 5429.73, 5430.0, 5428.23, 5428.85, 1241818, 124182632.0, 1028], [20240807, 5428.85, 5429.31, 5433.23, 5428.81, 5433.23, 1585692, 158570176.0, 1029], [20240807, 5433.23, 5433.16, 5433.16, 5429.16, 5429.42, 1402271, 140228128.0, 1030], [20240807, 5429.42, 5429.7, 5430.05, 5428.72, 5429.77, 1351542, 135155136.0, 1031], [20240807, 5429.77, 5429.34, 5430.53, 5424.99, 5430.53, 1909253, 190926224.0, 1032], [20240807, 5430.53, 5430.61, 5430.61, 5426.79, 5427.09, 1402856, 140286752.0, 1033], [20240807, 5427.09, 5426.87, 5426.87, 5424.5, 5425.32, 1194603, 119461408.0, 1034], [20240807, 5425.32, 5425.12, 5425.12, 5421.43, 5421.76, 1193696, 119370744.0, 1035], [20240807, 5421.76, 5420.86, 5424.42, 5420.47, 5424.42, 1115694, 111570248.0, 1036], [20240807, 5424.42, 5424.47, 5432.31, 5424.47, 5432.31, 2102815, 210282480.0, 1037], [20240807, 5432.31, 5432.2, 5433.23, 5431.84, 5433.23, 1500738, 150074752.0, 1038], [20240807, 5433.23, 5433.07, 5433.07, 5431.52, 5432.56, 1261402, 126140992.0, 1039], [20240807, 5432.56, 5432.63, 5436.5, 5432.57, 5436.5, 1175762, 117577104.0, 1040], [20240807, 5436.5, 5435.79, 5437.42, 5435.51, 5436.75, 1502938, 150294816.0, 1041], [20240807, 5436.75, 5436.94, 5436.94, 5433.79, 5435.25, 1498348, 149835760.0, 1042], [20240807, 5435.25, 5435.11, 5435.47, 5433.39, 5434.79, 1077308, 107731896.0, 1043], [20240807, 5434.79, 5434.94, 5437.2, 5434.44, 5434.44, 1422367, 142237776.0, 1044], [20240807, 5434.44, 5434.51, 5434.51, 5431.38, 5432.24, 1119689, 111970008.0, 1045], [20240807, 5432.24, 5432.18, 5434.0, 5430.55, 5430.78, 1460176, 146018736.0, 1046], [20240807, 5430.78, 5430.98, 5434.32, 5430.98, 5433.91, 1159368, 115937616.0, 1047], [20240807, 5433.91, 5433.89, 5440.3, 5433.67, 5433.67, 2256967, 225697600.0, 1048], [20240807, 5433.67, 5433.68, 5433.68, 5429.71, 5429.85, 1213468, 121347576.0, 1049], [20240807, 5429.85, 5429.31, 5429.31, 5425.69, 5426.53, 1391908, 139191712.0, 1050], [20240807, 5426.53, 5427.08, 5431.98, 5427.08, 5431.83, 970490, 97050080.0, 1051], [20240807, 5431.83, 5432.47, 5434.11, 5432.47, 5434.0, 807621, 80763048.0, 1052], [20240807, 5434.0, 5434.06, 5434.25, 5431.82, 5431.82, 760868, 76087776.0, 1053], [20240807, 5431.82, 5431.45, 5432.36, 5431.12, 5431.95, 733521, 73353008.0, 1054], [20240807, 5431.95, 5431.35, 5431.66, 5429.22, 5429.77, 1013631, 101364216.0, 1055], [20240807, 5429.77, 5430.56, 5432.43, 5430.56, 5432.06, 766124, 76613568.0, 1056], [20240807, 5432.06, 5432.16, 5433.24, 5431.68, 5432.41, 831267, 83127896.0, 1057], [20240807, 5432.41, 5432.27, 5433.45, 5431.56, 5431.65, 792620, 79263192.0, 1058], [20240807, 5431.65, 5432.07, 5432.07, 5430.73, 5431.67, 640884, 64089392.0, 1059], [20240807, 5431.67, 5431.58, 5433.21, 5431.0, 5433.21, 747257, 74726720.0, 1100], [20240807, 5433.21, 5432.76, 5434.06, 5432.42, 5434.06, 863499, 86350992.0, 1101], [20240807, 5434.06, 5434.32, 5436.39, 5434.28, 5436.39, 1028036, 102804696.0, 1102], [20240807, 5436.39, 5436.48, 5436.71, 5435.98, 5436.68, 1057198, 105720976.0, 1103], [20240807, 5436.68, 5436.48, 5436.48, 5433.83, 5434.28, 841280, 84128872.0, 1104], [20240807, 5434.28, 5433.73, 5437.28, 5433.72, 5437.05, 928240, 92825040.0, 1105], [20240807, 5437.05, 5437.15, 5437.98, 5436.67, 5437.98, 858397, 85840640.0, 1106], [20240807, 5437.98, 5437.83, 5440.86, 5437.83, 5438.86, 1106934, 110694448.0, 1107], [20240807, 5438.86, 5438.81, 5438.98, 5435.45, 5435.45, 1323295, 132330432.0, 1108], [20240807, 5435.45, 5434.87, 5435.56, 5429.93, 5429.93, 1613990, 161399888.0, 1109], [20240807, 5429.93, 5429.98, 5432.06, 5429.98, 5432.0, 853345, 85335360.0, 1110], [20240807, 5432.0, 5431.79, 5433.18, 5431.76, 5433.18, 870008, 87001760.0, 1111], [20240807, 5433.18, 5433.16, 5433.16, 5432.09, 5432.38, 750743, 75075360.0, 1112], [20240807, 5432.38, 5431.96, 5432.37, 5430.95, 5431.22, 733861, 73387176.0, 1113], [20240807, 5431.22, 5430.98, 5430.98, 5426.01, 5426.01, 1256242, 125625072.0, 1114], [20240807, 5426.01, 5426.27, 5426.51, 5424.82, 5424.82, 951224, 95123584.0, 1115], [20240807, 5424.82, 5425.06, 5425.06, 5422.74, 5423.95, 997879, 99789088.0, 1116], [20240807, 5423.95, 5424.13, 5424.91, 5423.88, 5424.88, 772643, 77265472.0, 1117], [20240807, 5424.88, 5424.88, 5425.23, 5421.54, 5421.9, 934075, 93408520.0, 1118], [20240807, 5421.9, 5422.13, 5425.76, 5422.13, 5425.63, 861618, 86162704.0, 1119], [20240807, 5425.63, 5426.08, 5426.47, 5425.54, 5426.12, 570757, 57076612.0, 1120], [20240807, 5426.12, 5426.05, 5430.89, 5426.05, 5430.89, 894687, 89469496.0, 1121], [20240807, 5430.89, 5430.84, 5432.08, 5430.23, 5430.65, 815725, 81573344.0, 1122], [20240807, 5430.65, 5430.48, 5431.46, 5429.83, 5430.0, 813235, 81324592.0, 1123], [20240807, 5430.0, 5430.01, 5430.04, 5427.93, 5428.05, 762104, 76211240.0, 1124], [20240807, 5428.05, 5427.7, 5428.98, 5427.6, 5428.6, 623590, 62360028.0, 1125], [20240807, 5428.6, 5428.67, 5429.14, 5425.63, 5425.65, 1095368, 109537936.0, 1126], [20240807, 5425.65, 5425.9, 5426.18, 5425.16, 5425.76, 976275, 97628376.0, 1127], [20240807, 5425.76, 5425.8, 5425.8, 5424.07, 5424.07, 953285, 95329520.0, 1128], [20240807, 5424.07, 5424.42, 5424.65, 5423.81, 5424.4, 783813, 78382392.0, 1129], [20240807, 5424.4, 5424.58, 5424.58, 5423.38, 5424.55, 861504, 86151472.0, 1130], [20240807, 5424.55, 5425.07, 5425.07, 5420.53, 5424.17, 2422563, 242257248.0, 1301], [20240807, 5424.17, 5423.72, 5426.51, 5423.72, 5425.97, 994423, 99443240.0, 1302], [20240807, 5425.97, 5425.52, 5428.6, 5425.52, 5428.6, 1169027, 116903632.0, 1303], [20240807, 5428.6, 5428.35, 5431.86, 5428.35, 5431.86, 1044549, 104455904.0, 1304], [20240807, 5431.86, 5431.64, 5432.52, 5431.28, 5431.28, 1098216, 109822608.0, 1305], [20240807, 5431.28, 5431.43, 5433.78, 5431.43, 5433.51, 948186, 94819800.0, 1306], [20240807, 5433.51, 5433.46, 5435.48, 5433.46, 5434.95, 1415311, 141532160.0, 1307], [20240807, 5434.95, 5434.7, 5434.7, 5432.97, 5432.97, 871983, 87199392.0, 1308], [20240807, 5432.97, 5433.21, 5437.31, 5433.21, 5436.86, 1331629, 133163912.0, 1309], [20240807, 5436.86, 5437.01, 5437.44, 5436.36, 5436.85, 983164, 98317328.0, 1310], [20240807, 5436.85, 5436.17, 5436.28, 5433.51, 5434.16, 1214951, 121496136.0, 1311], [20240807, 5434.16, 5433.73, 5434.85, 5433.62, 5434.85, 1069906, 106991520.0, 1312], [20240807, 5434.85, 5434.9, 5435.45, 5431.75, 5431.76, 1106822, 110683432.0, 1313], [20240807, 5431.76, 5431.8, 5431.98, 5430.74, 5431.52, 932456, 93246608.0, 1314], [20240807, 5431.52, 5431.25, 5435.75, 5431.25, 5435.56, 1348285, 134829664.0, 1315], [20240807, 5435.56, 5434.99, 5434.99, 5433.22, 5433.22, 1272362, 127237184.0, 1316], [20240807, 5433.22, 5432.54, 5434.62, 5432.54, 5434.52, 1327392, 132740128.0, 1317], [20240807, 5434.52, 5434.43, 5437.26, 5433.92, 5437.26, 1512350, 151236128.0, 1318], [20240807, 5437.26, 5436.95, 5441.98, 5436.95, 5439.75, 1619979, 161998704.0, 1319], [20240807, 5439.75, 5439.6, 5446.6, 5439.6, 5446.6, 1532292, 153230384.0, 1320], [20240807, 5446.6, 5446.64, 5453.23, 5446.64, 5448.75, 2617111, 261712304.0, 1321], [20240807, 5448.75, 5448.87, 5449.51, 5447.59, 5449.51, 1478193, 147820512.0, 1322], [20240807, 5449.51, 5450.48, 5450.51, 5448.76, 5448.89, 1231946, 123195672.0, 1323], [20240807, 5448.89, 5448.99, 5448.99, 5444.63, 5445.3, 1576397, 157640624.0, 1324], [20240807, 5445.3, 5445.53, 5446.48, 5444.73, 5446.48, 1017719, 101772904.0, 1325], [20240807, 5446.48, 5446.62, 5448.65, 5446.35, 5448.38, 1893259, 189327040.0, 1326], [20240807, 5448.38, 5448.25, 5450.67, 5448.25, 5449.32, 1624731, 162474144.0, 1327], [20240807, 5449.32, 5448.85, 5448.85, 5447.63, 5447.95, 1035403, 103541184.0, 1328], [20240807, 5447.95, 5448.06, 5448.06, 5446.26, 5446.57, 1042578, 104258760.0, 1329], [20240807, 5446.57, 5446.62, 5447.17, 5445.19, 5446.19, 1225382, 122539264.0, 1330], [20240807, 5446.19, 5445.91, 5448.41, 5445.42, 5448.41, 1206695, 120670640.0, 1331], [20240807, 5448.41, 5450.13, 5450.82, 5449.27, 5450.25, 1251621, 125163080.0, 1332], [20240807, 5450.25, 5449.11, 5449.11, 5443.15, 5443.67, 1524838, 152484896.0, 1333], [20240807, 5443.67, 5443.49, 5448.46, 5443.49, 5446.75, 1124719, 112473088.0, 1334], [20240807, 5446.75, 5446.75, 5448.72, 5446.75, 5447.38, 921629, 92163856.0, 1335], [20240807, 5447.38, 5448.2, 5449.16, 5447.56, 5448.76, 914409, 91442016.0, 1336], [20240807, 5448.76, 5448.83, 5449.81, 5448.65, 5448.65, 886612, 88662256.0, 1337], [20240807, 5448.65, 5448.56, 5448.77, 5447.55, 5447.99, 912220, 91222712.0, 1338], [20240807, 5447.99, 5447.53, 5447.53, 5446.46, 5446.99, 787354, 78736464.0, 1339], [20240807, 5446.99, 5447.02, 5447.02, 5445.09, 5445.09, 1074430, 107443904.0, 1340], [20240807, 5445.09, 5444.38, 5444.53, 5443.1, 5443.12, 1088619, 108862992.0, 1341], [20240807, 5443.12, 5442.51, 5442.75, 5439.47, 5439.47, 1208922, 120893128.0, 1342], [20240807, 5439.47, 5439.55, 5441.05, 5439.46, 5441.01, 851671, 85168024.0, 1343], [20240807, 5441.01, 5440.87, 5440.94, 5437.99, 5437.99, 865991, 86600360.0, 1344], [20240807, 5437.99, 5438.27, 5438.75, 5436.1, 5436.8, 1034300, 103430976.0, 1345], [20240807, 5436.8, 5436.53, 5437.8, 5436.53, 5437.22, 901076, 90108376.0, 1346], [20240807, 5437.22, 5436.96, 5437.38, 5436.06, 5436.75, 1042282, 104229088.0, 1347], [20240807, 5436.75, 5436.99, 5437.89, 5436.58, 5437.46, 907865, 90787632.0, 1348], [20240807, 5437.46, 5437.5, 5437.64, 5436.92, 5436.92, 833307, 83331384.0, 1349], [20240807, 5436.92, 5436.84, 5438.18, 5436.67, 5437.29, 889937, 88994624.0, 1350], [20240807, 5437.29, 5437.05, 5437.7, 5434.02, 5434.4, 1123118, 112312760.0, 1351], [20240807, 5434.4, 5434.72, 5434.73, 5433.28, 5434.59, 986382, 98638984.0, 1352], [20240807, 5434.59, 5434.83, 5435.83, 5434.76, 5434.82, 740571, 74058232.0, 1353], [20240807, 5434.82, 5435.1, 5435.61, 5434.74, 5434.74, 813416, 81342520.0, 1354], [20240807, 5434.74, 5434.93, 5437.91, 5434.93, 5436.71, 1332882, 133289176.0, 1355], [20240807, 5436.71, 5436.51, 5436.51, 5433.85, 5434.68, 1114238, 111424560.0, 1356], [20240807, 5434.68, 5434.59, 5434.62, 5433.34, 5433.88, 852343, 85235064.0, 1357], [20240807, 5433.88, 5433.84, 5433.88, 5432.46, 5432.46, 871868, 87187728.0, 1358], [20240807, 5432.46, 5432.42, 5432.6, 5430.42, 5430.61, 1157089, 115710136.0, 1359], [20240807, 5430.61, 5430.54, 5430.54, 5429.11, 5429.11, 890370, 89037856.0, 1400], [20240807, 5429.11, 5429.41, 5431.1, 5428.99, 5429.03, 887198, 88720856.0, 1401], [20240807, 5429.03, 5429.59, 5429.98, 5426.43, 5426.43, 1342936, 134294544.0, 1402], [20240807, 5426.43, 5426.54, 5428.78, 5425.97, 5428.78, 1001326, 100133616.0, 1403], [20240807, 5428.78, 5428.65, 5428.7, 5426.96, 5427.7, 861529, 86153872.0, 1404], [20240807, 5427.7, 5427.89, 5428.06, 5425.74, 5426.06, 1061916, 106192568.0, 1405], [20240807, 5426.06, 5425.77, 5425.84, 5424.96, 5424.99, 818695, 81870344.0, 1406], [20240807, 5424.99, 5424.9, 5425.24, 5422.63, 5422.8, 1443440, 144345088.0, 1407], [20240807, 5422.8, 5422.81, 5422.81, 5418.96, 5418.96, 1713348, 171335792.0, 1408], [20240807, 5418.96, 5418.85, 5418.93, 5417.58, 5417.65, 1289592, 128960136.0, 1409], [20240807, 5417.65, 5417.31, 5418.01, 5417.1, 5417.17, 1129797, 112980672.0, 1410], [20240807, 5417.17, 5417.61, 5417.61, 5416.2, 5416.79, 1140594, 114060088.0, 1411], [20240807, 5416.79, 5416.38, 5417.14, 5416.09, 5416.31, 1128140, 112814848.0, 1412], [20240807, 5416.31, 5415.94, 5416.43, 5414.18, 5414.18, 1238682, 123869168.0, 1413], [20240807, 5414.18, 5413.96, 5413.96, 5410.92, 5411.46, 1375971, 137598192.0, 1414], [20240807, 5411.46, 5411.24, 5414.4, 5410.86, 5414.4, 1726604, 172661344.0, 1415], [20240807, 5414.4, 5414.64, 5414.78, 5412.93, 5414.36, 1231873, 123188424.0, 1416], [20240807, 5414.36, 5414.87, 5415.84, 5414.24, 5415.84, 953488, 95349880.0, 1417], [20240807, 5415.84, 5415.74, 5416.02, 5413.52, 5413.52, 1098439, 109844968.0, 1418], [20240807, 5413.52, 5413.85, 5413.85, 5413.04, 5413.36, 1017906, 101791816.0, 1419], [20240807, 5413.36, 5413.52, 5414.6, 5413.52, 5414.27, 1011430, 101144048.0, 1420], [20240807, 5414.27, 5414.33, 5414.33, 5412.18, 5413.21, 1375618, 137562672.0, 1421], [20240807, 5413.21, 5412.83, 5413.39, 5412.77, 5413.16, 1059220, 105923008.0, 1422], [20240807, 5413.16, 5412.88, 5413.93, 5412.62, 5413.93, 1010768, 101077880.0, 1423], [20240807, 5413.93, 5414.31, 5415.72, 5414.14, 5415.72, 983426, 98343584.0, 1424], [20240807, 5415.72, 5415.79, 5415.81, 5414.7, 5415.46, 925862, 92587056.0, 1425], [20240807, 5415.46, 5415.7, 5416.85, 5414.92, 5416.66, 954528, 95453688.0, 1426], [20240807, 5416.66, 5416.85, 5416.85, 5415.31, 5415.83, 961500, 96150856.0, 1427], [20240807, 5415.83, 5415.56, 5417.38, 5415.56, 5417.13, 1267340, 126734944.0, 1428], [20240807, 5417.13, 5417.58, 5420.18, 5417.13, 5420.18, 1056541, 105655136.0, 1429], [20240807, 5420.18, 5419.81, 5423.95, 5419.81, 5423.95, 1200292, 120030032.0, 1430], [20240807, 5423.95, 5423.28, 5423.97, 5422.24, 5422.28, 1299671, 129968128.0, 1431], [20240807, 5422.28, 5422.07, 5424.51, 5421.4, 5424.12, 973994, 97400368.0, 1432], [20240807, 5424.12, 5424.38, 5425.91, 5424.27, 5425.33, 883297, 88330856.0, 1433], [20240807, 5425.33, 5425.11, 5425.11, 5423.11, 5423.11, 1017243, 101725328.0, 1434], [20240807, 5423.11, 5422.85, 5423.05, 5422.31, 5422.58, 678659, 67867152.0, 1435], [20240807, 5422.58, 5422.66, 5423.37, 5421.04, 5421.67, 954369, 95437792.0, 1436], [20240807, 5421.67, 5421.56, 5422.38, 5421.56, 5422.01, 806785, 80679400.0, 1437], [20240807, 5422.01, 5422.05, 5423.95, 5421.71, 5423.69, 941057, 94106656.0, 1438], [20240807, 5423.69, 5423.67, 5423.89, 5422.25, 5422.77, 927611, 92762192.0, 1439], [20240807, 5422.77, 5423.09, 5423.77, 5420.07, 5420.25, 1145051, 114506160.0, 1440], [20240807, 5420.25, 5420.0, 5420.48, 5418.89, 5418.89, 996295, 99630544.0, 1441], [20240807, 5418.89, 5419.2, 5419.83, 5417.97, 5418.0, 1093777, 109378768.0, 1442], [20240807, 5418.0, 5417.84, 5417.86, 5414.83, 5414.96, 1716953, 171696352.0, 1443], [20240807, 5414.96, 5415.06, 5415.08, 5413.37, 5413.95, 1427848, 142785568.0, 1444], [20240807, 5413.95, 5413.65, 5414.58, 5413.65, 5414.58, 1182003, 118201136.0, 1445], [20240807, 5414.58, 5414.17, 5416.78, 5414.17, 5416.74, 1348802, 134881088.0, 1446], [20240807, 5416.74, 5416.4, 5418.61, 5416.14, 5418.38, 1165552, 116556312.0, 1447], [20240807, 5418.38, 5418.07, 5418.07, 5416.77, 5417.5, 1098781, 109878912.0, 1448], [20240807, 5417.5, 5417.02, 5418.3, 5416.63, 5417.89, 1284650, 128466208.0, 1449], [20240807, 5417.89, 5418.11, 5418.14, 5417.19, 5417.63, 1273887, 127389696.0, 1450], [20240807, 5417.63, 5417.39, 5418.38, 5416.89, 5416.89, 1316167, 131617520.0, 1451], [20240807, 5416.89, 5416.52, 5416.73, 5416.19, 5416.59, 1457808, 145781696.0, 1452], [20240807, 5416.59, 5416.7, 5417.14, 5414.38, 5415.12, 1479890, 147989936.0, 1453], [20240807, 5415.12, 5415.34, 5417.2, 5415.33, 5417.2, 1453768, 145377456.0, 1454], [20240807, 5417.2, 5417.32, 5417.98, 5416.04, 5416.18, 1613254, 161326448.0, 1455], [20240807, 5416.18, 5416.52, 5416.94, 5416.12, 5416.35, 2045454, 204546352.0, 1456], [20240807, 5416.35, 5416.64, 5417.35, 5416.15, 5416.98, 2186074, 218608448.0, 1457], [20240807, 5416.98, 5416.88, 5416.88, 5416.88, 5416.88, 79560, 7956026.0, 1458], [20240807, 5416.88, 5416.88, 5416.88, 5416.88, 5416.88, 0, 0.0, 1459], [20240807, 5416.88, 5416.28, 5416.28, 5416.28, 5416.28, 3784744, 378474432.0, 1500], [20240808, 5416.28, 5396.29, 5396.29, 5384.75, 5389.28, 17795160, 1779516800.0, 931], [20240808, 5389.28, 5388.94, 5402.91, 5386.58, 5402.73, 6551252, 655126208.0, 932], [20240808, 5402.73, 5403.1, 5406.2, 5387.34, 5387.93, 6601250, 660126016.0, 933], [20240808, 5387.93, 5388.44, 5388.44, 5378.65, 5378.65, 5093594, 509360128.0, 934], [20240808, 5378.65, 5378.38, 5380.53, 5375.86, 5379.9, 5048353, 504836480.0, 935], [20240808, 5379.9, 5379.77, 5380.01, 5376.54, 5378.42, 4648053, 464806176.0, 936], [20240808, 5378.42, 5379.91, 5384.21, 5379.91, 5383.84, 3896335, 389634400.0, 937], [20240808, 5383.84, 5383.86, 5387.89, 5382.37, 5387.58, 4109112, 410912192.0, 938], [20240808, 5387.58, 5387.77, 5391.15, 5386.79, 5386.82, 4016832, 401684384.0, 939], [20240808, 5386.82, 5386.72, 5386.72, 5378.89, 5378.89, 4215007, 421501632.0, 940], [20240808, 5378.89, 5378.27, 5378.27, 5371.86, 5371.86, 4285897, 428590752.0, 941], [20240808, 5371.86, 5372.69, 5372.76, 5370.56, 5371.69, 3501702, 350170976.0, 942], [20240808, 5371.69, 5371.5, 5375.54, 5370.29, 5374.83, 3161276, 316128832.0, 943], [20240808, 5374.83, 5374.73, 5379.63, 5374.18, 5379.44, 2956528, 295653472.0, 944], [20240808, 5379.44, 5379.37, 5385.16, 5378.91, 5384.47, 3012969, 301297824.0, 945], [20240808, 5384.47, 5384.01, 5384.43, 5380.68, 5380.68, 4518138, 451814912.0, 946], [20240808, 5380.68, 5380.46, 5381.57, 5374.8, 5374.8, 4067635, 406764608.0, 947], [20240808, 5374.8, 5375.42, 5380.38, 5375.42, 5379.72, 2354182, 235419040.0, 948], [20240808, 5379.72, 5379.73, 5387.65, 5379.73, 5385.91, 3659414, 365942304.0, 949], [20240808, 5385.91, 5385.65, 5392.84, 5385.65, 5392.84, 2848166, 284817632.0, 950], [20240808, 5392.84, 5390.34, 5392.77, 5389.84, 5390.49, 3277075, 327708480.0, 951], [20240808, 5390.49, 5390.26, 5390.72, 5385.67, 5386.33, 2461242, 246125392.0, 952], [20240808, 5386.33, 5386.14, 5386.69, 5382.1, 5386.69, 2816448, 281645696.0, 953], [20240808, 5386.69, 5386.62, 5386.62, 5382.83, 5383.36, 1969544, 196955200.0, 954], [20240808, 5383.36, 5382.95, 5385.19, 5382.4, 5384.37, 2349293, 234930384.0, 955], [20240808, 5384.37, 5383.01, 5384.77, 5381.18, 5382.66, 2600247, 260025616.0, 956], [20240808, 5382.66, 5382.65, 5383.58, 5381.47, 5381.61, 2196291, 219630320.0, 957], [20240808, 5381.61, 5381.18, 5382.5, 5379.44, 5380.96, 2356789, 235679984.0, 958], [20240808, 5380.96, 5380.62, 5382.6, 5380.62, 5380.65, 2130823, 213083312.0, 959], [20240808, 5380.65, 5380.93, 5383.51, 5380.93, 5382.42, 3249025, 324903616.0, 1000], [20240808, 5382.42, 5381.9, 5381.9, 5373.49, 5373.49, 3296303, 329631392.0, 1001], [20240808, 5373.49, 5373.63, 5373.63, 5366.23, 5366.23, 3284136, 328414592.0, 1002], [20240808, 5366.23, 5365.84, 5367.27, 5365.02, 5366.7, 3388159, 338816544.0, 1003], [20240808, 5366.7, 5367.27, 5367.27, 5365.14, 5365.14, 2565787, 256579792.0, 1004], [20240808, 5365.14, 5365.53, 5372.49, 5365.14, 5372.49, 2643568, 264357984.0, 1005], [20240808, 5372.49, 5372.56, 5375.77, 5372.56, 5373.09, 2345612, 234562112.0, 1006], [20240808, 5373.09, 5373.07, 5374.63, 5372.58, 5374.12, 2638358, 263836912.0, 1007], [20240808, 5374.12, 5373.79, 5373.97, 5370.09, 5371.1, 1815237, 181524800.0, 1008], [20240808, 5371.1, 5371.26, 5374.16, 5370.86, 5373.76, 2090118, 209012576.0, 1009], [20240808, 5373.76, 5373.9, 5377.83, 5371.77, 5377.51, 2583690, 258370032.0, 1010], [20240808, 5377.51, 5380.16, 5381.86, 5376.7, 5377.32, 2519343, 251935424.0, 1011], [20240808, 5377.32, 5377.76, 5380.06, 5376.08, 5376.23, 2121911, 212192224.0, 1012], [20240808, 5376.23, 5376.13, 5376.18, 5374.56, 5375.26, 1943085, 194309632.0, 1013], [20240808, 5375.26, 5374.79, 5376.65, 5372.0, 5372.18, 2093671, 209368176.0, 1014], [20240808, 5372.18, 5371.15, 5372.61, 5371.15, 5371.21, 1834866, 183487648.0, 1015], [20240808, 5371.21, 5370.81, 5375.45, 5369.85, 5375.45, 2187367, 218737760.0, 1016], [20240808, 5375.45, 5375.64, 5375.66, 5374.3, 5374.39, 1497954, 149796336.0, 1017], [20240808, 5374.39, 5373.84, 5373.95, 5370.86, 5373.17, 2076899, 207690880.0, 1018], [20240808, 5373.17, 5373.78, 5376.38, 5373.29, 5376.38, 2562340, 256234944.0, 1019], [20240808, 5376.38, 5377.22, 5382.58, 5377.22, 5381.86, 2066331, 206634016.0, 1020], [20240808, 5381.86, 5381.8, 5382.33, 5380.44, 5382.33, 1578039, 157805072.0, 1021], [20240808, 5382.33, 5382.53, 5382.53, 5379.13, 5379.72, 1571386, 157139552.0, 1022], [20240808, 5379.72, 5380.07, 5383.31, 5379.36, 5382.41, 1826782, 182679312.0, 1023], [20240808, 5382.41, 5382.61, 5386.89, 5381.51, 5386.89, 1988333, 198834208.0, 1024], [20240808, 5386.89, 5386.84, 5395.27, 5386.84, 5391.45, 3201867, 320187712.0, 1025], [20240808, 5391.45, 5392.19, 5395.53, 5392.19, 5395.53, 2145950, 214596192.0, 1026], [20240808, 5395.53, 5395.97, 5397.02, 5390.84, 5390.98, 2577712, 257772336.0, 1027], [20240808, 5390.98, 5390.88, 5393.25, 5388.33, 5388.33, 2014254, 201426672.0, 1028], [20240808, 5388.33, 5387.65, 5390.25, 5387.65, 5389.15, 1419254, 141926400.0, 1029], [20240808, 5389.15, 5388.84, 5393.05, 5387.81, 5391.95, 1913531, 191354016.0, 1030], [20240808, 5391.95, 5392.07, 5392.07, 5386.9, 5387.51, 1730585, 173059584.0, 1031], [20240808, 5387.51, 5387.12, 5388.5, 5387.12, 5387.65, 1287679, 128769256.0, 1032], [20240808, 5387.65, 5387.92, 5394.78, 5387.92, 5392.63, 1978068, 197807728.0, 1033], [20240808, 5392.63, 5392.83, 5398.83, 5392.83, 5398.83, 1884705, 188471392.0, 1034], [20240808, 5398.83, 5399.07, 5399.71, 5393.56, 5393.56, 2025871, 202588112.0, 1035], [20240808, 5393.56, 5393.48, 5393.48, 5391.89, 5391.89, 1271394, 127140384.0, 1036], [20240808, 5391.89, 5391.5, 5392.08, 5390.33, 5392.08, 1278874, 127888656.0, 1037], [20240808, 5392.08, 5391.9, 5392.06, 5389.46, 5390.46, 999247, 99925696.0, 1038], [20240808, 5390.46, 5390.99, 5393.08, 5390.56, 5392.18, 1104809, 110481872.0, 1039], [20240808, 5392.18, 5392.05, 5393.12, 5390.92, 5390.92, 1336053, 133606552.0, 1040], [20240808, 5390.92, 5391.11, 5393.7, 5390.76, 5393.29, 1240311, 124032048.0, 1041], [20240808, 5393.29, 5393.07, 5393.5, 5390.84, 5391.11, 1420226, 142023904.0, 1042], [20240808, 5391.11, 5390.59, 5391.3, 5388.92, 5389.73, 1302235, 130224384.0, 1043], [20240808, 5389.73, 5389.49, 5391.13, 5389.49, 5390.2, 958882, 95889440.0, 1044], [20240808, 5390.2, 5390.27, 5391.95, 5390.24, 5391.85, 1003519, 100352624.0, 1045], [20240808, 5391.85, 5391.59, 5396.57, 5391.31, 5391.31, 1798126, 179813648.0, 1046], [20240808, 5391.31, 5391.53, 5394.85, 5391.26, 5394.66, 1010926, 101093464.0, 1047], [20240808, 5394.66, 5394.88, 5395.4, 5394.59, 5395.04, 868994, 86900224.0, 1048], [20240808, 5395.04, 5395.66, 5399.09, 5395.66, 5397.12, 1188877, 118888704.0, 1049], [20240808, 5397.12, 5397.03, 5399.17, 5397.03, 5398.61, 967547, 96755648.0, 1050], [20240808, 5398.61, 5399.28, 5404.23, 5399.28, 5402.31, 1728613, 172862352.0, 1051], [20240808, 5402.31, 5402.28, 5403.7, 5400.0, 5400.0, 1128413, 112842112.0, 1052], [20240808, 5400.0, 5400.06, 5402.13, 5399.43, 5402.13, 1232223, 123223360.0, 1053], [20240808, 5402.13, 5402.09, 5411.06, 5402.09, 5411.06, 1844696, 184470640.0, 1054], [20240808, 5411.06, 5410.75, 5417.44, 5410.75, 5416.94, 2558874, 255888224.0, 1055], [20240808, 5416.94, 5417.61, 5419.64, 5416.24, 5416.58, 1944860, 194487168.0, 1056], [20240808, 5416.58, 5416.51, 5427.43, 5416.51, 5426.62, 2705791, 270580256.0, 1057], [20240808, 5426.62, 5426.46, 5426.97, 5425.23, 5426.17, 2158045, 215805696.0, 1058], [20240808, 5426.17, 5426.03, 5431.9, 5426.03, 5431.51, 2223588, 222359984.0, 1059], [20240808, 5431.51, 5430.58, 5432.03, 5428.86, 5431.15, 2080125, 208013392.0, 1100], [20240808, 5431.15, 5431.64, 5431.64, 5427.93, 5427.93, 1963479, 196349072.0, 1101], [20240808, 5427.93, 5427.86, 5430.66, 5426.38, 5430.26, 1867853, 186786208.0, 1102], [20240808, 5430.26, 5430.06, 5430.06, 5426.86, 5427.59, 1705562, 170557296.0, 1103], [20240808, 5427.59, 5427.4, 5427.89, 5426.25, 5426.36, 1544288, 154429728.0, 1104], [20240808, 5426.36, 5426.44, 5434.41, 5426.44, 5434.41, 1981911, 198192128.0, 1105], [20240808, 5434.41, 5434.67, 5446.04, 5434.67, 5446.04, 3849548, 384955584.0, 1106], [20240808, 5446.04, 5446.35, 5451.2, 5443.89, 5443.89, 3595926, 359593632.0, 1107], [20240808, 5443.89, 5444.09, 5444.21, 5435.16, 5436.84, 2061614, 206162224.0, 1108], [20240808, 5436.84, 5436.62, 5441.26, 5436.57, 5440.32, 1670609, 167061760.0, 1109], [20240808, 5440.32, 5439.74, 5440.42, 5437.32, 5440.42, 1581385, 158139472.0, 1110], [20240808, 5440.42, 5439.62, 5446.79, 5439.62, 5445.34, 1871233, 187124384.0, 1111], [20240808, 5445.34, 5445.94, 5454.82, 5445.94, 5454.04, 2307138, 230714864.0, 1112], [20240808, 5454.04, 5454.56, 5459.89, 5454.56, 5456.33, 2677571, 267758256.0, 1113], [20240808, 5456.33, 5456.22, 5456.22, 5449.4, 5449.41, 1555955, 155596576.0, 1114], [20240808, 5449.41, 5449.46, 5457.37, 5449.46, 5457.37, 2125531, 212553968.0, 1115], [20240808, 5457.37, 5459.1, 5465.5, 5459.1, 5460.74, 3588781, 358878752.0, 1116], [20240808, 5460.74, 5460.55, 5464.94, 5460.55, 5463.23, 2181130, 218114144.0, 1117], [20240808, 5463.23, 5462.91, 5462.91, 5455.01, 5455.13, 1928449, 192845968.0, 1118], [20240808, 5455.13, 5454.23, 5455.79, 5453.15, 5454.63, 1446598, 144660784.0, 1119], [20240808, 5454.63, 5453.05, 5453.75, 5447.95, 5453.75, 1815927, 181593856.0, 1120], [20240808, 5453.75, 5453.16, 5454.94, 5451.56, 5453.49, 1450662, 145067296.0, 1121], [20240808, 5453.49, 5452.71, 5452.71, 5447.62, 5447.62, 1420412, 142042112.0, 1122], [20240808, 5447.62, 5447.74, 5447.84, 5443.11, 5443.74, 1643188, 164319776.0, 1123], [20240808, 5443.74, 5444.65, 5451.31, 5444.65, 5448.56, 1356383, 135639424.0, 1124], [20240808, 5448.56, 5448.0, 5448.0, 5446.12, 5446.5, 816970, 81697744.0, 1125], [20240808, 5446.5, 5446.4, 5448.06, 5445.1, 5447.74, 1000015, 100002720.0, 1126], [20240808, 5447.74, 5447.27, 5448.85, 5446.64, 5448.69, 996613, 99662400.0, 1127], [20240808, 5448.69, 5448.58, 5448.58, 5446.36, 5446.37, 818104, 81811224.0, 1128], [20240808, 5446.37, 5446.22, 5448.49, 5446.22, 5447.88, 803639, 80364840.0, 1129], [20240808, 5447.88, 5448.38, 5450.16, 5447.31, 5449.89, 1115814, 111582720.0, 1130], [20240808, 5449.89, 5451.08, 5451.08, 5436.83, 5440.96, 4298379, 429838656.0, 1301], [20240808, 5440.96, 5441.27, 5446.72, 5441.27, 5446.48, 1392227, 139223744.0, 1302], [20240808, 5446.48, 5446.46, 5448.81, 5446.46, 5447.08, 1123088, 112309784.0, 1303], [20240808, 5447.08, 5446.77, 5449.14, 5446.77, 5446.96, 969520, 96952920.0, 1304], [20240808, 5446.96, 5446.6, 5446.6, 5442.18, 5442.33, 1145872, 114588416.0, 1305], [20240808, 5442.33, 5440.94, 5441.51, 5437.58, 5437.58, 956019, 95602952.0, 1306], [20240808, 5437.58, 5437.64, 5437.64, 5432.82, 5432.82, 1243532, 124354408.0, 1307], [20240808, 5432.82, 5431.78, 5433.87, 5431.78, 5433.68, 998103, 99811304.0, 1308], [20240808, 5433.68, 5433.42, 5434.76, 5433.21, 5434.34, 961470, 96147832.0, 1309], [20240808, 5434.34, 5434.48, 5437.27, 5434.48, 5436.15, 890181, 89019256.0, 1310], [20240808, 5436.15, 5436.2, 5437.12, 5436.2, 5436.23, 827553, 82756384.0, 1311], [20240808, 5436.23, 5436.24, 5436.3, 5434.77, 5434.77, 917700, 91770904.0, 1312], [20240808, 5434.77, 5434.06, 5434.74, 5433.05, 5433.26, 947033, 94704432.0, 1313], [20240808, 5433.26, 5433.01, 5433.8, 5432.78, 5433.35, 704548, 70455792.0, 1314], [20240808, 5433.35, 5432.91, 5433.31, 5431.51, 5431.83, 954457, 95446784.0, 1315], [20240808, 5431.83, 5432.03, 5432.19, 5429.95, 5430.08, 899051, 89906056.0, 1316], [20240808, 5430.08, 5429.85, 5430.84, 5429.69, 5430.36, 1080298, 108030832.0, 1317], [20240808, 5430.36, 5429.73, 5430.58, 5429.64, 5429.92, 832417, 83242560.0, 1318], [20240808, 5429.92, 5430.07, 5432.88, 5430.07, 5432.88, 761122, 76113288.0, 1319], [20240808, 5432.88, 5433.0, 5433.55, 5432.38, 5432.38, 725214, 72522600.0, 1320], [20240808, 5432.38, 5432.4, 5433.12, 5431.88, 5432.05, 626645, 62665456.0, 1321], [20240808, 5432.05, 5432.37, 5433.86, 5431.98, 5433.86, 889786, 88979648.0, 1322], [20240808, 5433.86, 5434.28, 5436.99, 5434.28, 5435.85, 1037094, 103710512.0, 1323], [20240808, 5435.85, 5435.65, 5444.48, 5435.49, 5444.48, 1159947, 115995728.0, 1324], [20240808, 5444.48, 5444.95, 5444.95, 5440.45, 5440.45, 1067226, 106723744.0, 1325], [20240808, 5440.45, 5440.36, 5442.31, 5440.36, 5441.43, 724253, 72426320.0, 1326], [20240808, 5441.43, 5441.05, 5441.4, 5440.59, 5440.72, 776053, 77606312.0, 1327], [20240808, 5440.72, 5440.66, 5440.66, 5438.45, 5438.5, 812974, 81298368.0, 1328], [20240808, 5438.5, 5438.93, 5439.41, 5436.96, 5436.96, 750739, 75075016.0, 1329], [20240808, 5436.96, 5437.23, 5437.88, 5436.81, 5437.26, 695336, 69534720.0, 1330], [20240808, 5437.26, 5436.9, 5437.68, 5436.03, 5436.49, 713236, 71324568.0, 1331], [20240808, 5436.49, 5436.81, 5437.01, 5435.29, 5435.29, 703656, 70366528.0, 1332], [20240808, 5435.29, 5435.6, 5435.83, 5435.03, 5435.35, 685294, 68530208.0, 1333], [20240808, 5435.35, 5435.1, 5435.1, 5434.36, 5435.08, 729569, 72957912.0, 1334], [20240808, 5435.08, 5435.09, 5435.1, 5433.21, 5433.21, 657748, 65775824.0, 1335], [20240808, 5433.21, 5433.18, 5433.18, 5430.71, 5430.71, 848022, 84803264.0, 1336], [20240808, 5430.71, 5430.61, 5431.1, 5430.33, 5431.1, 853584, 85359392.0, 1337], [20240808, 5431.1, 5430.7, 5430.77, 5429.99, 5430.27, 717799, 71781160.0, 1338], [20240808, 5430.27, 5430.31, 5431.14, 5430.31, 5430.42, 769483, 76949376.0, 1339], [20240808, 5430.42, 5430.27, 5430.27, 5427.94, 5427.94, 901499, 90150880.0, 1340], [20240808, 5427.94, 5427.91, 5427.91, 5425.24, 5425.24, 1211641, 121165064.0, 1341], [20240808, 5425.24, 5425.15, 5426.16, 5424.29, 5425.72, 901013, 90102264.0, 1342], [20240808, 5425.72, 5425.78, 5426.25, 5424.94, 5425.06, 740766, 74077648.0, 1343], [20240808, 5425.06, 5425.1, 5425.37, 5423.87, 5424.37, 730528, 73053888.0, 1344], [20240808, 5424.37, 5424.23, 5424.54, 5423.83, 5423.87, 780187, 78019480.0, 1345], [20240808, 5423.87, 5424.47, 5426.32, 5424.08, 5426.32, 828725, 82873544.0, 1346], [20240808, 5426.32, 5426.52, 5428.36, 5426.15, 5428.02, 935000, 93501392.0, 1347], [20240808, 5428.02, 5428.6, 5433.2, 5428.6, 5432.8, 1126866, 112687464.0, 1348], [20240808, 5432.8, 5432.72, 5432.72, 5431.24, 5431.98, 730631, 73063960.0, 1349], [20240808, 5431.98, 5432.28, 5433.44, 5431.82, 5433.44, 778767, 77877808.0, 1350], [20240808, 5433.44, 5433.43, 5438.6, 5433.43, 5437.91, 1024938, 102494928.0, 1351], [20240808, 5437.91, 5438.13, 5438.13, 5436.38, 5436.96, 887286, 88729416.0, 1352], [20240808, 5436.96, 5436.74, 5436.74, 5435.41, 5435.64, 818653, 81866344.0, 1353], [20240808, 5435.64, 5435.77, 5436.36, 5434.67, 5435.28, 648055, 64806344.0, 1354], [20240808, 5435.28, 5435.28, 5435.28, 5433.94, 5434.24, 543963, 54397140.0, 1355], [20240808, 5434.24, 5434.34, 5434.9, 5433.67, 5434.12, 550574, 55058176.0, 1356], [20240808, 5434.12, 5434.33, 5434.35, 5432.81, 5432.85, 624944, 62495416.0, 1357], [20240808, 5432.85, 5432.88, 5433.98, 5432.66, 5433.44, 820572, 82058256.0, 1358], [20240808, 5433.44, 5433.48, 5434.04, 5432.05, 5432.16, 698780, 69879080.0, 1359], [20240808, 5432.16, 5432.53, 5432.53, 5431.08, 5431.64, 787069, 78708112.0, 1400], [20240808, 5431.64, 5431.95, 5435.44, 5431.95, 5435.29, 848819, 84883000.0, 1401], [20240808, 5435.29, 5434.9, 5435.02, 5433.92, 5434.73, 656468, 65647876.0, 1402], [20240808, 5434.73, 5435.45, 5435.45, 5433.71, 5433.71, 692948, 69295736.0, 1403], [20240808, 5433.71, 5433.98, 5433.98, 5427.94, 5427.94, 1196552, 119656304.0, 1404], [20240808, 5427.94, 5427.37, 5427.37, 5424.52, 5424.52, 884813, 88482216.0, 1405], [20240808, 5424.52, 5424.65, 5424.81, 5424.08, 5424.08, 731902, 73191136.0, 1406], [20240808, 5424.08, 5424.6, 5425.07, 5424.31, 5424.67, 748416, 74842664.0, 1407], [20240808, 5424.67, 5424.37, 5424.97, 5424.03, 5424.37, 663481, 66349028.0, 1408], [20240808, 5424.37, 5423.99, 5426.3, 5423.99, 5426.22, 862289, 86229744.0, 1409], [20240808, 5426.22, 5426.8, 5426.8, 5425.21, 5425.21, 744190, 74419952.0, 1410], [20240808, 5425.21, 5425.27, 5429.3, 5425.27, 5428.74, 877246, 87725448.0, 1411], [20240808, 5428.74, 5429.11, 5431.44, 5429.11, 5431.44, 702920, 70293032.0, 1412], [20240808, 5431.44, 5431.89, 5439.11, 5431.89, 5436.79, 1673485, 167349408.0, 1413], [20240808, 5436.79, 5435.72, 5435.72, 5434.09, 5434.34, 712163, 71217304.0, 1414], [20240808, 5434.34, 5434.54, 5435.26, 5434.19, 5435.26, 704861, 70486912.0, 1415], [20240808, 5435.26, 5435.0, 5435.0, 5432.92, 5433.02, 817420, 81743224.0, 1416], [20240808, 5433.02, 5433.51, 5433.51, 5431.87, 5431.87, 830244, 83025352.0, 1417], [20240808, 5431.87, 5431.67, 5431.67, 5428.12, 5429.09, 1123857, 112386680.0, 1418], [20240808, 5429.09, 5430.02, 5431.05, 5429.09, 5430.76, 805912, 80592272.0, 1419], [20240808, 5430.76, 5430.96, 5431.74, 5430.35, 5431.53, 682692, 68269960.0, 1420], [20240808, 5431.53, 5431.48, 5434.7, 5431.34, 5434.7, 812142, 81215096.0, 1421], [20240808, 5434.7, 5434.46, 5434.78, 5433.55, 5433.77, 670966, 67097572.0, 1422], [20240808, 5433.77, 5433.91, 5434.2, 5432.52, 5432.73, 706035, 70604504.0, 1423], [20240808, 5432.73, 5432.76, 5432.89, 5431.8, 5431.8, 635845, 63585368.0, 1424], [20240808, 5431.8, 5431.88, 5432.13, 5430.51, 5430.63, 706400, 70640912.0, 1425], [20240808, 5430.63, 5430.65, 5432.19, 5430.47, 5430.67, 688361, 68837152.0, 1426], [20240808, 5430.67, 5431.0, 5431.0, 5429.54, 5429.59, 734824, 73483240.0, 1427], [20240808, 5429.59, 5429.92, 5431.55, 5429.75, 5430.55, 858484, 85849456.0, 1428], [20240808, 5430.55, 5430.7, 5431.0, 5430.15, 5430.44, 739339, 73934712.0, 1429], [20240808, 5430.44, 5429.99, 5432.02, 5429.14, 5431.5, 895286, 89529432.0, 1430], [20240808, 5431.5, 5431.28, 5432.4, 5430.21, 5430.21, 1128628, 112863864.0, 1431], [20240808, 5430.21, 5430.35, 5430.4, 5429.24, 5430.16, 852696, 85270712.0, 1432], [20240808, 5430.16, 5430.42, 5432.19, 5429.58, 5432.19, 1286274, 128628376.0, 1433], [20240808, 5432.19, 5431.29, 5432.38, 5431.22, 5432.07, 879649, 87966112.0, 1434], [20240808, 5432.07, 5432.36, 5432.85, 5432.11, 5432.11, 778213, 77822248.0, 1435], [20240808, 5432.11, 5432.15, 5432.63, 5430.81, 5431.16, 926969, 92697672.0, 1436], [20240808, 5431.16, 5431.2, 5431.2, 5428.64, 5428.92, 1122163, 112217176.0, 1437], [20240808, 5428.92, 5429.62, 5429.66, 5428.81, 5428.81, 930280, 93029008.0, 1438], [20240808, 5428.81, 5428.28, 5428.55, 5427.45, 5428.06, 1067064, 106707336.0, 1439], [20240808, 5428.06, 5428.03, 5428.46, 5426.91, 5426.91, 1006524, 100653208.0, 1440], [20240808, 5426.91, 5426.96, 5427.55, 5426.68, 5426.68, 1088091, 108810032.0, 1441], [20240808, 5426.68, 5426.95, 5426.95, 5425.17, 5425.27, 1192016, 119202744.0, 1442], [20240808, 5425.27, 5425.12, 5425.12, 5424.01, 5424.01, 1310097, 131010400.0, 1443], [20240808, 5424.01, 5424.02, 5424.02, 5421.19, 5421.7, 1558066, 155807648.0, 1444], [20240808, 5421.7, 5421.51, 5421.51, 5420.1, 5420.11, 1285822, 128582792.0, 1445], [20240808, 5420.11, 5419.76, 5421.29, 5419.76, 5420.23, 1575983, 157599488.0, 1446], [20240808, 5420.23, 5420.27, 5422.19, 5420.09, 5422.17, 1505188, 150519776.0, 1447], [20240808, 5422.17, 5421.96, 5424.19, 5421.96, 5423.63, 1526105, 152611632.0, 1448], [20240808, 5423.63, 5423.3, 5425.48, 5423.23, 5424.71, 1359502, 135951248.0, 1449], [20240808, 5424.71, 5425.47, 5426.11, 5424.26, 5426.11, 1543376, 154338496.0, 1450], [20240808, 5426.11, 5425.74, 5425.74, 5425.04, 5425.12, 1440775, 144078496.0, 1451], [20240808, 5425.12, 5425.04, 5425.55, 5424.28, 5424.93, 1622634, 162264176.0, 1452], [20240808, 5424.93, 5424.71, 5424.71, 5423.37, 5423.95, 1638900, 163891008.0, 1453], [20240808, 5423.95, 5423.56, 5424.81, 5423.56, 5424.37, 1755233, 175524352.0, 1454], [20240808, 5424.37, 5424.33, 5425.19, 5423.95, 5425.19, 2093171, 209318160.0, 1455], [20240808, 5425.19, 5424.83, 5425.75, 5424.71, 5425.58, 2261414, 226142464.0, 1456], [20240808, 5425.58, 5425.84, 5425.95, 5424.88, 5425.95, 2331642, 233165312.0, 1457], [20240808, 5425.95, 5425.9, 5425.9, 5425.9, 5425.9, 106294, 10629468.0, 1458], [20240808, 5425.9, 5425.9, 5425.9, 5425.9, 5425.9, 0, 0.0, 1459], [20240808, 5425.9, 5424.16, 5424.16, 5424.16, 5424.16, 4394563, 439456352.0, 1500], [20240809, 5424.16, 5449.87, 5467.28, 5449.87, 5461.15, 17711181, 1771119488.0, 931], [20240809, 5461.15, 5460.84, 5463.71, 5460.27, 5460.27, 6894604, 689461760.0, 932], [20240809, 5460.27, 5460.08, 5477.43, 5458.34, 5477.2, 7192676, 719268672.0, 933], [20240809, 5477.2, 5475.68, 5477.46, 5468.03, 5468.86, 6156844, 615685504.0, 934], [20240809, 5468.86, 5468.46, 5468.46, 5460.81, 5463.18, 6107919, 610792832.0, 935], [20240809, 5463.18, 5463.82, 5463.82, 5460.06, 5462.11, 4725222, 472523136.0, 936], [20240809, 5462.11, 5463.0, 5465.77, 5463.0, 5465.73, 4541240, 454124896.0, 937], [20240809, 5465.73, 5468.71, 5473.54, 5468.71, 5469.12, 5368342, 536834976.0, 938], [20240809, 5469.12, 5468.94, 5468.94, 5461.22, 5463.55, 4458081, 445809312.0, 939], [20240809, 5463.55, 5463.14, 5467.5, 5460.89, 5467.5, 3712749, 371275776.0, 940], [20240809, 5467.5, 5467.07, 5468.59, 5464.37, 5464.37, 3633016, 363302784.0, 941], [20240809, 5464.37, 5464.0, 5464.0, 5461.03, 5461.37, 4277308, 427731744.0, 942], [20240809, 5461.37, 5461.17, 5462.94, 5461.17, 5462.71, 3285520, 328553056.0, 943], [20240809, 5462.71, 5462.89, 5468.56, 5462.74, 5467.89, 4225063, 422507392.0, 944], [20240809, 5467.89, 5467.96, 5468.42, 5464.32, 5466.62, 3683026, 368303776.0, 945], [20240809, 5466.62, 5468.94, 5469.69, 5467.17, 5467.52, 3914511, 391451968.0, 946], [20240809, 5467.52, 5467.23, 5467.23, 5463.82, 5465.12, 2923843, 292385376.0, 947], [20240809, 5465.12, 5464.0, 5464.0, 5461.54, 5461.54, 2966518, 296653024.0, 948], [20240809, 5461.54, 5461.31, 5461.31, 5454.85, 5456.26, 3630934, 363094272.0, 949], [20240809, 5456.26, 5455.78, 5458.02, 5454.86, 5457.99, 3032144, 303215296.0, 950], [20240809, 5457.99, 5457.3, 5457.3, 5450.51, 5450.51, 2826082, 282609088.0, 951], [20240809, 5450.51, 5449.85, 5452.37, 5448.2, 5451.94, 3136313, 313632448.0, 952], [20240809, 5451.94, 5453.17, 5459.11, 5453.17, 5458.72, 2816801, 281681184.0, 953], [20240809, 5458.72, 5459.02, 5459.16, 5456.43, 5457.06, 3188017, 318802752.0, 954], [20240809, 5457.06, 5456.88, 5458.15, 5456.63, 5456.9, 2023876, 202388592.0, 955], [20240809, 5456.9, 5456.69, 5458.16, 5454.86, 5457.77, 2621217, 262122480.0, 956], [20240809, 5457.77, 5458.0, 5466.27, 5457.88, 5465.6, 3143188, 314319904.0, 957], [20240809, 5465.6, 5465.35, 5466.4, 5463.17, 5463.17, 2261902, 226191200.0, 958], [20240809, 5463.17, 5462.58, 5463.23, 5460.97, 5462.69, 2431655, 243166448.0, 959], [20240809, 5462.69, 5462.62, 5466.56, 5462.62, 5466.29, 2801933, 280194400.0, 1000], [20240809, 5466.29, 5467.04, 5467.36, 5460.5, 5460.66, 4204587, 420459648.0, 1001], [20240809, 5460.66, 5460.48, 5462.61, 5455.84, 5455.84, 2827678, 282768800.0, 1002], [20240809, 5455.84, 5455.31, 5455.31, 5451.12, 5452.08, 3303963, 330397280.0, 1003], [20240809, 5452.08, 5452.05, 5452.6, 5448.52, 5449.04, 2156271, 215628144.0, 1004], [20240809, 5449.04, 5448.19, 5449.45, 5448.0, 5449.45, 1789686, 178969600.0, 1005], [20240809, 5449.45, 5448.93, 5448.93, 5444.52, 5446.72, 2014029, 201403920.0, 1006], [20240809, 5446.72, 5446.49, 5447.06, 5445.04, 5446.6, 2036663, 203667312.0, 1007], [20240809, 5446.6, 5446.23, 5447.55, 5445.45, 5447.55, 1494067, 149407584.0, 1008], [20240809, 5447.55, 5447.52, 5448.46, 5446.91, 5447.58, 1426850, 142685904.0, 1009], [20240809, 5447.58, 5447.48, 5450.93, 5445.77, 5449.46, 2184159, 218416896.0, 1010], [20240809, 5449.46, 5449.96, 5453.27, 5449.85, 5453.27, 1388034, 138804432.0, 1011], [20240809, 5453.27, 5453.57, 5459.3, 5453.57, 5458.92, 2207990, 220800032.0, 1012], [20240809, 5458.92, 5458.96, 5459.35, 5456.39, 5457.91, 1563461, 156347008.0, 1013], [20240809, 5457.91, 5457.65, 5457.65, 5454.6, 5454.91, 1384620, 138463120.0, 1014], [20240809, 5454.91, 5454.94, 5455.48, 5454.04, 5454.04, 1375724, 137573344.0, 1015], [20240809, 5454.04, 5453.7, 5454.75, 5452.0, 5454.75, 1515652, 151566064.0, 1016], [20240809, 5454.75, 5455.22, 5455.91, 5449.14, 5449.14, 2064700, 206470848.0, 1017], [20240809, 5449.14, 5449.24, 5454.69, 5449.24, 5454.69, 1563449, 156345840.0, 1018], [20240809, 5454.69, 5454.6, 5457.64, 5454.6, 5457.64, 1752802, 175281248.0, 1019], [20240809, 5457.64, 5458.13, 5458.39, 5453.54, 5455.15, 1674018, 167402768.0, 1020], [20240809, 5455.15, 5455.37, 5455.56, 5453.23, 5453.23, 1203503, 120351200.0, 1021], [20240809, 5453.23, 5453.15, 5455.36, 5451.96, 5454.64, 1377203, 137721392.0, 1022], [20240809, 5454.64, 5454.93, 5454.96, 5452.26, 5452.33, 1700745, 170075392.0, 1023], [20240809, 5452.33, 5452.22, 5452.51, 5449.51, 5449.86, 1304849, 130485632.0, 1024], [20240809, 5449.86, 5449.7, 5449.86, 5446.3, 5449.02, 1687957, 168796784.0, 1025], [20240809, 5449.02, 5449.15, 5451.99, 5448.79, 5451.99, 1382378, 138238784.0, 1026], [20240809, 5451.99, 5451.43, 5453.71, 5451.43, 5453.64, 1036088, 103609824.0, 1027], [20240809, 5453.64, 5453.56, 5454.92, 5453.52, 5453.94, 1156540, 115654960.0, 1028], [20240809, 5453.94, 5453.9, 5454.42, 5450.81, 5451.95, 1330149, 133015952.0, 1029], [20240809, 5451.95, 5450.99, 5452.39, 5450.99, 5451.87, 1098698, 109870568.0, 1030], [20240809, 5451.87, 5450.76, 5450.76, 5446.96, 5447.03, 1577248, 157725568.0, 1031], [20240809, 5447.03, 5446.93, 5448.77, 5446.33, 5447.46, 1235394, 123540256.0, 1032], [20240809, 5447.46, 5447.36, 5447.36, 5442.09, 5443.11, 1959154, 195916160.0, 1033], [20240809, 5443.11, 5442.76, 5445.32, 5442.76, 5444.4, 1225172, 122518448.0, 1034], [20240809, 5444.4, 5444.58, 5445.85, 5441.89, 5445.37, 1206875, 120688320.0, 1035], [20240809, 5445.37, 5445.33, 5445.83, 5443.59, 5443.59, 1009129, 100913904.0, 1036], [20240809, 5443.59, 5443.01, 5445.0, 5442.73, 5443.85, 1064169, 106417952.0, 1037], [20240809, 5443.85, 5443.92, 5444.14, 5443.33, 5444.09, 1144991, 114500360.0, 1038], [20240809, 5444.09, 5443.93, 5444.76, 5443.82, 5444.6, 969555, 96956512.0, 1039], [20240809, 5444.6, 5445.06, 5445.06, 5441.88, 5443.2, 982516, 98252768.0, 1040], [20240809, 5443.2, 5442.75, 5445.13, 5442.75, 5444.29, 1103114, 110312200.0, 1041], [20240809, 5444.29, 5443.77, 5444.51, 5443.14, 5443.86, 771037, 77104888.0, 1042], [20240809, 5443.86, 5443.71, 5447.09, 5443.71, 5447.09, 1040675, 104068480.0, 1043], [20240809, 5447.09, 5446.45, 5448.32, 5446.45, 5448.32, 852039, 85205000.0, 1044], [20240809, 5448.32, 5448.38, 5449.36, 5448.13, 5449.36, 983387, 98339640.0, 1045], [20240809, 5449.36, 5449.39, 5457.94, 5449.28, 5457.94, 1571514, 157152288.0, 1046], [20240809, 5457.94, 5459.46, 5460.93, 5451.35, 5452.71, 1908774, 190878560.0, 1047], [20240809, 5452.71, 5452.03, 5458.81, 5452.03, 5458.81, 1127543, 112755232.0, 1048], [20240809, 5458.81, 5458.61, 5458.61, 5455.68, 5456.87, 935066, 93507592.0, 1049], [20240809, 5456.87, 5456.69, 5456.69, 5453.76, 5454.83, 1040422, 104043336.0, 1050], [20240809, 5454.83, 5454.61, 5455.07, 5452.33, 5453.44, 785338, 78534688.0, 1051], [20240809, 5453.44, 5453.48, 5453.74, 5451.44, 5452.2, 784563, 78457392.0, 1052], [20240809, 5452.2, 5451.83, 5453.73, 5451.83, 5453.73, 796592, 79660200.0, 1053], [20240809, 5453.73, 5453.49, 5454.85, 5453.49, 5454.17, 714816, 71482536.0, 1054], [20240809, 5454.17, 5453.95, 5455.38, 5453.95, 5454.79, 812871, 81288072.0, 1055], [20240809, 5454.79, 5454.91, 5454.91, 5452.13, 5453.06, 889536, 88954608.0, 1056], [20240809, 5453.06, 5453.09, 5453.31, 5448.66, 5448.94, 1131583, 113159168.0, 1057], [20240809, 5448.94, 5449.45, 5452.07, 5449.45, 5451.48, 1261490, 126149976.0, 1058], [20240809, 5451.48, 5451.11, 5451.11, 5446.46, 5446.64, 1475132, 147514304.0, 1059], [20240809, 5446.64, 5445.95, 5449.36, 5445.95, 5448.33, 947796, 94780536.0, 1100], [20240809, 5448.33, 5448.43, 5452.15, 5448.43, 5450.52, 1557560, 155757040.0, 1101], [20240809, 5450.52, 5450.75, 5454.22, 5450.75, 5451.65, 1362456, 136246720.0, 1102], [20240809, 5451.65, 5450.87, 5451.17, 5450.09, 5450.12, 854908, 85491800.0, 1103], [20240809, 5450.12, 5449.7, 5450.35, 5448.58, 5448.58, 757419, 75742856.0, 1104], [20240809, 5448.58, 5448.29, 5448.29, 5447.27, 5447.38, 807100, 80710752.0, 1105], [20240809, 5447.38, 5447.21, 5447.99, 5445.76, 5446.52, 899128, 89913880.0, 1106], [20240809, 5446.52, 5447.44, 5449.38, 5446.86, 5448.62, 1321941, 132195096.0, 1107], [20240809, 5448.62, 5448.77, 5450.14, 5448.34, 5449.66, 798651, 79866112.0, 1108], [20240809, 5449.66, 5449.33, 5454.48, 5449.33, 5454.48, 1464125, 146413600.0, 1109], [20240809, 5454.48, 5454.3, 5457.89, 5454.3, 5455.85, 1734160, 173416912.0, 1110], [20240809, 5455.85, 5455.12, 5456.49, 5455.12, 5456.35, 1104481, 110448912.0, 1111], [20240809, 5456.35, 5456.98, 5458.64, 5456.98, 5458.51, 1213087, 121309728.0, 1112], [20240809, 5458.51, 5458.94, 5459.86, 5458.66, 5459.51, 1261938, 126194784.0, 1113], [20240809, 5459.51, 5458.96, 5462.14, 5458.73, 5462.1, 1970145, 197015360.0, 1114], [20240809, 5462.1, 5462.39, 5462.39, 5459.67, 5460.09, 1116200, 111620976.0, 1115], [20240809, 5460.09, 5460.85, 5460.85, 5457.12, 5457.12, 1080946, 108095656.0, 1116], [20240809, 5457.12, 5457.51, 5457.7, 5456.76, 5457.51, 999987, 99999680.0, 1117], [20240809, 5457.51, 5457.49, 5459.04, 5457.49, 5457.76, 1089505, 108951640.0, 1118], [20240809, 5457.76, 5457.87, 5458.33, 5457.13, 5458.33, 749856, 74986600.0, 1119], [20240809, 5458.33, 5458.41, 5458.64, 5457.05, 5457.41, 823804, 82381416.0, 1120], [20240809, 5457.41, 5457.49, 5457.49, 5451.28, 5451.28, 1523192, 152320000.0, 1121], [20240809, 5451.28, 5450.33, 5451.29, 5449.51, 5449.55, 1218510, 121852088.0, 1122], [20240809, 5449.55, 5449.24, 5449.67, 5448.27, 5448.27, 915181, 91518968.0, 1123], [20240809, 5448.27, 5448.66, 5450.03, 5447.67, 5449.57, 717769, 71777960.0, 1124], [20240809, 5449.57, 5449.8, 5450.01, 5446.65, 5447.14, 1172533, 117254304.0, 1125], [20240809, 5447.14, 5447.34, 5447.97, 5447.09, 5447.87, 903788, 90379808.0, 1126], [20240809, 5447.87, 5447.83, 5448.15, 5441.6, 5441.61, 1812163, 181217280.0, 1127], [20240809, 5441.61, 5441.81, 5442.25, 5439.19, 5439.33, 1278087, 127809512.0, 1128], [20240809, 5439.33, 5439.46, 5439.5, 5435.23, 5435.64, 1653249, 165325856.0, 1129], [20240809, 5435.64, 5436.06, 5436.55, 5434.93, 5435.82, 1070301, 107031160.0, 1130], [20240809, 5435.82, 5435.06, 5435.06, 5425.1, 5428.49, 4455016, 445502784.0, 1301], [20240809, 5428.49, 5428.5, 5428.91, 5426.66, 5426.99, 1191054, 119106672.0, 1302], [20240809, 5426.99, 5426.81, 5427.44, 5422.41, 5423.85, 1409443, 140945152.0, 1303], [20240809, 5423.85, 5423.75, 5423.75, 5420.98, 5421.62, 1544365, 154437408.0, 1304], [20240809, 5421.62, 5421.74, 5424.05, 5421.67, 5421.95, 1233239, 123324912.0, 1305], [20240809, 5421.95, 5421.81, 5423.09, 5419.67, 5423.09, 1501923, 150193328.0, 1306], [20240809, 5423.09, 5423.16, 5423.16, 5420.51, 5420.91, 949294, 94930360.0, 1307], [20240809, 5420.91, 5421.58, 5421.82, 5420.37, 5420.81, 922297, 92230584.0, 1308], [20240809, 5420.81, 5421.42, 5421.67, 5419.83, 5419.83, 1117997, 111800800.0, 1309], [20240809, 5419.83, 5419.54, 5424.46, 5419.54, 5423.64, 1156853, 115686264.0, 1310], [20240809, 5423.64, 5423.65, 5424.63, 5422.81, 5424.54, 765421, 76543088.0, 1311], [20240809, 5424.54, 5424.82, 5425.68, 5423.79, 5423.79, 627146, 62715548.0, 1312], [20240809, 5423.79, 5424.59, 5424.93, 5422.88, 5424.93, 795483, 79549152.0, 1313], [20240809, 5424.93, 5424.92, 5427.38, 5424.0, 5424.0, 1067081, 106709248.0, 1314], [20240809, 5424.0, 5423.82, 5425.22, 5423.58, 5424.99, 768794, 76880448.0, 1315], [20240809, 5424.99, 5424.17, 5425.39, 5423.37, 5424.86, 749209, 74921656.0, 1316], [20240809, 5424.86, 5424.82, 5424.97, 5421.17, 5422.42, 1009045, 100905656.0, 1317], [20240809, 5422.42, 5422.23, 5424.4, 5422.23, 5424.16, 623556, 62356516.0, 1318], [20240809, 5424.16, 5423.85, 5424.42, 5422.63, 5423.9, 1081792, 108180200.0, 1319], [20240809, 5423.9, 5423.5, 5425.73, 5423.5, 5425.73, 707653, 70766184.0, 1320], [20240809, 5425.73, 5426.1, 5429.43, 5426.1, 5427.17, 989546, 98955336.0, 1321], [20240809, 5427.17, 5427.37, 5430.62, 5427.37, 5430.62, 691332, 69134248.0, 1322], [20240809, 5430.62, 5430.9, 5432.96, 5430.9, 5432.96, 714089, 71409856.0, 1323], [20240809, 5432.96, 5433.06, 5433.06, 5429.68, 5430.64, 833129, 83314024.0, 1324], [20240809, 5430.64, 5431.03, 5431.49, 5430.29, 5430.83, 507292, 50730040.0, 1325], [20240809, 5430.83, 5430.46, 5431.39, 5428.94, 5429.29, 892426, 89243736.0, 1326], [20240809, 5429.29, 5428.92, 5429.51, 5426.0, 5427.65, 928703, 92871200.0, 1327], [20240809, 5427.65, 5427.72, 5427.82, 5426.71, 5426.8, 743587, 74359952.0, 1328], [20240809, 5426.8, 5426.86, 5427.1, 5426.24, 5426.71, 579341, 57935412.0, 1329], [20240809, 5426.71, 5426.63, 5427.19, 5424.99, 5427.19, 739205, 73921480.0, 1330], [20240809, 5427.19, 5426.94, 5427.33, 5425.23, 5425.23, 1011166, 101117368.0, 1331], [20240809, 5425.23, 5425.09, 5429.28, 5424.77, 5429.28, 1137653, 113766416.0, 1332], [20240809, 5429.28, 5429.85, 5430.0, 5428.22, 5428.22, 672130, 67214040.0, 1333], [20240809, 5428.22, 5428.14, 5429.04, 5428.14, 5429.04, 618675, 61868464.0, 1334], [20240809, 5429.04, 5429.05, 5430.64, 5428.75, 5430.64, 613195, 61320340.0, 1335], [20240809, 5430.64, 5430.41, 5435.25, 5430.41, 5435.25, 837860, 83786976.0, 1336], [20240809, 5435.25, 5435.64, 5435.64, 5433.49, 5433.94, 690263, 69027048.0, 1337], [20240809, 5433.94, 5433.59, 5434.32, 5433.59, 5434.1, 926536, 92654592.0, 1338], [20240809, 5434.1, 5434.3, 5435.34, 5434.21, 5435.34, 615967, 61597892.0, 1339], [20240809, 5435.34, 5435.18, 5435.18, 5430.98, 5432.19, 1111929, 111194056.0, 1340], [20240809, 5432.19, 5431.69, 5433.46, 5431.69, 5432.76, 645086, 64509636.0, 1341], [20240809, 5432.76, 5432.36, 5432.93, 5432.13, 5432.93, 484404, 48441120.0, 1342], [20240809, 5432.93, 5433.03, 5434.98, 5432.16, 5432.16, 774807, 77481656.0, 1343], [20240809, 5432.16, 5431.98, 5431.98, 5427.34, 5427.34, 1140773, 114078352.0, 1344], [20240809, 5427.34, 5427.1, 5427.88, 5426.13, 5426.13, 515473, 51548428.0, 1345], [20240809, 5426.13, 5426.21, 5426.66, 5425.52, 5425.72, 580853, 58086208.0, 1346], [20240809, 5425.72, 5425.82, 5427.02, 5425.67, 5427.02, 642186, 64219512.0, 1347], [20240809, 5427.02, 5426.95, 5427.94, 5426.69, 5426.83, 649235, 64924580.0, 1348], [20240809, 5426.83, 5426.66, 5428.45, 5426.66, 5427.77, 558889, 55889864.0, 1349], [20240809, 5427.77, 5427.71, 5428.19, 5427.1, 5427.33, 617891, 61789848.0, 1350], [20240809, 5427.33, 5426.89, 5427.35, 5422.94, 5423.0, 1264774, 126478592.0, 1351], [20240809, 5423.0, 5423.58, 5423.62, 5420.01, 5421.04, 1865781, 186578912.0, 1352], [20240809, 5421.04, 5420.81, 5421.13, 5419.88, 5419.88, 1149069, 114907928.0, 1353], [20240809, 5419.88, 5419.66, 5420.24, 5418.62, 5419.15, 965890, 96589976.0, 1354], [20240809, 5419.15, 5418.87, 5419.91, 5418.87, 5419.53, 1049585, 104959576.0, 1355], [20240809, 5419.53, 5419.29, 5420.1, 5419.14, 5420.1, 666491, 66650168.0, 1356], [20240809, 5420.1, 5419.67, 5420.32, 5419.41, 5420.32, 699414, 69942352.0, 1357], [20240809, 5420.32, 5420.14, 5421.62, 5420.14, 5420.4, 726640, 72665232.0, 1358], [20240809, 5420.4, 5420.29, 5420.64, 5418.94, 5420.45, 760265, 76027344.0, 1359], [20240809, 5420.45, 5420.08, 5421.12, 5420.08, 5420.84, 747709, 74771792.0, 1400], [20240809, 5420.84, 5420.66, 5420.66, 5418.69, 5420.02, 794923, 79493360.0, 1401], [20240809, 5420.02, 5420.25, 5420.51, 5419.31, 5419.34, 774517, 77452792.0, 1402], [20240809, 5419.34, 5418.5, 5418.77, 5415.66, 5418.05, 1604255, 160426304.0, 1403], [20240809, 5418.05, 5418.52, 5420.44, 5418.52, 5420.33, 864176, 86418672.0, 1404], [20240809, 5420.33, 5420.32, 5420.62, 5419.26, 5419.26, 573909, 57392000.0, 1405], [20240809, 5419.26, 5419.84, 5419.99, 5418.75, 5419.28, 511111, 51112084.0, 1406], [20240809, 5419.28, 5419.15, 5420.23, 5418.59, 5418.59, 695697, 69570816.0, 1407], [20240809, 5418.59, 5418.71, 5421.33, 5418.57, 5420.12, 1038496, 103850704.0, 1408], [20240809, 5420.12, 5419.91, 5419.91, 5418.98, 5419.37, 815623, 81563264.0, 1409], [20240809, 5419.37, 5419.71, 5420.0, 5416.13, 5416.13, 1007987, 100799640.0, 1410], [20240809, 5416.13, 5416.4, 5417.77, 5415.95, 5415.95, 914498, 91450936.0, 1411], [20240809, 5415.95, 5416.08, 5416.16, 5414.84, 5415.2, 842947, 84295632.0, 1412], [20240809, 5415.2, 5415.25, 5415.25, 5411.83, 5412.16, 1484674, 148468544.0, 1413], [20240809, 5412.16, 5412.27, 5412.27, 5410.26, 5410.5, 1041843, 104185296.0, 1414], [20240809, 5410.5, 5410.47, 5410.47, 5407.6, 5407.6, 1439344, 143935488.0, 1415], [20240809, 5407.6, 5408.16, 5410.77, 5408.02, 5410.39, 1251815, 125182296.0, 1416], [20240809, 5410.39, 5409.89, 5409.89, 5406.64, 5406.64, 1048340, 104834848.0, 1417], [20240809, 5406.64, 5406.92, 5408.64, 5406.75, 5408.61, 1065579, 106558816.0, 1418], [20240809, 5408.61, 5408.4, 5408.69, 5407.33, 5407.65, 811938, 81194808.0, 1419], [20240809, 5407.65, 5408.04, 5408.28, 5407.38, 5408.0, 721811, 72181960.0, 1420], [20240809, 5408.0, 5407.62, 5411.25, 5407.45, 5410.77, 1179937, 117994536.0, 1421], [20240809, 5410.77, 5411.33, 5411.33, 5409.62, 5409.79, 775549, 77555744.0, 1422], [20240809, 5409.79, 5410.03, 5410.8, 5409.4, 5409.4, 933252, 93326192.0, 1423], [20240809, 5409.4, 5410.07, 5410.35, 5409.75, 5410.0, 1123105, 112311360.0, 1424], [20240809, 5410.0, 5410.03, 5410.24, 5409.28, 5409.98, 887161, 88717192.0, 1425], [20240809, 5409.98, 5409.99, 5410.38, 5409.4, 5409.64, 732521, 73253000.0, 1426], [20240809, 5409.64, 5409.77, 5409.77, 5408.55, 5409.24, 1054561, 105457008.0, 1427], [20240809, 5409.24, 5409.05, 5409.86, 5408.72, 5409.07, 774661, 77467104.0, 1428], [20240809, 5409.07, 5408.69, 5408.97, 5407.36, 5407.43, 835289, 83529936.0, 1429], [20240809, 5407.43, 5408.15, 5409.51, 5407.02, 5409.51, 1002092, 100210104.0, 1430], [20240809, 5409.51, 5409.62, 5418.18, 5409.44, 5418.18, 1560424, 156043152.0, 1431], [20240809, 5418.18, 5417.92, 5417.92, 5411.3, 5411.3, 1529042, 152905152.0, 1432], [20240809, 5411.3, 5409.8, 5411.89, 5408.75, 5410.01, 1201269, 120127968.0, 1433], [20240809, 5410.01, 5410.6, 5411.28, 5409.31, 5409.65, 787004, 78701320.0, 1434], [20240809, 5409.65, 5410.05, 5411.63, 5410.05, 5411.22, 682416, 68242704.0, 1435], [20240809, 5411.22, 5411.52, 5413.39, 5411.52, 5412.72, 1069936, 106994584.0, 1436], [20240809, 5412.72, 5412.58, 5414.76, 5412.58, 5414.18, 911207, 91121888.0, 1437], [20240809, 5414.18, 5414.93, 5416.56, 5414.22, 5416.32, 1000218, 100022648.0, 1438], [20240809, 5416.32, 5415.88, 5419.38, 5415.79, 5418.63, 1123865, 112387704.0, 1439], [20240809, 5418.63, 5418.35, 5418.35, 5415.38, 5415.62, 918624, 91863488.0, 1440], [20240809, 5415.62, 5415.11, 5416.42, 5415.04, 5415.26, 824964, 82497392.0, 1441], [20240809, 5415.26, 5415.35, 5415.35, 5413.35, 5413.35, 990637, 99064728.0, 1442], [20240809, 5413.35, 5413.43, 5415.38, 5413.43, 5413.95, 1035578, 103558592.0, 1443], [20240809, 5413.95, 5414.36, 5414.69, 5413.64, 5414.33, 1165049, 116506120.0, 1444], [20240809, 5414.33, 5414.39, 5414.39, 5412.72, 5412.72, 1320841, 132085272.0, 1445], [20240809, 5412.72, 5412.28, 5413.74, 5411.04, 5411.04, 1752463, 175247328.0, 1446], [20240809, 5411.04, 5411.68, 5411.79, 5410.46, 5411.13, 1414020, 141402704.0, 1447], [20240809, 5411.13, 5410.75, 5411.06, 5407.61, 5408.04, 2095241, 209525152.0, 1448], [20240809, 5408.04, 5408.12, 5408.12, 5405.65, 5405.81, 1814410, 181441824.0, 1449], [20240809, 5405.81, 5406.22, 5406.86, 5405.84, 5405.94, 1642381, 164239072.0, 1450], [20240809, 5405.94, 5405.65, 5405.68, 5404.25, 5404.25, 2239507, 223951664.0, 1451], [20240809, 5404.25, 5404.37, 5405.0, 5403.5, 5403.89, 2418353, 241836464.0, 1452], [20240809, 5403.89, 5403.24, 5403.83, 5402.95, 5403.23, 1807910, 180791792.0, 1453], [20240809, 5403.23, 5402.96, 5403.58, 5401.89, 5402.37, 2073400, 207340928.0, 1454], [20240809, 5402.37, 5402.6, 5402.79, 5401.77, 5401.99, 2157919, 215792896.0, 1455], [20240809, 5401.99, 5402.08, 5402.99, 5401.5, 5401.87, 2258303, 225831184.0, 1456], [20240809, 5401.87, 5402.44, 5402.99, 5401.96, 5402.61, 2498192, 249820208.0, 1457], [20240809, 5402.61, 5402.88, 5402.88, 5402.88, 5402.88, 136532, 13653274.0, 1458], [20240809, 5402.88, 5402.88, 5402.88, 5402.88, 5402.88, 0, 0.0, 1459], [20240809, 5402.88, 5399.74, 5399.74, 5399.74, 5399.74, 4958693, 495869312.0, 1500], [20240812, 5399.74, 5394.81, 5408.66, 5394.81, 5401.51, 14011497, 1401150720.0, 931], [20240812, 5401.51, 5400.42, 5401.62, 5392.99, 5392.99, 6295789, 629580224.0, 932], [20240812, 5392.99, 5392.47, 5413.19, 5392.47, 5412.34, 6338813, 633882112.0, 933], [20240812, 5412.34, 5412.06, 5416.54, 5411.85, 5412.54, 4499388, 449939712.0, 934], [20240812, 5412.54, 5412.42, 5412.42, 5398.5, 5398.5, 4640295, 464030528.0, 935], [20240812, 5398.5, 5397.3, 5397.3, 5393.35, 5393.35, 4578028, 457803872.0, 936], [20240812, 5393.35, 5394.77, 5401.39, 5394.77, 5396.14, 3901323, 390133408.0, 937], [20240812, 5396.14, 5396.05, 5396.16, 5390.79, 5390.79, 3324013, 332402144.0, 938], [20240812, 5390.79, 5390.02, 5397.62, 5390.02, 5393.13, 3537335, 353734560.0, 939], [20240812, 5393.13, 5392.33, 5393.72, 5388.77, 5392.9, 3447130, 344713952.0, 940], [20240812, 5392.9, 5392.32, 5398.36, 5392.32, 5396.76, 3186815, 318682368.0, 941], [20240812, 5396.76, 5397.35, 5397.76, 5388.01, 5388.25, 3416930, 341694016.0, 942], [20240812, 5388.25, 5388.4, 5388.43, 5381.63, 5382.88, 3516828, 351683776.0, 943], [20240812, 5382.88, 5382.32, 5383.58, 5379.76, 5382.86, 3692446, 369245664.0, 944], [20240812, 5382.86, 5383.34, 5385.79, 5380.49, 5382.85, 3215167, 321517664.0, 945], [20240812, 5382.85, 5383.03, 5385.54, 5381.14, 5384.9, 3396798, 339680832.0, 946], [20240812, 5384.9, 5384.78, 5389.53, 5384.36, 5389.53, 3028626, 302863552.0, 947], [20240812, 5389.53, 5389.92, 5392.89, 5388.68, 5389.82, 2503982, 250399072.0, 948], [20240812, 5389.82, 5389.33, 5394.19, 5389.23, 5392.41, 2510721, 251073104.0, 949], [20240812, 5392.41, 5393.48, 5394.46, 5391.53, 5392.09, 2084113, 208412464.0, 950], [20240812, 5392.09, 5392.56, 5399.95, 5392.56, 5399.37, 2845438, 284544800.0, 951], [20240812, 5399.37, 5399.33, 5409.32, 5399.02, 5409.27, 2682213, 268222352.0, 952], [20240812, 5409.27, 5409.54, 5410.63, 5402.71, 5402.71, 2622562, 262257152.0, 953], [20240812, 5402.71, 5403.83, 5403.93, 5398.87, 5398.87, 2941500, 294150848.0, 954], [20240812, 5398.87, 5398.35, 5406.4, 5395.92, 5406.4, 2589304, 258931104.0, 955], [20240812, 5406.4, 5407.03, 5409.56, 5405.34, 5409.26, 2178904, 217891360.0, 956], [20240812, 5409.26, 5408.69, 5413.85, 5408.49, 5410.43, 2376079, 237608896.0, 957], [20240812, 5410.43, 5410.79, 5411.47, 5406.86, 5407.19, 1694290, 169429936.0, 958], [20240812, 5407.19, 5407.11, 5413.75, 5407.1, 5410.45, 1909511, 190952080.0, 959], [20240812, 5410.45, 5410.55, 5418.14, 5410.55, 5418.14, 2006696, 200670560.0, 1000], [20240812, 5418.14, 5418.64, 5419.13, 5414.17, 5415.22, 2620191, 262020176.0, 1001], [20240812, 5415.22, 5414.68, 5415.48, 5412.56, 5415.48, 2943073, 294308448.0, 1002], [20240812, 5415.48, 5416.02, 5417.83, 5414.56, 5417.83, 2569456, 256946640.0, 1003], [20240812, 5417.83, 5418.05, 5419.47, 5412.77, 5413.37, 2765392, 276540352.0, 1004], [20240812, 5413.37, 5413.11, 5413.83, 5410.35, 5410.35, 1690688, 169069696.0, 1005], [20240812, 5410.35, 5409.32, 5409.46, 5404.36, 5404.36, 2252379, 225239008.0, 1006], [20240812, 5404.36, 5403.33, 5403.33, 5396.52, 5397.39, 2832296, 283230752.0, 1007], [20240812, 5397.39, 5397.37, 5400.71, 5397.37, 5399.53, 2149359, 214937024.0, 1008], [20240812, 5399.53, 5400.23, 5400.46, 5399.37, 5399.89, 1478142, 147815248.0, 1009], [20240812, 5399.89, 5400.17, 5400.42, 5396.97, 5397.81, 1556478, 155648880.0, 1010], [20240812, 5397.81, 5397.35, 5398.23, 5395.13, 5395.13, 1814534, 181454528.0, 1011], [20240812, 5395.13, 5395.25, 5400.3, 5395.03, 5398.33, 2002751, 200276192.0, 1012], [20240812, 5398.33, 5398.13, 5398.29, 5396.3, 5397.83, 2488436, 248844416.0, 1013], [20240812, 5397.83, 5398.3, 5398.31, 5396.33, 5396.49, 1557068, 155708032.0, 1014], [20240812, 5396.49, 5396.07, 5398.75, 5395.84, 5397.99, 1495657, 149566592.0, 1015], [20240812, 5397.99, 5398.25, 5400.96, 5398.25, 5399.95, 1570597, 157060672.0, 1016], [20240812, 5399.95, 5400.25, 5402.09, 5400.01, 5400.01, 1402748, 140275792.0, 1017], [20240812, 5400.01, 5400.22, 5400.22, 5398.51, 5398.83, 1343431, 134344032.0, 1018], [20240812, 5398.83, 5399.08, 5405.06, 5398.5, 5404.95, 1643638, 164364608.0, 1019], [20240812, 5404.95, 5405.35, 5406.25, 5403.91, 5403.91, 1668548, 166855552.0, 1020], [20240812, 5403.91, 5403.69, 5403.97, 5401.81, 5402.79, 1733086, 173309376.0, 1021], [20240812, 5402.79, 5403.2, 5403.54, 5402.59, 5403.14, 1011753, 101176568.0, 1022], [20240812, 5403.14, 5402.84, 5403.23, 5400.26, 5400.68, 1264827, 126483720.0, 1023], [20240812, 5400.68, 5400.8, 5401.13, 5398.48, 5398.7, 1119861, 111987040.0, 1024], [20240812, 5398.7, 5398.54, 5399.53, 5398.49, 5399.12, 997883, 99789096.0, 1025], [20240812, 5399.12, 5399.48, 5403.67, 5398.13, 5403.42, 1364069, 136408112.0, 1026], [20240812, 5403.42, 5404.12, 5407.17, 5403.01, 5407.17, 1098376, 109838472.0, 1027], [20240812, 5407.17, 5406.99, 5410.32, 5405.38, 5410.32, 1221952, 122196360.0, 1028], [20240812, 5410.32, 5410.11, 5410.9, 5408.56, 5409.55, 1176716, 117672576.0, 1029], [20240812, 5409.55, 5410.33, 5410.58, 5406.62, 5408.84, 1603718, 160372816.0, 1030], [20240812, 5408.84, 5409.08, 5409.08, 5404.68, 5404.68, 1315586, 131559656.0, 1031], [20240812, 5404.68, 5404.79, 5405.74, 5404.46, 5405.39, 1016269, 101627800.0, 1032], [20240812, 5405.39, 5404.91, 5404.94, 5403.67, 5403.67, 869269, 86928008.0, 1033], [20240812, 5403.67, 5403.54, 5403.82, 5402.76, 5403.17, 747324, 74733200.0, 1034], [20240812, 5403.17, 5403.04, 5407.59, 5403.04, 5407.46, 1039535, 103954328.0, 1035], [20240812, 5407.46, 5407.68, 5412.41, 5407.29, 5412.14, 1059537, 105954784.0, 1036], [20240812, 5412.14, 5412.14, 5412.65, 5410.33, 5410.79, 923376, 92338728.0, 1037], [20240812, 5410.79, 5410.73, 5410.73, 5406.06, 5406.4, 1041463, 104147192.0, 1038], [20240812, 5406.4, 5406.44, 5407.69, 5405.02, 5406.8, 1114058, 111406720.0, 1039], [20240812, 5406.8, 5407.18, 5413.06, 5407.18, 5413.06, 941840, 94185096.0, 1040], [20240812, 5413.06, 5414.32, 5416.2, 5411.64, 5411.71, 1575550, 157555760.0, 1041], [20240812, 5411.71, 5411.31, 5414.58, 5411.31, 5414.49, 897889, 89789904.0, 1042], [20240812, 5414.49, 5414.04, 5414.04, 5411.47, 5412.23, 926938, 92694840.0, 1043], [20240812, 5412.23, 5411.91, 5412.57, 5410.36, 5410.36, 832518, 83252552.0, 1044], [20240812, 5410.36, 5410.91, 5411.18, 5409.44, 5409.62, 891232, 89124272.0, 1045], [20240812, 5409.62, 5408.9, 5408.9, 5407.39, 5408.03, 777192, 77720288.0, 1046], [20240812, 5408.03, 5407.88, 5411.94, 5407.88, 5410.76, 1108765, 110877472.0, 1047], [20240812, 5410.76, 5410.74, 5410.74, 5409.25, 5409.25, 629957, 62996492.0, 1048], [20240812, 5409.25, 5409.46, 5413.81, 5409.46, 5413.64, 1130542, 113055120.0, 1049], [20240812, 5413.64, 5413.39, 5413.39, 5409.9, 5409.9, 942032, 94204176.0, 1050], [20240812, 5409.9, 5409.83, 5412.98, 5409.83, 5412.16, 851783, 85179352.0, 1051], [20240812, 5412.16, 5412.46, 5413.61, 5412.44, 5413.16, 670925, 67093468.0, 1052], [20240812, 5413.16, 5412.84, 5412.84, 5408.44, 5408.8, 1205910, 120592064.0, 1053], [20240812, 5408.8, 5408.68, 5412.44, 5408.49, 5412.44, 1158419, 115842912.0, 1054], [20240812, 5412.44, 5412.54, 5413.54, 5412.18, 5412.96, 971747, 97175504.0, 1055], [20240812, 5412.96, 5413.2, 5417.68, 5413.2, 5415.08, 1388834, 138884384.0, 1056], [20240812, 5415.08, 5415.16, 5415.35, 5413.07, 5413.07, 844607, 84461688.0, 1057], [20240812, 5413.07, 5412.67, 5413.0, 5410.99, 5410.99, 886890, 88689880.0, 1058], [20240812, 5410.99, 5410.81, 5410.81, 5406.19, 5406.58, 1017397, 101740856.0, 1059], [20240812, 5406.58, 5406.5, 5406.87, 5404.9, 5405.09, 693921, 69393016.0, 1100], [20240812, 5405.09, 5404.37, 5404.73, 5403.63, 5404.28, 704168, 70417888.0, 1101], [20240812, 5404.28, 5404.45, 5405.02, 5404.06, 5404.58, 724182, 72419136.0, 1102], [20240812, 5404.58, 5404.48, 5404.48, 5402.52, 5403.21, 833839, 83384904.0, 1103], [20240812, 5403.21, 5402.73, 5403.67, 5402.61, 5403.25, 790868, 79087784.0, 1104], [20240812, 5403.25, 5403.33, 5403.4, 5402.05, 5402.05, 790804, 79081152.0, 1105], [20240812, 5402.05, 5401.91, 5402.38, 5399.88, 5400.34, 870437, 87044664.0, 1106], [20240812, 5400.34, 5399.79, 5401.59, 5399.79, 5401.59, 721162, 72117120.0, 1107], [20240812, 5401.59, 5401.57, 5401.57, 5399.93, 5400.48, 901175, 90118472.0, 1108], [20240812, 5400.48, 5400.56, 5403.0, 5400.23, 5403.0, 720806, 72081600.0, 1109], [20240812, 5403.0, 5403.37, 5404.27, 5403.23, 5404.27, 799917, 79992776.0, 1110], [20240812, 5404.27, 5403.96, 5403.96, 5401.58, 5402.01, 630956, 63096544.0, 1111], [20240812, 5402.01, 5401.78, 5402.17, 5401.2, 5401.83, 593614, 59362268.0, 1112], [20240812, 5401.83, 5401.5, 5401.5, 5399.02, 5399.1, 891130, 89114032.0, 1113], [20240812, 5399.1, 5398.56, 5399.28, 5398.48, 5398.97, 644887, 64489884.0, 1114], [20240812, 5398.97, 5398.98, 5399.1, 5398.5, 5398.8, 728476, 72848352.0, 1115], [20240812, 5398.8, 5398.48, 5399.62, 5398.48, 5398.71, 665977, 66598708.0, 1116], [20240812, 5398.71, 5398.59, 5399.35, 5398.58, 5398.69, 904994, 90500280.0, 1117], [20240812, 5398.69, 5398.82, 5398.82, 5395.92, 5396.05, 1512868, 151288032.0, 1118], [20240812, 5396.05, 5395.91, 5396.8, 5395.89, 5396.8, 1095166, 109517528.0, 1119], [20240812, 5396.8, 5395.6, 5395.88, 5394.07, 5394.42, 978811, 97882328.0, 1120], [20240812, 5394.42, 5393.89, 5393.89, 5392.17, 5392.37, 980090, 98010104.0, 1121], [20240812, 5392.37, 5392.7, 5392.7, 5391.39, 5392.17, 1030247, 103025560.0, 1122], [20240812, 5392.17, 5391.92, 5392.3, 5390.51, 5390.51, 1349960, 134997120.0, 1123], [20240812, 5390.51, 5390.51, 5392.71, 5390.46, 5392.31, 1079071, 107908152.0, 1124], [20240812, 5392.31, 5392.51, 5392.51, 5391.08, 5391.76, 772004, 77201360.0, 1125], [20240812, 5391.76, 5391.83, 5397.14, 5391.76, 5397.14, 965553, 96556128.0, 1126], [20240812, 5397.14, 5397.18, 5397.18, 5394.04, 5394.25, 749206, 74921712.0, 1127], [20240812, 5394.25, 5393.91, 5394.03, 5391.75, 5392.56, 695308, 69531616.0, 1128], [20240812, 5392.56, 5392.09, 5392.64, 5391.92, 5392.09, 596333, 59634300.0, 1129], [20240812, 5392.09, 5391.98, 5393.0, 5391.49, 5392.78, 617715, 61772608.0, 1130], [20240812, 5392.78, 5392.65, 5392.65, 5389.54, 5392.23, 2229033, 222904448.0, 1301], [20240812, 5392.23, 5391.99, 5397.79, 5391.99, 5394.36, 1720014, 172002592.0, 1302], [20240812, 5394.36, 5393.95, 5394.44, 5392.47, 5393.39, 688941, 68895136.0, 1303], [20240812, 5393.39, 5393.34, 5398.26, 5393.34, 5398.26, 1049445, 104945672.0, 1304], [20240812, 5398.26, 5398.0, 5409.1, 5398.0, 5409.1, 1713823, 171383264.0, 1305], [20240812, 5409.1, 5408.66, 5408.66, 5399.87, 5400.35, 1145908, 114591848.0, 1306], [20240812, 5400.35, 5400.07, 5400.07, 5397.6, 5399.8, 730873, 73088288.0, 1307], [20240812, 5399.8, 5398.89, 5400.01, 5398.05, 5399.51, 544293, 54430288.0, 1308], [20240812, 5399.51, 5399.58, 5407.4, 5399.16, 5406.0, 1006698, 100670784.0, 1309], [20240812, 5406.0, 5406.62, 5408.46, 5406.31, 5408.28, 792179, 79218888.0, 1310], [20240812, 5408.28, 5407.68, 5408.12, 5406.43, 5407.02, 594651, 59466044.0, 1311], [20240812, 5407.02, 5407.1, 5411.06, 5406.86, 5410.46, 992138, 99214968.0, 1312], [20240812, 5410.46, 5410.96, 5411.2, 5407.47, 5407.47, 1006728, 100674000.0, 1313], [20240812, 5407.47, 5407.26, 5407.26, 5405.87, 5405.87, 754154, 75416320.0, 1314], [20240812, 5405.87, 5406.43, 5406.71, 5403.71, 5405.28, 674565, 67457424.0, 1315], [20240812, 5405.28, 5405.53, 5407.81, 5405.53, 5406.85, 802419, 80243032.0, 1316], [20240812, 5406.85, 5406.01, 5406.62, 5404.32, 5404.75, 647652, 64766052.0, 1317], [20240812, 5404.75, 5404.81, 5407.06, 5402.89, 5403.27, 1438919, 143892784.0, 1318], [20240812, 5403.27, 5403.25, 5404.12, 5401.82, 5401.82, 637327, 63733532.0, 1319], [20240812, 5401.82, 5401.52, 5402.37, 5400.74, 5401.47, 715373, 71538168.0, 1320], [20240812, 5401.47, 5401.59, 5407.22, 5401.59, 5406.42, 1337401, 133741152.0, 1321], [20240812, 5406.42, 5406.2, 5406.2, 5403.47, 5403.56, 861483, 86149256.0, 1322], [20240812, 5403.56, 5403.22, 5403.54, 5399.95, 5399.95, 782019, 78202952.0, 1323], [20240812, 5399.95, 5399.87, 5400.45, 5398.87, 5399.09, 512602, 51261352.0, 1324], [20240812, 5399.09, 5398.85, 5399.16, 5398.05, 5398.71, 636874, 63688292.0, 1325], [20240812, 5398.71, 5398.63, 5399.06, 5397.48, 5397.48, 913782, 91379216.0, 1326], [20240812, 5397.48, 5397.74, 5397.92, 5396.68, 5397.19, 642320, 64232956.0, 1327], [20240812, 5397.19, 5396.93, 5397.58, 5395.23, 5395.41, 669926, 66993528.0, 1328], [20240812, 5395.41, 5395.25, 5396.13, 5395.09, 5395.6, 601235, 60124456.0, 1329], [20240812, 5395.6, 5395.89, 5395.89, 5393.92, 5394.36, 725105, 72511576.0, 1330], [20240812, 5394.36, 5394.31, 5395.21, 5394.25, 5394.4, 568318, 56832748.0, 1331], [20240812, 5394.4, 5394.36, 5394.7, 5393.7, 5393.71, 674364, 67437296.0, 1332], [20240812, 5393.71, 5393.64, 5393.64, 5391.36, 5391.36, 1181556, 118156336.0, 1333], [20240812, 5391.36, 5391.16, 5392.42, 5391.16, 5391.76, 978232, 97824208.0, 1334], [20240812, 5391.76, 5391.91, 5393.08, 5391.68, 5391.68, 754973, 75498624.0, 1335], [20240812, 5391.68, 5391.86, 5391.86, 5391.05, 5391.05, 705064, 70507416.0, 1336], [20240812, 5391.05, 5390.57, 5390.82, 5390.39, 5390.43, 649125, 64913336.0, 1337], [20240812, 5390.43, 5390.4, 5391.05, 5390.16, 5390.99, 768609, 76861800.0, 1338], [20240812, 5390.99, 5390.64, 5391.28, 5390.24, 5391.28, 707083, 70709312.0, 1339], [20240812, 5391.28, 5391.02, 5391.49, 5390.24, 5391.17, 755999, 75601008.0, 1340], [20240812, 5391.17, 5390.75, 5391.66, 5389.0, 5389.0, 842590, 84260048.0, 1341], [20240812, 5389.0, 5389.21, 5391.17, 5389.21, 5390.78, 1091210, 109121872.0, 1342], [20240812, 5390.78, 5390.54, 5391.31, 5390.54, 5390.93, 554989, 55499888.0, 1343], [20240812, 5390.93, 5391.4, 5391.4, 5389.25, 5389.64, 598872, 59888148.0, 1344], [20240812, 5389.64, 5389.87, 5390.35, 5389.62, 5389.83, 602627, 60263500.0, 1345], [20240812, 5389.83, 5389.58, 5389.98, 5387.78, 5388.36, 743057, 74306728.0, 1346], [20240812, 5388.36, 5388.23, 5391.27, 5387.97, 5390.63, 877836, 87784448.0, 1347], [20240812, 5390.63, 5391.07, 5392.09, 5390.62, 5392.09, 650170, 65017616.0, 1348], [20240812, 5392.09, 5392.3, 5393.28, 5391.63, 5393.25, 1093259, 109326840.0, 1349], [20240812, 5393.25, 5393.21, 5393.86, 5391.68, 5392.02, 705421, 70543360.0, 1350], [20240812, 5392.02, 5392.35, 5392.48, 5390.83, 5390.83, 675291, 67529880.0, 1351], [20240812, 5390.83, 5390.86, 5392.34, 5390.48, 5392.29, 781309, 78131976.0, 1352], [20240812, 5392.29, 5391.97, 5392.17, 5390.94, 5391.25, 548527, 54853620.0, 1353], [20240812, 5391.25, 5391.12, 5391.46, 5389.19, 5389.19, 652461, 65247000.0, 1354], [20240812, 5389.19, 5389.01, 5389.62, 5387.06, 5387.3, 756747, 75675616.0, 1355], [20240812, 5387.3, 5386.99, 5387.19, 5385.6, 5386.02, 948388, 94839672.0, 1356], [20240812, 5386.02, 5386.24, 5389.35, 5384.67, 5388.8, 1188703, 118871448.0, 1357], [20240812, 5388.8, 5388.3, 5388.42, 5387.62, 5387.89, 646119, 64612760.0, 1358], [20240812, 5387.89, 5387.69, 5388.79, 5387.58, 5388.39, 466234, 46624420.0, 1359], [20240812, 5388.39, 5388.37, 5388.57, 5387.54, 5387.68, 527050, 52705896.0, 1400], [20240812, 5387.68, 5387.85, 5387.85, 5386.84, 5387.72, 835588, 83560104.0, 1401], [20240812, 5387.72, 5388.07, 5388.07, 5383.9, 5386.83, 1463256, 146326656.0, 1402], [20240812, 5386.83, 5387.18, 5389.64, 5386.4, 5386.55, 919892, 91990128.0, 1403], [20240812, 5386.55, 5386.8, 5388.87, 5386.57, 5387.32, 608007, 60801660.0, 1404], [20240812, 5387.32, 5387.29, 5387.7, 5386.25, 5387.7, 603443, 60345192.0, 1405], [20240812, 5387.7, 5387.38, 5393.34, 5386.72, 5390.19, 1506710, 150672144.0, 1406], [20240812, 5390.19, 5390.9, 5391.08, 5388.06, 5388.2, 652175, 65218608.0, 1407], [20240812, 5388.2, 5388.44, 5389.03, 5387.83, 5389.02, 527953, 52796136.0, 1408], [20240812, 5389.02, 5388.54, 5388.64, 5386.07, 5386.07, 686978, 68698944.0, 1409], [20240812, 5386.07, 5386.22, 5386.95, 5386.07, 5386.26, 594500, 59451172.0, 1410], [20240812, 5386.26, 5386.23, 5387.18, 5384.59, 5385.0, 703442, 70345056.0, 1411], [20240812, 5385.0, 5385.0, 5385.91, 5383.86, 5385.0, 834138, 83414608.0, 1412], [20240812, 5385.0, 5385.42, 5390.01, 5385.42, 5388.81, 905937, 90594768.0, 1413], [20240812, 5388.81, 5388.53, 5389.02, 5388.02, 5388.73, 585525, 58553408.0, 1414], [20240812, 5388.73, 5389.65, 5390.55, 5386.95, 5387.56, 579330, 57933968.0, 1415], [20240812, 5387.56, 5388.28, 5389.2, 5387.49, 5387.91, 560397, 56040716.0, 1416], [20240812, 5387.91, 5388.45, 5388.6, 5386.46, 5386.46, 578901, 57890984.0, 1417], [20240812, 5386.46, 5386.52, 5387.44, 5386.21, 5386.58, 963457, 96346672.0, 1418], [20240812, 5386.58, 5386.17, 5387.04, 5384.32, 5385.04, 773077, 77308648.0, 1419], [20240812, 5385.04, 5385.26, 5385.26, 5382.18, 5382.35, 923443, 92345368.0, 1420], [20240812, 5382.35, 5382.07, 5382.62, 5380.3, 5380.43, 1188727, 118873720.0, 1421], [20240812, 5380.43, 5380.23, 5382.1, 5379.74, 5380.91, 1094203, 109421272.0, 1422], [20240812, 5380.91, 5381.07, 5381.42, 5380.36, 5380.69, 789666, 78967616.0, 1423], [20240812, 5380.69, 5380.88, 5383.02, 5379.53, 5381.1, 964284, 96429216.0, 1424], [20240812, 5381.1, 5380.89, 5381.53, 5380.1, 5380.28, 842246, 84225720.0, 1425], [20240812, 5380.28, 5380.27, 5381.08, 5379.84, 5380.01, 945471, 94548152.0, 1426], [20240812, 5380.01, 5380.18, 5380.38, 5378.75, 5380.38, 975788, 97579880.0, 1427], [20240812, 5380.38, 5380.56, 5382.91, 5380.56, 5382.65, 943150, 94315960.0, 1428], [20240812, 5382.65, 5382.28, 5382.34, 5380.84, 5381.86, 691490, 69149832.0, 1429], [20240812, 5381.86, 5381.38, 5381.97, 5380.27, 5381.92, 771827, 77183584.0, 1430], [20240812, 5381.92, 5382.39, 5388.76, 5382.39, 5388.76, 1281784, 128179472.0, 1431], [20240812, 5388.76, 5387.87, 5388.19, 5384.85, 5385.76, 978044, 97805448.0, 1432], [20240812, 5385.76, 5385.75, 5385.75, 5382.05, 5382.75, 692826, 69283680.0, 1433], [20240812, 5382.75, 5382.92, 5383.05, 5380.78, 5381.01, 715589, 71559904.0, 1434], [20240812, 5381.01, 5381.28, 5381.28, 5380.3, 5380.7, 598676, 59868928.0, 1435], [20240812, 5380.7, 5381.42, 5381.42, 5380.3, 5380.69, 777932, 77794152.0, 1436], [20240812, 5380.69, 5380.7, 5380.71, 5379.78, 5380.42, 781989, 78199888.0, 1437], [20240812, 5380.42, 5380.59, 5381.04, 5380.01, 5380.73, 912209, 91221792.0, 1438], [20240812, 5380.73, 5380.53, 5382.61, 5380.36, 5381.64, 901564, 90157552.0, 1439], [20240812, 5381.64, 5381.41, 5382.65, 5381.41, 5381.68, 879287, 87929904.0, 1440], [20240812, 5381.68, 5381.44, 5381.63, 5379.52, 5380.04, 1134044, 113405416.0, 1441], [20240812, 5380.04, 5379.55, 5379.79, 5377.72, 5378.44, 1176124, 117613280.0, 1442], [20240812, 5378.44, 5378.57, 5378.57, 5375.42, 5375.42, 1486164, 148617328.0, 1443], [20240812, 5375.42, 5375.35, 5376.56, 5375.23, 5376.2, 1505222, 150523376.0, 1444], [20240812, 5376.2, 5376.99, 5378.89, 5376.45, 5378.15, 1452505, 145251600.0, 1445], [20240812, 5378.15, 5378.54, 5378.57, 5377.65, 5377.7, 1096943, 109695136.0, 1446], [20240812, 5377.7, 5377.99, 5378.12, 5376.41, 5377.93, 1184827, 118483576.0, 1447], [20240812, 5377.93, 5377.44, 5380.26, 5377.44, 5379.33, 1129231, 112924144.0, 1448], [20240812, 5379.33, 5379.07, 5381.44, 5379.07, 5380.92, 1282380, 128238920.0, 1449], [20240812, 5380.92, 5380.68, 5384.58, 5380.13, 5384.35, 1435529, 143553808.0, 1450], [20240812, 5384.35, 5384.17, 5384.3, 5382.49, 5383.74, 1256811, 125681992.0, 1451], [20240812, 5383.74, 5382.77, 5384.27, 5382.57, 5384.27, 1326303, 132631248.0, 1452], [20240812, 5384.27, 5383.21, 5385.0, 5383.21, 5384.6, 1183865, 118387400.0, 1453], [20240812, 5384.6, 5384.78, 5385.63, 5384.03, 5385.63, 1256217, 125622816.0, 1454], [20240812, 5385.63, 5385.56, 5386.76, 5385.27, 5386.04, 1395418, 139542704.0, 1455], [20240812, 5386.04, 5386.14, 5388.78, 5386.14, 5388.24, 1703753, 170376208.0, 1456], [20240812, 5388.24, 5387.54, 5389.46, 5387.4, 5388.92, 1646026, 164603424.0, 1457], [20240812, 5388.92, 5388.92, 5388.92, 5388.92, 5388.92, 53599, 5359937.0, 1458], [20240812, 5388.92, 5388.92, 5388.92, 5388.92, 5388.92, 0, 0.0, 1459], [20240812, 5388.92, 5387.53, 5387.53, 5387.53, 5387.53, 3308651, 330865184.0, 1500], [20240813, 5387.53, 5385.5, 5397.51, 5385.5, 5395.08, 9805954, 980596544.0, 931], [20240813, 5395.08, 5394.59, 5394.59, 5390.63, 5393.29, 4965999, 496600832.0, 932], [20240813, 5393.29, 5393.21, 5394.99, 5391.03, 5392.58, 5007879, 500789184.0, 933], [20240813, 5392.58, 5393.28, 5397.54, 5393.28, 5396.21, 4033446, 403345760.0, 934], [20240813, 5396.21, 5396.14, 5396.14, 5390.2, 5390.85, 4669200, 466920832.0, 935], [20240813, 5390.85, 5390.32, 5391.45, 5389.02, 5390.87, 4864207, 486421856.0, 936], [20240813, 5390.87, 5391.17, 5393.44, 5389.94, 5393.44, 4549836, 454984672.0, 937], [20240813, 5393.44, 5393.67, 5393.67, 5390.27, 5390.27, 3711094, 371110560.0, 938], [20240813, 5390.27, 5390.58, 5391.67, 5389.17, 5389.45, 3814337, 381434368.0, 939], [20240813, 5389.45, 5390.09, 5392.16, 5387.5, 5390.89, 3499184, 349919424.0, 940], [20240813, 5390.89, 5391.58, 5396.53, 5391.39, 5396.53, 4097804, 409781216.0, 941], [20240813, 5396.53, 5397.86, 5399.08, 5394.85, 5394.85, 3924759, 392476768.0, 942], [20240813, 5394.85, 5393.57, 5394.11, 5389.95, 5390.28, 3407817, 340782560.0, 943], [20240813, 5390.28, 5388.57, 5391.94, 5387.28, 5391.51, 2954574, 295458496.0, 944], [20240813, 5391.51, 5393.26, 5402.84, 5393.26, 5402.84, 2874761, 287477088.0, 945], [20240813, 5402.84, 5403.51, 5407.64, 5402.89, 5405.85, 3306263, 330627392.0, 946], [20240813, 5405.85, 5406.04, 5406.04, 5400.68, 5401.25, 2582219, 258222784.0, 947], [20240813, 5401.25, 5401.24, 5409.39, 5401.24, 5407.24, 2881760, 288177024.0, 948], [20240813, 5407.24, 5407.79, 5408.58, 5403.16, 5404.42, 2241206, 224121568.0, 949], [20240813, 5404.42, 5403.84, 5404.03, 5395.88, 5397.13, 2486722, 248672928.0, 950], [20240813, 5397.13, 5397.1, 5397.1, 5389.2, 5389.62, 2642378, 264238624.0, 951], [20240813, 5389.62, 5390.26, 5391.8, 5387.13, 5387.51, 2137110, 213711872.0, 952], [20240813, 5387.51, 5387.43, 5387.43, 5383.61, 5384.71, 1962334, 196234224.0, 953], [20240813, 5384.71, 5384.93, 5385.74, 5383.52, 5384.41, 1690941, 169095104.0, 954], [20240813, 5384.41, 5384.43, 5385.04, 5383.01, 5385.04, 1431491, 143149872.0, 955], [20240813, 5385.04, 5385.17, 5385.17, 5381.82, 5383.63, 2011561, 201156912.0, 956], [20240813, 5383.63, 5382.95, 5383.54, 5381.93, 5382.4, 1394808, 139481888.0, 957], [20240813, 5382.4, 5382.67, 5384.9, 5381.6, 5383.98, 1648357, 164836592.0, 958], [20240813, 5383.98, 5384.12, 5387.14, 5383.63, 5383.63, 1770874, 177088416.0, 959], [20240813, 5383.63, 5383.55, 5384.62, 5383.01, 5384.04, 1462778, 146278944.0, 1000], [20240813, 5384.04, 5383.78, 5383.78, 5376.3, 5376.3, 2248374, 224838336.0, 1001], [20240813, 5376.3, 5376.21, 5376.45, 5373.84, 5374.49, 2267652, 226766256.0, 1002], [20240813, 5374.49, 5374.64, 5375.0, 5371.23, 5372.75, 2248638, 224864688.0, 1003], [20240813, 5372.75, 5371.79, 5378.86, 5371.16, 5376.88, 1936655, 193666528.0, 1004], [20240813, 5376.88, 5376.61, 5377.78, 5375.33, 5377.03, 1332987, 133299552.0, 1005], [20240813, 5377.03, 5377.0, 5377.0, 5374.65, 5374.88, 1374776, 137478640.0, 1006], [20240813, 5374.88, 5374.68, 5376.73, 5374.61, 5375.56, 1307447, 130745816.0, 1007], [20240813, 5375.56, 5375.25, 5379.22, 5375.0, 5379.22, 1789070, 178908208.0, 1008], [20240813, 5379.22, 5379.83, 5387.48, 5379.83, 5387.48, 2150181, 215019200.0, 1009], [20240813, 5387.48, 5387.97, 5399.47, 5387.97, 5399.47, 2231500, 223151168.0, 1010], [20240813, 5399.47, 5399.58, 5399.58, 5393.26, 5393.26, 1957785, 195779504.0, 1011], [20240813, 5393.26, 5392.13, 5392.13, 5385.02, 5387.12, 1672560, 167256768.0, 1012], [20240813, 5387.12, 5387.57, 5387.57, 5382.05, 5383.34, 1555273, 155528256.0, 1013], [20240813, 5383.34, 5382.86, 5383.21, 5377.02, 5377.02, 1724839, 172485104.0, 1014], [20240813, 5377.02, 5375.95, 5375.95, 5372.1, 5375.18, 1698128, 169813984.0, 1015], [20240813, 5375.18, 5375.13, 5375.8, 5373.62, 5374.45, 1077699, 107770680.0, 1016], [20240813, 5374.45, 5373.84, 5375.44, 5373.84, 5374.95, 955541, 95554904.0, 1017], [20240813, 5374.95, 5375.17, 5375.17, 5371.37, 5371.87, 1448367, 144837696.0, 1018], [20240813, 5371.87, 5372.14, 5375.37, 5372.08, 5374.4, 1145831, 114583984.0, 1019], [20240813, 5374.4, 5374.85, 5375.1, 5373.73, 5374.22, 933933, 93393976.0, 1020], [20240813, 5374.22, 5374.23, 5374.65, 5373.29, 5374.39, 947774, 94778240.0, 1021], [20240813, 5374.39, 5374.64, 5377.79, 5374.63, 5375.96, 1206345, 120635648.0, 1022], [20240813, 5375.96, 5375.88, 5376.91, 5375.52, 5376.42, 785408, 78541800.0, 1023], [20240813, 5376.42, 5376.68, 5381.29, 5376.53, 5381.29, 1110180, 111018840.0, 1024], [20240813, 5381.29, 5381.28, 5381.61, 5378.73, 5378.98, 772097, 77210704.0, 1025], [20240813, 5378.98, 5379.44, 5379.44, 5372.97, 5372.97, 1512799, 151281040.0, 1026], [20240813, 5372.97, 5373.34, 5379.75, 5372.97, 5378.06, 989884, 98989552.0, 1027], [20240813, 5378.06, 5378.61, 5378.87, 5377.33, 5378.27, 623987, 62399896.0, 1028], [20240813, 5378.27, 5377.74, 5377.85, 5377.16, 5377.16, 677967, 67797976.0, 1029], [20240813, 5377.16, 5378.91, 5378.91, 5376.07, 5377.13, 734968, 73497752.0, 1030], [20240813, 5377.13, 5377.22, 5377.69, 5376.14, 5376.14, 848416, 84842632.0, 1031], [20240813, 5376.14, 5375.27, 5375.27, 5370.12, 5370.12, 1656926, 165693392.0, 1032], [20240813, 5370.12, 5369.99, 5371.46, 5368.28, 5368.28, 1106643, 110665216.0, 1033], [20240813, 5368.28, 5367.83, 5368.1, 5366.25, 5366.25, 1397529, 139753728.0, 1034], [20240813, 5366.25, 5366.89, 5368.42, 5366.89, 5367.22, 976091, 97610192.0, 1035], [20240813, 5367.22, 5367.01, 5367.56, 5365.99, 5367.03, 768400, 76840784.0, 1036], [20240813, 5367.03, 5366.44, 5367.14, 5364.63, 5364.83, 1077504, 107751376.0, 1037], [20240813, 5364.83, 5364.66, 5366.29, 5364.48, 5365.52, 852172, 85218136.0, 1038], [20240813, 5365.52, 5365.14, 5365.77, 5364.53, 5365.45, 627346, 62735636.0, 1039], [20240813, 5365.45, 5365.99, 5368.02, 5365.65, 5367.17, 875366, 87537744.0, 1040], [20240813, 5367.17, 5366.64, 5367.39, 5366.21, 5366.33, 607453, 60746200.0, 1041], [20240813, 5366.33, 5366.32, 5367.13, 5366.04, 5366.31, 699036, 69904624.0, 1042], [20240813, 5366.31, 5366.04, 5367.63, 5365.92, 5367.31, 763720, 76372800.0, 1043], [20240813, 5367.31, 5366.97, 5369.0, 5366.97, 5368.4, 644949, 64495944.0, 1044], [20240813, 5368.4, 5368.35, 5368.71, 5367.14, 5367.64, 886464, 88647624.0, 1045], [20240813, 5367.64, 5367.76, 5369.58, 5367.76, 5368.48, 841508, 84152120.0, 1046], [20240813, 5368.48, 5368.88, 5371.37, 5368.88, 5370.82, 817501, 81750824.0, 1047], [20240813, 5370.82, 5371.26, 5376.13, 5370.88, 5376.13, 983950, 98396232.0, 1048], [20240813, 5376.13, 5375.66, 5376.25, 5372.16, 5372.45, 640842, 64085308.0, 1049], [20240813, 5372.45, 5372.66, 5375.48, 5372.66, 5375.47, 620581, 62059188.0, 1050], [20240813, 5375.47, 5375.4, 5380.61, 5375.4, 5380.24, 1075207, 107521648.0, 1051], [20240813, 5380.24, 5380.51, 5382.87, 5380.51, 5382.16, 837364, 83737008.0, 1052], [20240813, 5382.16, 5382.4, 5382.4, 5378.91, 5378.91, 740790, 74079840.0, 1053], [20240813, 5378.91, 5379.47, 5379.86, 5378.44, 5379.11, 527639, 52764980.0, 1054], [20240813, 5379.11, 5379.16, 5380.37, 5378.44, 5378.51, 883670, 88368160.0, 1055], [20240813, 5378.51, 5378.14, 5378.89, 5377.63, 5378.68, 587607, 58762036.0, 1056], [20240813, 5378.68, 5379.18, 5380.11, 5379.18, 5379.43, 576335, 57634388.0, 1057], [20240813, 5379.43, 5379.82, 5379.82, 5378.63, 5379.21, 435484, 43549232.0, 1058], [20240813, 5379.21, 5378.9, 5379.67, 5377.21, 5377.55, 738477, 73848696.0, 1059], [20240813, 5377.55, 5377.64, 5379.41, 5377.2, 5379.4, 771880, 77189032.0, 1100], [20240813, 5379.4, 5379.33, 5379.65, 5378.64, 5378.64, 642561, 64257088.0, 1101], [20240813, 5378.64, 5378.96, 5381.73, 5378.96, 5381.4, 735512, 73552520.0, 1102], [20240813, 5381.4, 5381.13, 5381.13, 5375.77, 5375.77, 1147843, 114785296.0, 1103], [20240813, 5375.77, 5375.34, 5375.76, 5373.15, 5373.15, 984203, 98421072.0, 1104], [20240813, 5373.15, 5373.8, 5376.61, 5373.8, 5376.15, 694700, 69471232.0, 1105], [20240813, 5376.15, 5375.96, 5383.05, 5375.96, 5380.39, 1024928, 102493824.0, 1106], [20240813, 5380.39, 5380.02, 5380.43, 5376.29, 5376.29, 694898, 69490768.0, 1107], [20240813, 5376.29, 5376.52, 5376.78, 5375.45, 5375.91, 495322, 49533008.0, 1108], [20240813, 5375.91, 5375.77, 5377.71, 5375.77, 5376.41, 549123, 54913144.0, 1109], [20240813, 5376.41, 5376.09, 5376.16, 5373.72, 5374.29, 620985, 62099272.0, 1110], [20240813, 5374.29, 5374.78, 5374.78, 5372.88, 5373.05, 518234, 51824376.0, 1111], [20240813, 5373.05, 5372.66, 5374.41, 5372.39, 5373.79, 597463, 59747280.0, 1112], [20240813, 5373.79, 5374.29, 5374.29, 5372.31, 5372.31, 558507, 55851924.0, 1113], [20240813, 5372.31, 5372.33, 5372.93, 5371.98, 5372.65, 538744, 53875624.0, 1114], [20240813, 5372.65, 5372.67, 5373.4, 5372.17, 5372.94, 439685, 43969368.0, 1115], [20240813, 5372.94, 5372.76, 5373.02, 5371.21, 5371.21, 501625, 50163488.0, 1116], [20240813, 5371.21, 5371.43, 5374.24, 5371.43, 5373.45, 770424, 77043320.0, 1117], [20240813, 5373.45, 5373.52, 5373.6, 5372.05, 5372.07, 535007, 53501880.0, 1118], [20240813, 5372.07, 5372.28, 5372.58, 5370.15, 5370.58, 638281, 63829256.0, 1119], [20240813, 5370.58, 5370.11, 5371.26, 5370.11, 5370.63, 543861, 54387032.0, 1120], [20240813, 5370.63, 5370.35, 5370.4, 5368.14, 5368.52, 789898, 78990656.0, 1121], [20240813, 5368.52, 5368.4, 5369.29, 5368.06, 5368.23, 511776, 51178784.0, 1122], [20240813, 5368.23, 5368.53, 5369.43, 5368.06, 5368.65, 549644, 54965448.0, 1123], [20240813, 5368.65, 5368.81, 5369.07, 5367.26, 5367.34, 530626, 53063296.0, 1124], [20240813, 5367.34, 5367.74, 5368.07, 5365.95, 5366.5, 788131, 78813856.0, 1125], [20240813, 5366.5, 5366.79, 5367.37, 5366.32, 5366.39, 576196, 57620556.0, 1126], [20240813, 5366.39, 5366.6, 5366.6, 5365.21, 5365.58, 564911, 56492112.0, 1127], [20240813, 5365.58, 5365.78, 5366.67, 5365.76, 5366.34, 611668, 61167728.0, 1128], [20240813, 5366.34, 5366.35, 5367.04, 5365.85, 5366.56, 484975, 48498396.0, 1129], [20240813, 5366.56, 5366.94, 5367.94, 5366.81, 5366.93, 583932, 58394280.0, 1130], [20240813, 5366.93, 5367.49, 5374.82, 5367.49, 5371.87, 2393823, 239383104.0, 1301], [20240813, 5371.87, 5372.13, 5376.87, 5372.13, 5372.61, 1020506, 102051576.0, 1302], [20240813, 5372.61, 5373.19, 5373.19, 5368.73, 5368.73, 766317, 76632560.0, 1303], [20240813, 5368.73, 5368.99, 5371.59, 5367.94, 5371.59, 789250, 78925936.0, 1304], [20240813, 5371.59, 5372.89, 5374.45, 5371.53, 5371.69, 795264, 79527208.0, 1305], [20240813, 5371.69, 5371.72, 5372.49, 5370.98, 5371.91, 667486, 66749480.0, 1306], [20240813, 5371.91, 5371.68, 5372.28, 5371.08, 5371.34, 621958, 62196768.0, 1307], [20240813, 5371.34, 5372.71, 5376.58, 5372.71, 5375.49, 1345634, 134564160.0, 1308], [20240813, 5375.49, 5375.45, 5375.48, 5373.75, 5373.75, 656796, 65680604.0, 1309], [20240813, 5373.75, 5374.07, 5378.06, 5373.0, 5376.94, 1614812, 161482160.0, 1310], [20240813, 5376.94, 5376.03, 5376.66, 5375.1, 5375.66, 1133496, 113350456.0, 1311], [20240813, 5375.66, 5375.3, 5379.08, 5375.3, 5378.36, 1674766, 167477552.0, 1312], [20240813, 5378.36, 5378.3, 5378.3, 5375.99, 5376.89, 1255153, 125516280.0, 1313], [20240813, 5376.89, 5376.16, 5376.16, 5373.05, 5375.25, 1607415, 160742496.0, 1314], [20240813, 5375.25, 5375.5, 5378.93, 5375.5, 5376.21, 1532567, 153257824.0, 1315], [20240813, 5376.21, 5375.53, 5380.03, 5375.16, 5378.32, 1479008, 147901792.0, 1316], [20240813, 5378.32, 5378.25, 5382.82, 5378.14, 5382.82, 1008723, 100873096.0, 1317], [20240813, 5382.82, 5382.74, 5389.39, 5382.74, 5389.39, 1840120, 184013008.0, 1318], [20240813, 5389.39, 5389.17, 5391.25, 5386.15, 5386.15, 1934846, 193485744.0, 1319], [20240813, 5386.15, 5385.79, 5385.95, 5382.69, 5385.49, 1048128, 104813752.0, 1320], [20240813, 5385.49, 5385.01, 5389.37, 5385.01, 5386.22, 1303316, 130332840.0, 1321], [20240813, 5386.22, 5386.45, 5386.94, 5383.16, 5383.52, 863014, 86302560.0, 1322], [20240813, 5383.52, 5383.09, 5387.94, 5383.09, 5387.94, 1121124, 112113432.0, 1323], [20240813, 5387.94, 5388.66, 5388.66, 5386.38, 5387.03, 806569, 80658064.0, 1324], [20240813, 5387.03, 5386.51, 5387.9, 5386.46, 5387.27, 717577, 71758888.0, 1325], [20240813, 5387.27, 5386.81, 5386.92, 5385.54, 5386.0, 811396, 81140624.0, 1326], [20240813, 5386.0, 5386.64, 5387.06, 5384.75, 5385.06, 837124, 83713392.0, 1327], [20240813, 5385.06, 5384.99, 5385.2, 5381.27, 5381.33, 761594, 76160280.0, 1328], [20240813, 5381.33, 5381.06, 5382.81, 5380.51, 5381.88, 614314, 61432656.0, 1329], [20240813, 5381.88, 5382.0, 5382.0, 5379.95, 5380.72, 845312, 84532368.0, 1330], [20240813, 5380.72, 5380.76, 5381.12, 5379.17, 5379.17, 714232, 71424216.0, 1331], [20240813, 5379.17, 5379.32, 5381.53, 5378.68, 5380.24, 1101834, 110184288.0, 1332], [20240813, 5380.24, 5379.04, 5380.57, 5379.04, 5379.16, 662538, 66254540.0, 1333], [20240813, 5379.16, 5379.48, 5380.3, 5378.62, 5379.11, 764453, 76446520.0, 1334], [20240813, 5379.11, 5379.51, 5381.19, 5377.45, 5377.62, 1137678, 113768688.0, 1335], [20240813, 5377.62, 5378.02, 5378.61, 5377.28, 5378.49, 616653, 61666348.0, 1336], [20240813, 5378.49, 5378.32, 5378.9, 5377.89, 5377.96, 584111, 58411904.0, 1337], [20240813, 5377.96, 5378.07, 5378.47, 5377.61, 5377.8, 642007, 64201776.0, 1338], [20240813, 5377.8, 5377.75, 5378.39, 5376.82, 5376.82, 714746, 71475488.0, 1339], [20240813, 5376.82, 5377.06, 5379.17, 5377.0, 5378.89, 810469, 81047768.0, 1340], [20240813, 5378.89, 5379.39, 5380.86, 5379.28, 5380.35, 928576, 92858576.0, 1341], [20240813, 5380.35, 5380.89, 5380.89, 5379.39, 5380.08, 852256, 85226760.0, 1342], [20240813, 5380.08, 5379.95, 5380.29, 5379.32, 5379.77, 767356, 76736696.0, 1343], [20240813, 5379.77, 5379.5, 5379.96, 5376.32, 5376.32, 1052629, 105263728.0, 1344], [20240813, 5376.32, 5376.58, 5377.0, 5375.78, 5376.32, 787641, 78765224.0, 1345], [20240813, 5376.32, 5376.46, 5376.69, 5375.25, 5375.79, 714805, 71481592.0, 1346], [20240813, 5375.79, 5375.64, 5376.68, 5375.56, 5376.26, 658487, 65850060.0, 1347], [20240813, 5376.26, 5376.24, 5377.41, 5375.91, 5376.59, 795997, 79600624.0, 1348], [20240813, 5376.59, 5376.24, 5376.85, 5375.59, 5375.77, 608570, 60858100.0, 1349], [20240813, 5375.77, 5376.09, 5376.38, 5373.83, 5373.83, 728474, 72848512.0, 1350], [20240813, 5373.83, 5374.25, 5374.25, 5373.26, 5373.57, 795874, 79588248.0, 1351], [20240813, 5373.57, 5373.84, 5374.65, 5372.96, 5374.1, 667529, 66753760.0, 1352], [20240813, 5374.1, 5374.09, 5374.09, 5371.46, 5372.09, 796870, 79688248.0, 1353], [20240813, 5372.09, 5371.8, 5371.8, 5370.6, 5370.8, 836929, 83694072.0, 1354], [20240813, 5370.8, 5370.6, 5374.27, 5370.6, 5372.85, 877661, 87767192.0, 1355], [20240813, 5372.85, 5373.13, 5375.24, 5373.13, 5374.96, 532361, 53237200.0, 1356], [20240813, 5374.96, 5374.84, 5375.34, 5373.92, 5373.92, 552521, 55252960.0, 1357], [20240813, 5373.92, 5373.95, 5374.55, 5373.4, 5374.35, 546822, 54683236.0, 1358], [20240813, 5374.35, 5374.54, 5374.54, 5373.15, 5373.85, 708130, 70813824.0, 1359], [20240813, 5373.85, 5374.12, 5375.05, 5374.12, 5374.27, 685468, 68547712.0, 1400], [20240813, 5374.27, 5374.74, 5374.75, 5373.15, 5374.04, 647766, 64777280.0, 1401], [20240813, 5374.04, 5374.42, 5376.67, 5373.87, 5375.92, 920302, 92031024.0, 1402], [20240813, 5375.92, 5376.02, 5376.1, 5373.37, 5373.77, 771217, 77122728.0, 1403], [20240813, 5373.77, 5373.53, 5374.2, 5373.17, 5373.17, 565754, 56576400.0, 1404], [20240813, 5373.17, 5373.5, 5373.65, 5373.0, 5373.18, 651968, 65197784.0, 1405], [20240813, 5373.18, 5373.25, 5373.51, 5372.21, 5373.08, 744554, 74456352.0, 1406], [20240813, 5373.08, 5372.74, 5373.09, 5372.14, 5372.84, 716854, 71686224.0, 1407], [20240813, 5372.84, 5372.37, 5372.97, 5371.21, 5371.34, 806247, 80625720.0, 1408], [20240813, 5371.34, 5372.08, 5372.08, 5370.07, 5370.52, 711309, 71131768.0, 1409], [20240813, 5370.52, 5370.63, 5371.13, 5370.14, 5370.14, 677819, 67782912.0, 1410], [20240813, 5370.14, 5370.26, 5370.26, 5365.5, 5365.5, 1898844, 189885440.0, 1411], [20240813, 5365.5, 5364.95, 5365.1, 5359.07, 5359.22, 2550969, 255097792.0, 1412], [20240813, 5359.22, 5359.21, 5360.4, 5357.49, 5359.91, 1947295, 194730384.0, 1413], [20240813, 5359.91, 5359.58, 5360.09, 5359.37, 5359.75, 787768, 78778072.0, 1414], [20240813, 5359.75, 5359.49, 5360.06, 5358.48, 5358.48, 1006576, 100658592.0, 1415], [20240813, 5358.48, 5358.26, 5358.46, 5353.71, 5353.71, 1346853, 134686256.0, 1416], [20240813, 5353.71, 5353.93, 5356.25, 5353.05, 5356.25, 1616501, 161650992.0, 1417], [20240813, 5356.25, 5356.32, 5356.88, 5354.84, 5356.54, 961385, 96139536.0, 1418], [20240813, 5356.54, 5356.51, 5357.12, 5356.05, 5356.96, 830432, 83043976.0, 1419], [20240813, 5356.96, 5357.45, 5358.11, 5356.06, 5357.24, 864557, 86456544.0, 1420], [20240813, 5357.24, 5357.29, 5367.89, 5357.29, 5367.43, 1822518, 182253008.0, 1421], [20240813, 5367.43, 5366.78, 5366.78, 5361.26, 5362.31, 1233514, 123352408.0, 1422], [20240813, 5362.31, 5361.64, 5362.83, 5361.32, 5362.46, 588327, 58833680.0, 1423], [20240813, 5362.46, 5362.82, 5363.36, 5362.1, 5362.1, 664428, 66444144.0, 1424], [20240813, 5362.1, 5362.07, 5362.79, 5360.94, 5360.94, 673554, 67356400.0, 1425], [20240813, 5360.94, 5360.87, 5361.27, 5359.77, 5360.3, 707722, 70773288.0, 1426], [20240813, 5360.3, 5360.36, 5363.41, 5360.17, 5363.13, 1041119, 104113160.0, 1427], [20240813, 5363.13, 5362.69, 5363.48, 5362.4, 5363.06, 721787, 72179656.0, 1428], [20240813, 5363.06, 5363.01, 5365.2, 5362.72, 5365.2, 784254, 78426504.0, 1429], [20240813, 5365.2, 5364.95, 5367.04, 5364.94, 5366.98, 741821, 74183064.0, 1430], [20240813, 5366.98, 5365.84, 5370.13, 5365.82, 5369.65, 1039137, 103914832.0, 1431], [20240813, 5369.65, 5369.52, 5370.94, 5369.52, 5370.11, 869227, 86923800.0, 1432], [20240813, 5370.11, 5370.13, 5370.47, 5367.63, 5369.13, 983358, 98336776.0, 1433], [20240813, 5369.13, 5369.25, 5371.18, 5369.25, 5371.18, 845184, 84519160.0, 1434], [20240813, 5371.18, 5370.77, 5372.37, 5370.77, 5371.77, 881605, 88161472.0, 1435], [20240813, 5371.77, 5371.87, 5374.01, 5371.33, 5374.01, 968643, 96865328.0, 1436], [20240813, 5374.01, 5374.06, 5376.07, 5374.02, 5374.36, 906353, 90636216.0, 1437], [20240813, 5374.36, 5374.21, 5374.94, 5373.91, 5374.94, 923011, 92302024.0, 1438], [20240813, 5374.94, 5374.97, 5377.49, 5374.8, 5377.26, 1123242, 112325360.0, 1439], [20240813, 5377.26, 5377.38, 5378.03, 5376.79, 5377.91, 949592, 94960216.0, 1440], [20240813, 5377.91, 5378.4, 5383.7, 5378.4, 5383.7, 1733034, 173304352.0, 1441], [20240813, 5383.7, 5383.33, 5384.92, 5382.71, 5384.83, 1354330, 135433968.0, 1442], [20240813, 5384.83, 5384.69, 5386.14, 5384.22, 5386.14, 1313960, 131396952.0, 1443], [20240813, 5386.14, 5386.07, 5387.98, 5385.99, 5387.62, 1246046, 124605616.0, 1444], [20240813, 5387.62, 5388.12, 5391.92, 5387.31, 5391.92, 1596672, 159668128.0, 1445], [20240813, 5391.92, 5391.04, 5391.04, 5387.69, 5389.64, 1761939, 176195056.0, 1446], [20240813, 5389.64, 5389.42, 5391.69, 5389.25, 5391.56, 1292808, 129281792.0, 1447], [20240813, 5391.56, 5391.77, 5391.77, 5388.99, 5389.93, 1530341, 153035088.0, 1448], [20240813, 5389.93, 5389.51, 5391.51, 5389.51, 5391.51, 1298224, 129823200.0, 1449], [20240813, 5391.51, 5391.07, 5391.87, 5390.64, 5391.87, 1288030, 128804144.0, 1450], [20240813, 5391.87, 5391.78, 5393.75, 5391.49, 5393.75, 1778423, 177843376.0, 1451], [20240813, 5393.75, 5393.99, 5396.25, 5393.73, 5396.06, 1926021, 192603200.0, 1452], [20240813, 5396.06, 5395.79, 5399.84, 5395.79, 5399.84, 2424826, 242483584.0, 1453], [20240813, 5399.84, 5399.92, 5400.97, 5399.92, 5400.4, 2670913, 267092544.0, 1454], [20240813, 5400.4, 5400.39, 5402.11, 5400.39, 5402.03, 2284174, 228418288.0, 1455], [20240813, 5402.03, 5401.6, 5402.54, 5401.45, 5402.54, 2574024, 257403552.0, 1456], [20240813, 5402.54, 5401.72, 5402.54, 5401.43, 5402.54, 2458520, 245852752.0, 1457], [20240813, 5402.54, 5402.3, 5402.3, 5402.3, 5402.3, 97647, 9764702.0, 1458], [20240813, 5402.3, 5402.3, 5402.3, 5402.3, 5402.3, 0, 0.0, 1459], [20240813, 5402.3, 5402.53, 5402.53, 5402.53, 5402.53, 4256871, 425687136.0, 1500], [20240814, 5402.53, 5397.14, 5397.14, 5385.19, 5387.83, 13060015, 1306002560.0, 931], [20240814, 5387.83, 5388.17, 5388.17, 5382.43, 5382.79, 6607974, 660798464.0, 932], [20240814, 5382.79, 5384.26, 5384.59, 5379.22, 5384.35, 4945213, 494522464.0, 933], [20240814, 5384.35, 5384.9, 5386.42, 5378.21, 5378.21, 3775259, 377526912.0, 934], [20240814, 5378.21, 5378.85, 5379.05, 5369.81, 5369.99, 3723449, 372345824.0, 935], [20240814, 5369.99, 5369.74, 5372.65, 5369.74, 5372.52, 3071975, 307198656.0, 936], [20240814, 5372.52, 5372.62, 5375.76, 5370.38, 5372.3, 3285761, 328577248.0, 937], [20240814, 5372.3, 5372.32, 5373.19, 5368.42, 5368.71, 2824795, 282480544.0, 938], [20240814, 5368.71, 5369.34, 5372.07, 5365.77, 5366.23, 3180677, 318068736.0, 939], [20240814, 5366.23, 5365.72, 5367.13, 5363.61, 5367.13, 2538219, 253822720.0, 940], [20240814, 5367.13, 5367.28, 5368.1, 5364.93, 5365.0, 2303583, 230359312.0, 941], [20240814, 5365.0, 5364.54, 5367.77, 5364.02, 5367.59, 2211907, 221191744.0, 942], [20240814, 5367.59, 5367.84, 5368.14, 5364.63, 5364.95, 2598854, 259886512.0, 943], [20240814, 5364.95, 5364.31, 5364.31, 5360.83, 5362.9, 2732585, 273259424.0, 944], [20240814, 5362.9, 5363.33, 5368.78, 5363.33, 5367.52, 2461855, 246186592.0, 945], [20240814, 5367.52, 5367.59, 5372.13, 5367.16, 5368.22, 2823114, 282312608.0, 946], [20240814, 5368.22, 5367.59, 5370.85, 5367.59, 5369.48, 2376408, 237641712.0, 947], [20240814, 5369.48, 5370.37, 5371.3, 5369.25, 5370.12, 2663749, 266375824.0, 948], [20240814, 5370.12, 5370.15, 5374.96, 5370.15, 5372.31, 2826049, 282605984.0, 949], [20240814, 5372.31, 5371.95, 5373.08, 5369.24, 5369.24, 2340047, 234005664.0, 950], [20240814, 5369.24, 5369.47, 5369.47, 5360.91, 5362.85, 3549773, 354978240.0, 951], [20240814, 5362.85, 5362.08, 5363.89, 5360.88, 5363.42, 2229776, 222978416.0, 952], [20240814, 5363.42, 5364.36, 5365.33, 5362.71, 5362.99, 2140882, 214089040.0, 953], [20240814, 5362.99, 5363.41, 5363.41, 5358.71, 5360.24, 2382476, 238248592.0, 954], [20240814, 5360.24, 5360.31, 5364.58, 5360.31, 5362.04, 2280784, 228079280.0, 955], [20240814, 5362.04, 5362.05, 5366.16, 5361.36, 5366.16, 2511894, 251190416.0, 956], [20240814, 5366.16, 5365.58, 5365.58, 5360.92, 5361.42, 2274017, 227402704.0, 957], [20240814, 5361.42, 5361.43, 5362.58, 5360.04, 5360.35, 2056448, 205645904.0, 958], [20240814, 5360.35, 5359.87, 5360.48, 5358.22, 5359.99, 2043198, 204320704.0, 959], [20240814, 5359.99, 5360.04, 5361.01, 5359.89, 5360.67, 1751192, 175120368.0, 1000], [20240814, 5360.67, 5360.49, 5360.49, 5354.68, 5355.02, 2721494, 272150304.0, 1001], [20240814, 5355.02, 5355.18, 5355.97, 5353.56, 5354.08, 2143225, 214323568.0, 1002], [20240814, 5354.08, 5354.56, 5354.56, 5353.24, 5354.25, 1889674, 188968384.0, 1003], [20240814, 5354.25, 5354.14, 5356.7, 5354.14, 5355.5, 2214667, 221467712.0, 1004], [20240814, 5355.5, 5355.88, 5357.33, 5354.45, 5357.33, 1898991, 189900176.0, 1005], [20240814, 5357.33, 5357.44, 5359.59, 5356.89, 5357.19, 2409109, 240911824.0, 1006], [20240814, 5357.19, 5357.35, 5358.12, 5355.84, 5358.05, 2238233, 223824384.0, 1007], [20240814, 5358.05, 5358.76, 5364.76, 5358.76, 5364.62, 3057082, 305709152.0, 1008], [20240814, 5364.62, 5365.39, 5365.8, 5360.85, 5361.15, 2138626, 213863888.0, 1009], [20240814, 5361.15, 5360.78, 5363.72, 5360.78, 5363.59, 1323470, 132348048.0, 1010], [20240814, 5363.59, 5363.93, 5364.02, 5361.0, 5361.25, 1899912, 189992240.0, 1011], [20240814, 5361.25, 5360.81, 5361.99, 5360.49, 5361.21, 1341009, 134102000.0, 1012], [20240814, 5361.21, 5360.95, 5360.95, 5358.17, 5358.52, 1507666, 150767408.0, 1013], [20240814, 5358.52, 5358.48, 5358.7, 5356.8, 5356.8, 1295054, 129506368.0, 1014], [20240814, 5356.8, 5356.53, 5356.89, 5354.33, 5354.33, 1715831, 171583792.0, 1015], [20240814, 5354.33, 5354.72, 5354.74, 5353.04, 5354.46, 1401987, 140199616.0, 1016], [20240814, 5354.46, 5354.41, 5356.73, 5354.41, 5356.09, 1471719, 147172624.0, 1017], [20240814, 5356.09, 5356.39, 5358.55, 5355.93, 5358.55, 1445207, 144521648.0, 1018], [20240814, 5358.55, 5359.06, 5359.2, 5357.82, 5358.7, 1395506, 139551264.0, 1019], [20240814, 5358.7, 5357.91, 5358.33, 5357.22, 5358.18, 1398896, 139890656.0, 1020], [20240814, 5358.18, 5357.75, 5357.75, 5354.32, 5354.32, 1505166, 150517504.0, 1021], [20240814, 5354.32, 5354.41, 5356.53, 5353.67, 5356.53, 1265784, 126579544.0, 1022], [20240814, 5356.53, 5356.78, 5356.91, 5353.44, 5353.76, 1072890, 107290080.0, 1023], [20240814, 5353.76, 5354.05, 5354.68, 5349.92, 5350.84, 1473508, 147351776.0, 1024], [20240814, 5350.84, 5350.97, 5352.78, 5350.48, 5352.78, 1432977, 143298720.0, 1025], [20240814, 5352.78, 5352.92, 5352.92, 5349.39, 5349.96, 1433411, 143341984.0, 1026], [20240814, 5349.96, 5349.74, 5351.0, 5349.07, 5349.19, 1047737, 104774720.0, 1027], [20240814, 5349.19, 5349.13, 5349.3, 5347.19, 5347.43, 1105868, 110587752.0, 1028], [20240814, 5347.43, 5347.3, 5348.67, 5347.3, 5347.57, 1230138, 123014872.0, 1029], [20240814, 5347.57, 5348.14, 5348.3, 5346.11, 5346.11, 941380, 94138944.0, 1030], [20240814, 5346.11, 5346.32, 5349.19, 5346.32, 5346.48, 1378847, 137885744.0, 1031], [20240814, 5346.48, 5347.01, 5349.45, 5346.41, 5349.45, 1060295, 106030544.0, 1032], [20240814, 5349.45, 5350.21, 5353.88, 5349.88, 5353.87, 1320158, 132016912.0, 1033], [20240814, 5353.87, 5353.84, 5353.84, 5350.78, 5351.84, 1044465, 104447504.0, 1034], [20240814, 5351.84, 5351.19, 5352.6, 5351.19, 5351.4, 875729, 87574056.0, 1035], [20240814, 5351.4, 5351.24, 5352.33, 5349.8, 5352.01, 1244900, 124490824.0, 1036], [20240814, 5352.01, 5352.37, 5352.37, 5350.8, 5351.71, 780223, 78023392.0, 1037], [20240814, 5351.71, 5351.71, 5353.46, 5351.71, 5352.81, 814128, 81413712.0, 1038], [20240814, 5352.81, 5352.61, 5353.05, 5351.94, 5352.8, 711650, 71166048.0, 1039], [20240814, 5352.8, 5352.88, 5353.35, 5351.81, 5351.92, 925251, 92526256.0, 1040], [20240814, 5351.92, 5351.44, 5352.19, 5350.48, 5351.28, 1073611, 107362200.0, 1041], [20240814, 5351.28, 5351.29, 5353.79, 5350.84, 5352.74, 1133213, 113322536.0, 1042], [20240814, 5352.74, 5352.79, 5352.79, 5350.32, 5352.23, 1067108, 106712088.0, 1043], [20240814, 5352.23, 5351.9, 5354.13, 5351.9, 5354.13, 945860, 94587128.0, 1044], [20240814, 5354.13, 5354.1, 5360.12, 5354.1, 5360.12, 1477855, 147786512.0, 1045], [20240814, 5360.12, 5359.53, 5361.29, 5359.53, 5361.27, 1170269, 117027920.0, 1046], [20240814, 5361.27, 5361.03, 5361.79, 5360.75, 5361.08, 875919, 87592680.0, 1047], [20240814, 5361.08, 5360.76, 5363.34, 5360.76, 5363.34, 1153641, 115365192.0, 1048], [20240814, 5363.34, 5363.14, 5363.14, 5360.43, 5360.43, 1642594, 164260368.0, 1049], [20240814, 5360.43, 5360.8, 5363.64, 5360.75, 5363.64, 1525966, 152597680.0, 1050], [20240814, 5363.64, 5363.75, 5363.75, 5361.75, 5361.88, 1399743, 139975232.0, 1051], [20240814, 5361.88, 5362.14, 5362.55, 5361.79, 5362.1, 1431284, 143129456.0, 1052], [20240814, 5362.1, 5362.18, 5363.17, 5361.22, 5363.0, 971560, 97156880.0, 1053], [20240814, 5363.0, 5363.58, 5365.08, 5363.44, 5365.08, 824099, 82410664.0, 1054], [20240814, 5365.08, 5365.54, 5368.08, 5365.54, 5368.08, 1029340, 102934824.0, 1055], [20240814, 5368.08, 5368.09, 5372.33, 5368.09, 5371.82, 1021541, 102155120.0, 1056], [20240814, 5371.82, 5372.32, 5372.51, 5368.1, 5368.1, 1080107, 108011688.0, 1057], [20240814, 5368.1, 5368.34, 5368.91, 5367.94, 5368.68, 691007, 69101576.0, 1058], [20240814, 5368.68, 5368.35, 5368.35, 5364.51, 5367.35, 1124887, 112489584.0, 1059], [20240814, 5367.35, 5366.89, 5368.1, 5366.89, 5367.42, 618885, 61889564.0, 1100], [20240814, 5367.42, 5367.2, 5367.2, 5363.59, 5363.59, 1183746, 118375360.0, 1101], [20240814, 5363.59, 5363.8, 5363.8, 5358.92, 5358.92, 1063251, 106326000.0, 1102], [20240814, 5358.92, 5358.96, 5360.39, 5358.9, 5360.39, 961264, 96127408.0, 1103], [20240814, 5360.39, 5359.88, 5361.33, 5359.49, 5361.33, 752965, 75297456.0, 1104], [20240814, 5361.33, 5361.31, 5365.17, 5361.31, 5364.33, 1001098, 100110624.0, 1105], [20240814, 5364.33, 5363.95, 5367.56, 5363.74, 5367.4, 986194, 98620328.0, 1106], [20240814, 5367.4, 5366.93, 5366.93, 5361.02, 5361.33, 901548, 90155976.0, 1107], [20240814, 5361.33, 5361.74, 5362.67, 5361.24, 5362.59, 504099, 50410704.0, 1108], [20240814, 5362.59, 5362.46, 5362.88, 5361.32, 5361.7, 790356, 79036576.0, 1109], [20240814, 5361.7, 5361.83, 5362.08, 5360.47, 5360.47, 577314, 57732456.0, 1110], [20240814, 5360.47, 5361.01, 5363.55, 5360.93, 5363.24, 672398, 67240752.0, 1111], [20240814, 5363.24, 5363.23, 5363.24, 5361.73, 5362.15, 662249, 66225676.0, 1112], [20240814, 5362.15, 5362.1, 5362.1, 5358.62, 5358.77, 966758, 96676848.0, 1113], [20240814, 5358.77, 5358.89, 5359.26, 5358.29, 5359.07, 590370, 59037960.0, 1114], [20240814, 5359.07, 5358.91, 5359.29, 5358.12, 5358.12, 557740, 55775016.0, 1115], [20240814, 5358.12, 5358.11, 5359.92, 5358.11, 5359.62, 593095, 59310512.0, 1116], [20240814, 5359.62, 5359.44, 5361.03, 5358.99, 5360.67, 621498, 62150928.0, 1117], [20240814, 5360.67, 5360.6, 5360.6, 5357.96, 5357.96, 826365, 82637544.0, 1118], [20240814, 5357.96, 5357.93, 5358.66, 5357.41, 5358.66, 538326, 53833408.0, 1119], [20240814, 5358.66, 5358.38, 5359.58, 5357.99, 5358.54, 483275, 48328544.0, 1120], [20240814, 5358.54, 5358.57, 5359.02, 5358.21, 5358.36, 520145, 52015448.0, 1121], [20240814, 5358.36, 5358.26, 5359.15, 5357.37, 5357.37, 509032, 50904220.0, 1122], [20240814, 5357.37, 5357.4, 5357.92, 5356.91, 5357.25, 549375, 54938472.0, 1123], [20240814, 5357.25, 5357.16, 5357.75, 5356.83, 5357.24, 406415, 40642280.0, 1124], [20240814, 5357.24, 5357.43, 5357.8, 5356.82, 5357.46, 430904, 43091624.0, 1125], [20240814, 5357.46, 5356.94, 5357.67, 5356.49, 5357.28, 521259, 52127032.0, 1126], [20240814, 5357.28, 5357.38, 5358.2, 5357.38, 5358.2, 473160, 47316800.0, 1127], [20240814, 5358.2, 5358.02, 5358.17, 5356.88, 5358.17, 506439, 50644808.0, 1128], [20240814, 5358.17, 5358.02, 5358.44, 5357.13, 5358.44, 461586, 46159592.0, 1129], [20240814, 5358.44, 5358.19, 5358.79, 5357.19, 5358.74, 419322, 41933116.0, 1130], [20240814, 5358.74, 5358.85, 5359.82, 5355.11, 5356.24, 2050288, 205029888.0, 1301], [20240814, 5356.24, 5356.03, 5358.06, 5355.86, 5357.1, 647931, 64794152.0, 1302], [20240814, 5357.1, 5357.0, 5359.2, 5357.0, 5357.06, 801628, 80163856.0, 1303], [20240814, 5357.06, 5357.01, 5357.01, 5354.11, 5354.11, 915432, 91544184.0, 1304], [20240814, 5354.11, 5354.15, 5354.39, 5352.56, 5352.56, 836791, 83679752.0, 1305], [20240814, 5352.56, 5352.83, 5353.73, 5352.54, 5352.62, 729748, 72975736.0, 1306], [20240814, 5352.62, 5352.48, 5355.34, 5351.99, 5354.49, 896709, 89672032.0, 1307], [20240814, 5354.49, 5354.48, 5354.92, 5354.19, 5354.37, 601118, 60112944.0, 1308], [20240814, 5354.37, 5354.21, 5356.44, 5354.21, 5354.95, 762115, 76212368.0, 1309], [20240814, 5354.95, 5354.24, 5354.24, 5352.03, 5352.08, 723339, 72334696.0, 1310], [20240814, 5352.08, 5351.81, 5352.61, 5351.61, 5352.61, 613068, 61307828.0, 1311], [20240814, 5352.61, 5352.66, 5353.2, 5352.46, 5352.86, 702633, 70264448.0, 1312], [20240814, 5352.86, 5352.54, 5352.71, 5351.79, 5351.95, 558676, 55868440.0, 1313], [20240814, 5351.95, 5352.18, 5354.32, 5351.57, 5354.0, 630900, 63091116.0, 1314], [20240814, 5354.0, 5353.62, 5354.11, 5352.87, 5353.08, 598072, 59808064.0, 1315], [20240814, 5353.08, 5352.11, 5352.25, 5350.91, 5351.46, 770727, 77073648.0, 1316], [20240814, 5351.46, 5351.15, 5352.87, 5350.96, 5352.19, 716286, 71629512.0, 1317], [20240814, 5352.19, 5351.96, 5352.96, 5351.53, 5352.94, 770819, 77082968.0, 1318], [20240814, 5352.94, 5353.4, 5356.07, 5353.4, 5355.5, 904652, 90465984.0, 1319], [20240814, 5355.5, 5355.34, 5355.96, 5353.95, 5354.49, 794139, 79415056.0, 1320], [20240814, 5354.49, 5354.54, 5357.94, 5354.54, 5357.94, 718219, 71822712.0, 1321], [20240814, 5357.94, 5358.05, 5358.3, 5356.62, 5357.02, 723035, 72304472.0, 1322], [20240814, 5357.02, 5356.37, 5359.11, 5356.37, 5357.62, 958874, 95888288.0, 1323], [20240814, 5357.62, 5357.54, 5358.17, 5355.88, 5356.31, 802713, 80272320.0, 1324], [20240814, 5356.31, 5356.08, 5356.08, 5351.32, 5351.32, 981968, 98197872.0, 1325], [20240814, 5351.32, 5351.17, 5353.99, 5351.1, 5353.6, 916682, 91669104.0, 1326], [20240814, 5353.6, 5353.62, 5354.15, 5352.24, 5352.24, 607204, 60721256.0, 1327], [20240814, 5352.24, 5352.48, 5353.25, 5352.29, 5352.66, 598985, 59899448.0, 1328], [20240814, 5352.66, 5352.33, 5353.36, 5352.28, 5352.38, 619211, 61922032.0, 1329], [20240814, 5352.38, 5352.59, 5352.87, 5351.07, 5351.75, 665641, 66565108.0, 1330], [20240814, 5351.75, 5351.5, 5353.71, 5350.98, 5353.56, 883625, 88363552.0, 1331], [20240814, 5353.56, 5353.32, 5354.04, 5353.12, 5353.46, 604173, 60418136.0, 1332], [20240814, 5353.46, 5352.85, 5353.01, 5351.98, 5352.43, 645246, 64525420.0, 1333], [20240814, 5352.43, 5352.68, 5355.2, 5352.68, 5354.89, 755379, 75538944.0, 1334], [20240814, 5354.89, 5354.91, 5355.0, 5353.24, 5354.03, 731731, 73174008.0, 1335], [20240814, 5354.03, 5353.89, 5354.9, 5353.89, 5354.9, 694762, 69477112.0, 1336], [20240814, 5354.9, 5354.4, 5355.25, 5354.39, 5355.25, 910183, 91019424.0, 1337], [20240814, 5355.25, 5355.29, 5356.56, 5355.29, 5356.56, 730827, 73083704.0, 1338], [20240814, 5356.56, 5356.57, 5357.81, 5356.19, 5356.79, 784801, 78481184.0, 1339], [20240814, 5356.79, 5356.87, 5357.95, 5356.35, 5357.81, 594772, 59478300.0, 1340], [20240814, 5357.81, 5357.44, 5363.78, 5357.44, 5363.78, 1341923, 134193128.0, 1341], [20240814, 5363.78, 5363.91, 5363.91, 5361.83, 5361.83, 721978, 72198832.0, 1342], [20240814, 5361.83, 5360.98, 5360.98, 5358.92, 5358.96, 921213, 92122376.0, 1343], [20240814, 5358.96, 5358.04, 5358.62, 5356.86, 5357.3, 607583, 60759384.0, 1344], [20240814, 5357.3, 5357.11, 5357.22, 5356.18, 5356.62, 495609, 49562024.0, 1345], [20240814, 5356.62, 5356.49, 5356.49, 5355.12, 5355.48, 454067, 45407552.0, 1346], [20240814, 5355.48, 5355.33, 5355.92, 5354.71, 5355.2, 573238, 57324768.0, 1347], [20240814, 5355.2, 5355.24, 5355.37, 5352.88, 5353.42, 1091269, 109127880.0, 1348], [20240814, 5353.42, 5353.33, 5354.0, 5353.07, 5353.23, 571479, 57148956.0, 1349], [20240814, 5353.23, 5352.66, 5353.71, 5352.66, 5352.72, 536096, 53610576.0, 1350], [20240814, 5352.72, 5352.72, 5353.05, 5351.86, 5352.34, 868093, 86810592.0, 1351], [20240814, 5352.34, 5351.99, 5353.36, 5351.99, 5352.71, 564200, 56420920.0, 1352], [20240814, 5352.71, 5352.49, 5353.17, 5352.23, 5352.23, 684350, 68436040.0, 1353], [20240814, 5352.23, 5352.59, 5353.26, 5349.41, 5349.61, 1213783, 121379440.0, 1354], [20240814, 5349.61, 5349.11, 5349.86, 5348.7, 5349.04, 938501, 93851248.0, 1355], [20240814, 5349.04, 5349.22, 5352.31, 5348.79, 5352.29, 818028, 81803672.0, 1356], [20240814, 5352.29, 5352.39, 5352.92, 5351.06, 5351.59, 564603, 56461240.0, 1357], [20240814, 5351.59, 5351.44, 5352.43, 5351.16, 5351.97, 508174, 50818352.0, 1358], [20240814, 5351.97, 5352.07, 5352.99, 5351.49, 5352.04, 560909, 56091820.0, 1359], [20240814, 5352.04, 5351.19, 5352.37, 5351.19, 5351.99, 638208, 63821828.0, 1400], [20240814, 5351.99, 5351.84, 5354.88, 5351.4, 5354.88, 739621, 73962976.0, 1401], [20240814, 5354.88, 5354.66, 5354.66, 5352.65, 5353.37, 608010, 60802064.0, 1402], [20240814, 5353.37, 5353.15, 5353.3, 5351.24, 5351.45, 666710, 66672096.0, 1403], [20240814, 5351.45, 5351.36, 5353.21, 5350.99, 5353.21, 572173, 57218316.0, 1404], [20240814, 5353.21, 5352.67, 5353.32, 5351.7, 5352.49, 479445, 47945584.0, 1405], [20240814, 5352.49, 5351.39, 5352.51, 5351.39, 5352.35, 646657, 64666656.0, 1406], [20240814, 5352.35, 5352.07, 5352.58, 5351.36, 5351.61, 709091, 70910144.0, 1407], [20240814, 5351.61, 5351.27, 5352.72, 5351.27, 5352.13, 725608, 72561872.0, 1408], [20240814, 5352.13, 5351.69, 5351.94, 5351.25, 5351.41, 718414, 71842400.0, 1409], [20240814, 5351.41, 5350.97, 5351.23, 5349.98, 5350.61, 695476, 69548616.0, 1410], [20240814, 5350.61, 5350.56, 5351.03, 5349.73, 5350.29, 565054, 56506368.0, 1411], [20240814, 5350.29, 5350.86, 5350.86, 5347.15, 5347.86, 1144258, 114426976.0, 1412], [20240814, 5347.86, 5347.38, 5352.27, 5347.28, 5352.15, 1259475, 125948704.0, 1413], [20240814, 5352.15, 5351.42, 5352.46, 5350.49, 5352.0, 702468, 70247800.0, 1414], [20240814, 5352.0, 5352.28, 5353.48, 5351.92, 5352.42, 635600, 63560984.0, 1415], [20240814, 5352.42, 5352.4, 5353.87, 5352.4, 5352.85, 556680, 55669016.0, 1416], [20240814, 5352.85, 5353.02, 5353.65, 5352.5, 5353.21, 426226, 42623488.0, 1417], [20240814, 5353.21, 5353.44, 5353.44, 5350.37, 5350.37, 758812, 75882072.0, 1418], [20240814, 5350.37, 5350.11, 5352.12, 5350.11, 5352.12, 558222, 55823088.0, 1419], [20240814, 5352.12, 5352.19, 5353.07, 5351.59, 5352.61, 552125, 55213560.0, 1420], [20240814, 5352.61, 5353.21, 5361.03, 5352.8, 5361.03, 1467075, 146708464.0, 1421], [20240814, 5361.03, 5361.34, 5361.56, 5358.78, 5359.44, 916419, 91642944.0, 1422], [20240814, 5359.44, 5359.65, 5359.65, 5357.93, 5358.53, 627915, 62792464.0, 1423], [20240814, 5358.53, 5358.01, 5358.1, 5355.36, 5355.5, 797401, 79741304.0, 1424], [20240814, 5355.5, 5355.79, 5355.92, 5354.86, 5355.56, 665345, 66535488.0, 1425], [20240814, 5355.56, 5355.17, 5356.23, 5355.16, 5356.2, 508405, 50841544.0, 1426], [20240814, 5356.2, 5356.06, 5356.81, 5355.98, 5356.42, 570135, 57014380.0, 1427], [20240814, 5356.42, 5356.64, 5358.67, 5356.64, 5358.67, 656765, 65677528.0, 1428], [20240814, 5358.67, 5357.6, 5358.05, 5356.45, 5358.05, 652911, 65292156.0, 1429], [20240814, 5358.05, 5357.91, 5358.44, 5356.89, 5357.93, 666077, 66608552.0, 1430], [20240814, 5357.93, 5357.72, 5362.1, 5357.65, 5361.98, 1015090, 101510256.0, 1431], [20240814, 5361.98, 5361.8, 5362.35, 5359.18, 5360.69, 748682, 74869296.0, 1432], [20240814, 5360.69, 5360.17, 5360.91, 5359.68, 5360.91, 643766, 64377728.0, 1433], [20240814, 5360.91, 5360.54, 5361.23, 5360.21, 5360.96, 577346, 57735852.0, 1434], [20240814, 5360.96, 5360.61, 5360.61, 5358.03, 5358.04, 805232, 80524112.0, 1435], [20240814, 5358.04, 5358.38, 5359.08, 5357.93, 5358.14, 689204, 68921584.0, 1436], [20240814, 5358.14, 5358.1, 5358.1, 5354.5, 5354.61, 1023127, 102313760.0, 1437], [20240814, 5354.61, 5353.93, 5354.43, 5353.58, 5353.9, 779746, 77975616.0, 1438], [20240814, 5353.9, 5353.86, 5354.95, 5353.86, 5354.15, 881639, 88165088.0, 1439], [20240814, 5354.15, 5354.34, 5355.19, 5353.98, 5353.98, 900883, 90089248.0, 1440], [20240814, 5353.98, 5354.19, 5354.7, 5353.78, 5353.9, 951993, 95200336.0, 1441], [20240814, 5353.9, 5353.73, 5354.51, 5353.46, 5354.44, 901880, 90188960.0, 1442], [20240814, 5354.44, 5354.26, 5354.26, 5350.31, 5350.31, 1407818, 140782960.0, 1443], [20240814, 5350.31, 5350.52, 5350.52, 5347.6, 5347.67, 1462686, 146269296.0, 1444], [20240814, 5347.67, 5347.19, 5349.28, 5347.16, 5349.18, 1265122, 126513384.0, 1445], [20240814, 5349.18, 5348.42, 5352.15, 5348.42, 5351.61, 1256278, 125628728.0, 1446], [20240814, 5351.61, 5351.24, 5353.29, 5351.24, 5353.29, 961068, 96107872.0, 1447], [20240814, 5353.29, 5353.09, 5353.43, 5352.39, 5352.39, 950466, 95047400.0, 1448], [20240814, 5352.39, 5352.23, 5352.94, 5350.26, 5350.26, 1111501, 111151128.0, 1449], [20240814, 5350.26, 5350.08, 5350.75, 5348.93, 5349.58, 1274961, 127497016.0, 1450], [20240814, 5349.58, 5348.95, 5349.31, 5347.16, 5347.77, 1370495, 137050368.0, 1451], [20240814, 5347.77, 5346.64, 5347.21, 5344.59, 5345.24, 2011476, 201148464.0, 1452], [20240814, 5345.24, 5344.75, 5344.75, 5343.69, 5343.69, 1833514, 183352480.0, 1453], [20240814, 5343.69, 5343.4, 5343.4, 5341.07, 5341.07, 1803087, 180309712.0, 1454], [20240814, 5341.07, 5341.34, 5342.03, 5340.28, 5340.47, 1956986, 195699568.0, 1455], [20240814, 5340.47, 5339.92, 5341.09, 5339.92, 5340.25, 2314252, 231426256.0, 1456], [20240814, 5340.25, 5340.38, 5340.46, 5339.07, 5340.15, 2331224, 233123376.0, 1457], [20240814, 5340.15, 5340.3, 5340.3, 5340.3, 5340.3, 75726, 7572664.0, 1458], [20240814, 5340.3, 5340.3, 5340.3, 5340.3, 5340.3, 0, 0.0, 1459], [20240814, 5340.3, 5338.65, 5338.65, 5338.65, 5338.64, 3882243, 388224352.0, 1500], [20240815, 5338.64, 5324.92, 5337.61, 5319.35, 5337.02, 10004445, 1000445376.0, 931], [20240815, 5337.02, 5339.63, 5347.58, 5337.48, 5337.48, 4964933, 496494336.0, 932], [20240815, 5337.48, 5336.81, 5344.38, 5335.39, 5344.38, 3927268, 392727712.0, 933], [20240815, 5344.38, 5344.49, 5351.02, 5344.49, 5351.02, 3314798, 331480736.0, 934], [20240815, 5351.02, 5351.52, 5353.49, 5347.92, 5349.32, 3905485, 390549600.0, 935], [20240815, 5349.32, 5350.19, 5352.26, 5339.6, 5339.6, 4227403, 422741120.0, 936], [20240815, 5339.6, 5339.41, 5344.78, 5339.41, 5343.18, 3622237, 362224736.0, 937], [20240815, 5343.18, 5341.54, 5341.54, 5334.13, 5334.13, 2539704, 253971488.0, 938], [20240815, 5334.13, 5333.65, 5344.07, 5331.37, 5344.07, 3537766, 353777536.0, 939], [20240815, 5344.07, 5343.75, 5344.44, 5341.18, 5342.5, 2884122, 288413056.0, 940], [20240815, 5342.5, 5343.21, 5354.62, 5342.96, 5354.62, 3139999, 314000992.0, 941], [20240815, 5354.62, 5355.14, 5362.04, 5355.14, 5358.93, 3615753, 361576160.0, 942], [20240815, 5358.93, 5358.83, 5360.32, 5353.89, 5354.15, 2985146, 298515584.0, 943], [20240815, 5354.15, 5354.22, 5357.19, 5349.69, 5357.19, 3511789, 351179648.0, 944], [20240815, 5357.19, 5358.61, 5358.61, 5348.3, 5348.93, 2297258, 229726928.0, 945], [20240815, 5348.93, 5348.42, 5349.31, 5343.14, 5344.56, 2406967, 240697568.0, 946], [20240815, 5344.56, 5343.84, 5346.0, 5342.68, 5343.78, 2065581, 206558992.0, 947], [20240815, 5343.78, 5343.15, 5343.63, 5339.2, 5339.35, 1900505, 190051808.0, 948], [20240815, 5339.35, 5339.64, 5343.1, 5339.18, 5342.23, 1725146, 172515760.0, 949], [20240815, 5342.23, 5342.28, 5346.11, 5342.28, 5346.11, 1514654, 151466512.0, 950], [20240815, 5346.11, 5346.08, 5350.07, 5346.08, 5348.8, 2484607, 248461664.0, 951], [20240815, 5348.8, 5345.89, 5345.89, 5341.33, 5342.46, 2059879, 205988896.0, 952], [20240815, 5342.46, 5341.9, 5343.64, 5339.75, 5342.55, 1513032, 151304528.0, 953], [20240815, 5342.55, 5340.8, 5342.17, 5340.8, 5341.4, 1103488, 110349760.0, 954], [20240815, 5341.4, 5341.27, 5341.42, 5339.5, 5339.77, 1755000, 175501024.0, 955], [20240815, 5339.77, 5339.71, 5339.71, 5332.94, 5332.94, 2030101, 203011216.0, 956], [20240815, 5332.94, 5332.87, 5346.39, 5329.32, 5346.39, 2994007, 299401440.0, 957], [20240815, 5346.39, 5346.49, 5354.66, 5346.49, 5354.66, 2077871, 207787984.0, 958], [20240815, 5354.66, 5354.42, 5357.31, 5354.32, 5357.22, 2041910, 204192112.0, 959], [20240815, 5357.22, 5357.07, 5357.07, 5352.26, 5352.65, 1485476, 148548560.0, 1000], [20240815, 5352.65, 5352.51, 5352.51, 5348.91, 5348.91, 1519850, 151985888.0, 1001], [20240815, 5348.91, 5348.91, 5352.15, 5344.95, 5344.95, 1406396, 140640688.0, 1002], [20240815, 5344.95, 5343.91, 5343.91, 5340.94, 5340.94, 1302169, 130217936.0, 1003], [20240815, 5340.94, 5340.35, 5340.63, 5337.11, 5338.16, 1479510, 147951792.0, 1004], [20240815, 5338.16, 5337.87, 5338.39, 5336.39, 5336.7, 1519483, 151949552.0, 1005], [20240815, 5336.7, 5336.44, 5342.76, 5336.44, 5339.25, 2079276, 207928592.0, 1006], [20240815, 5339.25, 5338.07, 5339.77, 5335.4, 5338.62, 2016506, 201651584.0, 1007], [20240815, 5338.62, 5340.5, 5347.1, 5340.5, 5345.87, 1723425, 172343648.0, 1008], [20240815, 5345.87, 5345.82, 5346.51, 5344.25, 5345.58, 1493590, 149360016.0, 1009], [20240815, 5345.58, 5345.9, 5354.85, 5345.9, 5353.75, 2310204, 231021408.0, 1010], [20240815, 5353.75, 5353.65, 5364.29, 5352.8, 5364.29, 3222890, 322290048.0, 1011], [20240815, 5364.29, 5363.5, 5363.61, 5360.63, 5360.86, 2460977, 246098560.0, 1012], [20240815, 5360.86, 5360.31, 5370.13, 5360.31, 5370.13, 3430046, 343005728.0, 1013], [20240815, 5370.13, 5370.68, 5372.03, 5369.21, 5369.89, 2689517, 268952640.0, 1014], [20240815, 5369.89, 5369.61, 5376.71, 5368.69, 5376.05, 3121837, 312184576.0, 1015], [20240815, 5376.05, 5376.55, 5383.58, 5376.55, 5381.34, 3645592, 364559936.0, 1016], [20240815, 5381.34, 5382.0, 5385.1, 5381.68, 5385.1, 2984918, 298492672.0, 1017], [20240815, 5385.1, 5384.89, 5384.89, 5377.74, 5382.06, 3175216, 317522432.0, 1018], [20240815, 5382.06, 5380.81, 5381.73, 5377.29, 5380.07, 2674482, 267449152.0, 1019], [20240815, 5380.07, 5381.28, 5392.64, 5381.28, 5392.64, 4139425, 413943488.0, 1020], [20240815, 5392.64, 5392.61, 5396.08, 5388.36, 5391.79, 4551872, 455188096.0, 1021], [20240815, 5391.79, 5392.17, 5392.75, 5387.92, 5389.5, 2561329, 256134064.0, 1022], [20240815, 5389.5, 5390.17, 5393.69, 5390.17, 5393.27, 2921571, 292158112.0, 1023], [20240815, 5393.27, 5393.24, 5393.39, 5384.98, 5385.22, 2948739, 294874656.0, 1024], [20240815, 5385.22, 5385.49, 5389.57, 5385.43, 5387.22, 3007853, 300786304.0, 1025], [20240815, 5387.22, 5387.33, 5391.93, 5387.33, 5387.79, 3288547, 328855488.0, 1026], [20240815, 5387.79, 5386.75, 5389.49, 5384.88, 5386.96, 2242881, 224288960.0, 1027], [20240815, 5386.96, 5386.98, 5392.4, 5385.69, 5392.37, 2773490, 277349952.0, 1028], [20240815, 5392.37, 5391.67, 5394.94, 5391.54, 5394.82, 2304218, 230422640.0, 1029], [20240815, 5394.82, 5394.49, 5394.73, 5390.28, 5391.52, 2049795, 204980496.0, 1030], [20240815, 5391.52, 5393.52, 5402.19, 5393.52, 5402.19, 3539212, 353922336.0, 1031], [20240815, 5402.19, 5402.9, 5411.56, 5402.9, 5411.5, 3825469, 382547904.0, 1032], [20240815, 5411.5, 5411.59, 5411.59, 5404.08, 5404.08, 2770936, 277094432.0, 1033], [20240815, 5404.08, 5403.72, 5404.68, 5401.42, 5401.42, 1797945, 179795632.0, 1034], [20240815, 5401.42, 5401.28, 5401.28, 5396.03, 5396.03, 1735472, 173548224.0, 1035], [20240815, 5396.03, 5395.39, 5400.97, 5395.39, 5398.95, 2034614, 203462560.0, 1036], [20240815, 5398.95, 5399.31, 5400.13, 5397.03, 5399.09, 1559807, 155981792.0, 1037], [20240815, 5399.09, 5399.21, 5405.78, 5399.21, 5404.5, 2058033, 205804304.0, 1038], [20240815, 5404.5, 5404.48, 5408.71, 5404.41, 5407.63, 1760650, 176066016.0, 1039], [20240815, 5407.63, 5407.25, 5407.25, 5403.47, 5404.85, 1656861, 165687136.0, 1040], [20240815, 5404.85, 5404.48, 5404.48, 5400.67, 5401.33, 1547557, 154756560.0, 1041], [20240815, 5401.33, 5401.61, 5404.59, 5401.6, 5402.79, 1570808, 157081808.0, 1042], [20240815, 5402.79, 5402.38, 5402.38, 5400.67, 5401.57, 1161001, 116101112.0, 1043], [20240815, 5401.57, 5401.34, 5405.3, 5401.34, 5405.3, 1768713, 176872384.0, 1044], [20240815, 5405.3, 5405.32, 5405.61, 5404.51, 5405.5, 1416945, 141695488.0, 1045], [20240815, 5405.5, 5405.87, 5405.87, 5403.19, 5403.45, 2020325, 202033456.0, 1046], [20240815, 5403.45, 5403.55, 5403.91, 5400.01, 5400.02, 1445898, 144590832.0, 1047], [20240815, 5400.02, 5399.85, 5399.85, 5395.7, 5395.7, 1535383, 153539168.0, 1048], [20240815, 5395.7, 5395.25, 5395.25, 5392.56, 5392.56, 1486001, 148601104.0, 1049], [20240815, 5392.56, 5392.03, 5392.32, 5390.57, 5391.27, 1775501, 177551008.0, 1050], [20240815, 5391.27, 5391.39, 5391.39, 5389.55, 5389.7, 1167080, 116708920.0, 1051], [20240815, 5389.7, 5389.39, 5389.39, 5386.73, 5387.64, 1409389, 140939760.0, 1052], [20240815, 5387.64, 5387.1, 5387.1, 5384.79, 5384.86, 1327381, 132739016.0, 1053], [20240815, 5384.86, 5384.82, 5384.82, 5383.26, 5383.26, 1149821, 114983192.0, 1054], [20240815, 5383.26, 5383.87, 5384.06, 5382.83, 5383.47, 1125556, 112556616.0, 1055], [20240815, 5383.47, 5383.84, 5387.84, 5383.84, 5387.84, 1492833, 149284464.0, 1056], [20240815, 5387.84, 5387.56, 5393.08, 5387.56, 5393.08, 1441477, 144148864.0, 1057], [20240815, 5393.08, 5393.25, 5394.8, 5390.8, 5390.8, 1685921, 168593056.0, 1058], [20240815, 5390.8, 5390.28, 5392.19, 5389.93, 5392.19, 1018431, 101844032.0, 1059], [20240815, 5392.19, 5391.62, 5393.34, 5391.62, 5393.31, 1263545, 126355464.0, 1100], [20240815, 5393.31, 5393.06, 5396.51, 5392.86, 5396.51, 1361824, 136183424.0, 1101], [20240815, 5396.51, 5396.83, 5399.86, 5396.48, 5396.48, 2048983, 204899280.0, 1102], [20240815, 5396.48, 5396.17, 5398.63, 5395.24, 5397.26, 1300086, 130009488.0, 1103], [20240815, 5397.26, 5397.11, 5397.11, 5390.76, 5390.95, 1485855, 148586416.0, 1104], [20240815, 5390.95, 5390.42, 5390.42, 5388.01, 5388.15, 1115126, 111513608.0, 1105], [20240815, 5388.15, 5387.61, 5387.74, 5386.44, 5386.9, 930989, 93099680.0, 1106], [20240815, 5386.9, 5386.63, 5387.86, 5386.03, 5387.48, 923355, 92336288.0, 1107], [20240815, 5387.48, 5387.32, 5387.75, 5386.59, 5387.75, 768155, 76816624.0, 1108], [20240815, 5387.75, 5387.73, 5387.73, 5386.71, 5386.71, 609979, 60998896.0, 1109], [20240815, 5386.71, 5386.57, 5388.33, 5386.52, 5388.13, 713371, 71338064.0, 1110], [20240815, 5388.13, 5388.33, 5392.39, 5388.03, 5392.01, 1008983, 100899248.0, 1111], [20240815, 5392.01, 5391.98, 5391.98, 5389.41, 5389.41, 842928, 84293792.0, 1112], [20240815, 5389.41, 5389.56, 5389.6, 5388.27, 5388.47, 859715, 85972392.0, 1113], [20240815, 5388.47, 5387.88, 5388.05, 5385.75, 5386.36, 941051, 94106368.0, 1114], [20240815, 5386.36, 5386.37, 5389.09, 5385.91, 5389.09, 909491, 90950312.0, 1115], [20240815, 5389.09, 5389.29, 5389.83, 5388.42, 5388.99, 821871, 82188144.0, 1116], [20240815, 5388.99, 5388.82, 5391.73, 5388.82, 5391.39, 965468, 96547840.0, 1117], [20240815, 5391.39, 5390.98, 5392.19, 5390.51, 5391.14, 868524, 86853336.0, 1118], [20240815, 5391.14, 5391.1, 5391.47, 5390.31, 5391.42, 515918, 51592636.0, 1119], [20240815, 5391.42, 5391.16, 5391.51, 5389.07, 5389.63, 754560, 75457360.0, 1120], [20240815, 5389.63, 5389.09, 5389.51, 5387.82, 5388.53, 790248, 79026016.0, 1121], [20240815, 5388.53, 5388.1, 5388.41, 5387.36, 5388.41, 698347, 69835792.0, 1122], [20240815, 5388.41, 5387.89, 5388.07, 5387.24, 5388.07, 579415, 57942288.0, 1123], [20240815, 5388.07, 5387.9, 5390.69, 5387.9, 5390.01, 820245, 82025360.0, 1124], [20240815, 5390.01, 5389.74, 5390.92, 5389.2, 5389.92, 617126, 61713680.0, 1125], [20240815, 5389.92, 5389.71, 5391.23, 5389.71, 5390.88, 762569, 76257936.0, 1126], [20240815, 5390.88, 5390.87, 5391.66, 5390.33, 5390.54, 693248, 69325688.0, 1127], [20240815, 5390.54, 5390.78, 5390.78, 5389.35, 5389.42, 503236, 50324928.0, 1128], [20240815, 5389.42, 5389.41, 5390.95, 5389.04, 5390.2, 527817, 52782452.0, 1129], [20240815, 5390.2, 5390.34, 5391.04, 5390.18, 5390.85, 563352, 56336220.0, 1130], [20240815, 5390.85, 5390.82, 5394.02, 5390.82, 5392.4, 2783305, 278331552.0, 1301], [20240815, 5392.4, 5392.16, 5392.33, 5387.68, 5387.68, 1154101, 115411064.0, 1302], [20240815, 5387.68, 5387.73, 5388.31, 5387.37, 5387.69, 819587, 81959824.0, 1303], [20240815, 5387.69, 5387.7, 5387.7, 5385.4, 5385.81, 850652, 85066408.0, 1304], [20240815, 5385.81, 5385.59, 5385.59, 5380.0, 5380.0, 1492994, 149300320.0, 1305], [20240815, 5380.0, 5379.92, 5379.92, 5377.14, 5377.14, 1135978, 113598920.0, 1306], [20240815, 5377.14, 5377.36, 5378.45, 5376.79, 5378.28, 750475, 75048480.0, 1307], [20240815, 5378.28, 5378.27, 5378.27, 5375.43, 5375.82, 793928, 79393832.0, 1308], [20240815, 5375.82, 5375.57, 5375.65, 5374.16, 5374.16, 861707, 86171704.0, 1309], [20240815, 5374.16, 5373.83, 5374.73, 5373.74, 5374.13, 745295, 74530712.0, 1310], [20240815, 5374.13, 5374.39, 5374.39, 5370.92, 5371.34, 905088, 90509792.0, 1311], [20240815, 5371.34, 5371.45, 5371.95, 5370.76, 5371.87, 905860, 90586920.0, 1312], [20240815, 5371.87, 5371.75, 5371.99, 5371.34, 5371.7, 759480, 75948960.0, 1313], [20240815, 5371.7, 5371.99, 5373.28, 5371.99, 5372.09, 676930, 67694064.0, 1314], [20240815, 5372.09, 5372.03, 5372.08, 5370.21, 5370.6, 789935, 78994256.0, 1315], [20240815, 5370.6, 5370.12, 5370.12, 5365.96, 5365.96, 1091024, 109103216.0, 1316], [20240815, 5365.96, 5366.33, 5366.33, 5364.13, 5364.78, 1110333, 111034256.0, 1317], [20240815, 5364.78, 5365.25, 5365.81, 5364.95, 5365.77, 1064870, 106487888.0, 1318], [20240815, 5365.77, 5365.17, 5365.66, 5364.96, 5365.48, 1031308, 103131728.0, 1319], [20240815, 5365.48, 5365.48, 5369.01, 5365.05, 5368.77, 1008888, 100889768.0, 1320], [20240815, 5368.77, 5368.75, 5368.75, 5365.06, 5365.06, 853255, 85326608.0, 1321], [20240815, 5365.06, 5365.04, 5365.52, 5364.68, 5364.68, 648371, 64838072.0, 1322], [20240815, 5364.68, 5365.05, 5365.95, 5364.66, 5365.95, 768156, 76816624.0, 1323], [20240815, 5365.95, 5365.69, 5365.87, 5365.17, 5365.66, 747326, 74733664.0, 1324], [20240815, 5365.66, 5365.56, 5366.13, 5364.99, 5365.5, 692936, 69294760.0, 1325], [20240815, 5365.5, 5365.65, 5366.46, 5364.98, 5366.44, 787043, 78705584.0, 1326], [20240815, 5366.44, 5366.53, 5366.78, 5365.74, 5365.91, 742188, 74219672.0, 1327], [20240815, 5365.91, 5365.64, 5366.28, 5365.22, 5366.0, 714702, 71471304.0, 1328], [20240815, 5366.0, 5365.58, 5365.74, 5364.86, 5365.4, 715164, 71517584.0, 1329], [20240815, 5365.4, 5365.62, 5365.97, 5365.08, 5365.47, 687659, 68767104.0, 1330], [20240815, 5365.47, 5365.57, 5365.99, 5362.99, 5362.99, 1105680, 110568744.0, 1331], [20240815, 5362.99, 5362.87, 5362.87, 5361.74, 5361.75, 992274, 99228544.0, 1332], [20240815, 5361.75, 5361.93, 5363.42, 5361.26, 5362.71, 1195071, 119508256.0, 1333], [20240815, 5362.71, 5362.85, 5363.16, 5360.42, 5360.42, 1114888, 111489904.0, 1334], [20240815, 5360.42, 5360.31, 5360.31, 5357.8, 5357.8, 1106923, 110693440.0, 1335], [20240815, 5357.8, 5357.73, 5357.85, 5356.39, 5357.02, 1062721, 106273064.0, 1336], [20240815, 5357.02, 5356.5, 5356.5, 5355.13, 5356.12, 844238, 84424712.0, 1337], [20240815, 5356.12, 5356.2, 5358.09, 5355.73, 5357.51, 1015964, 101597320.0, 1338], [20240815, 5357.51, 5358.06, 5359.34, 5357.73, 5359.29, 788845, 78885504.0, 1339], [20240815, 5359.29, 5359.68, 5361.18, 5359.45, 5361.18, 877846, 87785328.0, 1340], [20240815, 5361.18, 5360.83, 5361.16, 5358.47, 5359.23, 906285, 90629712.0, 1341], [20240815, 5359.23, 5358.73, 5359.05, 5357.97, 5358.37, 669163, 66917264.0, 1342], [20240815, 5358.37, 5358.06, 5358.28, 5357.12, 5357.22, 682831, 68284072.0, 1343], [20240815, 5357.22, 5357.17, 5357.2, 5356.58, 5357.15, 692701, 69271048.0, 1344], [20240815, 5357.15, 5356.61, 5357.34, 5356.23, 5356.85, 912287, 91229472.0, 1345], [20240815, 5356.85, 5357.22, 5357.71, 5356.87, 5357.23, 814491, 81450184.0, 1346], [20240815, 5357.23, 5357.24, 5357.53, 5356.17, 5357.09, 1049247, 104925784.0, 1347], [20240815, 5357.09, 5356.89, 5357.07, 5351.7, 5352.72, 1696125, 169613520.0, 1348], [20240815, 5352.72, 5352.73, 5353.6, 5352.73, 5353.08, 892827, 89283568.0, 1349], [20240815, 5353.08, 5353.29, 5353.29, 5351.97, 5351.97, 1297482, 129749080.0, 1350], [20240815, 5351.97, 5351.56, 5352.19, 5350.99, 5352.12, 1061521, 106152968.0, 1351], [20240815, 5352.12, 5351.8, 5352.82, 5351.26, 5352.82, 857025, 85703360.0, 1352], [20240815, 5352.82, 5352.87, 5355.98, 5352.64, 5355.98, 1114741, 111475056.0, 1353], [20240815, 5355.98, 5356.74, 5357.7, 5356.34, 5357.7, 848104, 84811472.0, 1354], [20240815, 5357.7, 5357.39, 5357.58, 5356.73, 5356.85, 600077, 60008720.0, 1355], [20240815, 5356.85, 5356.65, 5357.34, 5356.42, 5356.89, 597057, 59706960.0, 1356], [20240815, 5356.89, 5356.94, 5357.08, 5355.69, 5356.08, 581090, 58109828.0, 1357], [20240815, 5356.08, 5356.45, 5356.77, 5356.01, 5356.41, 512741, 51275052.0, 1358], [20240815, 5356.41, 5356.69, 5357.23, 5356.21, 5356.21, 454689, 45470160.0, 1359], [20240815, 5356.21, 5356.32, 5356.49, 5354.94, 5355.15, 720830, 72083960.0, 1400], [20240815, 5355.15, 5355.11, 5355.36, 5353.27, 5353.27, 888015, 88802504.0, 1401], [20240815, 5353.27, 5353.09, 5353.75, 5352.61, 5352.72, 895453, 89546336.0, 1402], [20240815, 5352.72, 5352.22, 5352.81, 5351.04, 5351.28, 899305, 89931552.0, 1403], [20240815, 5351.28, 5352.04, 5353.05, 5351.75, 5352.83, 680685, 68069424.0, 1404], [20240815, 5352.83, 5353.06, 5356.1, 5353.06, 5355.99, 816769, 81678008.0, 1405], [20240815, 5355.99, 5356.06, 5357.18, 5355.55, 5357.18, 632023, 63203532.0, 1406], [20240815, 5357.18, 5357.15, 5357.45, 5354.87, 5354.87, 727023, 72703200.0, 1407], [20240815, 5354.87, 5355.3, 5355.97, 5354.99, 5355.3, 762298, 76230768.0, 1408], [20240815, 5355.3, 5355.49, 5355.78, 5353.89, 5353.89, 769077, 76908840.0, 1409], [20240815, 5353.89, 5354.51, 5354.51, 5352.33, 5352.33, 643805, 64381364.0, 1410], [20240815, 5352.33, 5351.67, 5351.67, 5349.43, 5349.52, 1276758, 127676784.0, 1411], [20240815, 5349.52, 5349.01, 5349.01, 5347.69, 5348.36, 1147420, 114743000.0, 1412], [20240815, 5348.36, 5347.92, 5348.2, 5346.56, 5346.69, 794076, 79408600.0, 1413], [20240815, 5346.69, 5346.68, 5348.87, 5346.68, 5348.36, 818545, 81855504.0, 1414], [20240815, 5348.36, 5347.93, 5348.37, 5347.46, 5348.01, 580669, 58067820.0, 1415], [20240815, 5348.01, 5348.18, 5348.62, 5346.91, 5347.09, 679747, 67975896.0, 1416], [20240815, 5347.09, 5347.18, 5347.29, 5345.65, 5345.65, 1024268, 102427576.0, 1417], [20240815, 5345.65, 5345.57, 5347.11, 5345.57, 5346.23, 838561, 83857048.0, 1418], [20240815, 5346.23, 5346.42, 5346.87, 5346.37, 5346.43, 758177, 75818600.0, 1419], [20240815, 5346.43, 5346.86, 5346.87, 5345.85, 5345.86, 801620, 80163272.0, 1420], [20240815, 5345.86, 5345.95, 5346.18, 5345.18, 5346.02, 783396, 78340616.0, 1421], [20240815, 5346.02, 5346.23, 5346.24, 5344.79, 5344.79, 751851, 75186072.0, 1422], [20240815, 5344.79, 5344.59, 5345.67, 5344.17, 5345.59, 824049, 82405856.0, 1423], [20240815, 5345.59, 5345.6, 5346.38, 5344.63, 5345.98, 768084, 76809352.0, 1424], [20240815, 5345.98, 5346.33, 5351.22, 5346.33, 5351.22, 1056828, 105683696.0, 1425], [20240815, 5351.22, 5350.67, 5352.34, 5350.27, 5352.2, 1069228, 106923888.0, 1426], [20240815, 5352.2, 5352.52, 5354.74, 5352.52, 5354.74, 782215, 78222248.0, 1427], [20240815, 5354.74, 5354.68, 5355.02, 5353.54, 5353.8, 768121, 76813008.0, 1428], [20240815, 5353.8, 5353.21, 5354.71, 5353.21, 5353.81, 660629, 66063940.0, 1429], [20240815, 5353.81, 5353.74, 5354.06, 5352.55, 5352.8, 856180, 85618864.0, 1430], [20240815, 5352.8, 5352.64, 5354.94, 5352.64, 5353.86, 823062, 82307056.0, 1431], [20240815, 5353.86, 5354.12, 5358.87, 5354.12, 5358.66, 1062049, 106205608.0, 1432], [20240815, 5358.66, 5358.55, 5361.16, 5358.18, 5361.16, 799685, 79969464.0, 1433], [20240815, 5361.16, 5361.01, 5361.67, 5359.8, 5360.49, 893705, 89371336.0, 1434], [20240815, 5360.49, 5360.42, 5360.98, 5358.7, 5358.92, 759178, 75918896.0, 1435], [20240815, 5358.92, 5358.97, 5358.97, 5354.46, 5354.74, 1153770, 115377904.0, 1436], [20240815, 5354.74, 5355.03, 5356.26, 5354.85, 5355.71, 621514, 62152332.0, 1437], [20240815, 5355.71, 5355.86, 5355.92, 5354.42, 5354.96, 773152, 77316296.0, 1438], [20240815, 5354.96, 5354.44, 5355.8, 5354.27, 5355.41, 725732, 72574224.0, 1439], [20240815, 5355.41, 5355.32, 5356.13, 5354.88, 5356.02, 766011, 76602136.0, 1440], [20240815, 5356.02, 5355.87, 5356.05, 5352.46, 5352.46, 1139850, 113986016.0, 1441], [20240815, 5352.46, 5352.41, 5352.49, 5349.19, 5351.94, 1637222, 163723360.0, 1442], [20240815, 5351.94, 5353.97, 5361.82, 5353.97, 5361.82, 2102497, 210250432.0, 1443], [20240815, 5361.82, 5362.29, 5362.29, 5360.7, 5361.83, 1028899, 102890832.0, 1444], [20240815, 5361.83, 5362.43, 5363.52, 5361.97, 5362.42, 930811, 93082008.0, 1445], [20240815, 5362.42, 5362.32, 5365.23, 5362.32, 5364.34, 1212814, 121282240.0, 1446], [20240815, 5364.34, 5364.25, 5367.49, 5364.25, 5367.34, 1356780, 135678976.0, 1447], [20240815, 5367.34, 5367.15, 5367.67, 5365.71, 5367.05, 1265696, 126570576.0, 1448], [20240815, 5367.05, 5367.53, 5367.91, 5366.41, 5367.67, 1288121, 128813072.0, 1449], [20240815, 5367.67, 5367.58, 5370.02, 5367.0, 5369.62, 1523759, 152376928.0, 1450], [20240815, 5369.62, 5369.25, 5370.28, 5368.6, 5370.01, 2019284, 201929424.0, 1451], [20240815, 5370.01, 5369.95, 5372.48, 5369.63, 5371.61, 2091277, 209128512.0, 1452], [20240815, 5371.61, 5371.63, 5372.57, 5369.71, 5372.57, 2059879, 205989296.0, 1453], [20240815, 5372.57, 5371.86, 5373.67, 5370.82, 5372.52, 2075216, 207522560.0, 1454], [20240815, 5372.52, 5373.22, 5374.99, 5372.86, 5373.39, 2408820, 240883008.0, 1455], [20240815, 5373.39, 5373.71, 5375.23, 5372.92, 5372.92, 2566628, 256664016.0, 1456], [20240815, 5372.92, 5373.7, 5374.99, 5372.6, 5374.15, 2464367, 246437632.0, 1457], [20240815, 5374.15, 5373.74, 5373.74, 5373.74, 5373.74, 78105, 7810510.0, 1458], [20240815, 5373.74, 5373.74, 5373.74, 5373.74, 5373.74, 0, 0.0, 1459], [20240815, 5373.74, 5368.58, 5368.58, 5368.58, 5368.58, 3824237, 382423744.0, 1500], [20240816, 5368.58, 5371.63, 5374.93, 5363.94, 5364.6, 10310098, 1031010880.0, 931], [20240816, 5364.6, 5364.22, 5364.22, 5357.67, 5357.67, 5061606, 506161536.0, 932], [20240816, 5357.67, 5357.67, 5361.46, 5356.37, 5361.32, 5147367, 514737696.0, 933], [20240816, 5361.32, 5361.79, 5362.56, 5357.93, 5361.11, 4641017, 464102656.0, 934], [20240816, 5361.11, 5360.26, 5360.5, 5353.46, 5353.91, 4185650, 418566336.0, 935], [20240816, 5353.91, 5355.04, 5355.25, 5351.86, 5353.3, 3858326, 385833760.0, 936], [20240816, 5353.3, 5353.4, 5353.75, 5349.59, 5351.36, 3513443, 351345344.0, 937], [20240816, 5351.36, 5350.97, 5360.4, 5350.97, 5359.57, 3613029, 361304000.0, 938], [20240816, 5359.57, 5360.01, 5372.1, 5360.01, 5370.63, 4085483, 408549344.0, 939], [20240816, 5370.63, 5370.44, 5377.67, 5368.76, 5376.98, 4109589, 410959744.0, 940], [20240816, 5376.98, 5377.13, 5377.13, 5374.03, 5374.35, 3045040, 304505152.0, 941], [20240816, 5374.35, 5373.86, 5377.61, 5373.24, 5377.61, 3709649, 370965856.0, 942], [20240816, 5377.61, 5378.59, 5379.11, 5376.05, 5377.94, 3132050, 313205952.0, 943], [20240816, 5377.94, 5378.05, 5378.41, 5375.16, 5375.53, 2932339, 293234976.0, 944], [20240816, 5375.53, 5375.54, 5375.69, 5369.47, 5370.68, 3044057, 304406752.0, 945], [20240816, 5370.68, 5371.41, 5371.41, 5369.02, 5371.11, 2418042, 241805280.0, 946], [20240816, 5371.11, 5370.85, 5371.33, 5370.13, 5370.25, 2177531, 217754000.0, 947], [20240816, 5370.25, 5370.16, 5370.16, 5366.95, 5368.06, 2574344, 257435584.0, 948], [20240816, 5368.06, 5368.24, 5368.24, 5361.15, 5361.15, 2716237, 271624576.0, 949], [20240816, 5361.15, 5360.96, 5362.86, 5360.67, 5362.75, 2326911, 232691968.0, 950], [20240816, 5362.75, 5361.73, 5361.73, 5358.32, 5358.32, 3489990, 348999904.0, 951], [20240816, 5358.32, 5357.78, 5370.08, 5356.02, 5370.08, 3989927, 398993568.0, 952], [20240816, 5370.08, 5372.17, 5383.23, 5372.17, 5376.7, 3602178, 360218912.0, 953], [20240816, 5376.7, 5377.51, 5380.96, 5377.51, 5378.44, 2792016, 279202464.0, 954], [20240816, 5378.44, 5376.7, 5376.84, 5373.8, 5374.48, 1782666, 178267680.0, 955], [20240816, 5374.48, 5374.48, 5380.19, 5374.48, 5378.97, 2769207, 276921696.0, 956], [20240816, 5378.97, 5378.39, 5380.1, 5377.44, 5379.28, 2024288, 202429856.0, 957], [20240816, 5379.28, 5379.24, 5380.88, 5378.46, 5380.01, 2266489, 226649952.0, 958], [20240816, 5380.01, 5380.06, 5388.1, 5380.01, 5387.14, 2623641, 262365008.0, 959], [20240816, 5387.14, 5386.94, 5388.13, 5386.92, 5387.25, 1980417, 198042608.0, 1000], [20240816, 5387.25, 5387.25, 5388.89, 5381.99, 5381.99, 2921972, 292198272.0, 1001], [20240816, 5381.99, 5381.07, 5381.07, 5376.04, 5376.04, 1966800, 196680976.0, 1002], [20240816, 5376.04, 5375.93, 5377.0, 5370.81, 5377.0, 2872660, 287266880.0, 1003], [20240816, 5377.0, 5377.32, 5378.89, 5377.32, 5378.3, 1820548, 182055616.0, 1004], [20240816, 5378.3, 5377.33, 5377.33, 5371.8, 5371.92, 1775136, 177514736.0, 1005], [20240816, 5371.92, 5371.82, 5371.82, 5370.07, 5370.75, 1735448, 173545712.0, 1006], [20240816, 5370.75, 5371.09, 5372.44, 5370.53, 5370.6, 1648867, 164887440.0, 1007], [20240816, 5370.6, 5370.86, 5370.86, 5368.1, 5368.48, 1686692, 168670336.0, 1008], [20240816, 5368.48, 5368.66, 5371.98, 5368.22, 5371.87, 1649929, 164993856.0, 1009], [20240816, 5371.87, 5372.44, 5372.8, 5371.56, 5371.56, 2141522, 214153216.0, 1010], [20240816, 5371.56, 5371.14, 5374.46, 5370.6, 5371.37, 2007365, 200737488.0, 1011], [20240816, 5371.37, 5371.58, 5371.58, 5367.44, 5367.44, 1590207, 159021520.0, 1012], [20240816, 5367.44, 5367.18, 5368.04, 5366.72, 5367.15, 1508352, 150836208.0, 1013], [20240816, 5367.15, 5367.21, 5367.21, 5365.96, 5366.04, 1603913, 160392464.0, 1014], [20240816, 5366.04, 5366.17, 5369.48, 5365.43, 5369.48, 1491131, 149114224.0, 1015], [20240816, 5369.48, 5370.28, 5370.64, 5367.32, 5367.4, 1489906, 148991504.0, 1016], [20240816, 5367.4, 5367.37, 5367.38, 5364.6, 5364.6, 1757048, 175705792.0, 1017], [20240816, 5364.6, 5365.2, 5366.69, 5365.07, 5366.22, 1276289, 127629784.0, 1018], [20240816, 5366.22, 5365.89, 5366.28, 5362.7, 5362.7, 1468267, 146827856.0, 1019], [20240816, 5362.7, 5363.28, 5378.31, 5362.56, 5374.64, 3282977, 328298528.0, 1020], [20240816, 5374.64, 5374.34, 5374.34, 5370.9, 5371.52, 1456436, 145644512.0, 1021], [20240816, 5371.52, 5371.65, 5371.86, 5370.38, 5371.1, 1147424, 114743232.0, 1022], [20240816, 5371.1, 5371.28, 5371.28, 5370.65, 5371.15, 853192, 85320136.0, 1023], [20240816, 5371.15, 5371.13, 5376.35, 5371.13, 5375.97, 1308638, 130864640.0, 1024], [20240816, 5375.97, 5376.56, 5378.63, 5376.29, 5376.6, 1414068, 141407776.0, 1025], [20240816, 5376.6, 5376.36, 5377.15, 5375.9, 5376.93, 1505216, 150522720.0, 1026], [20240816, 5376.93, 5377.13, 5379.32, 5376.74, 5377.67, 1736902, 173691200.0, 1027], [20240816, 5377.67, 5377.41, 5377.84, 5375.48, 5375.77, 1327083, 132709240.0, 1028], [20240816, 5375.77, 5375.5, 5375.5, 5373.75, 5373.75, 1181488, 118149640.0, 1029], [20240816, 5373.75, 5373.85, 5378.28, 5373.85, 5378.28, 1565902, 156591264.0, 1030], [20240816, 5378.28, 5377.95, 5377.95, 5374.53, 5374.81, 1308562, 130857024.0, 1031], [20240816, 5374.81, 5374.75, 5374.75, 5373.13, 5373.13, 1364538, 136454752.0, 1032], [20240816, 5373.13, 5373.14, 5376.21, 5373.14, 5374.91, 2217626, 221763360.0, 1033], [20240816, 5374.91, 5375.12, 5375.77, 5374.27, 5374.39, 1333750, 133376056.0, 1034], [20240816, 5374.39, 5374.61, 5375.43, 5372.98, 5372.98, 1514822, 151483088.0, 1035], [20240816, 5372.98, 5372.74, 5372.74, 5371.83, 5371.83, 1332746, 133275704.0, 1036], [20240816, 5371.83, 5372.47, 5373.19, 5370.7, 5371.21, 1321363, 132137392.0, 1037], [20240816, 5371.21, 5371.23, 5374.44, 5371.23, 5374.22, 1204010, 120402080.0, 1038], [20240816, 5374.22, 5374.63, 5375.58, 5374.43, 5375.43, 1405415, 140542320.0, 1039], [20240816, 5375.43, 5375.3, 5377.65, 5375.3, 5377.28, 1112822, 111283152.0, 1040], [20240816, 5377.28, 5377.6, 5378.24, 5376.49, 5376.49, 1037819, 103782864.0, 1041], [20240816, 5376.49, 5376.55, 5376.55, 5373.24, 5373.24, 1774757, 177476800.0, 1042], [20240816, 5373.24, 5372.23, 5373.01, 5371.71, 5372.64, 1408173, 140818288.0, 1043], [20240816, 5372.64, 5372.2, 5372.43, 5369.49, 5369.71, 1518265, 151827424.0, 1044], [20240816, 5369.71, 5369.44, 5370.17, 5368.83, 5369.75, 1232290, 123230160.0, 1045], [20240816, 5369.75, 5369.68, 5369.76, 5365.8, 5365.89, 978360, 97837040.0, 1046], [20240816, 5365.89, 5365.8, 5367.63, 5365.8, 5367.38, 927056, 92706680.0, 1047], [20240816, 5367.38, 5366.95, 5366.96, 5364.89, 5365.45, 1248938, 124894760.0, 1048], [20240816, 5365.45, 5365.42, 5365.42, 5363.34, 5363.91, 1123328, 112333800.0, 1049], [20240816, 5363.91, 5363.94, 5365.54, 5363.94, 5365.54, 1101083, 110109216.0, 1050], [20240816, 5365.54, 5364.84, 5365.85, 5363.61, 5363.61, 1017227, 101723480.0, 1051], [20240816, 5363.61, 5363.61, 5363.61, 5360.26, 5360.28, 1450808, 145081776.0, 1052], [20240816, 5360.28, 5360.07, 5360.38, 5359.45, 5359.96, 1168419, 116842920.0, 1053], [20240816, 5359.96, 5359.26, 5360.97, 5359.26, 5360.97, 904764, 90477424.0, 1054], [20240816, 5360.97, 5360.46, 5361.5, 5360.21, 5361.28, 989018, 98902736.0, 1055], [20240816, 5361.28, 5361.68, 5361.68, 5360.54, 5360.85, 997600, 99760992.0, 1056], [20240816, 5360.85, 5361.05, 5361.23, 5359.13, 5359.44, 1140349, 114036032.0, 1057], [20240816, 5359.44, 5359.25, 5359.29, 5358.44, 5359.04, 931897, 93190560.0, 1058], [20240816, 5359.04, 5358.89, 5359.11, 5358.18, 5358.62, 762777, 76278648.0, 1059], [20240816, 5358.62, 5359.08, 5359.08, 5357.52, 5357.65, 941177, 94118496.0, 1100], [20240816, 5357.65, 5357.83, 5357.83, 5354.78, 5354.78, 1611981, 161199312.0, 1101], [20240816, 5354.78, 5355.14, 5355.65, 5354.03, 5355.28, 979813, 97982080.0, 1102], [20240816, 5355.28, 5355.46, 5356.69, 5355.07, 5356.1, 936902, 93691200.0, 1103], [20240816, 5356.1, 5356.13, 5356.54, 5355.46, 5355.54, 939062, 93907224.0, 1104], [20240816, 5355.54, 5355.62, 5356.69, 5355.59, 5356.24, 899623, 89963512.0, 1105], [20240816, 5356.24, 5356.17, 5360.05, 5356.17, 5360.04, 1097689, 109770120.0, 1106], [20240816, 5360.04, 5360.27, 5361.16, 5360.05, 5361.01, 714883, 71489256.0, 1107], [20240816, 5361.01, 5361.27, 5362.25, 5361.1, 5362.25, 855033, 85504320.0, 1108], [20240816, 5362.25, 5361.84, 5363.66, 5361.84, 5363.18, 825637, 82564464.0, 1109], [20240816, 5363.18, 5363.12, 5364.3, 5363.12, 5364.03, 865959, 86596920.0, 1110], [20240816, 5364.03, 5364.02, 5364.02, 5361.5, 5361.63, 730606, 73061728.0, 1111], [20240816, 5361.63, 5361.52, 5361.65, 5360.03, 5360.34, 856322, 85633144.0, 1112], [20240816, 5360.34, 5360.21, 5360.21, 5357.86, 5357.86, 667050, 66706176.0, 1113], [20240816, 5357.86, 5358.17, 5363.82, 5358.17, 5363.04, 974847, 97485800.0, 1114], [20240816, 5363.04, 5363.4, 5363.4, 5361.2, 5361.42, 605656, 60566556.0, 1115], [20240816, 5361.42, 5361.61, 5362.01, 5361.14, 5361.65, 513110, 51312272.0, 1116], [20240816, 5361.65, 5362.12, 5364.02, 5361.75, 5362.51, 813249, 81325840.0, 1117], [20240816, 5362.51, 5362.37, 5362.77, 5362.01, 5362.04, 685037, 68504896.0, 1118], [20240816, 5362.04, 5361.95, 5362.06, 5361.15, 5362.04, 565856, 56586576.0, 1119], [20240816, 5362.04, 5361.87, 5362.51, 5361.06, 5362.51, 597372, 59738016.0, 1120], [20240816, 5362.51, 5362.86, 5364.16, 5362.86, 5363.02, 719383, 71939216.0, 1121], [20240816, 5363.02, 5363.77, 5363.77, 5361.48, 5361.51, 683009, 68301960.0, 1122], [20240816, 5361.51, 5361.6, 5361.85, 5360.76, 5360.86, 542597, 54260584.0, 1123], [20240816, 5360.86, 5360.85, 5360.89, 5359.99, 5360.57, 680463, 68047288.0, 1124], [20240816, 5360.57, 5359.95, 5360.08, 5359.23, 5359.41, 874310, 87431888.0, 1125], [20240816, 5359.41, 5359.17, 5360.61, 5359.17, 5360.08, 667774, 66778320.0, 1126], [20240816, 5360.08, 5360.29, 5360.63, 5358.53, 5358.71, 717026, 71703464.0, 1127], [20240816, 5358.71, 5358.74, 5359.55, 5358.7, 5359.14, 569914, 56992532.0, 1128], [20240816, 5359.14, 5359.46, 5359.92, 5358.55, 5359.11, 578368, 57837644.0, 1129], [20240816, 5359.11, 5359.44, 5359.94, 5358.91, 5359.85, 630517, 63052772.0, 1130], [20240816, 5359.85, 5359.95, 5363.26, 5359.65, 5362.5, 2299300, 229930944.0, 1301], [20240816, 5362.5, 5361.86, 5361.86, 5357.27, 5357.92, 878235, 87824624.0, 1302], [20240816, 5357.92, 5358.08, 5358.08, 5356.8, 5356.8, 651929, 65193844.0, 1303], [20240816, 5356.8, 5356.97, 5358.13, 5354.66, 5354.66, 756692, 75670024.0, 1304], [20240816, 5354.66, 5354.8, 5354.8, 5351.35, 5351.35, 1178812, 117882376.0, 1305], [20240816, 5351.35, 5350.86, 5350.86, 5348.55, 5348.55, 1185367, 118537784.0, 1306], [20240816, 5348.55, 5348.34, 5348.62, 5347.32, 5347.8, 1040297, 104030560.0, 1307], [20240816, 5347.8, 5347.59, 5359.49, 5347.16, 5359.49, 2156589, 215659920.0, 1308], [20240816, 5359.49, 5359.22, 5360.59, 5357.81, 5360.4, 816774, 81678536.0, 1309], [20240816, 5360.4, 5360.29, 5361.07, 5358.46, 5361.07, 753230, 75324120.0, 1310], [20240816, 5361.07, 5361.81, 5364.71, 5361.81, 5364.07, 963136, 96314376.0, 1311], [20240816, 5364.07, 5364.3, 5365.48, 5363.32, 5365.48, 860398, 86040808.0, 1312], [20240816, 5365.48, 5365.94, 5369.1, 5365.94, 5367.8, 1018190, 101819888.0, 1313], [20240816, 5367.8, 5368.12, 5372.99, 5367.48, 5372.99, 1167464, 116747312.0, 1314], [20240816, 5372.99, 5374.02, 5374.12, 5367.62, 5370.0, 1380098, 138010864.0, 1315], [20240816, 5370.0, 5369.9, 5369.95, 5366.83, 5367.02, 812073, 81208112.0, 1316], [20240816, 5367.02, 5367.0, 5369.69, 5367.0, 5367.47, 990654, 99066464.0, 1317], [20240816, 5367.47, 5367.85, 5369.76, 5364.82, 5365.04, 1011451, 101146104.0, 1318], [20240816, 5365.04, 5364.81, 5364.81, 5362.65, 5362.65, 714630, 71464104.0, 1319], [20240816, 5362.65, 5362.43, 5362.53, 5360.64, 5361.1, 746347, 74635872.0, 1320], [20240816, 5361.1, 5361.2, 5362.68, 5360.7, 5362.22, 766941, 76695280.0, 1321], [20240816, 5362.22, 5362.09, 5362.22, 5360.26, 5360.45, 601847, 60185784.0, 1322], [20240816, 5360.45, 5360.15, 5361.06, 5359.23, 5360.42, 828514, 82852480.0, 1323], [20240816, 5360.42, 5360.48, 5360.48, 5357.83, 5358.25, 703937, 70394576.0, 1324], [20240816, 5358.25, 5357.7, 5357.97, 5356.3, 5356.86, 757781, 75779024.0, 1325], [20240816, 5356.86, 5357.0, 5357.55, 5356.6, 5356.83, 877834, 87784352.0, 1326], [20240816, 5356.83, 5356.85, 5357.5, 5355.9, 5355.9, 996416, 99642600.0, 1327], [20240816, 5355.9, 5355.69, 5359.58, 5355.69, 5359.07, 986146, 98615384.0, 1328], [20240816, 5359.07, 5359.58, 5359.58, 5357.76, 5357.76, 813049, 81306016.0, 1329], [20240816, 5357.76, 5358.35, 5358.35, 5357.35, 5357.79, 673664, 67367304.0, 1330], [20240816, 5357.79, 5357.98, 5359.97, 5357.98, 5359.34, 917996, 91800560.0, 1331], [20240816, 5359.34, 5359.5, 5359.5, 5357.8, 5358.46, 860447, 86045464.0, 1332], [20240816, 5358.46, 5358.36, 5358.49, 5356.04, 5356.16, 944724, 94473392.0, 1333], [20240816, 5356.16, 5356.01, 5356.2, 5354.42, 5355.1, 961804, 96181576.0, 1334], [20240816, 5355.1, 5354.78, 5355.44, 5354.19, 5354.19, 725702, 72571288.0, 1335], [20240816, 5354.19, 5354.08, 5357.59, 5354.08, 5356.59, 905601, 90561024.0, 1336], [20240816, 5356.59, 5356.7, 5357.32, 5355.8, 5355.8, 800318, 80032872.0, 1337], [20240816, 5355.8, 5355.8, 5355.8, 5353.73, 5354.29, 974667, 97467320.0, 1338], [20240816, 5354.29, 5354.43, 5354.43, 5353.31, 5353.31, 845086, 84509512.0, 1339], [20240816, 5353.31, 5353.6, 5354.79, 5353.06, 5353.66, 803323, 80333504.0, 1340], [20240816, 5353.66, 5354.06, 5354.74, 5352.21, 5352.21, 1015672, 101568480.0, 1341], [20240816, 5352.21, 5352.36, 5352.36, 5350.98, 5350.98, 943439, 94344928.0, 1342], [20240816, 5350.98, 5350.88, 5351.27, 5350.51, 5350.75, 1074463, 107447456.0, 1343], [20240816, 5350.75, 5351.02, 5351.02, 5350.1, 5350.51, 699184, 69919472.0, 1344], [20240816, 5350.51, 5350.68, 5352.51, 5349.58, 5352.36, 964442, 96445128.0, 1345], [20240816, 5352.36, 5351.78, 5352.27, 5350.98, 5351.13, 821459, 82146856.0, 1346], [20240816, 5351.13, 5350.78, 5353.18, 5350.78, 5352.35, 834388, 83439992.0, 1347], [20240816, 5352.35, 5353.04, 5353.1, 5352.21, 5352.65, 585400, 58541072.0, 1348], [20240816, 5352.65, 5353.13, 5353.52, 5352.17, 5353.05, 569380, 56938952.0, 1349], [20240816, 5353.05, 5352.95, 5354.4, 5352.64, 5354.38, 727001, 72701000.0, 1350], [20240816, 5354.38, 5353.8, 5355.07, 5351.5, 5351.5, 1170421, 117043072.0, 1351], [20240816, 5351.5, 5351.52, 5351.92, 5350.77, 5351.03, 818790, 81879840.0, 1352], [20240816, 5351.03, 5351.02, 5351.56, 5350.54, 5351.56, 877755, 87776792.0, 1353], [20240816, 5351.56, 5351.25, 5351.41, 5350.34, 5350.69, 697716, 69772800.0, 1354], [20240816, 5350.69, 5350.83, 5350.83, 5350.13, 5350.5, 702984, 70299512.0, 1355], [20240816, 5350.5, 5350.2, 5352.35, 5350.12, 5351.84, 842452, 84246216.0, 1356], [20240816, 5351.84, 5351.67, 5352.23, 5350.9, 5351.1, 747878, 74788736.0, 1357], [20240816, 5351.1, 5351.41, 5351.55, 5350.15, 5350.4, 589560, 58956780.0, 1358], [20240816, 5350.4, 5350.74, 5351.04, 5350.11, 5350.61, 549573, 54958284.0, 1359], [20240816, 5350.61, 5350.1, 5353.58, 5350.1, 5352.27, 937818, 93783064.0, 1400], [20240816, 5352.27, 5352.13, 5352.59, 5351.71, 5351.92, 635853, 63586292.0, 1401], [20240816, 5351.92, 5351.9, 5352.49, 5350.89, 5350.89, 639113, 63911948.0, 1402], [20240816, 5350.89, 5351.14, 5351.14, 5349.9, 5349.93, 676083, 67609400.0, 1403], [20240816, 5349.93, 5350.19, 5350.64, 5348.68, 5349.31, 1135802, 113581016.0, 1404], [20240816, 5349.31, 5355.43, 5364.92, 5355.43, 5363.94, 3217179, 321718880.0, 1405], [20240816, 5363.94, 5364.98, 5364.98, 5361.72, 5363.43, 953259, 95326768.0, 1406], [20240816, 5363.43, 5364.21, 5364.21, 5360.0, 5362.74, 842732, 84273904.0, 1407], [20240816, 5362.74, 5362.86, 5365.56, 5361.59, 5365.56, 927620, 92762976.0, 1408], [20240816, 5365.56, 5365.48, 5365.48, 5360.47, 5360.54, 797892, 79790112.0, 1409], [20240816, 5360.54, 5360.17, 5360.31, 5358.59, 5358.86, 845499, 84550752.0, 1410], [20240816, 5358.86, 5358.74, 5358.74, 5354.49, 5354.67, 1114991, 111499904.0, 1411], [20240816, 5354.67, 5354.43, 5355.47, 5353.46, 5355.47, 699694, 69970408.0, 1412], [20240816, 5355.47, 5355.29, 5356.65, 5354.09, 5354.35, 660426, 66043728.0, 1413], [20240816, 5354.35, 5354.44, 5356.16, 5354.15, 5354.36, 716112, 71612296.0, 1414], [20240816, 5354.36, 5354.52, 5355.26, 5353.72, 5354.0, 701393, 70140224.0, 1415], [20240816, 5354.0, 5353.91, 5354.29, 5352.47, 5353.0, 867339, 86735024.0, 1416], [20240816, 5353.0, 5352.87, 5352.87, 5350.89, 5350.89, 1140593, 114060344.0, 1417], [20240816, 5350.89, 5350.92, 5351.39, 5349.52, 5350.07, 1186126, 118613672.0, 1418], [20240816, 5350.07, 5349.97, 5349.97, 5348.13, 5348.33, 1324660, 132467112.0, 1419], [20240816, 5348.33, 5348.23, 5349.81, 5348.23, 5348.88, 1172062, 117207224.0, 1420], [20240816, 5348.88, 5349.11, 5349.11, 5347.65, 5347.65, 1277819, 127783008.0, 1421], [20240816, 5347.65, 5347.58, 5348.4, 5347.16, 5347.74, 969672, 96968480.0, 1422], [20240816, 5347.74, 5347.66, 5351.19, 5347.58, 5350.4, 1364880, 136488992.0, 1423], [20240816, 5350.4, 5350.42, 5350.52, 5348.6, 5348.7, 828660, 82867072.0, 1424], [20240816, 5348.7, 5348.88, 5350.37, 5348.57, 5350.14, 782957, 78296616.0, 1425], [20240816, 5350.14, 5348.95, 5349.3, 5348.29, 5348.6, 859847, 85985888.0, 1426], [20240816, 5348.6, 5348.84, 5348.84, 5347.42, 5347.42, 1078836, 107884736.0, 1427], [20240816, 5347.42, 5347.69, 5352.39, 5347.69, 5350.42, 1254441, 125445000.0, 1428], [20240816, 5350.42, 5350.05, 5350.05, 5348.61, 5348.89, 753433, 75344416.0, 1429], [20240816, 5348.89, 5348.35, 5349.12, 5348.35, 5348.76, 789930, 78994000.0, 1430], [20240816, 5348.76, 5348.22, 5352.83, 5347.92, 5350.8, 1136874, 113688368.0, 1431], [20240816, 5350.8, 5351.02, 5351.02, 5348.57, 5348.57, 1097920, 109793048.0, 1432], [20240816, 5348.57, 5348.44, 5348.44, 5346.86, 5346.98, 1326322, 132633232.0, 1433], [20240816, 5346.98, 5346.66, 5347.43, 5345.8, 5346.02, 1050855, 105086624.0, 1434], [20240816, 5346.02, 5346.47, 5347.97, 5345.56, 5347.55, 1229806, 122981656.0, 1435], [20240816, 5347.55, 5347.44, 5347.87, 5346.84, 5347.02, 991396, 99140480.0, 1436], [20240816, 5347.02, 5346.47, 5346.73, 5345.88, 5346.28, 931295, 93130648.0, 1437], [20240816, 5346.28, 5346.12, 5347.23, 5345.54, 5347.23, 1126483, 112648920.0, 1438], [20240816, 5347.23, 5346.64, 5351.8, 5346.64, 5351.53, 1739448, 173945728.0, 1439], [20240816, 5351.53, 5351.23, 5351.23, 5348.92, 5349.15, 972491, 97250072.0, 1440], [20240816, 5349.15, 5349.34, 5353.64, 5347.16, 5353.64, 1706149, 170616064.0, 1441], [20240816, 5353.64, 5353.65, 5355.9, 5353.47, 5354.31, 1416924, 141693264.0, 1442], [20240816, 5354.31, 5354.46, 5355.9, 5354.37, 5355.9, 1253666, 125367512.0, 1443], [20240816, 5355.9, 5355.72, 5357.35, 5355.59, 5355.94, 1183047, 118305592.0, 1444], [20240816, 5355.94, 5355.77, 5356.64, 5354.76, 5354.88, 1165701, 116571048.0, 1445], [20240816, 5354.88, 5355.19, 5355.54, 5353.04, 5353.64, 1337441, 133745216.0, 1446], [20240816, 5353.64, 5353.31, 5353.41, 5351.12, 5353.41, 1451030, 145104016.0, 1447], [20240816, 5353.41, 5352.58, 5354.85, 5352.58, 5354.81, 1250785, 125079680.0, 1448], [20240816, 5354.81, 5354.83, 5355.91, 5354.25, 5355.56, 1387833, 138784576.0, 1449], [20240816, 5355.56, 5355.14, 5358.81, 5354.95, 5358.81, 1684522, 168453040.0, 1450], [20240816, 5358.81, 5358.43, 5358.58, 5356.02, 5356.96, 1443871, 144388112.0, 1451], [20240816, 5356.96, 5356.63, 5356.77, 5355.11, 5356.06, 1732595, 173260592.0, 1452], [20240816, 5356.06, 5355.26, 5355.66, 5354.49, 5354.9, 1718090, 171810192.0, 1453], [20240816, 5354.9, 5355.04, 5356.52, 5354.44, 5355.46, 1962372, 196238032.0, 1454], [20240816, 5355.46, 5355.55, 5357.21, 5354.76, 5356.86, 2113909, 211392064.0, 1455], [20240816, 5356.86, 5356.85, 5357.39, 5355.23, 5356.18, 2413992, 241400288.0, 1456], [20240816, 5356.18, 5355.39, 5356.84, 5354.97, 5355.77, 2584328, 258433856.0, 1457], [20240816, 5355.77, 5356.44, 5356.44, 5356.44, 5356.44, 72391, 7239150.0, 1458], [20240816, 5356.44, 5356.44, 5356.44, 5356.44, 5356.44, 0, 0.0, 1459], [20240816, 5356.44, 5352.24, 5352.24, 5352.24, 5352.24, 3730758, 373075808.0, 1500], [20240819, 5352.24, 5343.77, 5352.82, 5343.63, 5350.85, 10159128, 1015913664.0, 931], [20240819, 5350.85, 5350.31, 5360.53, 5350.31, 5355.08, 5453184, 545319552.0, 932], [20240819, 5355.08, 5354.81, 5355.58, 5348.97, 5350.53, 4689122, 468913184.0, 933], [20240819, 5350.53, 5351.48, 5365.77, 5347.14, 5365.77, 4741426, 474143776.0, 934], [20240819, 5365.77, 5365.69, 5379.48, 5365.69, 5379.18, 4397448, 439746048.0, 935], [20240819, 5379.18, 5380.8, 5386.06, 5376.79, 5377.32, 4905961, 490597120.0, 936], [20240819, 5377.32, 5376.91, 5387.7, 5376.68, 5383.15, 4984683, 498469152.0, 937], [20240819, 5383.15, 5382.87, 5391.5, 5380.57, 5391.5, 4544190, 454419968.0, 938], [20240819, 5391.5, 5393.27, 5396.73, 5389.78, 5391.14, 5492749, 549275968.0, 939], [20240819, 5391.14, 5391.11, 5391.87, 5384.07, 5384.99, 4399321, 439932928.0, 940], [20240819, 5384.99, 5385.3, 5385.76, 5378.02, 5378.19, 3642506, 364251584.0, 941], [20240819, 5378.19, 5376.69, 5383.6, 5375.34, 5375.39, 3872397, 387240864.0, 942], [20240819, 5375.39, 5374.53, 5374.61, 5368.2, 5369.03, 2453320, 245333088.0, 943], [20240819, 5369.03, 5369.4, 5373.99, 5368.58, 5369.43, 2610831, 261084256.0, 944], [20240819, 5369.43, 5369.25, 5370.66, 5368.4, 5370.41, 2196861, 219686864.0, 945], [20240819, 5370.41, 5370.15, 5371.98, 5369.8, 5370.76, 2071346, 207135696.0, 946], [20240819, 5370.76, 5369.92, 5376.0, 5369.92, 5372.69, 2608186, 260819600.0, 947], [20240819, 5372.69, 5372.4, 5377.26, 5372.4, 5377.26, 3157363, 315737440.0, 948], [20240819, 5377.26, 5377.53, 5378.89, 5373.45, 5374.06, 2434065, 243407360.0, 949], [20240819, 5374.06, 5374.72, 5379.18, 5374.72, 5375.59, 2340914, 234092480.0, 950], [20240819, 5375.59, 5375.49, 5375.49, 5372.11, 5372.39, 2442697, 244270640.0, 951], [20240819, 5372.39, 5372.48, 5372.48, 5367.61, 5368.52, 2454526, 245453360.0, 952], [20240819, 5368.52, 5369.47, 5375.93, 5369.47, 5373.22, 2066394, 206640592.0, 953], [20240819, 5373.22, 5373.34, 5374.27, 5372.06, 5372.92, 1675110, 167511840.0, 954], [20240819, 5372.92, 5372.98, 5380.39, 5372.58, 5380.39, 2581736, 258174528.0, 955], [20240819, 5380.39, 5380.55, 5387.1, 5380.15, 5384.73, 3185725, 318573536.0, 956], [20240819, 5384.73, 5385.59, 5392.35, 5385.59, 5389.55, 2610038, 261004768.0, 957], [20240819, 5389.55, 5389.12, 5389.12, 5385.81, 5388.58, 2203529, 220353584.0, 958], [20240819, 5388.58, 5388.92, 5388.92, 5384.56, 5384.71, 1807590, 180760016.0, 959], [20240819, 5384.71, 5385.87, 5393.85, 5385.87, 5393.41, 2889545, 288955584.0, 1000], [20240819, 5393.41, 5393.88, 5396.84, 5386.57, 5386.57, 3132931, 313294016.0, 1001], [20240819, 5386.57, 5386.06, 5386.06, 5378.58, 5378.87, 2492851, 249286032.0, 1002], [20240819, 5378.87, 5380.43, 5382.28, 5379.63, 5380.21, 1947963, 194797168.0, 1003], [20240819, 5380.21, 5380.32, 5380.32, 5377.32, 5378.29, 1971271, 197127824.0, 1004], [20240819, 5378.29, 5378.7, 5379.3, 5376.21, 5376.89, 2436897, 243690624.0, 1005], [20240819, 5376.89, 5376.15, 5376.18, 5371.41, 5371.52, 1952193, 195220336.0, 1006], [20240819, 5371.52, 5371.72, 5376.48, 5370.02, 5375.47, 2172009, 217201808.0, 1007], [20240819, 5375.47, 5375.76, 5375.76, 5372.39, 5372.39, 1594363, 159437248.0, 1008], [20240819, 5372.39, 5372.43, 5373.75, 5372.43, 5373.75, 1399231, 139924096.0, 1009], [20240819, 5373.75, 5373.35, 5373.77, 5371.86, 5372.66, 1368341, 136835104.0, 1010], [20240819, 5372.66, 5372.76, 5372.76, 5369.87, 5370.33, 1599426, 159943568.0, 1011], [20240819, 5370.33, 5372.51, 5375.59, 5369.51, 5370.26, 2080828, 208083952.0, 1012], [20240819, 5370.26, 5371.09, 5371.9, 5370.09, 5370.72, 1346605, 134661424.0, 1013], [20240819, 5370.72, 5370.6, 5370.67, 5368.72, 5368.91, 1260238, 126024712.0, 1014], [20240819, 5368.91, 5368.9, 5369.6, 5367.38, 5369.02, 1326884, 132689536.0, 1015], [20240819, 5369.02, 5368.65, 5370.97, 5367.98, 5370.57, 1501639, 150164928.0, 1016], [20240819, 5370.57, 5370.56, 5370.57, 5367.01, 5367.01, 1926545, 192655328.0, 1017], [20240819, 5367.01, 5366.87, 5369.86, 5366.87, 5367.59, 1936171, 193618176.0, 1018], [20240819, 5367.59, 5367.3, 5370.01, 5366.88, 5367.15, 1590817, 159082640.0, 1019], [20240819, 5367.15, 5366.15, 5366.94, 5365.59, 5366.04, 1297144, 129715448.0, 1020], [20240819, 5366.04, 5365.55, 5366.15, 5363.98, 5363.98, 1711563, 171157456.0, 1021], [20240819, 5363.98, 5364.28, 5364.3, 5362.35, 5362.63, 1498050, 149806000.0, 1022], [20240819, 5362.63, 5363.22, 5363.22, 5359.56, 5360.09, 1480778, 148078512.0, 1023], [20240819, 5360.09, 5359.93, 5359.93, 5358.77, 5359.03, 1211919, 121192728.0, 1024], [20240819, 5359.03, 5359.46, 5360.17, 5358.95, 5360.17, 1273940, 127394936.0, 1025], [20240819, 5360.17, 5360.14, 5362.74, 5360.14, 5362.43, 1172614, 117262368.0, 1026], [20240819, 5362.43, 5362.56, 5362.96, 5361.66, 5362.96, 1134279, 113429032.0, 1027], [20240819, 5362.96, 5362.31, 5362.31, 5359.71, 5360.16, 1256779, 125678848.0, 1028], [20240819, 5360.16, 5359.83, 5359.83, 5356.92, 5356.92, 1487858, 148786816.0, 1029], [20240819, 5356.92, 5357.23, 5358.16, 5356.72, 5356.72, 1278197, 127820664.0, 1030], [20240819, 5356.72, 5356.56, 5356.62, 5352.62, 5352.62, 1908136, 190814352.0, 1031], [20240819, 5352.62, 5352.67, 5352.89, 5351.11, 5352.53, 1643608, 164361824.0, 1032], [20240819, 5352.53, 5352.41, 5352.41, 5350.59, 5351.14, 1214370, 121438144.0, 1033], [20240819, 5351.14, 5350.75, 5351.47, 5350.25, 5351.15, 1361915, 136192400.0, 1034], [20240819, 5351.15, 5351.5, 5351.5, 5349.91, 5350.52, 1078773, 107878608.0, 1035], [20240819, 5350.52, 5350.69, 5350.93, 5349.88, 5350.79, 1257934, 125794272.0, 1036], [20240819, 5350.79, 5350.7, 5353.56, 5350.7, 5353.56, 1216732, 121674312.0, 1037], [20240819, 5353.56, 5353.59, 5353.59, 5352.0, 5352.52, 1127980, 112799008.0, 1038], [20240819, 5352.52, 5352.54, 5352.54, 5348.98, 5349.09, 1378949, 137895968.0, 1039], [20240819, 5349.09, 5348.43, 5348.82, 5347.56, 5347.96, 1189234, 118924584.0, 1040], [20240819, 5347.96, 5347.98, 5348.1, 5345.86, 5346.91, 1351460, 135146896.0, 1041], [20240819, 5346.91, 5346.3, 5348.48, 5345.88, 5348.47, 1428973, 142898240.0, 1042], [20240819, 5348.47, 5348.92, 5349.69, 5348.44, 5349.21, 1118914, 111892312.0, 1043], [20240819, 5349.21, 5349.51, 5349.51, 5346.99, 5346.99, 1250159, 125016880.0, 1044], [20240819, 5346.99, 5347.19, 5347.61, 5346.53, 5347.61, 1137705, 113771464.0, 1045], [20240819, 5347.61, 5348.17, 5353.24, 5347.99, 5353.24, 1106579, 110658944.0, 1046], [20240819, 5353.24, 5352.53, 5353.26, 5352.1, 5353.16, 908134, 90814304.0, 1047], [20240819, 5353.16, 5353.25, 5354.45, 5353.05, 5354.26, 785104, 78511368.0, 1048], [20240819, 5354.26, 5353.73, 5355.97, 5352.79, 5355.62, 846802, 84681192.0, 1049], [20240819, 5355.62, 5355.62, 5355.74, 5352.75, 5352.96, 754932, 75494136.0, 1050], [20240819, 5352.96, 5352.94, 5354.39, 5352.64, 5353.98, 693184, 69319432.0, 1051], [20240819, 5353.98, 5354.09, 5355.67, 5353.76, 5355.35, 708737, 70874704.0, 1052], [20240819, 5355.35, 5355.43, 5355.43, 5352.77, 5353.42, 754969, 75497872.0, 1053], [20240819, 5353.42, 5353.29, 5354.27, 5353.29, 5353.76, 831270, 83127848.0, 1054], [20240819, 5353.76, 5353.79, 5357.05, 5353.79, 5356.67, 900502, 90050976.0, 1055], [20240819, 5356.67, 5356.56, 5358.82, 5355.88, 5358.25, 812534, 81254440.0, 1056], [20240819, 5358.25, 5358.25, 5358.34, 5356.79, 5357.86, 718272, 71828344.0, 1057], [20240819, 5357.86, 5357.5, 5357.78, 5355.54, 5355.54, 748356, 74836416.0, 1058], [20240819, 5355.54, 5355.66, 5355.73, 5354.75, 5355.44, 936223, 93623424.0, 1059], [20240819, 5355.44, 5355.54, 5355.54, 5354.33, 5355.13, 817172, 81718032.0, 1100], [20240819, 5355.13, 5354.73, 5354.73, 5352.09, 5352.11, 838141, 83814856.0, 1101], [20240819, 5352.11, 5351.88, 5353.2, 5351.88, 5352.35, 667562, 66756920.0, 1102], [20240819, 5352.35, 5352.7, 5355.71, 5352.47, 5355.28, 888310, 88831872.0, 1103], [20240819, 5355.28, 5354.73, 5355.28, 5353.17, 5353.49, 946631, 94663992.0, 1104], [20240819, 5353.49, 5353.55, 5353.55, 5350.03, 5350.03, 900952, 90096048.0, 1105], [20240819, 5350.03, 5349.99, 5350.39, 5349.17, 5349.38, 680492, 68050256.0, 1106], [20240819, 5349.38, 5349.51, 5349.72, 5348.74, 5349.31, 788419, 78842752.0, 1107], [20240819, 5349.31, 5349.37, 5349.81, 5348.78, 5348.78, 647670, 64767920.0, 1108], [20240819, 5348.78, 5349.32, 5349.32, 5348.39, 5348.58, 698025, 69803448.0, 1109], [20240819, 5348.58, 5348.76, 5351.05, 5348.76, 5351.05, 779804, 77981352.0, 1110], [20240819, 5351.05, 5351.02, 5352.11, 5350.94, 5351.89, 679166, 67917432.0, 1111], [20240819, 5351.89, 5352.39, 5352.39, 5351.15, 5351.15, 565636, 56564488.0, 1112], [20240819, 5351.15, 5351.61, 5351.61, 5350.04, 5350.47, 743018, 74302736.0, 1113], [20240819, 5350.47, 5350.54, 5351.09, 5350.02, 5350.15, 772402, 77241320.0, 1114], [20240819, 5350.15, 5349.89, 5350.6, 5349.2, 5350.6, 704538, 70454688.0, 1115], [20240819, 5350.6, 5350.65, 5351.58, 5349.92, 5350.22, 795688, 79569728.0, 1116], [20240819, 5350.22, 5349.34, 5349.76, 5347.95, 5347.95, 621289, 62129748.0, 1117], [20240819, 5347.95, 5348.16, 5350.82, 5348.16, 5350.71, 937429, 93744088.0, 1118], [20240819, 5350.71, 5351.43, 5355.43, 5351.43, 5353.62, 1301075, 130108472.0, 1119], [20240819, 5353.62, 5353.57, 5353.64, 5352.68, 5353.25, 790258, 79026624.0, 1120], [20240819, 5353.25, 5353.31, 5353.52, 5351.21, 5351.81, 836430, 83644024.0, 1121], [20240819, 5351.81, 5351.37, 5351.9, 5350.66, 5351.29, 659680, 65968920.0, 1122], [20240819, 5351.29, 5351.48, 5352.8, 5351.16, 5351.99, 817655, 81766352.0, 1123], [20240819, 5351.99, 5352.15, 5352.94, 5352.15, 5352.94, 584275, 58428264.0, 1124], [20240819, 5352.94, 5352.86, 5353.59, 5352.2, 5353.39, 690178, 69018736.0, 1125], [20240819, 5353.39, 5353.38, 5353.45, 5352.87, 5353.1, 530866, 53087712.0, 1126], [20240819, 5353.1, 5352.97, 5353.44, 5352.09, 5352.09, 592554, 59256400.0, 1127], [20240819, 5352.09, 5352.19, 5352.89, 5351.96, 5352.36, 730795, 73080496.0, 1128], [20240819, 5352.36, 5352.51, 5352.51, 5351.69, 5352.08, 704534, 70454640.0, 1129], [20240819, 5352.08, 5352.4, 5353.23, 5352.25, 5353.0, 646439, 64645156.0, 1130], [20240819, 5353.0, 5354.35, 5354.35, 5349.23, 5349.38, 2615853, 261586320.0, 1301], [20240819, 5349.38, 5349.29, 5349.72, 5348.87, 5348.92, 800258, 80026608.0, 1302], [20240819, 5348.92, 5349.22, 5353.32, 5349.16, 5353.25, 938017, 93802824.0, 1303], [20240819, 5353.25, 5353.38, 5353.38, 5348.52, 5348.52, 910741, 91075120.0, 1304], [20240819, 5348.52, 5348.58, 5348.58, 5346.89, 5347.18, 1043438, 104344648.0, 1305], [20240819, 5347.18, 5347.09, 5347.09, 5343.85, 5343.98, 1385809, 138581904.0, 1306], [20240819, 5343.98, 5343.98, 5343.98, 5342.54, 5342.54, 978257, 97826864.0, 1307], [20240819, 5342.54, 5342.2, 5344.87, 5342.09, 5344.79, 812517, 81252880.0, 1308], [20240819, 5344.79, 5344.7, 5344.8, 5343.41, 5343.55, 785279, 78528720.0, 1309], [20240819, 5343.55, 5343.35, 5343.7, 5342.12, 5342.22, 770680, 77069296.0, 1310], [20240819, 5342.22, 5342.07, 5342.49, 5340.29, 5340.36, 942389, 94240016.0, 1311], [20240819, 5340.36, 5340.3, 5341.29, 5339.71, 5340.96, 1210346, 121035536.0, 1312], [20240819, 5340.96, 5340.86, 5341.48, 5338.53, 5338.76, 968657, 96866864.0, 1313], [20240819, 5338.76, 5338.3, 5339.48, 5338.3, 5338.69, 910799, 91081232.0, 1314], [20240819, 5338.69, 5338.06, 5338.98, 5338.06, 5338.66, 695353, 69536440.0, 1315], [20240819, 5338.66, 5338.45, 5339.41, 5337.93, 5339.08, 796322, 79633232.0, 1316], [20240819, 5339.08, 5339.5, 5339.5, 5337.98, 5338.25, 813743, 81375176.0, 1317], [20240819, 5338.25, 5338.59, 5340.68, 5338.25, 5340.63, 808124, 80813328.0, 1318], [20240819, 5340.63, 5340.86, 5342.06, 5340.37, 5341.71, 794692, 79470304.0, 1319], [20240819, 5341.71, 5341.73, 5341.75, 5338.88, 5338.9, 857371, 85738184.0, 1320], [20240819, 5338.9, 5338.96, 5338.96, 5337.48, 5337.48, 773254, 77326384.0, 1321], [20240819, 5337.48, 5337.36, 5338.43, 5337.07, 5338.31, 648592, 64860288.0, 1322], [20240819, 5338.31, 5338.51, 5338.51, 5337.08, 5337.32, 617323, 61733212.0, 1323], [20240819, 5337.32, 5337.38, 5337.65, 5336.3, 5337.13, 800243, 80025304.0, 1324], [20240819, 5337.13, 5337.53, 5337.78, 5337.13, 5337.64, 644811, 64482024.0, 1325], [20240819, 5337.64, 5337.23, 5338.89, 5337.23, 5338.33, 765572, 76558376.0, 1326], [20240819, 5338.33, 5338.35, 5338.79, 5337.45, 5338.79, 884615, 88462272.0, 1327], [20240819, 5338.79, 5338.87, 5340.46, 5338.55, 5340.15, 922794, 92280368.0, 1328], [20240819, 5340.15, 5339.84, 5340.51, 5339.57, 5339.61, 729999, 73000760.0, 1329], [20240819, 5339.61, 5339.38, 5340.36, 5338.94, 5338.98, 712379, 71238896.0, 1330], [20240819, 5338.98, 5338.8, 5339.32, 5337.76, 5338.1, 943406, 94341664.0, 1331], [20240819, 5338.1, 5337.97, 5337.98, 5336.46, 5336.6, 813435, 81344392.0, 1332], [20240819, 5336.6, 5336.0, 5339.6, 5336.0, 5339.6, 1146564, 114657472.0, 1333], [20240819, 5339.6, 5339.32, 5342.86, 5339.32, 5342.29, 1124895, 112490608.0, 1334], [20240819, 5342.29, 5342.46, 5342.75, 5341.62, 5342.06, 1472546, 147255536.0, 1335], [20240819, 5342.06, 5342.04, 5342.04, 5337.96, 5338.3, 1418720, 141872928.0, 1336], [20240819, 5338.3, 5338.43, 5338.43, 5337.21, 5337.21, 891526, 89153632.0, 1337], [20240819, 5337.21, 5337.21, 5337.94, 5336.51, 5337.7, 942619, 94262800.0, 1338], [20240819, 5337.7, 5337.65, 5337.65, 5336.79, 5337.54, 873299, 87330888.0, 1339], [20240819, 5337.54, 5338.18, 5339.6, 5338.01, 5338.6, 809749, 80975888.0, 1340], [20240819, 5338.6, 5338.55, 5338.71, 5337.15, 5338.06, 891217, 89122736.0, 1341], [20240819, 5338.06, 5338.19, 5338.56, 5337.76, 5337.76, 957664, 95767320.0, 1342], [20240819, 5337.76, 5337.92, 5337.92, 5336.84, 5336.84, 796165, 79617512.0, 1343], [20240819, 5336.84, 5337.13, 5337.13, 5335.36, 5335.86, 1012230, 101223952.0, 1344], [20240819, 5335.86, 5335.62, 5335.93, 5334.67, 5335.45, 1169116, 116912568.0, 1345], [20240819, 5335.45, 5335.22, 5335.55, 5333.41, 5333.98, 951748, 95175560.0, 1346], [20240819, 5333.98, 5334.2, 5335.21, 5333.3, 5335.06, 959060, 95907064.0, 1347], [20240819, 5335.06, 5335.11, 5335.65, 5334.49, 5335.39, 843052, 84306240.0, 1348], [20240819, 5335.39, 5335.3, 5335.61, 5335.04, 5335.46, 816439, 81644784.0, 1349], [20240819, 5335.46, 5335.35, 5337.25, 5335.21, 5337.21, 758362, 75837008.0, 1350], [20240819, 5337.21, 5336.99, 5338.44, 5336.7, 5338.44, 833147, 83315856.0, 1351], [20240819, 5338.44, 5338.34, 5339.56, 5338.34, 5338.99, 670890, 67090032.0, 1352], [20240819, 5338.99, 5339.04, 5339.36, 5338.66, 5339.33, 630244, 63025368.0, 1353], [20240819, 5339.33, 5339.5, 5339.52, 5338.51, 5338.51, 621084, 62109440.0, 1354], [20240819, 5338.51, 5338.33, 5338.72, 5337.18, 5338.0, 716977, 71698752.0, 1355], [20240819, 5338.0, 5337.76, 5338.41, 5337.64, 5338.09, 666459, 66646816.0, 1356], [20240819, 5338.09, 5337.42, 5338.56, 5337.27, 5338.27, 580976, 58098672.0, 1357], [20240819, 5338.27, 5338.45, 5339.95, 5338.02, 5339.7, 828162, 82817280.0, 1358], [20240819, 5339.7, 5340.17, 5342.71, 5340.17, 5342.55, 843053, 84306592.0, 1359], [20240819, 5342.55, 5342.66, 5344.3, 5342.46, 5344.3, 791915, 79192496.0, 1400], [20240819, 5344.3, 5344.06, 5344.07, 5342.84, 5342.91, 849250, 84926040.0, 1401], [20240819, 5342.91, 5342.54, 5344.0, 5342.54, 5343.76, 741686, 74169552.0, 1402], [20240819, 5343.76, 5344.09, 5347.73, 5344.09, 5346.86, 1182296, 118230608.0, 1403], [20240819, 5346.86, 5346.58, 5347.72, 5344.57, 5344.87, 1064487, 106449432.0, 1404], [20240819, 5344.87, 5345.67, 5346.67, 5345.67, 5346.27, 826429, 82643744.0, 1405], [20240819, 5346.27, 5345.84, 5345.98, 5342.76, 5342.82, 866270, 86628296.0, 1406], [20240819, 5342.82, 5342.61, 5342.61, 5341.19, 5341.19, 806522, 80653272.0, 1407], [20240819, 5341.19, 5341.27, 5341.27, 5340.32, 5340.32, 662020, 66202700.0, 1408], [20240819, 5340.32, 5340.6, 5341.15, 5340.06, 5340.97, 606776, 60678520.0, 1409], [20240819, 5340.97, 5340.86, 5340.97, 5339.79, 5339.79, 750115, 75012424.0, 1410], [20240819, 5339.79, 5339.62, 5340.09, 5339.03, 5339.97, 732333, 73234080.0, 1411], [20240819, 5339.97, 5340.1, 5340.1, 5337.4, 5337.4, 859485, 85949472.0, 1412], [20240819, 5337.4, 5337.33, 5337.36, 5336.46, 5337.09, 750651, 75066176.0, 1413], [20240819, 5337.09, 5336.9, 5337.7, 5336.82, 5337.01, 676718, 67672760.0, 1414], [20240819, 5337.01, 5337.04, 5337.2, 5335.62, 5336.09, 712902, 71291120.0, 1415], [20240819, 5336.09, 5336.24, 5336.62, 5335.09, 5336.01, 1017911, 101792128.0, 1416], [20240819, 5336.01, 5336.34, 5337.0, 5336.12, 5336.24, 796434, 79644256.0, 1417], [20240819, 5336.24, 5336.53, 5337.35, 5336.53, 5337.31, 885527, 88554032.0, 1418], [20240819, 5337.31, 5337.2, 5337.59, 5336.08, 5336.39, 766420, 76642872.0, 1419], [20240819, 5336.39, 5336.61, 5337.16, 5336.06, 5336.7, 847267, 84727776.0, 1420], [20240819, 5336.7, 5336.84, 5336.84, 5334.2, 5334.2, 959177, 95918592.0, 1421], [20240819, 5334.2, 5334.09, 5334.54, 5333.32, 5333.32, 884381, 88439136.0, 1422], [20240819, 5333.32, 5333.31, 5335.3, 5333.09, 5335.06, 916268, 91627896.0, 1423], [20240819, 5335.06, 5335.07, 5335.07, 5333.92, 5334.06, 634997, 63500672.0, 1424], [20240819, 5334.06, 5333.63, 5336.18, 5333.63, 5335.67, 908954, 90896528.0, 1425], [20240819, 5335.67, 5335.56, 5335.56, 5334.04, 5334.1, 779890, 77989872.0, 1426], [20240819, 5334.1, 5334.11, 5334.53, 5333.37, 5333.65, 961725, 96173448.0, 1427], [20240819, 5333.65, 5333.59, 5334.86, 5333.12, 5334.24, 789642, 78965008.0, 1428], [20240819, 5334.24, 5334.57, 5334.57, 5333.61, 5333.82, 907583, 90759200.0, 1429], [20240819, 5333.82, 5333.84, 5335.17, 5333.35, 5334.94, 768937, 76894672.0, 1430], [20240819, 5334.94, 5335.52, 5341.41, 5335.52, 5341.41, 1627072, 162708176.0, 1431], [20240819, 5341.41, 5341.64, 5341.64, 5340.09, 5340.1, 777245, 77725216.0, 1432], [20240819, 5340.1, 5339.97, 5339.97, 5337.73, 5338.49, 904543, 90455184.0, 1433], [20240819, 5338.49, 5338.54, 5339.82, 5338.49, 5339.58, 837739, 83774824.0, 1434], [20240819, 5339.58, 5339.41, 5339.75, 5338.82, 5339.33, 870594, 87060400.0, 1435], [20240819, 5339.33, 5339.17, 5340.15, 5338.92, 5338.92, 954182, 95419016.0, 1436], [20240819, 5338.92, 5339.36, 5339.92, 5338.76, 5339.92, 864560, 86457088.0, 1437], [20240819, 5339.92, 5339.74, 5340.88, 5339.26, 5339.76, 950011, 95002192.0, 1438], [20240819, 5339.76, 5340.36, 5340.61, 5339.65, 5340.03, 809949, 80995744.0, 1439], [20240819, 5340.03, 5340.4, 5340.77, 5339.68, 5339.76, 962807, 96281608.0, 1440], [20240819, 5339.76, 5339.86, 5340.98, 5339.53, 5340.34, 1058496, 105850624.0, 1441], [20240819, 5340.34, 5340.2, 5340.52, 5339.65, 5340.06, 949061, 94907440.0, 1442], [20240819, 5340.06, 5339.75, 5340.5, 5339.57, 5340.49, 1135781, 113579136.0, 1443], [20240819, 5340.49, 5340.43, 5340.43, 5339.43, 5339.55, 917028, 91703560.0, 1444], [20240819, 5339.55, 5340.0, 5340.0, 5338.53, 5339.05, 1035582, 103559216.0, 1445], [20240819, 5339.05, 5339.23, 5339.95, 5339.11, 5339.13, 1328228, 132823768.0, 1446], [20240819, 5339.13, 5339.1, 5339.1, 5337.16, 5337.23, 1413294, 141330528.0, 1447], [20240819, 5337.23, 5337.38, 5337.38, 5336.41, 5336.62, 1203312, 120332016.0, 1448], [20240819, 5336.62, 5337.25, 5337.66, 5336.7, 5337.44, 1272184, 127219368.0, 1449], [20240819, 5337.44, 5337.2, 5338.34, 5337.2, 5338.05, 1188037, 118804784.0, 1450], [20240819, 5338.05, 5338.37, 5338.71, 5337.69, 5337.69, 1344457, 134446784.0, 1451], [20240819, 5337.69, 5337.77, 5337.77, 5335.92, 5336.09, 1825141, 182515040.0, 1452], [20240819, 5336.09, 5336.59, 5336.75, 5335.76, 5335.89, 1521853, 152186368.0, 1453], [20240819, 5335.89, 5336.16, 5336.39, 5335.02, 5335.96, 1840933, 184094144.0, 1454], [20240819, 5335.96, 5335.71, 5336.74, 5335.63, 5336.08, 1840306, 184031536.0, 1455], [20240819, 5336.08, 5336.23, 5336.94, 5335.87, 5335.87, 2045699, 204570976.0, 1456], [20240819, 5335.87, 5336.63, 5338.28, 5336.63, 5338.22, 1798415, 179842544.0, 1457], [20240819, 5338.22, 5337.74, 5337.74, 5337.74, 5337.74, 53131, 5313166.5, 1458], [20240819, 5337.74, 5337.74, 5337.74, 5337.74, 5337.74, 0, 0.0, 1459], [20240819, 5337.74, 5338.48, 5338.48, 5338.48, 5338.48, 3330199, 333019968.0, 1500], [20240820, 5338.48, 5341.49, 5346.06, 5327.85, 5327.85, 10617131, 1061713984.0, 931], [20240820, 5327.85, 5327.08, 5327.45, 5323.21, 5326.5, 4971508, 497151680.0, 932], [20240820, 5326.5, 5326.25, 5326.69, 5323.8, 5325.75, 4139986, 413999488.0, 933], [20240820, 5325.75, 5326.25, 5329.06, 5322.76, 5327.58, 4240093, 424010336.0, 934], [20240820, 5327.58, 5326.96, 5332.99, 5326.96, 5332.52, 4454293, 445430176.0, 935], [20240820, 5332.52, 5331.87, 5334.34, 5330.13, 5334.27, 5008084, 500809440.0, 936], [20240820, 5334.27, 5333.61, 5334.81, 5328.83, 5328.83, 4810811, 481082176.0, 937], [20240820, 5328.83, 5328.58, 5332.12, 5326.65, 5331.79, 4284141, 428414944.0, 938], [20240820, 5331.79, 5331.73, 5331.73, 5327.19, 5329.25, 3280662, 328067008.0, 939], [20240820, 5329.25, 5328.54, 5328.54, 5323.51, 5325.88, 3244305, 324431488.0, 940], [20240820, 5325.88, 5326.36, 5329.06, 5325.16, 5326.61, 3357780, 335778880.0, 941], [20240820, 5326.61, 5327.18, 5327.18, 5324.63, 5326.14, 2934471, 293448384.0, 942], [20240820, 5326.14, 5325.58, 5328.5, 5325.0, 5328.5, 3290514, 329052480.0, 943], [20240820, 5328.5, 5329.52, 5331.22, 5329.41, 5330.24, 2454815, 245482784.0, 944], [20240820, 5330.24, 5329.91, 5330.26, 5326.3, 5326.34, 2411082, 241109072.0, 945], [20240820, 5326.34, 5325.52, 5325.52, 5321.8, 5322.63, 2631798, 263180896.0, 946], [20240820, 5322.63, 5322.02, 5325.51, 5320.49, 5320.49, 2466910, 246691744.0, 947], [20240820, 5320.49, 5320.07, 5322.58, 5319.17, 5319.53, 2244889, 224489840.0, 948], [20240820, 5319.53, 5319.56, 5321.9, 5318.04, 5321.9, 2109788, 210979792.0, 949], [20240820, 5321.9, 5322.35, 5322.43, 5319.01, 5320.57, 2043237, 204324752.0, 950], [20240820, 5320.57, 5321.18, 5321.18, 5317.2, 5317.25, 2355044, 235505264.0, 951], [20240820, 5317.25, 5316.44, 5316.44, 5312.58, 5312.94, 2455607, 245561696.0, 952], [20240820, 5312.94, 5313.04, 5313.08, 5309.25, 5311.04, 2130362, 213036992.0, 953], [20240820, 5311.04, 5310.91, 5310.91, 5307.6, 5308.79, 2142401, 214241120.0, 954], [20240820, 5308.79, 5308.8, 5311.29, 5307.5, 5311.16, 2324549, 232455856.0, 955], [20240820, 5311.16, 5311.51, 5313.37, 5310.28, 5310.88, 1794398, 179440672.0, 956], [20240820, 5310.88, 5310.52, 5310.52, 5307.53, 5308.57, 2035404, 203541296.0, 957], [20240820, 5308.57, 5308.64, 5308.64, 5305.69, 5306.24, 2222687, 222269696.0, 958], [20240820, 5306.24, 5306.87, 5306.87, 5304.2, 5304.78, 2204548, 220455872.0, 959], [20240820, 5304.78, 5304.94, 5308.34, 5304.46, 5305.97, 2664393, 266440224.0, 1000], [20240820, 5305.97, 5305.83, 5305.83, 5302.08, 5302.98, 2616306, 261631536.0, 1001], [20240820, 5302.98, 5303.08, 5304.9, 5302.85, 5303.27, 2219788, 221979728.0, 1002], [20240820, 5303.27, 5303.4, 5303.4, 5299.36, 5299.41, 2327885, 232789392.0, 1003], [20240820, 5299.41, 5299.71, 5300.11, 5298.99, 5298.99, 1952735, 195274432.0, 1004], [20240820, 5298.99, 5298.84, 5299.06, 5296.45, 5297.19, 1873041, 187305184.0, 1005], [20240820, 5297.19, 5298.15, 5298.73, 5296.41, 5296.41, 1964771, 196478160.0, 1006], [20240820, 5296.41, 5296.29, 5296.48, 5294.51, 5295.17, 1682565, 168257520.0, 1007], [20240820, 5295.17, 5295.18, 5296.73, 5294.75, 5295.86, 1647291, 164730256.0, 1008], [20240820, 5295.86, 5296.26, 5298.79, 5296.26, 5297.28, 1365974, 136598464.0, 1009], [20240820, 5297.28, 5297.08, 5297.08, 5293.92, 5296.17, 2660166, 266017440.0, 1010], [20240820, 5296.17, 5296.21, 5298.14, 5295.87, 5296.03, 1542684, 154269280.0, 1011], [20240820, 5296.03, 5296.35, 5296.35, 5294.75, 5295.61, 1774516, 177452496.0, 1012], [20240820, 5295.61, 5294.93, 5294.93, 5289.98, 5289.98, 1921272, 192128224.0, 1013], [20240820, 5289.98, 5289.77, 5292.66, 5288.65, 5292.33, 2360829, 236083904.0, 1014], [20240820, 5292.33, 5292.62, 5296.5, 5292.27, 5296.22, 1743040, 174304912.0, 1015], [20240820, 5296.22, 5295.16, 5295.16, 5291.68, 5294.54, 1817264, 181727568.0, 1016], [20240820, 5294.54, 5294.44, 5295.14, 5291.66, 5291.66, 1235299, 123530960.0, 1017], [20240820, 5291.66, 5291.55, 5297.21, 5291.55, 5296.33, 1610928, 161093648.0, 1018], [20240820, 5296.33, 5296.35, 5296.94, 5295.61, 5295.69, 1341631, 134164152.0, 1019], [20240820, 5295.69, 5295.8, 5300.43, 5295.39, 5298.54, 1229271, 122928200.0, 1020], [20240820, 5298.54, 5298.11, 5299.4, 5297.89, 5298.99, 1083654, 108366168.0, 1021], [20240820, 5298.99, 5299.9, 5301.55, 5298.17, 5298.17, 1461766, 146177552.0, 1022], [20240820, 5298.17, 5298.39, 5300.31, 5296.92, 5300.13, 1406284, 140629280.0, 1023], [20240820, 5300.13, 5300.0, 5300.64, 5297.53, 5297.53, 1052183, 105219232.0, 1024], [20240820, 5297.53, 5298.22, 5298.22, 5295.31, 5295.31, 1399803, 139981248.0, 1025], [20240820, 5295.31, 5294.75, 5294.75, 5291.2, 5292.55, 1745622, 174563088.0, 1026], [20240820, 5292.55, 5292.36, 5292.48, 5291.13, 5291.43, 1179666, 117967768.0, 1027], [20240820, 5291.43, 5291.39, 5294.25, 5291.08, 5294.15, 1174776, 117478576.0, 1028], [20240820, 5294.15, 5294.08, 5294.91, 5292.61, 5294.55, 1241778, 124178632.0, 1029], [20240820, 5294.55, 5294.16, 5294.16, 5290.11, 5290.75, 1422876, 142288656.0, 1030], [20240820, 5290.75, 5290.82, 5291.47, 5288.42, 5291.3, 1854820, 185482832.0, 1031], [20240820, 5291.3, 5291.6, 5297.52, 5291.58, 5292.32, 1794879, 179488864.0, 1032], [20240820, 5292.32, 5292.08, 5295.96, 5292.08, 5295.8, 1017124, 101713352.0, 1033], [20240820, 5295.8, 5295.09, 5300.43, 5295.09, 5300.18, 1100639, 110065000.0, 1034], [20240820, 5300.18, 5300.39, 5300.39, 5296.21, 5296.34, 1110873, 111088448.0, 1035], [20240820, 5296.34, 5296.03, 5296.36, 5293.65, 5294.78, 989743, 98975072.0, 1036], [20240820, 5294.78, 5294.4, 5294.75, 5293.25, 5294.02, 1126122, 112613232.0, 1037], [20240820, 5294.02, 5293.94, 5296.26, 5293.94, 5295.72, 1000500, 100051144.0, 1038], [20240820, 5295.72, 5296.09, 5300.0, 5295.22, 5296.72, 1453767, 145377904.0, 1039], [20240820, 5296.72, 5296.36, 5296.78, 5295.93, 5296.69, 1130786, 113079616.0, 1040], [20240820, 5296.69, 5296.54, 5297.27, 5295.0, 5295.62, 1171918, 117192512.0, 1041], [20240820, 5295.62, 5295.63, 5296.23, 5295.49, 5295.88, 952693, 95270336.0, 1042], [20240820, 5295.88, 5296.01, 5297.37, 5295.76, 5297.11, 1039673, 103968416.0, 1043], [20240820, 5297.11, 5297.57, 5300.21, 5297.33, 5298.02, 1246388, 124639880.0, 1044], [20240820, 5298.02, 5298.34, 5299.89, 5298.07, 5298.25, 998007, 99801736.0, 1045], [20240820, 5298.25, 5298.61, 5299.27, 5295.94, 5299.27, 1290095, 129010704.0, 1046], [20240820, 5299.27, 5299.46, 5299.63, 5294.11, 5294.41, 1277430, 127744128.0, 1047], [20240820, 5294.41, 5293.82, 5294.25, 5291.18, 5291.77, 1383405, 138341520.0, 1048], [20240820, 5291.77, 5291.43, 5291.43, 5290.03, 5290.54, 976251, 97626192.0, 1049], [20240820, 5290.54, 5290.7, 5292.49, 5290.7, 5291.73, 830638, 83064784.0, 1050], [20240820, 5291.73, 5291.56, 5291.56, 5289.56, 5290.33, 960412, 96042272.0, 1051], [20240820, 5290.33, 5290.41, 5290.41, 5288.68, 5289.57, 763404, 76341520.0, 1052], [20240820, 5289.57, 5289.6, 5289.6, 5287.29, 5287.52, 1015327, 101533856.0, 1053], [20240820, 5287.52, 5287.34, 5287.42, 5285.35, 5285.7, 1272526, 127253536.0, 1054], [20240820, 5285.7, 5285.38, 5285.8, 5284.8, 5285.29, 1088680, 108868568.0, 1055], [20240820, 5285.29, 5285.15, 5287.35, 5284.96, 5287.35, 958938, 95894576.0, 1056], [20240820, 5287.35, 5287.76, 5289.73, 5287.76, 5289.73, 771899, 77191016.0, 1057], [20240820, 5289.73, 5290.24, 5290.69, 5289.69, 5290.11, 796553, 79656224.0, 1058], [20240820, 5290.11, 5290.08, 5291.31, 5289.03, 5291.31, 718521, 71853024.0, 1059], [20240820, 5291.31, 5290.63, 5291.56, 5290.19, 5290.88, 676301, 67631136.0, 1100], [20240820, 5290.88, 5291.03, 5291.13, 5289.15, 5290.68, 1156444, 115645352.0, 1101], [20240820, 5290.68, 5290.79, 5291.92, 5290.6, 5291.92, 883153, 88316176.0, 1102], [20240820, 5291.92, 5292.14, 5293.3, 5289.39, 5289.39, 1216585, 121659128.0, 1103], [20240820, 5289.39, 5289.94, 5291.19, 5289.51, 5290.93, 674213, 67422272.0, 1104], [20240820, 5290.93, 5290.7, 5290.7, 5287.85, 5287.85, 728883, 72889112.0, 1105], [20240820, 5287.85, 5288.16, 5288.84, 5288.0, 5288.84, 620118, 62012792.0, 1106], [20240820, 5288.84, 5288.3, 5288.46, 5287.29, 5287.65, 901176, 90118376.0, 1107], [20240820, 5287.65, 5287.86, 5288.88, 5287.69, 5288.8, 680542, 68055144.0, 1108], [20240820, 5288.8, 5288.93, 5288.93, 5286.59, 5287.21, 843797, 84380584.0, 1109], [20240820, 5287.21, 5288.0, 5290.58, 5288.0, 5290.32, 934995, 93500600.0, 1110], [20240820, 5290.32, 5290.47, 5290.73, 5289.11, 5289.9, 700149, 70015888.0, 1111], [20240820, 5289.9, 5289.55, 5289.82, 5288.95, 5289.06, 655615, 65562636.0, 1112], [20240820, 5289.06, 5289.32, 5289.68, 5285.24, 5285.24, 911861, 91187064.0, 1113], [20240820, 5285.24, 5285.24, 5286.01, 5285.03, 5285.43, 1004916, 100492880.0, 1114], [20240820, 5285.43, 5285.52, 5285.52, 5283.85, 5283.85, 725039, 72504936.0, 1115], [20240820, 5283.85, 5283.58, 5283.67, 5281.71, 5282.15, 869215, 86922336.0, 1116], [20240820, 5282.15, 5281.72, 5281.72, 5280.58, 5280.85, 866399, 86641184.0, 1117], [20240820, 5280.85, 5280.81, 5280.94, 5279.12, 5279.33, 1080268, 108027936.0, 1118], [20240820, 5279.33, 5279.24, 5280.57, 5279.06, 5279.73, 804797, 80480608.0, 1119], [20240820, 5279.73, 5279.55, 5279.7, 5278.24, 5278.24, 792158, 79216928.0, 1120], [20240820, 5278.24, 5278.91, 5282.44, 5278.91, 5281.51, 859031, 85904176.0, 1121], [20240820, 5281.51, 5282.04, 5282.15, 5280.72, 5280.72, 540966, 54097680.0, 1122], [20240820, 5280.72, 5280.59, 5281.46, 5278.69, 5278.69, 868263, 86827344.0, 1123], [20240820, 5278.69, 5278.88, 5278.89, 5277.98, 5278.45, 801896, 80190520.0, 1124], [20240820, 5278.45, 5278.65, 5278.73, 5276.57, 5276.57, 739126, 73913688.0, 1125], [20240820, 5276.57, 5277.06, 5277.32, 5276.62, 5277.32, 740374, 74038368.0, 1126], [20240820, 5277.32, 5277.66, 5278.63, 5277.25, 5277.97, 828304, 82831344.0, 1127], [20240820, 5277.97, 5278.02, 5278.18, 5274.48, 5274.52, 1236556, 123656648.0, 1128], [20240820, 5274.52, 5274.51, 5275.63, 5274.51, 5274.92, 778146, 77815664.0, 1129], [20240820, 5274.92, 5274.92, 5275.56, 5274.35, 5275.08, 706638, 70664512.0, 1130], [20240820, 5275.08, 5275.19, 5275.19, 5272.13, 5274.12, 2816808, 281681728.0, 1301], [20240820, 5274.12, 5274.4, 5274.4, 5272.05, 5272.05, 1225548, 122555696.0, 1302], [20240820, 5272.05, 5272.04, 5272.93, 5271.46, 5272.63, 1010014, 101002544.0, 1303], [20240820, 5272.63, 5273.08, 5276.46, 5272.77, 5276.21, 1023719, 102372896.0, 1304], [20240820, 5276.21, 5277.1, 5280.15, 5277.1, 5277.72, 1301101, 130111216.0, 1305], [20240820, 5277.72, 5277.11, 5277.11, 5272.55, 5272.55, 1084566, 108457488.0, 1306], [20240820, 5272.55, 5272.65, 5272.65, 5270.54, 5270.8, 834074, 83408584.0, 1307], [20240820, 5270.8, 5270.51, 5270.86, 5269.43, 5269.98, 814760, 81477056.0, 1308], [20240820, 5269.98, 5269.94, 5271.89, 5269.94, 5271.89, 728760, 72876952.0, 1309], [20240820, 5271.89, 5271.98, 5271.98, 5269.95, 5270.44, 650163, 65017272.0, 1310], [20240820, 5270.44, 5270.18, 5270.28, 5268.9, 5270.28, 925082, 92509032.0, 1311], [20240820, 5270.28, 5270.65, 5270.69, 5269.25, 5269.87, 953979, 95398832.0, 1312], [20240820, 5269.87, 5269.48, 5269.58, 5267.61, 5268.04, 1050584, 105059064.0, 1313], [20240820, 5268.04, 5268.03, 5268.56, 5266.75, 5266.75, 1080481, 108049128.0, 1314], [20240820, 5266.75, 5266.61, 5266.85, 5265.14, 5265.98, 1092899, 109290920.0, 1315], [20240820, 5265.98, 5265.1, 5267.41, 5265.1, 5266.84, 1222199, 122220832.0, 1316], [20240820, 5266.84, 5266.41, 5268.41, 5266.24, 5268.41, 916536, 91654384.0, 1317], [20240820, 5268.41, 5268.58, 5269.16, 5267.97, 5269.16, 897386, 89739616.0, 1318], [20240820, 5269.16, 5269.0, 5269.6, 5268.43, 5268.52, 740556, 74056592.0, 1319], [20240820, 5268.52, 5268.44, 5268.63, 5267.64, 5268.42, 700761, 70077056.0, 1320], [20240820, 5268.42, 5268.64, 5273.71, 5268.64, 5273.29, 1390911, 139092080.0, 1321], [20240820, 5273.29, 5273.3, 5273.3, 5271.8, 5271.98, 760695, 76070568.0, 1322], [20240820, 5271.98, 5271.71, 5272.34, 5270.96, 5271.42, 742850, 74285936.0, 1323], [20240820, 5271.42, 5271.0, 5271.63, 5270.83, 5270.95, 586315, 58632512.0, 1324], [20240820, 5270.95, 5271.03, 5272.04, 5271.03, 5271.52, 734427, 73443496.0, 1325], [20240820, 5271.52, 5271.57, 5272.66, 5271.24, 5272.51, 598503, 59851200.0, 1326], [20240820, 5272.51, 5272.9, 5276.32, 5272.9, 5276.32, 1114857, 111486688.0, 1327], [20240820, 5276.32, 5275.85, 5277.06, 5275.55, 5276.41, 866660, 86667088.0, 1328], [20240820, 5276.41, 5276.25, 5276.76, 5275.62, 5276.4, 787846, 78785600.0, 1329], [20240820, 5276.4, 5276.49, 5276.49, 5274.37, 5274.74, 643497, 64350404.0, 1330], [20240820, 5274.74, 5274.5, 5274.5, 5271.01, 5271.04, 1065943, 106595416.0, 1331], [20240820, 5271.04, 5271.17, 5271.82, 5269.31, 5269.31, 794378, 79438992.0, 1332], [20240820, 5269.31, 5269.32, 5269.64, 5267.07, 5267.07, 954192, 95420304.0, 1333], [20240820, 5267.07, 5267.8, 5267.8, 5266.12, 5266.53, 783816, 78382528.0, 1334], [20240820, 5266.53, 5266.25, 5267.66, 5266.09, 5267.42, 718161, 71816952.0, 1335], [20240820, 5267.42, 5267.13, 5268.3, 5267.13, 5268.3, 640487, 64049636.0, 1336], [20240820, 5268.3, 5267.83, 5268.36, 5267.17, 5267.17, 731173, 73118320.0, 1337], [20240820, 5267.17, 5267.42, 5267.42, 5266.51, 5267.25, 753293, 75330456.0, 1338], [20240820, 5267.25, 5266.68, 5266.68, 5263.44, 5263.59, 1102887, 110289616.0, 1339], [20240820, 5263.59, 5263.44, 5263.76, 5262.38, 5262.38, 840476, 84048864.0, 1340], [20240820, 5262.38, 5262.15, 5264.19, 5261.92, 5263.05, 895268, 89527840.0, 1341], [20240820, 5263.05, 5263.36, 5263.36, 5261.54, 5261.65, 923199, 92320904.0, 1342], [20240820, 5261.65, 5261.41, 5262.95, 5261.21, 5261.21, 742227, 74223648.0, 1343], [20240820, 5261.21, 5261.48, 5261.78, 5260.3, 5261.72, 945278, 94528776.0, 1344], [20240820, 5261.72, 5261.67, 5261.67, 5258.92, 5258.92, 1162622, 116262896.0, 1345], [20240820, 5258.92, 5258.65, 5259.39, 5257.64, 5258.4, 1067136, 106714648.0, 1346], [20240820, 5258.4, 5258.0, 5258.32, 5255.22, 5255.22, 1267592, 126760400.0, 1347], [20240820, 5255.22, 5255.36, 5268.61, 5255.31, 5265.56, 2099332, 209934240.0, 1348], [20240820, 5265.56, 5265.5, 5271.86, 5264.14, 5271.86, 1186821, 118683216.0, 1349], [20240820, 5271.86, 5271.49, 5271.49, 5266.01, 5266.64, 1242547, 124255568.0, 1350], [20240820, 5266.64, 5266.36, 5266.83, 5264.01, 5264.24, 788594, 78860448.0, 1351], [20240820, 5264.24, 5264.16, 5264.38, 5262.88, 5263.61, 649491, 64950260.0, 1352], [20240820, 5263.61, 5263.33, 5266.08, 5263.26, 5266.0, 705937, 70594624.0, 1353], [20240820, 5266.0, 5265.65, 5270.13, 5265.2, 5269.61, 907777, 90778784.0, 1354], [20240820, 5269.61, 5270.28, 5272.77, 5268.64, 5271.74, 901462, 90147368.0, 1355], [20240820, 5271.74, 5270.33, 5274.87, 5270.33, 5274.08, 1078138, 107814752.0, 1356], [20240820, 5274.08, 5274.43, 5277.58, 5273.28, 5273.28, 1204323, 120433256.0, 1357], [20240820, 5273.28, 5273.15, 5273.15, 5267.64, 5268.35, 1110723, 111073376.0, 1358], [20240820, 5268.35, 5268.63, 5268.63, 5264.6, 5267.12, 839258, 83926784.0, 1359], [20240820, 5267.12, 5267.0, 5270.87, 5266.39, 5270.87, 744548, 74455680.0, 1400], [20240820, 5270.87, 5269.33, 5269.33, 5265.83, 5265.83, 519859, 51986840.0, 1401], [20240820, 5265.83, 5266.35, 5267.39, 5264.91, 5265.71, 628277, 62828684.0, 1402], [20240820, 5265.71, 5265.76, 5265.76, 5263.72, 5263.72, 750395, 75040576.0, 1403], [20240820, 5263.72, 5264.04, 5265.44, 5263.61, 5265.44, 708993, 70900184.0, 1404], [20240820, 5265.44, 5265.58, 5265.6, 5263.89, 5263.89, 620434, 62044256.0, 1405], [20240820, 5263.89, 5264.16, 5264.21, 5263.02, 5263.53, 703296, 70330536.0, 1406], [20240820, 5263.53, 5263.49, 5265.04, 5263.2, 5263.82, 730635, 73064784.0, 1407], [20240820, 5263.82, 5263.69, 5265.42, 5263.14, 5264.97, 928617, 92862824.0, 1408], [20240820, 5264.97, 5264.62, 5264.62, 5263.34, 5263.81, 573626, 57363556.0, 1409], [20240820, 5263.81, 5264.21, 5264.21, 5262.22, 5262.51, 698170, 69818064.0, 1410], [20240820, 5262.51, 5262.35, 5262.35, 5260.45, 5260.81, 936339, 93634944.0, 1411], [20240820, 5260.81, 5260.31, 5261.96, 5259.64, 5261.78, 865542, 86555120.0, 1412], [20240820, 5261.78, 5261.46, 5261.46, 5259.77, 5260.69, 587943, 58795436.0, 1413], [20240820, 5260.69, 5260.32, 5262.92, 5260.32, 5262.86, 875445, 87545656.0, 1414], [20240820, 5262.86, 5262.51, 5262.65, 5261.27, 5261.86, 627347, 62735560.0, 1415], [20240820, 5261.86, 5261.52, 5262.63, 5261.1, 5261.1, 733468, 73347768.0, 1416], [20240820, 5261.1, 5260.95, 5260.98, 5258.79, 5259.19, 951342, 95135200.0, 1417], [20240820, 5259.19, 5258.88, 5265.14, 5258.66, 5262.38, 1616891, 161690016.0, 1418], [20240820, 5262.38, 5262.31, 5263.01, 5261.57, 5261.65, 668593, 66860312.0, 1419], [20240820, 5261.65, 5261.32, 5261.92, 5260.32, 5260.49, 693536, 69354536.0, 1420], [20240820, 5260.49, 5260.83, 5261.42, 5259.08, 5261.42, 899255, 89926296.0, 1421], [20240820, 5261.42, 5261.7, 5262.46, 5260.69, 5261.21, 650397, 65040732.0, 1422], [20240820, 5261.21, 5261.03, 5261.96, 5260.37, 5260.77, 754019, 75402904.0, 1423], [20240820, 5260.77, 5260.56, 5261.82, 5259.41, 5259.41, 698369, 69837936.0, 1424], [20240820, 5259.41, 5259.33, 5260.73, 5258.56, 5258.74, 855800, 85581048.0, 1425], [20240820, 5258.74, 5258.7, 5263.01, 5258.14, 5262.87, 1332506, 133251392.0, 1426], [20240820, 5262.87, 5261.2, 5267.89, 5260.66, 5267.77, 1590770, 159077888.0, 1427], [20240820, 5267.77, 5266.98, 5270.43, 5266.37, 5270.05, 1060151, 106016144.0, 1428], [20240820, 5270.05, 5269.75, 5271.58, 5268.13, 5271.05, 1020290, 102030016.0, 1429], [20240820, 5271.05, 5270.74, 5274.8, 5270.74, 5273.38, 1047360, 104737216.0, 1430], [20240820, 5273.38, 5273.68, 5276.83, 5273.68, 5275.93, 960317, 96032600.0, 1431], [20240820, 5275.93, 5275.27, 5277.7, 5270.47, 5271.12, 1082562, 108257296.0, 1432], [20240820, 5271.12, 5271.33, 5272.74, 5266.83, 5266.83, 1207280, 120729008.0, 1433], [20240820, 5266.83, 5266.23, 5268.34, 5266.05, 5268.34, 768029, 76804000.0, 1434], [20240820, 5268.34, 5268.41, 5272.82, 5268.41, 5270.79, 1123277, 112328552.0, 1435], [20240820, 5270.79, 5271.84, 5274.5, 5271.84, 5272.92, 862933, 86294520.0, 1436], [20240820, 5272.92, 5273.2, 5275.12, 5272.96, 5274.07, 762285, 76229536.0, 1437], [20240820, 5274.07, 5275.19, 5277.98, 5275.19, 5277.98, 1022048, 102206024.0, 1438], [20240820, 5277.98, 5276.73, 5281.09, 5276.73, 5279.77, 1335205, 133521536.0, 1439], [20240820, 5279.77, 5280.32, 5280.32, 5275.9, 5275.9, 1212224, 121223488.0, 1440], [20240820, 5275.9, 5275.25, 5277.92, 5274.2, 5275.9, 1291918, 129193120.0, 1441], [20240820, 5275.9, 5276.7, 5276.7, 5274.0, 5274.0, 1160539, 116054752.0, 1442], [20240820, 5274.0, 5274.09, 5274.18, 5272.4, 5272.4, 918590, 91860016.0, 1443], [20240820, 5272.4, 5271.63, 5271.63, 5269.86, 5270.14, 1051325, 105133408.0, 1444], [20240820, 5270.14, 5270.02, 5270.02, 5268.49, 5268.77, 1518391, 151840288.0, 1445], [20240820, 5268.77, 5269.46, 5270.38, 5267.97, 5268.21, 1343656, 134366608.0, 1446], [20240820, 5268.21, 5268.11, 5268.11, 5264.92, 5264.92, 1382643, 138265168.0, 1447], [20240820, 5264.92, 5265.47, 5266.82, 5264.14, 5266.82, 1447808, 144781792.0, 1448], [20240820, 5266.82, 5267.25, 5269.77, 5267.15, 5268.79, 1548711, 154872176.0, 1449], [20240820, 5268.79, 5267.79, 5271.99, 5267.79, 5270.96, 1449398, 144940736.0, 1450], [20240820, 5270.96, 5271.47, 5274.5, 5270.72, 5274.5, 1799291, 179930288.0, 1451], [20240820, 5274.5, 5273.29, 5273.57, 5271.53, 5273.2, 1663705, 166371360.0, 1452], [20240820, 5273.2, 5273.25, 5274.72, 5272.25, 5273.58, 1742915, 174292544.0, 1453], [20240820, 5273.58, 5272.68, 5274.24, 5272.03, 5272.03, 1572862, 157287136.0, 1454], [20240820, 5272.03, 5272.25, 5273.62, 5271.13, 5272.71, 2231112, 223112080.0, 1455], [20240820, 5272.71, 5273.04, 5276.12, 5272.52, 5275.52, 2177600, 217761072.0, 1456], [20240820, 5275.52, 5274.42, 5277.88, 5274.42, 5277.67, 2299980, 229999136.0, 1457], [20240820, 5277.67, 5277.85, 5277.85, 5277.85, 5277.85, 90025, 9002566.0, 1458], [20240820, 5277.85, 5277.85, 5277.85, 5277.85, 5277.85, 0, 0.0, 1459], [20240820, 5277.85, 5274.46, 5274.46, 5274.46, 5274.46, 3120604, 312060416.0, 1500], [20240821, 5274.46, 5252.38, 5256.3, 5243.54, 5254.79, 9001785, 900179200.0, 931], [20240821, 5254.79, 5254.49, 5254.52, 5251.84, 5252.58, 4618059, 461807072.0, 932], [20240821, 5252.58, 5252.88, 5253.52, 5249.84, 5250.94, 3846097, 384610848.0, 933], [20240821, 5250.94, 5250.85, 5259.03, 5250.8, 5257.22, 3481611, 348161920.0, 934], [20240821, 5257.22, 5256.69, 5260.96, 5254.97, 5259.44, 2733701, 273370944.0, 935], [20240821, 5259.44, 5258.94, 5261.85, 5252.5, 5260.95, 3477191, 347720128.0, 936], [20240821, 5260.95, 5260.45, 5260.45, 5254.61, 5255.68, 2717753, 271776160.0, 937], [20240821, 5255.68, 5254.83, 5255.55, 5251.5, 5253.61, 3317683, 331769280.0, 938], [20240821, 5253.61, 5253.32, 5260.44, 5252.39, 5258.88, 2849725, 284973600.0, 939], [20240821, 5258.88, 5259.85, 5263.79, 5259.85, 5259.98, 2316231, 231623760.0, 940], [20240821, 5259.98, 5259.32, 5261.53, 5254.34, 5254.34, 2789392, 278940096.0, 941], [20240821, 5254.34, 5254.95, 5271.41, 5254.95, 5267.62, 3715838, 371584928.0, 942], [20240821, 5267.62, 5266.84, 5274.69, 5266.84, 5271.47, 2497949, 249795856.0, 943], [20240821, 5271.47, 5270.49, 5271.65, 5270.03, 5271.01, 2105535, 210554672.0, 944], [20240821, 5271.01, 5271.4, 5274.26, 5271.4, 5272.12, 2318442, 231845280.0, 945], [20240821, 5272.12, 5272.2, 5272.87, 5269.5, 5272.3, 3345876, 334588736.0, 946], [20240821, 5272.3, 5271.74, 5277.4, 5271.74, 5274.6, 2586871, 258688208.0, 947], [20240821, 5274.6, 5274.46, 5278.63, 5274.46, 5276.13, 2581187, 258119648.0, 948], [20240821, 5276.13, 5276.99, 5283.94, 5276.74, 5283.88, 2698277, 269828672.0, 949], [20240821, 5283.88, 5284.45, 5285.8, 5283.83, 5285.8, 2457155, 245716640.0, 950], [20240821, 5285.8, 5284.72, 5290.75, 5284.72, 5290.5, 3067337, 306734720.0, 951], [20240821, 5290.5, 5289.57, 5289.57, 5285.47, 5286.49, 3540819, 354082880.0, 952], [20240821, 5286.49, 5285.93, 5286.26, 5281.62, 5282.25, 2653856, 265386400.0, 953], [20240821, 5282.25, 5281.87, 5286.87, 5279.34, 5279.34, 2763438, 276344704.0, 954], [20240821, 5279.34, 5280.24, 5281.47, 5279.47, 5280.74, 1776427, 177643536.0, 955], [20240821, 5280.74, 5281.04, 5281.04, 5277.78, 5280.64, 2525156, 252516512.0, 956], [20240821, 5280.64, 5280.65, 5281.01, 5277.07, 5277.66, 2334441, 233445008.0, 957], [20240821, 5277.66, 5277.45, 5277.45, 5274.63, 5274.7, 1760263, 176027232.0, 958], [20240821, 5274.7, 5275.37, 5276.87, 5273.08, 5273.08, 1635464, 163547216.0, 959], [20240821, 5273.08, 5273.07, 5273.07, 5268.56, 5268.56, 1676179, 167618976.0, 1000], [20240821, 5268.56, 5268.83, 5268.83, 5266.22, 5267.2, 2199127, 219913728.0, 1001], [20240821, 5267.2, 5267.13, 5279.82, 5265.63, 5279.82, 3847171, 384717888.0, 1002], [20240821, 5279.82, 5279.22, 5284.46, 5279.22, 5283.25, 3000048, 300005920.0, 1003], [20240821, 5283.25, 5283.43, 5291.22, 5283.43, 5291.22, 3289602, 328961056.0, 1004], [20240821, 5291.22, 5291.08, 5294.46, 5290.66, 5292.26, 2532835, 253284448.0, 1005], [20240821, 5292.26, 5292.87, 5294.13, 5291.36, 5293.46, 2804526, 280453504.0, 1006], [20240821, 5293.46, 5293.12, 5293.12, 5287.93, 5288.17, 2173628, 217363808.0, 1007], [20240821, 5288.17, 5288.98, 5291.67, 5288.98, 5289.92, 1833933, 183394320.0, 1008], [20240821, 5289.92, 5291.39, 5296.29, 5291.39, 5293.69, 2298614, 229862304.0, 1009], [20240821, 5293.69, 5293.79, 5298.27, 5293.79, 5298.27, 1665302, 166531056.0, 1010], [20240821, 5298.27, 5298.74, 5299.78, 5296.95, 5298.58, 2112025, 211203568.0, 1011], [20240821, 5298.58, 5298.8, 5298.8, 5295.1, 5295.83, 1798600, 179861104.0, 1012], [20240821, 5295.83, 5295.05, 5295.05, 5289.99, 5289.99, 1899839, 189984816.0, 1013], [20240821, 5289.99, 5289.89, 5291.04, 5289.19, 5289.19, 1780709, 178071696.0, 1014], [20240821, 5289.19, 5289.13, 5289.13, 5285.85, 5286.17, 1716276, 171628528.0, 1015], [20240821, 5286.17, 5285.85, 5290.07, 5285.63, 5288.9, 1783216, 178322736.0, 1016], [20240821, 5288.9, 5288.87, 5288.91, 5284.4, 5284.5, 1503505, 150351536.0, 1017], [20240821, 5284.5, 5284.31, 5284.83, 5283.39, 5284.62, 1471360, 147136864.0, 1018], [20240821, 5284.62, 5284.31, 5284.71, 5282.47, 5282.85, 1381433, 138144240.0, 1019], [20240821, 5282.85, 5282.26, 5287.07, 5281.8, 5286.06, 1823327, 182333728.0, 1020], [20240821, 5286.06, 5285.97, 5287.68, 5285.97, 5286.96, 1407068, 140707648.0, 1021], [20240821, 5286.96, 5288.26, 5298.32, 5288.26, 5296.64, 3122915, 312292512.0, 1022], [20240821, 5296.64, 5296.86, 5297.86, 5293.99, 5293.99, 2605985, 260599408.0, 1023], [20240821, 5293.99, 5293.37, 5294.52, 5291.99, 5294.4, 1722107, 172211936.0, 1024], [20240821, 5294.4, 5294.25, 5295.09, 5293.43, 5294.47, 1797558, 179756784.0, 1025], [20240821, 5294.47, 5294.19, 5296.08, 5293.15, 5296.08, 1951563, 195157120.0, 1026], [20240821, 5296.08, 5295.66, 5296.2, 5294.34, 5294.63, 2631000, 263100960.0, 1027], [20240821, 5294.63, 5294.44, 5298.57, 5294.44, 5298.41, 2256853, 225686208.0, 1028], [20240821, 5298.41, 5298.31, 5302.18, 5298.21, 5302.11, 2906548, 290655744.0, 1029], [20240821, 5302.11, 5301.04, 5301.04, 5296.96, 5298.42, 2186432, 218644320.0, 1030], [20240821, 5298.42, 5297.71, 5300.14, 5297.44, 5299.66, 1760820, 176082928.0, 1031], [20240821, 5299.66, 5299.57, 5299.85, 5297.81, 5299.17, 1804897, 180490512.0, 1032], [20240821, 5299.17, 5299.09, 5303.95, 5298.89, 5300.62, 2584865, 258487328.0, 1033], [20240821, 5300.62, 5300.43, 5300.69, 5299.71, 5300.03, 1906727, 190673488.0, 1034], [20240821, 5300.03, 5302.71, 5304.8, 5302.26, 5302.26, 2103150, 210316128.0, 1035], [20240821, 5302.26, 5301.89, 5303.21, 5301.09, 5301.7, 1647901, 164791152.0, 1036], [20240821, 5301.7, 5301.49, 5308.14, 5301.49, 5307.9, 2552352, 255236320.0, 1037], [20240821, 5307.9, 5308.18, 5309.71, 5307.18, 5309.71, 2518388, 251839776.0, 1038], [20240821, 5309.71, 5309.15, 5310.46, 5309.02, 5309.54, 1832179, 183218800.0, 1039], [20240821, 5309.54, 5309.14, 5309.97, 5308.81, 5309.39, 2047116, 204712448.0, 1040], [20240821, 5309.39, 5309.59, 5314.05, 5308.91, 5314.05, 3399276, 339928608.0, 1041], [20240821, 5314.05, 5314.04, 5314.73, 5311.95, 5313.08, 2593430, 259343968.0, 1042], [20240821, 5313.08, 5312.09, 5316.14, 5311.6, 5314.82, 2696021, 269603040.0, 1043], [20240821, 5314.82, 5313.6, 5316.64, 5313.39, 5316.37, 2440604, 244061168.0, 1044], [20240821, 5316.37, 5316.12, 5318.74, 5316.05, 5316.33, 4061523, 406153184.0, 1045], [20240821, 5316.33, 5316.01, 5316.32, 5313.01, 5313.13, 2059635, 205964544.0, 1046], [20240821, 5313.13, 5314.2, 5317.07, 5310.4, 5310.4, 2287299, 228730832.0, 1047], [20240821, 5310.4, 5310.11, 5320.49, 5309.62, 5320.49, 2422382, 242239568.0, 1048], [20240821, 5320.49, 5321.48, 5327.33, 5321.09, 5324.44, 2639572, 263958288.0, 1049], [20240821, 5324.44, 5322.48, 5322.98, 5319.61, 5320.62, 1793361, 179337040.0, 1050], [20240821, 5320.62, 5321.95, 5323.63, 5320.69, 5322.24, 1486510, 148652256.0, 1051], [20240821, 5322.24, 5322.72, 5323.83, 5321.42, 5323.46, 1605393, 160540192.0, 1052], [20240821, 5323.46, 5322.41, 5324.87, 5321.94, 5321.94, 1657103, 165711344.0, 1053], [20240821, 5321.94, 5320.33, 5320.73, 5317.69, 5320.05, 1374621, 137463264.0, 1054], [20240821, 5320.05, 5321.04, 5322.59, 5320.27, 5321.59, 1245689, 124569944.0, 1055], [20240821, 5321.59, 5320.78, 5324.87, 5320.78, 5324.29, 1268580, 126858976.0, 1056], [20240821, 5324.29, 5324.37, 5328.77, 5324.16, 5328.32, 1565403, 156541120.0, 1057], [20240821, 5328.32, 5328.36, 5333.77, 5328.36, 5332.1, 2405263, 240527424.0, 1058], [20240821, 5332.1, 5332.8, 5332.8, 5328.52, 5329.25, 1701258, 170126896.0, 1059], [20240821, 5329.25, 5328.69, 5329.48, 5323.94, 5323.94, 1124099, 112410976.0, 1100], [20240821, 5323.94, 5323.6, 5324.27, 5322.89, 5323.34, 1290013, 129002400.0, 1101], [20240821, 5323.34, 5323.39, 5323.39, 5320.56, 5321.04, 1461094, 146110432.0, 1102], [20240821, 5321.04, 5320.82, 5322.95, 5320.7, 5321.81, 1237457, 123746576.0, 1103], [20240821, 5321.81, 5321.65, 5322.19, 5319.76, 5320.28, 987169, 98717792.0, 1104], [20240821, 5320.28, 5320.38, 5322.54, 5318.88, 5322.44, 1224357, 122436712.0, 1105], [20240821, 5322.44, 5322.25, 5323.35, 5321.63, 5321.63, 1085738, 108574888.0, 1106], [20240821, 5321.63, 5321.64, 5323.37, 5321.49, 5323.21, 1540048, 154005792.0, 1107], [20240821, 5323.21, 5323.17, 5323.2, 5321.51, 5321.51, 1297653, 129766288.0, 1108], [20240821, 5321.51, 5321.68, 5321.68, 5318.36, 5319.84, 1013577, 101358648.0, 1109], [20240821, 5319.84, 5319.63, 5319.63, 5317.71, 5317.72, 931894, 93190368.0, 1110], [20240821, 5317.72, 5317.37, 5322.36, 5317.3, 5321.54, 1074126, 107413584.0, 1111], [20240821, 5321.54, 5321.7, 5321.7, 5319.96, 5320.5, 744610, 74462000.0, 1112], [20240821, 5320.5, 5320.09, 5320.69, 5319.16, 5319.83, 691835, 69184496.0, 1113], [20240821, 5319.83, 5319.97, 5320.09, 5319.19, 5319.61, 907437, 90744784.0, 1114], [20240821, 5319.61, 5319.16, 5322.0, 5318.77, 5321.23, 1198116, 119812688.0, 1115], [20240821, 5321.23, 5321.45, 5321.97, 5320.42, 5320.42, 1185639, 118564984.0, 1116], [20240821, 5320.42, 5321.03, 5321.15, 5320.08, 5320.54, 1027401, 102741056.0, 1117], [20240821, 5320.54, 5320.03, 5320.03, 5317.52, 5317.52, 951826, 95183584.0, 1118], [20240821, 5317.52, 5317.82, 5319.25, 5316.86, 5317.38, 1085690, 108569808.0, 1119], [20240821, 5317.38, 5317.22, 5317.55, 5315.25, 5315.59, 859795, 85980632.0, 1120], [20240821, 5315.59, 5315.85, 5316.17, 5311.88, 5311.88, 1224448, 122445768.0, 1121], [20240821, 5311.88, 5311.6, 5313.42, 5311.6, 5312.5, 912011, 91202392.0, 1122], [20240821, 5312.5, 5312.21, 5314.97, 5312.21, 5314.97, 844222, 84423088.0, 1123], [20240821, 5314.97, 5314.44, 5315.73, 5314.15, 5314.9, 794958, 79496664.0, 1124], [20240821, 5314.9, 5314.67, 5315.92, 5314.42, 5314.42, 550105, 55011552.0, 1125], [20240821, 5314.42, 5314.76, 5315.62, 5312.56, 5312.56, 750102, 75011160.0, 1126], [20240821, 5312.56, 5312.64, 5313.47, 5311.69, 5312.46, 619731, 61974120.0, 1127], [20240821, 5312.46, 5312.34, 5312.41, 5310.61, 5311.4, 729201, 72920944.0, 1128], [20240821, 5311.4, 5311.66, 5313.24, 5311.33, 5312.75, 744627, 74463800.0, 1129], [20240821, 5312.75, 5312.3, 5312.81, 5311.35, 5312.54, 570811, 57082064.0, 1130], [20240821, 5312.54, 5312.51, 5312.51, 5309.6, 5311.27, 2587553, 258756544.0, 1301], [20240821, 5311.27, 5311.23, 5312.4, 5311.23, 5311.39, 1168749, 116875760.0, 1302], [20240821, 5311.39, 5311.03, 5311.43, 5309.68, 5309.75, 884249, 88425856.0, 1303], [20240821, 5309.75, 5309.58, 5309.58, 5307.6, 5308.56, 1057558, 105756856.0, 1304], [20240821, 5308.56, 5308.56, 5310.75, 5308.31, 5308.94, 1271200, 127121008.0, 1305], [20240821, 5308.94, 5308.78, 5308.78, 5305.64, 5305.64, 1272553, 127256224.0, 1306], [20240821, 5305.64, 5305.12, 5305.12, 5302.74, 5304.15, 1640131, 164014064.0, 1307], [20240821, 5304.15, 5303.18, 5304.08, 5302.66, 5303.37, 1113929, 111393760.0, 1308], [20240821, 5303.37, 5303.9, 5303.9, 5301.42, 5301.42, 779313, 77932128.0, 1309], [20240821, 5301.42, 5301.17, 5304.74, 5300.9, 5304.25, 1392701, 139271056.0, 1310], [20240821, 5304.25, 5304.33, 5305.93, 5304.33, 5305.93, 939103, 93911312.0, 1311], [20240821, 5305.93, 5306.56, 5306.56, 5303.92, 5304.48, 986585, 98659568.0, 1312], [20240821, 5304.48, 5304.32, 5304.78, 5303.21, 5304.56, 741282, 74128992.0, 1313], [20240821, 5304.56, 5304.56, 5304.97, 5302.15, 5302.15, 721416, 72142432.0, 1314], [20240821, 5302.15, 5302.08, 5303.13, 5301.01, 5301.11, 860003, 86001328.0, 1315], [20240821, 5301.11, 5301.08, 5301.95, 5299.43, 5301.88, 1217467, 121747544.0, 1316], [20240821, 5301.88, 5301.68, 5302.11, 5300.29, 5300.29, 794010, 79401960.0, 1317], [20240821, 5300.29, 5300.03, 5300.03, 5297.21, 5297.3, 1847927, 184793824.0, 1318], [20240821, 5297.3, 5297.65, 5300.33, 5297.65, 5298.51, 1641933, 164194304.0, 1319], [20240821, 5298.51, 5297.79, 5297.92, 5295.88, 5296.49, 1416779, 141678896.0, 1320], [20240821, 5296.49, 5295.81, 5297.55, 5295.81, 5297.43, 1287690, 128770048.0, 1321], [20240821, 5297.43, 5296.96, 5298.5, 5296.34, 5298.3, 1033212, 103322128.0, 1322], [20240821, 5298.3, 5297.76, 5298.2, 5295.98, 5295.98, 1135555, 113556552.0, 1323], [20240821, 5295.98, 5296.18, 5296.18, 5294.32, 5294.32, 1053731, 105374360.0, 1324], [20240821, 5294.32, 5294.39, 5298.15, 5294.39, 5297.82, 1346489, 134649760.0, 1325], [20240821, 5297.82, 5297.52, 5297.68, 5296.42, 5296.56, 887346, 88735560.0, 1326], [20240821, 5296.56, 5296.2, 5296.37, 5294.22, 5295.31, 1029775, 102978496.0, 1327], [20240821, 5295.31, 5293.7, 5294.48, 5291.33, 5294.01, 1491825, 149183488.0, 1328], [20240821, 5294.01, 5293.85, 5295.01, 5293.85, 5294.54, 1115690, 111569920.0, 1329], [20240821, 5294.54, 5294.83, 5299.91, 5294.83, 5298.83, 1761307, 176131872.0, 1330], [20240821, 5298.83, 5299.27, 5301.24, 5299.06, 5299.73, 1187389, 118740008.0, 1331], [20240821, 5299.73, 5298.97, 5298.97, 5296.83, 5296.83, 988038, 98804864.0, 1332], [20240821, 5296.83, 5296.89, 5296.94, 5294.79, 5294.82, 904336, 90434616.0, 1333], [20240821, 5294.82, 5294.6, 5294.68, 5292.35, 5292.49, 928807, 92881608.0, 1334], [20240821, 5292.49, 5292.6, 5293.34, 5292.07, 5292.72, 1118991, 111900032.0, 1335], [20240821, 5292.72, 5292.19, 5294.11, 5292.13, 5293.95, 985980, 98598896.0, 1336], [20240821, 5293.95, 5293.58, 5293.81, 5292.28, 5292.46, 886275, 88628208.0, 1337], [20240821, 5292.46, 5292.42, 5292.42, 5290.94, 5290.94, 880851, 88086232.0, 1338], [20240821, 5290.94, 5291.25, 5291.57, 5289.58, 5289.58, 964125, 96413656.0, 1339], [20240821, 5289.58, 5290.23, 5291.58, 5289.52, 5290.96, 1089597, 108960544.0, 1340], [20240821, 5290.96, 5291.19, 5293.05, 5291.19, 5291.53, 1044740, 104474968.0, 1341], [20240821, 5291.53, 5291.54, 5292.72, 5291.16, 5292.67, 891855, 89186472.0, 1342], [20240821, 5292.67, 5292.4, 5293.43, 5292.4, 5292.94, 1745166, 174517440.0, 1343], [20240821, 5292.94, 5293.8, 5294.76, 5293.2, 5294.64, 1041541, 104155072.0, 1344], [20240821, 5294.64, 5294.31, 5295.11, 5293.22, 5293.56, 1146928, 114693920.0, 1345], [20240821, 5293.56, 5292.96, 5293.08, 5291.49, 5291.59, 1028866, 102887480.0, 1346], [20240821, 5291.59, 5291.54, 5291.67, 5290.56, 5291.02, 956414, 95642424.0, 1347], [20240821, 5291.02, 5290.69, 5293.61, 5290.37, 5293.47, 1150628, 115063744.0, 1348], [20240821, 5293.47, 5293.78, 5298.09, 5293.63, 5297.07, 1096080, 109608968.0, 1349], [20240821, 5297.07, 5297.16, 5297.47, 5296.18, 5297.38, 667356, 66736764.0, 1350], [20240821, 5297.38, 5297.53, 5297.53, 5295.83, 5296.75, 731288, 73129392.0, 1351], [20240821, 5296.75, 5296.2, 5296.2, 5293.64, 5293.65, 865429, 86544008.0, 1352], [20240821, 5293.65, 5293.8, 5293.8, 5292.25, 5292.68, 754774, 75478632.0, 1353], [20240821, 5292.68, 5292.33, 5292.33, 5289.45, 5289.54, 1190663, 119067168.0, 1354], [20240821, 5289.54, 5289.39, 5291.08, 5289.39, 5290.14, 720396, 72040352.0, 1355], [20240821, 5290.14, 5290.35, 5290.35, 5288.03, 5288.03, 745963, 74597136.0, 1356], [20240821, 5288.03, 5288.64, 5288.64, 5287.44, 5287.99, 792994, 79300576.0, 1357], [20240821, 5287.99, 5288.14, 5288.42, 5287.49, 5287.92, 721234, 72124408.0, 1358], [20240821, 5287.92, 5288.04, 5288.04, 5286.85, 5286.85, 887209, 88721856.0, 1359], [20240821, 5286.85, 5286.64, 5288.42, 5286.64, 5287.23, 933705, 93371488.0, 1400], [20240821, 5287.23, 5286.98, 5288.24, 5286.98, 5287.73, 747744, 74775328.0, 1401], [20240821, 5287.73, 5287.65, 5287.65, 5286.13, 5286.13, 978625, 97863400.0, 1402], [20240821, 5286.13, 5287.38, 5287.38, 5284.35, 5285.21, 1234724, 123473432.0, 1403], [20240821, 5285.21, 5285.06, 5291.14, 5285.06, 5290.73, 1327154, 132716392.0, 1404], [20240821, 5290.73, 5290.01, 5290.35, 5289.26, 5289.31, 904505, 90451464.0, 1405], [20240821, 5289.31, 5289.4, 5290.9, 5288.89, 5290.9, 893398, 89340688.0, 1406], [20240821, 5290.9, 5291.12, 5292.91, 5291.09, 5292.52, 1026466, 102647800.0, 1407], [20240821, 5292.52, 5292.74, 5293.24, 5291.58, 5291.58, 786753, 78676304.0, 1408], [20240821, 5291.58, 5291.68, 5291.93, 5287.66, 5287.81, 1265697, 126570720.0, 1409], [20240821, 5287.81, 5287.3, 5291.31, 5287.11, 5289.75, 926956, 92696560.0, 1410], [20240821, 5289.75, 5289.64, 5289.69, 5288.41, 5288.41, 720471, 72048176.0, 1411], [20240821, 5288.41, 5288.83, 5288.83, 5287.65, 5287.65, 778298, 77830800.0, 1412], [20240821, 5287.65, 5287.9, 5288.02, 5287.16, 5287.16, 927027, 92703680.0, 1413], [20240821, 5287.16, 5287.4, 5288.25, 5286.57, 5287.35, 844846, 84485488.0, 1414], [20240821, 5287.35, 5287.58, 5288.0, 5286.96, 5287.18, 756884, 75689352.0, 1415], [20240821, 5287.18, 5287.08, 5287.8, 5286.5, 5286.59, 894476, 89448512.0, 1416], [20240821, 5286.59, 5286.6, 5288.14, 5286.22, 5287.47, 1160486, 116049640.0, 1417], [20240821, 5287.47, 5287.42, 5291.18, 5287.38, 5290.33, 1272995, 127300488.0, 1418], [20240821, 5290.33, 5290.25, 5290.59, 5289.57, 5289.62, 870929, 87094016.0, 1419], [20240821, 5289.62, 5289.78, 5289.78, 5287.89, 5288.23, 874828, 87483904.0, 1420], [20240821, 5288.23, 5288.53, 5288.53, 5287.56, 5287.68, 837576, 83758336.0, 1421], [20240821, 5287.68, 5287.77, 5289.77, 5287.52, 5287.94, 782459, 78246648.0, 1422], [20240821, 5287.94, 5288.44, 5291.32, 5287.61, 5290.82, 968584, 96859312.0, 1423], [20240821, 5290.82, 5290.4, 5290.99, 5289.68, 5289.83, 776297, 77630712.0, 1424], [20240821, 5289.83, 5289.99, 5290.47, 5288.82, 5288.82, 990892, 99090368.0, 1425], [20240821, 5288.82, 5288.47, 5288.5, 5286.04, 5286.33, 1311014, 131102368.0, 1426], [20240821, 5286.33, 5286.77, 5287.08, 5285.95, 5285.95, 1074970, 107498024.0, 1427], [20240821, 5285.95, 5287.01, 5287.92, 5285.63, 5285.76, 1095690, 109570048.0, 1428], [20240821, 5285.76, 5285.6, 5286.59, 5285.6, 5285.65, 951492, 95149984.0, 1429], [20240821, 5285.65, 5285.9, 5286.03, 5284.94, 5285.55, 962666, 96267592.0, 1430], [20240821, 5285.55, 5285.63, 5289.13, 5284.96, 5288.69, 1068315, 106832504.0, 1431], [20240821, 5288.69, 5288.57, 5288.57, 5286.02, 5286.02, 972085, 97209760.0, 1432], [20240821, 5286.02, 5286.04, 5286.53, 5284.72, 5286.53, 922174, 92218608.0, 1433], [20240821, 5286.53, 5286.42, 5286.72, 5285.56, 5286.05, 836756, 83676664.0, 1434], [20240821, 5286.05, 5285.97, 5287.26, 5285.8, 5287.01, 860306, 86031520.0, 1435], [20240821, 5287.01, 5287.15, 5288.19, 5286.3, 5287.92, 914744, 91475272.0, 1436], [20240821, 5287.92, 5288.09, 5288.43, 5286.38, 5286.38, 942230, 94224032.0, 1437], [20240821, 5286.38, 5286.67, 5287.87, 5285.96, 5287.87, 1033223, 103323144.0, 1438], [20240821, 5287.87, 5287.91, 5289.87, 5287.46, 5289.43, 1133289, 113329824.0, 1439], [20240821, 5289.43, 5289.84, 5289.96, 5288.89, 5288.97, 1085980, 108598968.0, 1440], [20240821, 5288.97, 5288.93, 5289.71, 5288.22, 5289.19, 1122996, 112300680.0, 1441], [20240821, 5289.19, 5288.82, 5288.92, 5287.59, 5287.59, 1117737, 111774688.0, 1442], [20240821, 5287.59, 5287.48, 5288.28, 5287.23, 5287.7, 1032632, 103264368.0, 1443], [20240821, 5287.7, 5287.53, 5287.75, 5286.65, 5286.65, 1303903, 130391416.0, 1444], [20240821, 5286.65, 5286.88, 5286.92, 5284.17, 5284.81, 1552347, 155235968.0, 1445], [20240821, 5284.81, 5284.07, 5285.97, 5283.67, 5283.89, 1496574, 149658384.0, 1446], [20240821, 5283.89, 5284.16, 5284.62, 5282.51, 5283.33, 1699865, 169987328.0, 1447], [20240821, 5283.33, 5283.2, 5285.68, 5282.97, 5284.17, 1773615, 177362672.0, 1448], [20240821, 5284.17, 5283.77, 5284.29, 5282.66, 5282.82, 1581176, 158118512.0, 1449], [20240821, 5282.82, 5282.38, 5283.13, 5282.32, 5282.97, 1747542, 174755200.0, 1450], [20240821, 5282.97, 5282.59, 5282.82, 5280.98, 5280.98, 2104858, 210486928.0, 1451], [20240821, 5280.98, 5281.15, 5282.27, 5281.15, 5281.21, 1997173, 199718256.0, 1452], [20240821, 5281.21, 5280.87, 5281.59, 5280.54, 5280.54, 1764897, 176490752.0, 1453], [20240821, 5280.54, 5280.16, 5281.41, 5280.16, 5281.41, 1763789, 176379920.0, 1454], [20240821, 5281.41, 5281.52, 5282.8, 5281.22, 5282.66, 2217531, 221754112.0, 1455], [20240821, 5282.66, 5282.06, 5283.21, 5281.6, 5282.78, 2391734, 239174240.0, 1456], [20240821, 5282.78, 5282.74, 5284.34, 5282.63, 5284.34, 2353899, 235390912.0, 1457], [20240821, 5284.34, 5284.49, 5284.49, 5284.49, 5284.49, 90791, 9079129.0, 1458], [20240821, 5284.49, 5284.49, 5284.49, 5284.49, 5284.49, 0, 0.0, 1459], [20240821, 5284.49, 5283.49, 5283.49, 5283.49, 5283.49, 3665420, 366542048.0, 1500], [20240822, 5283.49, 5284.78, 5291.32, 5269.63, 5270.47, 13516698, 1351670784.0, 931], [20240822, 5270.47, 5272.41, 5278.6, 5265.32, 5277.62, 5618242, 561825280.0, 932], [20240822, 5277.62, 5278.17, 5282.4, 5278.17, 5279.68, 4207707, 420771744.0, 933], [20240822, 5279.68, 5279.43, 5279.86, 5271.87, 5274.95, 4673035, 467304608.0, 934], [20240822, 5274.95, 5274.38, 5274.38, 5268.44, 5271.69, 3357438, 335744544.0, 935], [20240822, 5271.69, 5271.12, 5271.12, 5266.32, 5268.14, 4176905, 417691488.0, 936], [20240822, 5268.14, 5266.24, 5266.92, 5260.44, 5263.88, 4331834, 433184352.0, 937], [20240822, 5263.88, 5263.24, 5264.66, 5259.07, 5259.07, 3526971, 352698208.0, 938], [20240822, 5259.07, 5259.69, 5262.23, 5258.24, 5261.65, 3842677, 384268768.0, 939], [20240822, 5261.65, 5261.21, 5261.21, 5257.89, 5258.33, 2723967, 272397792.0, 940], [20240822, 5258.33, 5258.13, 5258.13, 5253.95, 5254.75, 3088477, 308848704.0, 941], [20240822, 5254.75, 5254.04, 5258.68, 5253.8, 5257.9, 3028827, 302883904.0, 942], [20240822, 5257.9, 5257.63, 5261.65, 5257.47, 5261.42, 2908241, 290825024.0, 943], [20240822, 5261.42, 5262.67, 5272.22, 5262.67, 5272.22, 2422183, 242219408.0, 944], [20240822, 5272.22, 5271.86, 5280.89, 5271.86, 5280.89, 2611073, 261108224.0, 945], [20240822, 5280.89, 5281.38, 5281.38, 5274.54, 5274.54, 3052272, 305228384.0, 946], [20240822, 5274.54, 5274.19, 5274.19, 5269.08, 5269.94, 2241143, 224115088.0, 947], [20240822, 5269.94, 5270.1, 5273.64, 5268.65, 5272.24, 1863561, 186357120.0, 948], [20240822, 5272.24, 5272.22, 5275.24, 5272.22, 5273.82, 2019361, 201937232.0, 949], [20240822, 5273.82, 5273.31, 5275.62, 5273.31, 5273.41, 2015084, 201509296.0, 950], [20240822, 5273.41, 5271.88, 5271.88, 5265.32, 5265.32, 3063355, 306336256.0, 951], [20240822, 5265.32, 5265.5, 5265.5, 5260.48, 5262.17, 2832399, 283240736.0, 952], [20240822, 5262.17, 5261.21, 5261.29, 5259.11, 5259.75, 1988639, 198864768.0, 953], [20240822, 5259.75, 5260.13, 5260.13, 5257.83, 5258.7, 2115242, 211525040.0, 954], [20240822, 5258.7, 5257.93, 5262.37, 5257.93, 5261.56, 2266396, 226640352.0, 955], [20240822, 5261.56, 5260.14, 5260.14, 5254.44, 5254.44, 2500311, 250032096.0, 956], [20240822, 5254.44, 5253.88, 5254.46, 5250.21, 5250.36, 2693617, 269362752.0, 957], [20240822, 5250.36, 5250.02, 5251.77, 5249.08, 5251.08, 2308531, 230854016.0, 958], [20240822, 5251.08, 5251.23, 5252.14, 5249.91, 5250.51, 3368842, 336885280.0, 959], [20240822, 5250.51, 5249.96, 5249.96, 5245.23, 5245.26, 2367849, 236785664.0, 1000], [20240822, 5245.26, 5245.45, 5245.45, 5241.82, 5241.82, 2941831, 294183808.0, 1001], [20240822, 5241.82, 5241.63, 5242.06, 5238.0, 5238.0, 2954416, 295442560.0, 1002], [20240822, 5238.0, 5237.6, 5237.81, 5234.88, 5234.88, 3639283, 363929408.0, 1003], [20240822, 5234.88, 5235.07, 5235.07, 5231.46, 5233.85, 2956384, 295639360.0, 1004], [20240822, 5233.85, 5233.24, 5233.95, 5231.36, 5231.36, 2598406, 259841568.0, 1005], [20240822, 5231.36, 5231.33, 5234.86, 5229.58, 5233.45, 3070944, 307095616.0, 1006], [20240822, 5233.45, 5233.39, 5233.41, 5229.62, 5230.76, 2863927, 286393760.0, 1007], [20240822, 5230.76, 5230.35, 5231.43, 5229.83, 5231.43, 2145914, 214592448.0, 1008], [20240822, 5231.43, 5231.36, 5234.69, 5231.36, 5234.69, 1872751, 187276064.0, 1009], [20240822, 5234.69, 5234.5, 5234.89, 5232.06, 5232.06, 2188020, 218803056.0, 1010], [20240822, 5232.06, 5232.12, 5234.89, 5231.74, 5234.89, 2125746, 212575840.0, 1011], [20240822, 5234.89, 5235.11, 5235.54, 5233.89, 5235.08, 1683161, 168317104.0, 1012], [20240822, 5235.08, 5234.72, 5235.79, 5234.56, 5235.58, 1884244, 188425424.0, 1013], [20240822, 5235.58, 5235.01, 5236.08, 5234.91, 5235.43, 1587586, 158759696.0, 1014], [20240822, 5235.43, 5235.45, 5235.56, 5231.93, 5232.75, 2705896, 270590784.0, 1015], [20240822, 5232.75, 5231.97, 5231.97, 5230.05, 5230.97, 2053988, 205399920.0, 1016], [20240822, 5230.97, 5230.7, 5230.7, 5227.27, 5227.75, 1872262, 187227120.0, 1017], [20240822, 5227.75, 5228.32, 5233.42, 5228.32, 5232.05, 1941206, 194121776.0, 1018], [20240822, 5232.05, 5231.69, 5231.69, 5227.91, 5228.4, 1570296, 157030816.0, 1019], [20240822, 5228.4, 5228.63, 5232.83, 5228.63, 5232.83, 1624926, 162493344.0, 1020], [20240822, 5232.83, 5233.9, 5234.47, 5232.69, 5232.69, 1590539, 159054928.0, 1021], [20240822, 5232.69, 5232.4, 5236.5, 5232.4, 5235.95, 1282307, 128231672.0, 1022], [20240822, 5235.95, 5235.74, 5237.0, 5234.12, 5234.36, 1315707, 131571552.0, 1023], [20240822, 5234.36, 5233.95, 5237.23, 5233.53, 5236.83, 1268776, 126878712.0, 1024], [20240822, 5236.83, 5236.02, 5236.82, 5235.1, 5235.1, 942264, 94227496.0, 1025], [20240822, 5235.1, 5235.34, 5235.53, 5232.76, 5233.43, 1083272, 108328432.0, 1026], [20240822, 5233.43, 5233.24, 5233.34, 5232.13, 5232.21, 1240025, 124003424.0, 1027], [20240822, 5232.21, 5232.4, 5234.03, 5231.76, 5232.3, 1161905, 116191656.0, 1028], [20240822, 5232.3, 5231.87, 5235.73, 5231.87, 5235.03, 1328743, 132875576.0, 1029], [20240822, 5235.03, 5235.38, 5237.04, 5235.27, 5236.74, 1313538, 131354832.0, 1030], [20240822, 5236.74, 5236.53, 5240.2, 5236.42, 5239.74, 1318540, 131854936.0, 1031], [20240822, 5239.74, 5239.31, 5239.31, 5235.99, 5236.49, 1520965, 152097536.0, 1032], [20240822, 5236.49, 5236.32, 5236.55, 5234.86, 5236.08, 1135952, 113596008.0, 1033], [20240822, 5236.08, 5236.01, 5240.53, 5236.01, 5240.53, 1302623, 130263248.0, 1034], [20240822, 5240.53, 5240.5, 5240.54, 5237.5, 5237.5, 1192989, 119299976.0, 1035], [20240822, 5237.5, 5237.52, 5238.77, 5237.02, 5237.02, 1274976, 127498392.0, 1036], [20240822, 5237.02, 5237.06, 5241.33, 5236.84, 5239.31, 1440900, 144091056.0, 1037], [20240822, 5239.31, 5239.33, 5240.27, 5237.1, 5237.23, 1307727, 130773800.0, 1038], [20240822, 5237.23, 5237.52, 5240.55, 5237.48, 5239.82, 1173977, 117398552.0, 1039], [20240822, 5239.82, 5239.63, 5242.17, 5239.62, 5242.17, 1066761, 106677040.0, 1040], [20240822, 5242.17, 5242.1, 5246.67, 5242.1, 5246.67, 1424604, 142461488.0, 1041], [20240822, 5246.67, 5246.32, 5250.59, 5246.32, 5250.59, 1321989, 132199960.0, 1042], [20240822, 5250.59, 5250.18, 5253.43, 5250.18, 5250.64, 1715746, 171575440.0, 1043], [20240822, 5250.64, 5250.42, 5252.74, 5250.41, 5250.41, 1262083, 126209392.0, 1044], [20240822, 5250.41, 5250.78, 5250.78, 5246.49, 5248.75, 1778718, 177872864.0, 1045], [20240822, 5248.75, 5248.29, 5248.53, 5244.92, 5245.48, 1069627, 106963864.0, 1046], [20240822, 5245.48, 5244.72, 5245.03, 5240.09, 5240.09, 1304216, 130422496.0, 1047], [20240822, 5240.09, 5239.0, 5241.48, 5238.88, 5241.48, 1112781, 111279016.0, 1048], [20240822, 5241.48, 5240.75, 5241.36, 5239.38, 5239.57, 869397, 86940680.0, 1049], [20240822, 5239.57, 5239.8, 5239.8, 5237.06, 5237.06, 999839, 99984960.0, 1050], [20240822, 5237.06, 5237.42, 5240.58, 5237.42, 5240.41, 1048714, 104872328.0, 1051], [20240822, 5240.41, 5239.93, 5240.25, 5237.76, 5237.82, 1014936, 101494392.0, 1052], [20240822, 5237.82, 5237.21, 5237.35, 5234.24, 5234.24, 1311995, 131200320.0, 1053], [20240822, 5234.24, 5234.65, 5235.05, 5233.7, 5234.53, 1106464, 110647496.0, 1054], [20240822, 5234.53, 5234.49, 5236.99, 5234.49, 5236.06, 1321147, 132115664.0, 1055], [20240822, 5236.06, 5236.31, 5237.64, 5236.12, 5236.6, 1072863, 107287064.0, 1056], [20240822, 5236.6, 5236.75, 5244.23, 5233.24, 5242.21, 2247845, 224785328.0, 1057], [20240822, 5242.21, 5242.51, 5248.21, 5242.51, 5245.21, 1253731, 125373920.0, 1058], [20240822, 5245.21, 5245.34, 5249.6, 5245.34, 5247.82, 1018992, 101900240.0, 1059], [20240822, 5247.82, 5248.27, 5251.72, 5248.27, 5251.41, 1133036, 113304680.0, 1100], [20240822, 5251.41, 5251.37, 5251.98, 5249.72, 5251.97, 1098004, 109801552.0, 1101], [20240822, 5251.97, 5252.0, 5252.54, 5245.64, 5245.64, 1278837, 127884784.0, 1102], [20240822, 5245.64, 5245.28, 5246.02, 5243.81, 5244.7, 1108395, 110840688.0, 1103], [20240822, 5244.7, 5244.74, 5244.74, 5241.28, 5241.53, 737499, 73751016.0, 1104], [20240822, 5241.53, 5241.71, 5241.71, 5240.23, 5240.39, 898520, 89853088.0, 1105], [20240822, 5240.39, 5240.21, 5240.92, 5239.17, 5240.0, 700127, 70013808.0, 1106], [20240822, 5240.0, 5239.97, 5240.48, 5237.48, 5237.58, 873846, 87385592.0, 1107], [20240822, 5237.58, 5237.71, 5239.26, 5237.64, 5238.42, 693009, 69302008.0, 1108], [20240822, 5238.42, 5238.28, 5238.49, 5236.77, 5238.49, 837779, 83778952.0, 1109], [20240822, 5238.49, 5238.97, 5239.85, 5238.54, 5238.8, 813161, 81317096.0, 1110], [20240822, 5238.8, 5238.75, 5241.6, 5238.69, 5240.83, 786019, 78602856.0, 1111], [20240822, 5240.83, 5241.55, 5241.55, 5239.54, 5240.09, 935400, 93540720.0, 1112], [20240822, 5240.09, 5239.85, 5248.4, 5239.78, 5247.27, 1644704, 164471472.0, 1113], [20240822, 5247.27, 5248.97, 5250.62, 5247.31, 5248.88, 1135080, 113509160.0, 1114], [20240822, 5248.88, 5249.54, 5250.31, 5247.77, 5249.41, 805637, 80564720.0, 1115], [20240822, 5249.41, 5250.47, 5252.19, 5250.01, 5252.06, 943114, 94312240.0, 1116], [20240822, 5252.06, 5251.83, 5252.83, 5247.44, 5247.99, 1070461, 107047144.0, 1117], [20240822, 5247.99, 5248.54, 5250.51, 5247.89, 5249.35, 773293, 77329968.0, 1118], [20240822, 5249.35, 5249.51, 5249.51, 5246.88, 5247.86, 722950, 72296048.0, 1119], [20240822, 5247.86, 5248.54, 5252.39, 5246.99, 5252.39, 863318, 86332624.0, 1120], [20240822, 5252.39, 5252.64, 5254.12, 5251.54, 5254.12, 852492, 85250128.0, 1121], [20240822, 5254.12, 5254.44, 5254.44, 5249.22, 5249.83, 794143, 79415384.0, 1122], [20240822, 5249.83, 5249.72, 5250.63, 5249.41, 5250.3, 590471, 59048152.0, 1123], [20240822, 5250.3, 5250.8, 5252.84, 5249.75, 5251.93, 615784, 61579332.0, 1124], [20240822, 5251.93, 5251.38, 5252.43, 5247.38, 5247.38, 612368, 61237672.0, 1125], [20240822, 5247.38, 5247.67, 5247.67, 5245.44, 5245.44, 721032, 72104104.0, 1126], [20240822, 5245.44, 5245.92, 5249.42, 5245.92, 5248.38, 928875, 92888488.0, 1127], [20240822, 5248.38, 5248.13, 5248.26, 5246.86, 5247.35, 558504, 55851228.0, 1128], [20240822, 5247.35, 5247.04, 5250.74, 5246.28, 5249.41, 874226, 87423808.0, 1129], [20240822, 5249.41, 5248.67, 5252.24, 5247.93, 5252.24, 612427, 61243760.0, 1130], [20240822, 5252.24, 5250.86, 5251.14, 5245.9, 5245.9, 2167267, 216727680.0, 1301], [20240822, 5245.9, 5245.87, 5248.94, 5243.45, 5243.45, 1063049, 106305896.0, 1302], [20240822, 5243.45, 5243.81, 5243.81, 5241.25, 5241.74, 743516, 74352624.0, 1303], [20240822, 5241.74, 5241.57, 5242.85, 5241.52, 5241.97, 737503, 73751280.0, 1304], [20240822, 5241.97, 5241.79, 5250.63, 5241.79, 5248.67, 1254863, 125487224.0, 1305], [20240822, 5248.67, 5248.19, 5248.19, 5245.07, 5247.3, 683797, 68380448.0, 1306], [20240822, 5247.3, 5248.82, 5253.14, 5248.82, 5250.29, 1089721, 108973240.0, 1307], [20240822, 5250.29, 5250.41, 5250.61, 5249.28, 5249.41, 718028, 71803736.0, 1308], [20240822, 5249.41, 5249.29, 5254.79, 5249.0, 5253.03, 1293424, 129343728.0, 1309], [20240822, 5253.03, 5252.55, 5252.55, 5247.51, 5248.55, 859115, 85912496.0, 1310], [20240822, 5248.55, 5247.61, 5247.64, 5245.5, 5245.5, 683868, 68387664.0, 1311], [20240822, 5245.5, 5244.84, 5245.79, 5242.93, 5242.95, 696317, 69632680.0, 1312], [20240822, 5242.95, 5242.49, 5251.94, 5241.72, 5251.91, 1417726, 141773744.0, 1313], [20240822, 5251.91, 5251.34, 5255.01, 5251.34, 5253.0, 1095972, 109598144.0, 1314], [20240822, 5253.0, 5252.07, 5252.07, 5246.89, 5247.46, 953023, 95303160.0, 1315], [20240822, 5247.46, 5247.09, 5247.09, 5244.74, 5245.51, 954367, 95437784.0, 1316], [20240822, 5245.51, 5245.03, 5251.78, 5245.03, 5251.7, 1290566, 129057584.0, 1317], [20240822, 5251.7, 5251.46, 5253.35, 5250.62, 5251.74, 943077, 94308592.0, 1318], [20240822, 5251.74, 5251.93, 5252.49, 5248.93, 5250.3, 855140, 85514816.0, 1319], [20240822, 5250.3, 5249.88, 5252.34, 5249.48, 5251.92, 950903, 95091392.0, 1320], [20240822, 5251.92, 5251.49, 5255.69, 5250.59, 5255.36, 1253939, 125394736.0, 1321], [20240822, 5255.36, 5255.12, 5256.66, 5253.2, 5254.98, 955866, 95587664.0, 1322], [20240822, 5254.98, 5255.35, 5259.49, 5254.86, 5259.49, 1180047, 118005800.0, 1323], [20240822, 5259.49, 5259.34, 5261.13, 5259.07, 5260.05, 1206793, 120680392.0, 1324], [20240822, 5260.05, 5259.6, 5261.55, 5257.98, 5261.24, 1104324, 110433368.0, 1325], [20240822, 5261.24, 5260.25, 5266.57, 5260.25, 5266.56, 1359336, 135934656.0, 1326], [20240822, 5266.56, 5265.52, 5268.36, 5265.38, 5268.36, 1005873, 100588336.0, 1327], [20240822, 5268.36, 5268.52, 5268.52, 5263.44, 5264.57, 1307300, 130730792.0, 1328], [20240822, 5264.57, 5264.67, 5264.68, 5260.59, 5260.59, 891399, 89141048.0, 1329], [20240822, 5260.59, 5260.42, 5261.55, 5258.71, 5261.04, 968699, 96870760.0, 1330], [20240822, 5261.04, 5261.18, 5263.5, 5260.68, 5262.98, 1426189, 142619712.0, 1331], [20240822, 5262.98, 5263.08, 5263.08, 5261.79, 5262.91, 935866, 93587672.0, 1332], [20240822, 5262.91, 5262.92, 5266.83, 5262.92, 5265.95, 1284821, 128483192.0, 1333], [20240822, 5265.95, 5265.55, 5265.55, 5263.93, 5264.12, 989609, 98961864.0, 1334], [20240822, 5264.12, 5263.95, 5264.22, 5262.0, 5262.66, 978987, 97899760.0, 1335], [20240822, 5262.66, 5262.24, 5262.63, 5261.98, 5262.49, 688137, 68814680.0, 1336], [20240822, 5262.49, 5262.14, 5262.31, 5261.19, 5261.21, 782536, 78254640.0, 1337], [20240822, 5261.21, 5261.04, 5264.18, 5260.82, 5264.01, 1070933, 107094368.0, 1338], [20240822, 5264.01, 5264.07, 5264.17, 5261.18, 5261.18, 937539, 93755048.0, 1339], [20240822, 5261.18, 5261.21, 5261.49, 5259.86, 5260.21, 946591, 94660088.0, 1340], [20240822, 5260.21, 5259.57, 5260.57, 5259.06, 5259.06, 801117, 80112640.0, 1341], [20240822, 5259.06, 5259.4, 5259.87, 5258.46, 5258.46, 878952, 87896032.0, 1342], [20240822, 5258.46, 5258.18, 5258.18, 5256.34, 5256.37, 1030712, 103072480.0, 1343], [20240822, 5256.37, 5256.48, 5256.51, 5253.23, 5253.37, 991899, 99191032.0, 1344], [20240822, 5253.37, 5253.81, 5257.49, 5253.55, 5255.87, 1028644, 102865568.0, 1345], [20240822, 5255.87, 5255.21, 5255.29, 5253.61, 5253.91, 804642, 80465216.0, 1346], [20240822, 5253.91, 5253.2, 5254.52, 5253.2, 5253.82, 940876, 94088280.0, 1347], [20240822, 5253.82, 5254.54, 5254.66, 5253.03, 5253.09, 1083955, 108396480.0, 1348], [20240822, 5253.09, 5252.67, 5253.46, 5251.26, 5251.26, 877630, 87763960.0, 1349], [20240822, 5251.26, 5251.03, 5252.53, 5250.99, 5252.53, 1024511, 102452024.0, 1350], [20240822, 5252.53, 5251.99, 5252.14, 5251.11, 5251.3, 1003861, 100386952.0, 1351], [20240822, 5251.3, 5251.01, 5251.01, 5248.4, 5248.54, 1280541, 128055072.0, 1352], [20240822, 5248.54, 5248.55, 5248.55, 5246.06, 5246.44, 1442289, 144230256.0, 1353], [20240822, 5246.44, 5246.19, 5250.98, 5245.77, 5248.37, 1262485, 126249504.0, 1354], [20240822, 5248.37, 5248.27, 5248.27, 5245.17, 5246.57, 828162, 82817152.0, 1355], [20240822, 5246.57, 5246.43, 5246.83, 5246.0, 5246.18, 847454, 84746408.0, 1356], [20240822, 5246.18, 5246.02, 5246.23, 5244.98, 5245.59, 869949, 86995872.0, 1357], [20240822, 5245.59, 5245.03, 5245.85, 5243.85, 5244.05, 963545, 96355544.0, 1358], [20240822, 5244.05, 5243.74, 5246.83, 5242.77, 5244.69, 1390321, 139032912.0, 1359], [20240822, 5244.69, 5245.03, 5245.03, 5241.42, 5241.42, 1245516, 124552536.0, 1400], [20240822, 5241.42, 5241.29, 5241.39, 5238.75, 5239.06, 1439032, 143904208.0, 1401], [20240822, 5239.06, 5239.02, 5242.48, 5239.02, 5240.68, 1439500, 143951184.0, 1402], [20240822, 5240.68, 5240.19, 5248.49, 5237.66, 5248.49, 1892140, 189215136.0, 1403], [20240822, 5248.49, 5247.79, 5250.87, 5247.36, 5250.53, 1495248, 149525808.0, 1404], [20240822, 5250.53, 5250.35, 5250.82, 5246.13, 5249.38, 1285497, 128550792.0, 1405], [20240822, 5249.38, 5248.28, 5248.9, 5246.73, 5248.9, 1232458, 123246984.0, 1406], [20240822, 5248.9, 5248.74, 5250.14, 5247.0, 5247.0, 1219979, 121998768.0, 1407], [20240822, 5247.0, 5246.52, 5246.52, 5241.61, 5241.61, 1227427, 122743584.0, 1408], [20240822, 5241.61, 5241.29, 5241.29, 5238.95, 5238.95, 1264212, 126422344.0, 1409], [20240822, 5238.95, 5239.39, 5239.93, 5237.64, 5238.87, 1143083, 114309392.0, 1410], [20240822, 5238.87, 5239.23, 5240.95, 5238.53, 5239.16, 1065754, 106576600.0, 1411], [20240822, 5239.16, 5239.48, 5239.79, 5238.06, 5238.35, 1165121, 116513152.0, 1412], [20240822, 5238.35, 5238.35, 5239.48, 5238.27, 5238.52, 1045240, 104524824.0, 1413], [20240822, 5238.52, 5238.52, 5238.52, 5236.62, 5237.71, 1042728, 104273856.0, 1414], [20240822, 5237.71, 5237.53, 5237.93, 5236.01, 5236.01, 1061606, 106161408.0, 1415], [20240822, 5236.01, 5235.94, 5236.09, 5234.36, 5234.36, 1103659, 110367072.0, 1416], [20240822, 5234.36, 5234.23, 5240.64, 5234.18, 5239.27, 1564231, 156423856.0, 1417], [20240822, 5239.27, 5239.87, 5239.87, 5237.77, 5237.77, 873354, 87336376.0, 1418], [20240822, 5237.77, 5237.44, 5237.58, 5234.19, 5234.19, 1092017, 109202664.0, 1419], [20240822, 5234.19, 5234.53, 5235.58, 5233.11, 5235.09, 1270430, 127043872.0, 1420], [20240822, 5235.09, 5235.13, 5235.25, 5233.79, 5234.17, 1119389, 111939792.0, 1421], [20240822, 5234.17, 5233.5, 5233.78, 5232.14, 5232.14, 1025975, 102598552.0, 1422], [20240822, 5232.14, 5232.19, 5238.69, 5231.08, 5238.62, 2120975, 212098384.0, 1423], [20240822, 5238.62, 5240.13, 5241.51, 5239.65, 5240.4, 1397867, 139787808.0, 1424], [20240822, 5240.4, 5241.22, 5241.71, 5239.12, 5239.89, 1080742, 108075352.0, 1425], [20240822, 5239.89, 5240.14, 5242.06, 5240.09, 5242.06, 1052984, 105299592.0, 1426], [20240822, 5242.06, 5241.4, 5242.23, 5240.59, 5241.35, 895506, 89551552.0, 1427], [20240822, 5241.35, 5240.9, 5241.96, 5239.44, 5240.28, 966130, 96613960.0, 1428], [20240822, 5240.28, 5240.12, 5240.12, 5236.01, 5236.01, 1071429, 107144288.0, 1429], [20240822, 5236.01, 5236.25, 5236.34, 5234.89, 5235.0, 966080, 96608864.0, 1430], [20240822, 5235.0, 5234.87, 5236.31, 5233.96, 5236.01, 1184666, 118467584.0, 1431], [20240822, 5236.01, 5236.43, 5236.43, 5233.78, 5234.48, 957338, 95734792.0, 1432], [20240822, 5234.48, 5234.41, 5234.84, 5232.53, 5232.89, 1286792, 128680136.0, 1433], [20240822, 5232.89, 5232.98, 5236.24, 5232.98, 5236.22, 1225727, 122573680.0, 1434], [20240822, 5236.22, 5236.64, 5236.64, 5233.83, 5234.55, 967237, 96724672.0, 1435], [20240822, 5234.55, 5234.86, 5236.63, 5234.81, 5235.72, 1067690, 106770128.0, 1436], [20240822, 5235.72, 5235.97, 5237.08, 5235.59, 5236.76, 1068957, 106896520.0, 1437], [20240822, 5236.76, 5237.07, 5237.24, 5235.82, 5236.04, 935998, 93601048.0, 1438], [20240822, 5236.04, 5235.64, 5235.75, 5234.2, 5234.22, 1138179, 113818704.0, 1439], [20240822, 5234.22, 5234.58, 5236.36, 5234.55, 5235.14, 1113990, 111399976.0, 1440], [20240822, 5235.14, 5234.87, 5237.11, 5234.69, 5236.83, 1249142, 124915376.0, 1441], [20240822, 5236.83, 5236.4, 5236.4, 5233.64, 5233.64, 1274883, 127489336.0, 1442], [20240822, 5233.64, 5233.65, 5234.42, 5231.26, 5231.36, 1695538, 169554656.0, 1443], [20240822, 5231.36, 5231.37, 5239.16, 5231.02, 5239.16, 2190203, 219021392.0, 1444], [20240822, 5239.16, 5238.84, 5241.43, 5237.98, 5241.41, 1760651, 176066016.0, 1445], [20240822, 5241.41, 5241.41, 5244.01, 5240.71, 5243.5, 1654327, 165433808.0, 1446], [20240822, 5243.5, 5244.37, 5244.37, 5242.03, 5242.44, 1318906, 131891696.0, 1447], [20240822, 5242.44, 5242.26, 5242.95, 5241.91, 5242.55, 1259262, 125927176.0, 1448], [20240822, 5242.55, 5242.02, 5242.02, 5239.69, 5239.83, 1501424, 150143376.0, 1449], [20240822, 5239.83, 5239.66, 5240.09, 5238.02, 5238.45, 1418596, 141860640.0, 1450], [20240822, 5238.45, 5238.07, 5238.07, 5235.56, 5237.22, 1979124, 197913296.0, 1451], [20240822, 5237.22, 5237.2, 5238.46, 5236.38, 5238.14, 1879910, 187991872.0, 1452], [20240822, 5238.14, 5236.64, 5237.33, 5235.39, 5237.16, 1846549, 184655936.0, 1453], [20240822, 5237.16, 5237.07, 5237.94, 5236.19, 5236.69, 1905435, 190544608.0, 1454], [20240822, 5236.69, 5236.3, 5237.73, 5236.07, 5237.39, 2343627, 234363744.0, 1455], [20240822, 5237.39, 5236.45, 5238.33, 5236.45, 5238.06, 2290128, 229013760.0, 1456], [20240822, 5238.06, 5237.16, 5238.04, 5236.79, 5236.84, 2392054, 239206480.0, 1457], [20240822, 5236.84, 5237.31, 5237.31, 5237.31, 5237.31, 51816, 5181643.5, 1458], [20240822, 5237.31, 5237.31, 5237.31, 5237.31, 5237.31, 0, 0.0, 1459], [20240822, 5237.31, 5237.64, 5237.64, 5237.64, 5237.64, 4038009, 403800928.0, 1500], [20240823, 5237.64, 5217.48, 5233.96, 5216.33, 5233.32, 9931627, 993163392.0, 931], [20240823, 5233.32, 5234.73, 5234.73, 5219.91, 5220.77, 4950001, 495001248.0, 932], [20240823, 5220.77, 5218.91, 5223.65, 5218.15, 5223.65, 4014033, 401404192.0, 933], [20240823, 5223.65, 5223.37, 5223.37, 5219.16, 5220.53, 3699043, 369905120.0, 934], [20240823, 5220.53, 5220.14, 5220.14, 5214.67, 5217.21, 3269426, 326943648.0, 935], [20240823, 5217.21, 5217.56, 5233.09, 5217.56, 5233.09, 3375756, 337576576.0, 936], [20240823, 5233.09, 5233.41, 5234.17, 5225.16, 5225.16, 3474823, 347483328.0, 937], [20240823, 5225.16, 5225.1, 5227.1, 5222.52, 5226.89, 3060450, 306046080.0, 938], [20240823, 5226.89, 5227.61, 5239.87, 5227.61, 5239.62, 2709579, 270958912.0, 939], [20240823, 5239.62, 5240.17, 5240.83, 5237.49, 5237.49, 2728435, 272844384.0, 940], [20240823, 5237.49, 5237.27, 5242.73, 5236.26, 5242.73, 2925479, 292549056.0, 941], [20240823, 5242.73, 5241.49, 5243.63, 5238.74, 5238.74, 2701662, 270167264.0, 942], [20240823, 5238.74, 5238.68, 5245.16, 5238.68, 5243.27, 2527282, 252729344.0, 943], [20240823, 5243.27, 5243.19, 5243.95, 5240.68, 5240.68, 2541732, 254174128.0, 944], [20240823, 5240.68, 5240.05, 5240.27, 5236.1, 5236.1, 2557051, 255705936.0, 945], [20240823, 5236.1, 5235.87, 5237.91, 5230.86, 5237.91, 3210709, 321072032.0, 946], [20240823, 5237.91, 5238.14, 5238.86, 5234.44, 5234.44, 2390719, 239073072.0, 947], [20240823, 5234.44, 5234.64, 5238.84, 5234.64, 5235.99, 2920136, 292014528.0, 948], [20240823, 5235.99, 5235.49, 5236.98, 5234.17, 5236.3, 2100136, 210014576.0, 949], [20240823, 5236.3, 5235.87, 5235.87, 5227.77, 5227.87, 1707617, 170762720.0, 950], [20240823, 5227.87, 5227.05, 5227.05, 5223.87, 5225.21, 2931214, 293122592.0, 951], [20240823, 5225.21, 5225.31, 5228.11, 5225.31, 5225.83, 1851461, 185147088.0, 952], [20240823, 5225.83, 5225.7, 5228.84, 5225.69, 5228.17, 1985845, 198585520.0, 953], [20240823, 5228.17, 5228.1, 5233.34, 5228.1, 5232.41, 1510661, 151066976.0, 954], [20240823, 5232.41, 5232.42, 5236.72, 5232.42, 5233.56, 1325141, 132515104.0, 955], [20240823, 5233.56, 5233.25, 5233.25, 5227.57, 5227.83, 1476404, 147641568.0, 956], [20240823, 5227.83, 5227.0, 5229.54, 5226.25, 5226.25, 1409752, 140976160.0, 957], [20240823, 5226.25, 5226.15, 5226.15, 5222.17, 5222.43, 1129031, 112904080.0, 958], [20240823, 5222.43, 5222.17, 5222.35, 5219.35, 5219.35, 1588766, 158877552.0, 959], [20240823, 5219.35, 5219.45, 5221.67, 5218.83, 5220.17, 1552629, 155263984.0, 1000], [20240823, 5220.17, 5219.15, 5219.15, 5214.51, 5214.51, 2067144, 206715280.0, 1001], [20240823, 5214.51, 5214.43, 5215.56, 5213.38, 5213.67, 2041089, 204109840.0, 1002], [20240823, 5213.67, 5213.48, 5217.87, 5213.48, 5213.71, 1446718, 144672800.0, 1003], [20240823, 5213.71, 5214.38, 5217.86, 5213.22, 5216.75, 1914381, 191438912.0, 1004], [20240823, 5216.75, 5217.72, 5217.72, 5212.5, 5212.62, 1577711, 157772224.0, 1005], [20240823, 5212.62, 5212.05, 5216.83, 5212.05, 5215.95, 1562394, 156240336.0, 1006], [20240823, 5215.95, 5215.19, 5219.76, 5213.82, 5217.81, 1643887, 164389792.0, 1007], [20240823, 5217.81, 5217.38, 5217.38, 5215.4, 5215.94, 1127036, 112704496.0, 1008], [20240823, 5215.94, 5215.47, 5218.32, 5215.47, 5217.04, 1161874, 116188528.0, 1009], [20240823, 5217.04, 5216.9, 5218.56, 5216.63, 5218.37, 1121680, 112169072.0, 1010], [20240823, 5218.37, 5218.03, 5218.17, 5215.52, 5216.32, 1396715, 139672592.0, 1011], [20240823, 5216.32, 5216.6, 5218.22, 5214.95, 5215.08, 1405239, 140525136.0, 1012], [20240823, 5215.08, 5215.43, 5219.23, 5213.95, 5217.45, 1420379, 142038832.0, 1013], [20240823, 5217.45, 5217.44, 5222.33, 5216.27, 5222.27, 1191396, 119140672.0, 1014], [20240823, 5222.27, 5222.01, 5229.78, 5222.01, 5229.31, 1498502, 149851168.0, 1015], [20240823, 5229.31, 5229.3, 5229.84, 5227.65, 5229.39, 1343212, 134322240.0, 1016], [20240823, 5229.39, 5229.54, 5233.78, 5228.06, 5233.78, 1669020, 166902736.0, 1017], [20240823, 5233.78, 5234.19, 5235.08, 5228.65, 5228.65, 1492808, 149281712.0, 1018], [20240823, 5228.65, 5229.32, 5229.32, 5226.31, 5228.2, 1093866, 109387488.0, 1019], [20240823, 5228.2, 5228.64, 5229.56, 5228.19, 5228.33, 1026698, 102670912.0, 1020], [20240823, 5228.33, 5227.88, 5229.8, 5226.42, 5226.42, 1277589, 127759888.0, 1021], [20240823, 5226.42, 5226.31, 5226.84, 5224.88, 5224.88, 768162, 76817168.0, 1022], [20240823, 5224.88, 5225.23, 5229.45, 5224.89, 5227.55, 1006523, 100653240.0, 1023], [20240823, 5227.55, 5227.31, 5227.62, 5225.63, 5226.26, 723380, 72338936.0, 1024], [20240823, 5226.26, 5226.01, 5228.08, 5224.68, 5227.75, 932549, 93255632.0, 1025], [20240823, 5227.75, 5228.13, 5229.25, 5227.96, 5229.25, 756541, 75655000.0, 1026], [20240823, 5229.25, 5229.09, 5229.21, 5227.27, 5227.27, 987025, 98703456.0, 1027], [20240823, 5227.27, 5227.72, 5230.86, 5226.94, 5226.94, 1185594, 118560152.0, 1028], [20240823, 5226.94, 5227.1, 5227.18, 5224.71, 5224.71, 771368, 77137952.0, 1029], [20240823, 5224.71, 5224.63, 5224.87, 5222.86, 5223.12, 884495, 88450568.0, 1030], [20240823, 5223.12, 5223.17, 5227.25, 5221.83, 5225.63, 1710242, 171025536.0, 1031], [20240823, 5225.63, 5225.21, 5225.65, 5224.45, 5225.04, 862627, 86263472.0, 1032], [20240823, 5225.04, 5225.37, 5227.11, 5224.08, 5226.35, 1521226, 152123712.0, 1033], [20240823, 5226.35, 5225.9, 5228.96, 5225.89, 5228.45, 1033775, 103378600.0, 1034], [20240823, 5228.45, 5228.33, 5231.62, 5228.13, 5231.25, 1234839, 123485056.0, 1035], [20240823, 5231.25, 5232.2, 5234.95, 5231.58, 5234.38, 1632708, 163271776.0, 1036], [20240823, 5234.38, 5234.1, 5234.55, 5233.46, 5234.13, 1114206, 111421840.0, 1037], [20240823, 5234.13, 5233.64, 5235.45, 5232.14, 5232.14, 1633099, 163311088.0, 1038], [20240823, 5232.14, 5232.16, 5232.16, 5229.88, 5231.46, 887146, 88715496.0, 1039], [20240823, 5231.46, 5231.1, 5231.32, 5229.61, 5230.0, 559069, 55908024.0, 1040], [20240823, 5230.0, 5229.4, 5229.4, 5227.95, 5228.15, 615265, 61527640.0, 1041], [20240823, 5228.15, 5228.23, 5229.85, 5227.44, 5229.16, 894051, 89405928.0, 1042], [20240823, 5229.16, 5229.01, 5229.01, 5226.92, 5227.0, 921479, 92148784.0, 1043], [20240823, 5227.0, 5227.3, 5227.51, 5225.32, 5225.32, 718420, 71842984.0, 1044], [20240823, 5225.32, 5225.76, 5226.09, 5224.62, 5224.96, 837709, 83771536.0, 1045], [20240823, 5224.96, 5224.67, 5224.98, 5222.67, 5222.83, 1012802, 101281120.0, 1046], [20240823, 5222.83, 5222.79, 5222.79, 5220.42, 5220.81, 986874, 98688496.0, 1047], [20240823, 5220.81, 5221.06, 5224.45, 5220.7, 5220.89, 1421020, 142102960.0, 1048], [20240823, 5220.89, 5220.88, 5220.88, 5219.64, 5220.15, 693539, 69354832.0, 1049], [20240823, 5220.15, 5219.89, 5220.52, 5218.67, 5219.13, 602632, 60264304.0, 1050], [20240823, 5219.13, 5219.88, 5219.88, 5217.88, 5217.89, 690260, 69027216.0, 1051], [20240823, 5217.89, 5218.26, 5218.26, 5215.82, 5216.22, 894644, 89465272.0, 1052], [20240823, 5216.22, 5216.25, 5217.56, 5215.38, 5217.27, 804108, 80411560.0, 1053], [20240823, 5217.27, 5217.29, 5217.77, 5216.64, 5217.41, 582590, 58259760.0, 1054], [20240823, 5217.41, 5217.51, 5218.29, 5216.48, 5217.02, 512719, 51272892.0, 1055], [20240823, 5217.02, 5217.5, 5217.5, 5216.26, 5217.02, 821950, 82195952.0, 1056], [20240823, 5217.02, 5216.33, 5217.99, 5214.46, 5217.99, 1041037, 104104880.0, 1057], [20240823, 5217.99, 5219.06, 5219.06, 5215.22, 5215.22, 604874, 60488324.0, 1058], [20240823, 5215.22, 5214.88, 5215.47, 5213.99, 5214.38, 749240, 74924976.0, 1059], [20240823, 5214.38, 5215.22, 5218.63, 5215.22, 5217.48, 981636, 98164400.0, 1100], [20240823, 5217.48, 5217.17, 5217.8, 5215.82, 5216.68, 943379, 94338880.0, 1101], [20240823, 5216.68, 5216.45, 5218.0, 5215.35, 5215.75, 750102, 75011288.0, 1102], [20240823, 5215.75, 5215.37, 5218.23, 5214.96, 5218.06, 1008911, 100892088.0, 1103], [20240823, 5218.06, 5218.32, 5218.32, 5215.18, 5215.81, 848754, 84876256.0, 1104], [20240823, 5215.81, 5215.49, 5215.76, 5213.69, 5215.75, 710045, 71005608.0, 1105], [20240823, 5215.75, 5215.35, 5216.6, 5212.54, 5212.97, 1058528, 105853752.0, 1106], [20240823, 5212.97, 5213.91, 5219.4, 5213.79, 5218.86, 984166, 98417688.0, 1107], [20240823, 5218.86, 5219.18, 5221.96, 5218.86, 5221.93, 769514, 76952296.0, 1108], [20240823, 5221.93, 5221.83, 5230.86, 5221.2, 5230.09, 1595557, 159556720.0, 1109], [20240823, 5230.09, 5230.16, 5230.25, 5228.73, 5229.77, 941252, 94126240.0, 1110], [20240823, 5229.77, 5229.42, 5234.29, 5228.52, 5234.29, 1321391, 132140056.0, 1111], [20240823, 5234.29, 5235.32, 5235.32, 5232.85, 5233.54, 1224900, 122490960.0, 1112], [20240823, 5233.54, 5233.01, 5233.01, 5231.03, 5232.7, 983432, 98344296.0, 1113], [20240823, 5232.7, 5232.71, 5235.21, 5232.47, 5234.01, 860158, 86016720.0, 1114], [20240823, 5234.01, 5234.34, 5234.34, 5231.3, 5231.47, 723046, 72305752.0, 1115], [20240823, 5231.47, 5230.62, 5230.62, 5226.38, 5226.89, 932323, 93233376.0, 1116], [20240823, 5226.89, 5226.76, 5230.99, 5226.76, 5230.99, 815350, 81536152.0, 1117], [20240823, 5230.99, 5231.38, 5234.76, 5231.07, 5234.76, 964159, 96417000.0, 1118], [20240823, 5234.76, 5236.39, 5248.76, 5236.39, 5241.89, 3240861, 324086944.0, 1119], [20240823, 5241.89, 5242.88, 5249.75, 5242.88, 5249.32, 1459452, 145946144.0, 1120], [20240823, 5249.32, 5249.34, 5253.28, 5249.12, 5251.29, 1779461, 177946976.0, 1121], [20240823, 5251.29, 5251.78, 5251.78, 5246.65, 5248.44, 1561838, 156184896.0, 1122], [20240823, 5248.44, 5247.69, 5248.13, 5243.52, 5243.52, 1412404, 141241264.0, 1123], [20240823, 5243.52, 5243.99, 5244.89, 5243.48, 5244.84, 897047, 89705864.0, 1124], [20240823, 5244.84, 5244.96, 5249.89, 5244.48, 5249.57, 1012509, 101251712.0, 1125], [20240823, 5249.57, 5250.31, 5252.46, 5249.11, 5249.45, 1439025, 143903568.0, 1126], [20240823, 5249.45, 5248.93, 5249.61, 5248.43, 5248.69, 872613, 87262216.0, 1127], [20240823, 5248.69, 5248.72, 5249.1, 5247.76, 5247.76, 870547, 87055528.0, 1128], [20240823, 5247.76, 5247.43, 5247.43, 5241.95, 5241.95, 1067100, 106710752.0, 1129], [20240823, 5241.95, 5242.17, 5244.46, 5241.94, 5244.46, 750962, 75097344.0, 1130], [20240823, 5244.46, 5244.75, 5246.13, 5237.98, 5237.98, 3292445, 329245248.0, 1301], [20240823, 5237.98, 5237.57, 5239.3, 5235.65, 5235.78, 780168, 78017824.0, 1302], [20240823, 5235.78, 5235.75, 5239.53, 5235.75, 5239.53, 743274, 74328048.0, 1303], [20240823, 5239.53, 5239.83, 5243.03, 5239.83, 5240.53, 1210131, 121014200.0, 1304], [20240823, 5240.53, 5240.58, 5240.58, 5235.41, 5236.04, 824553, 82456328.0, 1305], [20240823, 5236.04, 5236.02, 5236.62, 5235.22, 5235.22, 536382, 53638968.0, 1306], [20240823, 5235.22, 5235.0, 5235.13, 5232.99, 5232.99, 688652, 68866192.0, 1307], [20240823, 5232.99, 5232.87, 5234.06, 5231.71, 5234.06, 885299, 88530840.0, 1308], [20240823, 5234.06, 5234.38, 5234.63, 5232.74, 5232.74, 611755, 61176356.0, 1309], [20240823, 5232.74, 5232.76, 5232.76, 5231.52, 5231.98, 681414, 68142464.0, 1310], [20240823, 5231.98, 5231.51, 5234.06, 5229.59, 5233.37, 1018449, 101845888.0, 1311], [20240823, 5233.37, 5233.39, 5233.92, 5232.52, 5232.52, 507113, 50712216.0, 1312], [20240823, 5232.52, 5232.8, 5233.41, 5232.59, 5232.92, 498309, 49832020.0, 1313], [20240823, 5232.92, 5232.89, 5232.89, 5230.97, 5230.97, 684111, 68412104.0, 1314], [20240823, 5230.97, 5231.09, 5231.21, 5229.44, 5230.0, 693232, 69324296.0, 1315], [20240823, 5230.0, 5230.07, 5230.07, 5226.8, 5227.49, 697651, 69766112.0, 1316], [20240823, 5227.49, 5227.84, 5229.27, 5227.81, 5228.95, 696333, 69634120.0, 1317], [20240823, 5228.95, 5228.9, 5230.24, 5228.29, 5228.29, 548005, 54801308.0, 1318], [20240823, 5228.29, 5228.31, 5229.79, 5228.13, 5229.27, 616615, 61662248.0, 1319], [20240823, 5229.27, 5229.12, 5229.67, 5228.67, 5228.83, 473398, 47341040.0, 1320], [20240823, 5228.83, 5228.6, 5229.56, 5228.22, 5228.51, 584707, 58471648.0, 1321], [20240823, 5228.51, 5229.04, 5229.75, 5227.82, 5229.75, 577819, 57782952.0, 1322], [20240823, 5229.75, 5230.56, 5230.56, 5229.46, 5230.08, 584542, 58455328.0, 1323], [20240823, 5230.08, 5229.78, 5229.86, 5228.18, 5228.79, 710642, 71065216.0, 1324], [20240823, 5228.79, 5228.36, 5228.73, 5226.71, 5227.19, 720998, 72100912.0, 1325], [20240823, 5227.19, 5227.18, 5228.6, 5226.81, 5228.29, 713102, 71311360.0, 1326], [20240823, 5228.29, 5228.26, 5228.54, 5226.52, 5226.55, 771569, 77157944.0, 1327], [20240823, 5226.55, 5226.06, 5226.83, 5225.73, 5225.85, 557096, 55710536.0, 1328], [20240823, 5225.85, 5225.42, 5226.79, 5225.38, 5225.81, 545825, 54583604.0, 1329], [20240823, 5225.81, 5225.48, 5225.52, 5223.84, 5224.25, 528990, 52899856.0, 1330], [20240823, 5224.25, 5224.06, 5224.19, 5222.26, 5222.39, 724887, 72489840.0, 1331], [20240823, 5222.39, 5222.55, 5229.06, 5222.55, 5229.06, 1214024, 121403192.0, 1332], [20240823, 5229.06, 5228.98, 5230.34, 5228.04, 5230.34, 759345, 75935352.0, 1333], [20240823, 5230.34, 5230.47, 5231.38, 5230.01, 5230.53, 614864, 61487496.0, 1334], [20240823, 5230.53, 5230.2, 5231.71, 5230.2, 5231.64, 677057, 67706760.0, 1335], [20240823, 5231.64, 5231.6, 5232.77, 5230.81, 5232.77, 693781, 69378976.0, 1336], [20240823, 5232.77, 5233.37, 5233.81, 5231.72, 5231.72, 638144, 63815580.0, 1337], [20240823, 5231.72, 5232.02, 5232.41, 5231.09, 5232.41, 665458, 66546920.0, 1338], [20240823, 5232.41, 5232.23, 5233.37, 5231.69, 5231.98, 631114, 63112328.0, 1339], [20240823, 5231.98, 5232.2, 5234.97, 5231.9, 5234.97, 714811, 71482384.0, 1340], [20240823, 5234.97, 5234.86, 5235.56, 5233.56, 5233.56, 667291, 66730016.0, 1341], [20240823, 5233.56, 5233.9, 5234.45, 5230.19, 5230.27, 835693, 83570176.0, 1342], [20240823, 5230.27, 5230.28, 5235.27, 5230.1, 5235.27, 729648, 72965584.0, 1343], [20240823, 5235.27, 5234.73, 5236.32, 5234.73, 5236.0, 541464, 54147312.0, 1344], [20240823, 5236.0, 5235.7, 5236.08, 5233.67, 5233.94, 569131, 56913960.0, 1345], [20240823, 5233.94, 5235.01, 5235.01, 5233.5, 5234.22, 555287, 55529808.0, 1346], [20240823, 5234.22, 5234.16, 5239.32, 5234.16, 5239.25, 988646, 98865392.0, 1347], [20240823, 5239.25, 5239.56, 5239.85, 5236.99, 5237.18, 766437, 76644736.0, 1348], [20240823, 5237.18, 5237.36, 5238.14, 5236.43, 5237.55, 566390, 56640044.0, 1349], [20240823, 5237.55, 5237.64, 5240.12, 5237.56, 5240.12, 866176, 86618752.0, 1350], [20240823, 5240.12, 5239.97, 5243.19, 5239.38, 5242.73, 1322187, 132219448.0, 1351], [20240823, 5242.73, 5242.86, 5244.94, 5242.86, 5244.74, 1311246, 131125472.0, 1352], [20240823, 5244.74, 5245.28, 5246.26, 5241.98, 5241.98, 1142437, 114244848.0, 1353], [20240823, 5241.98, 5242.04, 5242.04, 5236.59, 5236.59, 968753, 96876328.0, 1354], [20240823, 5236.59, 5236.73, 5237.3, 5236.01, 5237.24, 726526, 72653456.0, 1355], [20240823, 5237.24, 5237.37, 5238.1, 5234.25, 5234.55, 852357, 85236936.0, 1356], [20240823, 5234.55, 5234.24, 5234.62, 5233.2, 5233.66, 584372, 58438072.0, 1357], [20240823, 5233.66, 5233.47, 5233.53, 5231.21, 5231.31, 640265, 64027556.0, 1358], [20240823, 5231.31, 5231.59, 5233.23, 5231.59, 5232.55, 496255, 49626580.0, 1359], [20240823, 5232.55, 5232.77, 5232.77, 5231.24, 5232.14, 591704, 59171452.0, 1400], [20240823, 5232.14, 5232.08, 5232.82, 5231.26, 5231.87, 609019, 60903044.0, 1401], [20240823, 5231.87, 5231.86, 5234.16, 5231.69, 5234.16, 717342, 71735328.0, 1402], [20240823, 5234.16, 5234.4, 5234.4, 5230.31, 5230.58, 918343, 91835216.0, 1403], [20240823, 5230.58, 5230.58, 5230.58, 5227.64, 5228.21, 1029779, 102978976.0, 1404], [20240823, 5228.21, 5227.67, 5228.56, 5226.69, 5228.56, 697023, 69703192.0, 1405], [20240823, 5228.56, 5228.7, 5228.7, 5227.52, 5227.92, 552860, 55287056.0, 1406], [20240823, 5227.92, 5227.57, 5227.92, 5225.88, 5225.91, 597814, 59782560.0, 1407], [20240823, 5225.91, 5226.24, 5228.85, 5226.24, 5227.47, 623699, 62370976.0, 1408], [20240823, 5227.47, 5227.88, 5228.17, 5227.0, 5227.37, 539817, 53982632.0, 1409], [20240823, 5227.37, 5227.66, 5227.86, 5226.51, 5226.73, 611259, 61126592.0, 1410], [20240823, 5226.73, 5226.63, 5228.68, 5225.73, 5228.46, 849977, 84998576.0, 1411], [20240823, 5228.46, 5228.01, 5228.39, 5227.06, 5227.27, 661183, 66119552.0, 1412], [20240823, 5227.27, 5227.27, 5227.27, 5225.94, 5226.29, 698716, 69872376.0, 1413], [20240823, 5226.29, 5226.48, 5226.92, 5225.29, 5226.27, 729728, 72973976.0, 1414], [20240823, 5226.27, 5226.67, 5227.22, 5225.64, 5227.01, 852110, 85211856.0, 1415], [20240823, 5227.01, 5227.21, 5230.61, 5227.21, 5229.13, 895173, 89518552.0, 1416], [20240823, 5229.13, 5229.26, 5230.04, 5228.83, 5228.83, 512865, 51287532.0, 1417], [20240823, 5228.83, 5229.2, 5230.91, 5229.2, 5229.24, 548589, 54859768.0, 1418], [20240823, 5229.24, 5228.42, 5228.42, 5225.65, 5226.1, 720843, 72085136.0, 1419], [20240823, 5226.1, 5226.03, 5226.42, 5225.56, 5225.83, 635028, 63503784.0, 1420], [20240823, 5225.83, 5225.86, 5229.77, 5225.71, 5228.96, 994001, 99401200.0, 1421], [20240823, 5228.96, 5228.44, 5228.44, 5226.96, 5227.18, 664234, 66424520.0, 1422], [20240823, 5227.18, 5227.14, 5227.96, 5227.08, 5227.44, 632132, 63214500.0, 1423], [20240823, 5227.44, 5227.81, 5228.88, 5227.25, 5227.86, 693703, 69371216.0, 1424], [20240823, 5227.86, 5227.79, 5229.35, 5227.79, 5229.35, 593627, 59363564.0, 1425], [20240823, 5229.35, 5228.9, 5230.58, 5228.9, 5229.79, 636340, 63635092.0, 1426], [20240823, 5229.79, 5229.9, 5230.14, 5228.75, 5229.34, 663218, 66322796.0, 1427], [20240823, 5229.34, 5230.08, 5231.73, 5229.15, 5231.73, 758452, 75846312.0, 1428], [20240823, 5231.73, 5231.59, 5231.89, 5230.26, 5231.46, 681116, 68112424.0, 1429], [20240823, 5231.46, 5231.76, 5233.14, 5231.23, 5232.99, 645863, 64587312.0, 1430], [20240823, 5232.99, 5232.52, 5237.42, 5232.52, 5235.97, 1293216, 129322872.0, 1431], [20240823, 5235.97, 5236.17, 5236.17, 5233.67, 5234.39, 958877, 95888816.0, 1432], [20240823, 5234.39, 5234.43, 5236.64, 5234.43, 5236.64, 777203, 77721328.0, 1433], [20240823, 5236.64, 5235.98, 5238.87, 5235.98, 5238.72, 858101, 85811016.0, 1434], [20240823, 5238.72, 5238.45, 5238.65, 5237.61, 5237.85, 979687, 97969648.0, 1435], [20240823, 5237.85, 5237.98, 5237.98, 5236.4, 5236.62, 842486, 84249768.0, 1436], [20240823, 5236.62, 5237.02, 5237.02, 5234.33, 5234.82, 971530, 97153968.0, 1437], [20240823, 5234.82, 5234.64, 5235.07, 5234.34, 5235.04, 848827, 84883784.0, 1438], [20240823, 5235.04, 5235.23, 5238.09, 5235.18, 5238.09, 1062610, 106262080.0, 1439], [20240823, 5238.09, 5238.21, 5238.21, 5235.53, 5235.93, 880306, 88031760.0, 1440], [20240823, 5235.93, 5235.58, 5236.67, 5235.27, 5235.52, 952970, 95298232.0, 1441], [20240823, 5235.52, 5235.35, 5235.69, 5234.6, 5234.95, 1063864, 106387536.0, 1442], [20240823, 5234.95, 5234.75, 5236.15, 5234.75, 5235.88, 959209, 95921952.0, 1443], [20240823, 5235.88, 5235.22, 5236.28, 5235.07, 5235.1, 1249328, 124933688.0, 1444], [20240823, 5235.1, 5235.53, 5237.04, 5234.31, 5236.95, 1143944, 114395328.0, 1445], [20240823, 5236.95, 5236.27, 5236.68, 5235.03, 5236.55, 1380936, 138094704.0, 1446], [20240823, 5236.55, 5236.02, 5236.02, 5234.96, 5235.95, 1299838, 129984728.0, 1447], [20240823, 5235.95, 5235.88, 5237.32, 5235.67, 5236.93, 1245988, 124599920.0, 1448], [20240823, 5236.93, 5237.09, 5237.14, 5236.29, 5236.9, 1169655, 116966504.0, 1449], [20240823, 5236.9, 5236.64, 5237.15, 5235.88, 5236.1, 1308068, 130807896.0, 1450], [20240823, 5236.1, 5236.38, 5236.59, 5235.17, 5235.45, 1530274, 153028432.0, 1451], [20240823, 5235.45, 5235.21, 5235.57, 5234.02, 5234.4, 1640776, 164078512.0, 1452], [20240823, 5234.4, 5234.77, 5235.62, 5234.35, 5235.39, 1556063, 155607424.0, 1453], [20240823, 5235.39, 5234.73, 5235.58, 5234.69, 5235.19, 1617414, 161742208.0, 1454], [20240823, 5235.19, 5235.24, 5235.42, 5234.16, 5234.79, 1820725, 182073376.0, 1455], [20240823, 5234.79, 5235.0, 5235.84, 5234.39, 5235.17, 2125278, 212528784.0, 1456], [20240823, 5235.17, 5234.56, 5235.64, 5234.53, 5234.94, 2130406, 213041776.0, 1457], [20240823, 5234.94, 5235.33, 5235.33, 5235.33, 5235.33, 59950, 5995057.0, 1458], [20240823, 5235.33, 5235.33, 5235.33, 5235.33, 5235.33, 0, 0.0, 1459], [20240823, 5235.33, 5234.85, 5234.85, 5234.85, 5234.85, 3801658, 380165824.0, 1500], [20240826, 5234.85, 5238.44, 5250.48, 5238.44, 5249.25, 12586845, 1258685696.0, 931], [20240826, 5249.25, 5251.5, 5256.93, 5243.29, 5244.99, 7105603, 710561472.0, 932], [20240826, 5244.99, 5245.06, 5245.83, 5239.63, 5239.63, 5720246, 572025472.0, 933], [20240826, 5239.63, 5239.24, 5243.59, 5239.24, 5241.14, 4777270, 477727840.0, 934], [20240826, 5241.14, 5238.57, 5240.31, 5235.06, 5236.23, 5781187, 578119680.0, 935], [20240826, 5236.23, 5235.18, 5235.36, 5230.96, 5233.3, 5395671, 539568128.0, 936], [20240826, 5233.3, 5232.94, 5234.68, 5231.34, 5234.68, 4468588, 446859840.0, 937], [20240826, 5234.68, 5234.9, 5237.78, 5234.9, 5236.56, 3744391, 374440192.0, 938], [20240826, 5236.56, 5235.65, 5242.16, 5235.37, 5242.16, 3350302, 335031264.0, 939], [20240826, 5242.16, 5242.27, 5244.06, 5240.41, 5242.7, 3670694, 367070240.0, 940], [20240826, 5242.7, 5242.33, 5244.92, 5241.94, 5242.22, 4219899, 421990816.0, 941], [20240826, 5242.22, 5243.25, 5246.41, 5241.37, 5241.37, 4210652, 421066176.0, 942], [20240826, 5241.37, 5241.19, 5245.32, 5241.09, 5243.96, 4095246, 409525696.0, 943], [20240826, 5243.96, 5243.86, 5248.43, 5243.62, 5243.62, 3494597, 349460608.0, 944], [20240826, 5243.62, 5243.36, 5243.36, 5236.07, 5237.16, 3416168, 341617888.0, 945], [20240826, 5237.16, 5237.33, 5240.98, 5235.01, 5240.98, 4021447, 402145728.0, 946], [20240826, 5240.98, 5240.97, 5245.66, 5240.97, 5241.2, 3453577, 345358848.0, 947], [20240826, 5241.2, 5241.33, 5245.88, 5240.22, 5245.88, 3130749, 313075936.0, 948], [20240826, 5245.88, 5246.29, 5247.17, 5243.48, 5247.17, 2575151, 257516256.0, 949], [20240826, 5247.17, 5247.38, 5255.65, 5247.38, 5251.49, 3503195, 350320352.0, 950], [20240826, 5251.49, 5250.68, 5253.9, 5250.68, 5251.78, 3045332, 304534144.0, 951], [20240826, 5251.78, 5252.17, 5252.17, 5241.59, 5242.33, 3062095, 306210656.0, 952], [20240826, 5242.33, 5242.64, 5242.64, 5238.78, 5240.99, 2811803, 281181312.0, 953], [20240826, 5240.99, 5240.59, 5242.33, 5239.53, 5240.65, 1857497, 185750784.0, 954], [20240826, 5240.65, 5241.48, 5244.48, 5241.48, 5243.1, 1863042, 186305168.0, 955], [20240826, 5243.1, 5243.13, 5243.14, 5239.57, 5240.15, 2131604, 213161472.0, 956], [20240826, 5240.15, 5239.75, 5241.71, 5239.75, 5240.53, 1807136, 180714640.0, 957], [20240826, 5240.53, 5240.66, 5241.23, 5238.75, 5241.23, 2843268, 284327968.0, 958], [20240826, 5241.23, 5241.65, 5246.21, 5241.61, 5244.34, 2380407, 238041792.0, 959], [20240826, 5244.34, 5244.77, 5244.91, 5240.77, 5240.79, 1907458, 190746720.0, 1000], [20240826, 5240.79, 5241.45, 5241.45, 5233.95, 5236.74, 2580502, 258051312.0, 1001], [20240826, 5236.74, 5235.59, 5239.03, 5235.03, 5235.03, 2765845, 276585792.0, 1002], [20240826, 5235.03, 5234.48, 5239.77, 5233.99, 5239.26, 2744142, 274415296.0, 1003], [20240826, 5239.26, 5239.55, 5248.69, 5239.46, 5247.29, 2390046, 239005456.0, 1004], [20240826, 5247.29, 5247.43, 5247.43, 5242.7, 5243.29, 1673877, 167388768.0, 1005], [20240826, 5243.29, 5243.01, 5244.42, 5241.6, 5241.83, 1552854, 155286480.0, 1006], [20240826, 5241.83, 5242.04, 5245.01, 5242.04, 5245.01, 1562569, 156257856.0, 1007], [20240826, 5245.01, 5245.15, 5245.99, 5244.08, 5244.74, 1862033, 186204304.0, 1008], [20240826, 5244.74, 5244.36, 5244.36, 5241.58, 5244.18, 1971995, 197200528.0, 1009], [20240826, 5244.18, 5244.38, 5244.38, 5240.5, 5242.55, 1412340, 141234928.0, 1010], [20240826, 5242.55, 5241.95, 5242.43, 5239.29, 5239.79, 1618426, 161843360.0, 1011], [20240826, 5239.79, 5239.43, 5240.31, 5238.24, 5238.52, 1802917, 180292736.0, 1012], [20240826, 5238.52, 5237.38, 5238.06, 5234.71, 5235.23, 1677871, 167788208.0, 1013], [20240826, 5235.23, 5234.41, 5235.78, 5234.11, 5235.78, 1449506, 144951840.0, 1014], [20240826, 5235.78, 5236.01, 5236.01, 5231.39, 5233.0, 1790829, 179083984.0, 1015], [20240826, 5233.0, 5233.49, 5233.49, 5228.96, 5229.31, 1543965, 154397456.0, 1016], [20240826, 5229.31, 5229.33, 5229.33, 5227.02, 5227.37, 1679888, 167989792.0, 1017], [20240826, 5227.37, 5227.49, 5229.88, 5227.49, 5228.94, 1993473, 199348304.0, 1018], [20240826, 5228.94, 5228.49, 5228.7, 5225.9, 5226.14, 1328802, 132881208.0, 1019], [20240826, 5226.14, 5226.44, 5226.44, 5224.27, 5224.88, 1369924, 136993328.0, 1020], [20240826, 5224.88, 5225.16, 5225.23, 5223.49, 5223.49, 1459609, 145961856.0, 1021], [20240826, 5223.49, 5223.7, 5225.52, 5222.89, 5225.25, 1045319, 104532832.0, 1022], [20240826, 5225.25, 5224.94, 5227.69, 5224.94, 5227.13, 1004100, 100411016.0, 1023], [20240826, 5227.13, 5227.42, 5227.42, 5224.54, 5225.32, 1020014, 102002440.0, 1024], [20240826, 5225.32, 5225.51, 5228.26, 5225.51, 5228.01, 1030451, 103046128.0, 1025], [20240826, 5228.01, 5227.97, 5230.13, 5227.97, 5229.63, 1119033, 111904400.0, 1026], [20240826, 5229.63, 5230.3, 5231.15, 5229.71, 5231.15, 914462, 91447240.0, 1027], [20240826, 5231.15, 5230.53, 5231.35, 5229.41, 5230.69, 923557, 92356576.0, 1028], [20240826, 5230.69, 5230.29, 5230.48, 5228.45, 5229.03, 946362, 94637144.0, 1029], [20240826, 5229.03, 5228.53, 5228.53, 5225.19, 5225.19, 1075319, 107532728.0, 1030], [20240826, 5225.19, 5224.77, 5227.79, 5224.77, 5227.72, 1150796, 115080544.0, 1031], [20240826, 5227.72, 5227.79, 5231.48, 5227.79, 5231.4, 1035604, 103561208.0, 1032], [20240826, 5231.4, 5231.36, 5231.36, 5228.67, 5228.7, 1078039, 107804704.0, 1033], [20240826, 5228.7, 5228.66, 5228.79, 5227.86, 5228.24, 778291, 77830120.0, 1034], [20240826, 5228.24, 5227.97, 5228.28, 5225.87, 5225.97, 1018878, 101888680.0, 1035], [20240826, 5225.97, 5225.85, 5225.92, 5223.89, 5224.2, 1074686, 107469416.0, 1036], [20240826, 5224.2, 5224.04, 5225.76, 5224.04, 5225.33, 743888, 74389840.0, 1037], [20240826, 5225.33, 5224.66, 5227.22, 5224.56, 5227.14, 1011090, 101110104.0, 1038], [20240826, 5227.14, 5226.8, 5230.19, 5226.8, 5230.19, 1137552, 113756144.0, 1039], [20240826, 5230.19, 5230.07, 5232.48, 5230.07, 5232.48, 1186727, 118673616.0, 1040], [20240826, 5232.48, 5232.28, 5233.13, 5230.51, 5233.13, 1535900, 153591056.0, 1041], [20240826, 5233.13, 5233.9, 5236.59, 5233.86, 5235.97, 1299044, 129905616.0, 1042], [20240826, 5235.97, 5236.04, 5237.0, 5235.58, 5237.0, 1403633, 140364448.0, 1043], [20240826, 5237.0, 5236.71, 5237.46, 5236.12, 5237.44, 1256721, 125673112.0, 1044], [20240826, 5237.44, 5237.8, 5239.61, 5237.51, 5239.61, 1164546, 116455624.0, 1045], [20240826, 5239.61, 5239.55, 5239.83, 5235.49, 5236.11, 1577896, 157790448.0, 1046], [20240826, 5236.11, 5236.13, 5237.91, 5236.13, 5237.91, 1047584, 104759520.0, 1047], [20240826, 5237.91, 5238.07, 5239.98, 5238.06, 5239.98, 777379, 77738784.0, 1048], [20240826, 5239.98, 5240.15, 5240.31, 5238.1, 5238.42, 918958, 91896688.0, 1049], [20240826, 5238.42, 5238.01, 5238.74, 5237.8, 5238.23, 999939, 99994760.0, 1050], [20240826, 5238.23, 5238.7, 5239.04, 5237.59, 5237.98, 803447, 80345672.0, 1051], [20240826, 5237.98, 5238.02, 5241.79, 5238.02, 5241.79, 1056100, 105610944.0, 1052], [20240826, 5241.79, 5242.0, 5243.31, 5241.71, 5243.23, 977114, 97712384.0, 1053], [20240826, 5243.23, 5243.28, 5243.28, 5242.02, 5242.58, 711349, 71135792.0, 1054], [20240826, 5242.58, 5242.36, 5243.84, 5242.36, 5242.69, 953629, 95363984.0, 1055], [20240826, 5242.69, 5242.9, 5243.48, 5241.73, 5242.35, 825213, 82522448.0, 1056], [20240826, 5242.35, 5241.97, 5241.97, 5237.98, 5238.75, 1061215, 106122416.0, 1057], [20240826, 5238.75, 5238.52, 5239.5, 5238.37, 5238.37, 721062, 72107160.0, 1058], [20240826, 5238.37, 5237.93, 5238.25, 5236.57, 5238.21, 917854, 91786544.0, 1059], [20240826, 5238.21, 5238.37, 5238.87, 5237.25, 5237.35, 793059, 79306776.0, 1100], [20240826, 5237.35, 5237.49, 5237.49, 5234.44, 5234.64, 1244593, 124460224.0, 1101], [20240826, 5234.64, 5234.46, 5235.3, 5234.46, 5235.0, 897310, 89732064.0, 1102], [20240826, 5235.0, 5234.91, 5236.09, 5234.75, 5236.09, 807440, 80745072.0, 1103], [20240826, 5236.09, 5236.34, 5237.68, 5236.34, 5237.45, 781983, 78199312.0, 1104], [20240826, 5237.45, 5237.29, 5237.57, 5235.55, 5235.73, 734819, 73482856.0, 1105], [20240826, 5235.73, 5235.63, 5236.85, 5235.52, 5236.14, 734580, 73458880.0, 1106], [20240826, 5236.14, 5236.43, 5238.32, 5236.43, 5238.2, 1015946, 101595704.0, 1107], [20240826, 5238.2, 5238.31, 5239.36, 5238.15, 5239.04, 785726, 78573496.0, 1108], [20240826, 5239.04, 5239.11, 5239.95, 5238.21, 5239.95, 1210338, 121034864.0, 1109], [20240826, 5239.95, 5240.32, 5240.87, 5239.03, 5239.35, 1056086, 105609560.0, 1110], [20240826, 5239.35, 5238.77, 5242.02, 5238.63, 5241.97, 922685, 92269440.0, 1111], [20240826, 5241.97, 5242.2, 5242.71, 5241.36, 5242.71, 892171, 89218160.0, 1112], [20240826, 5242.71, 5242.7, 5243.0, 5241.26, 5241.26, 800852, 80085936.0, 1113], [20240826, 5241.26, 5241.54, 5241.54, 5239.58, 5239.77, 812414, 81242456.0, 1114], [20240826, 5239.77, 5240.06, 5241.66, 5240.06, 5241.43, 683576, 68358688.0, 1115], [20240826, 5241.43, 5241.66, 5254.43, 5241.66, 5254.37, 2111634, 211164368.0, 1116], [20240826, 5254.37, 5254.2, 5256.61, 5251.08, 5256.4, 1846857, 184686688.0, 1117], [20240826, 5256.4, 5256.17, 5256.17, 5252.82, 5253.4, 1197773, 119778088.0, 1118], [20240826, 5253.4, 5253.01, 5257.35, 5253.01, 5257.35, 1208043, 120805376.0, 1119], [20240826, 5257.35, 5257.06, 5257.33, 5253.86, 5255.06, 1084905, 108491680.0, 1120], [20240826, 5255.06, 5254.57, 5254.57, 5249.76, 5250.03, 1035793, 103580264.0, 1121], [20240826, 5250.03, 5249.65, 5252.37, 5249.37, 5252.27, 1066042, 106605392.0, 1122], [20240826, 5252.27, 5252.04, 5252.42, 5249.95, 5251.25, 920044, 92005336.0, 1123], [20240826, 5251.25, 5251.36, 5252.67, 5250.12, 5250.12, 919350, 91935952.0, 1124], [20240826, 5250.12, 5250.04, 5251.13, 5248.56, 5250.27, 666381, 66639080.0, 1125], [20240826, 5250.27, 5250.52, 5253.87, 5249.68, 5253.54, 704427, 70443632.0, 1126], [20240826, 5253.54, 5252.9, 5253.05, 5249.98, 5252.34, 708397, 70840440.0, 1127], [20240826, 5252.34, 5251.23, 5253.72, 5251.23, 5253.72, 638685, 63869308.0, 1128], [20240826, 5253.72, 5252.81, 5254.84, 5252.67, 5253.9, 710485, 71049584.0, 1129], [20240826, 5253.9, 5253.59, 5256.6, 5253.59, 5255.24, 832805, 83281584.0, 1130], [20240826, 5255.24, 5256.39, 5256.39, 5250.04, 5251.34, 2774397, 277440736.0, 1301], [20240826, 5251.34, 5251.75, 5251.95, 5249.33, 5249.48, 711787, 71179584.0, 1302], [20240826, 5249.48, 5249.58, 5252.75, 5249.41, 5249.41, 959963, 95997184.0, 1303], [20240826, 5249.41, 5249.19, 5249.73, 5247.65, 5249.27, 842497, 84250688.0, 1304], [20240826, 5249.27, 5249.39, 5249.39, 5246.0, 5246.0, 777859, 77786776.0, 1305], [20240826, 5246.0, 5245.7, 5249.05, 5245.0, 5245.2, 1027146, 102715640.0, 1306], [20240826, 5245.2, 5244.35, 5244.39, 5242.48, 5242.95, 820587, 82059664.0, 1307], [20240826, 5242.95, 5242.61, 5245.81, 5242.04, 5245.81, 694726, 69473552.0, 1308], [20240826, 5245.81, 5245.43, 5245.62, 5243.25, 5243.68, 651247, 65125660.0, 1309], [20240826, 5243.68, 5243.5, 5245.91, 5243.5, 5244.92, 968187, 96819568.0, 1310], [20240826, 5244.92, 5244.67, 5245.16, 5244.34, 5244.57, 893056, 89306624.0, 1311], [20240826, 5244.57, 5244.42, 5246.18, 5244.06, 5244.23, 817256, 81726640.0, 1312], [20240826, 5244.23, 5243.33, 5243.33, 5241.51, 5241.79, 839237, 83924832.0, 1313], [20240826, 5241.79, 5241.81, 5243.44, 5240.26, 5240.31, 809912, 80991944.0, 1314], [20240826, 5240.31, 5239.67, 5239.67, 5237.8, 5239.64, 748798, 74880688.0, 1315], [20240826, 5239.64, 5238.68, 5240.09, 5238.14, 5239.48, 855966, 85597576.0, 1316], [20240826, 5239.48, 5238.76, 5238.76, 5237.26, 5238.76, 845402, 84541192.0, 1317], [20240826, 5238.76, 5237.91, 5242.01, 5237.91, 5239.82, 738863, 73887096.0, 1318], [20240826, 5239.82, 5239.81, 5239.9, 5237.42, 5237.42, 632963, 63297252.0, 1319], [20240826, 5237.42, 5237.14, 5237.14, 5235.03, 5235.87, 1239515, 123952296.0, 1320], [20240826, 5235.87, 5235.71, 5235.96, 5234.55, 5235.23, 742874, 74288400.0, 1321], [20240826, 5235.23, 5235.58, 5236.79, 5234.92, 5236.45, 805793, 80580184.0, 1322], [20240826, 5236.45, 5235.99, 5236.16, 5234.32, 5235.12, 662744, 66275320.0, 1323], [20240826, 5235.12, 5234.62, 5234.62, 5233.21, 5233.99, 871533, 87154280.0, 1324], [20240826, 5233.99, 5233.86, 5234.9, 5233.1, 5233.42, 670234, 67024360.0, 1325], [20240826, 5233.42, 5233.49, 5233.95, 5232.37, 5233.81, 1040903, 104091224.0, 1326], [20240826, 5233.81, 5234.03, 5234.03, 5231.46, 5232.26, 1314766, 131477712.0, 1327], [20240826, 5232.26, 5232.06, 5232.79, 5231.28, 5231.57, 1036797, 103680808.0, 1328], [20240826, 5231.57, 5231.93, 5232.04, 5230.96, 5232.0, 923387, 92339680.0, 1329], [20240826, 5232.0, 5232.18, 5234.45, 5231.56, 5234.29, 1086866, 108687392.0, 1330], [20240826, 5234.29, 5233.37, 5233.37, 5231.18, 5231.24, 811275, 81128408.0, 1331], [20240826, 5231.24, 5231.58, 5231.58, 5227.53, 5227.53, 1461340, 146135072.0, 1332], [20240826, 5227.53, 5227.36, 5227.73, 5225.55, 5225.88, 1079660, 107966880.0, 1333], [20240826, 5225.88, 5227.31, 5228.17, 5226.46, 5226.46, 866154, 86616592.0, 1334], [20240826, 5226.46, 5226.45, 5226.45, 5223.46, 5223.47, 1105773, 110578352.0, 1335], [20240826, 5223.47, 5222.92, 5225.48, 5222.13, 5224.8, 1054919, 105493040.0, 1336], [20240826, 5224.8, 5224.92, 5224.92, 5223.15, 5223.71, 798892, 79890336.0, 1337], [20240826, 5223.71, 5223.85, 5224.22, 5222.7, 5223.64, 685327, 68533736.0, 1338], [20240826, 5223.64, 5223.7, 5225.24, 5222.81, 5222.9, 708500, 70850928.0, 1339], [20240826, 5222.9, 5222.38, 5222.38, 5218.9, 5219.69, 1562235, 156224496.0, 1340], [20240826, 5219.69, 5219.46, 5222.57, 5219.46, 5221.46, 994875, 99488544.0, 1341], [20240826, 5221.46, 5221.38, 5222.07, 5220.94, 5221.74, 798404, 79841208.0, 1342], [20240826, 5221.74, 5221.37, 5222.45, 5220.84, 5220.98, 760410, 76041992.0, 1343], [20240826, 5220.98, 5220.42, 5221.34, 5220.05, 5220.12, 801395, 80140512.0, 1344], [20240826, 5220.12, 5219.77, 5220.14, 5218.6, 5220.14, 766113, 76612256.0, 1345], [20240826, 5220.14, 5220.05, 5220.68, 5218.92, 5219.04, 936015, 93602248.0, 1346], [20240826, 5219.04, 5218.92, 5219.01, 5217.43, 5218.75, 1044205, 104421536.0, 1347], [20240826, 5218.75, 5218.57, 5225.41, 5218.44, 5225.08, 1255647, 125565648.0, 1348], [20240826, 5225.08, 5225.1, 5225.1, 5220.51, 5220.74, 741998, 74200840.0, 1349], [20240826, 5220.74, 5220.62, 5220.75, 5219.87, 5220.6, 622500, 62251120.0, 1350], [20240826, 5220.6, 5220.67, 5220.67, 5218.82, 5220.22, 743729, 74373840.0, 1351], [20240826, 5220.22, 5219.74, 5219.74, 5217.53, 5219.32, 758302, 75831168.0, 1352], [20240826, 5219.32, 5219.16, 5219.37, 5216.81, 5217.61, 926808, 92681728.0, 1353], [20240826, 5217.61, 5217.21, 5217.99, 5216.29, 5216.99, 933060, 93306848.0, 1354], [20240826, 5216.99, 5216.81, 5219.43, 5216.09, 5218.91, 892901, 89291048.0, 1355], [20240826, 5218.91, 5219.23, 5219.23, 5217.49, 5217.63, 612418, 61242628.0, 1356], [20240826, 5217.63, 5217.62, 5218.87, 5216.59, 5218.54, 849544, 84955352.0, 1357], [20240826, 5218.54, 5218.44, 5218.44, 5216.45, 5217.5, 577759, 57776832.0, 1358], [20240826, 5217.5, 5217.21, 5218.12, 5216.65, 5217.8, 642641, 64265216.0, 1359], [20240826, 5217.8, 5217.21, 5217.21, 5216.23, 5216.97, 744764, 74477480.0, 1400], [20240826, 5216.97, 5217.03, 5220.2, 5216.38, 5220.2, 776927, 77693736.0, 1401], [20240826, 5220.2, 5219.9, 5220.34, 5219.18, 5219.18, 673526, 67353616.0, 1402], [20240826, 5219.18, 5219.42, 5220.65, 5218.98, 5220.24, 783504, 78351384.0, 1403], [20240826, 5220.24, 5220.63, 5220.63, 5218.96, 5219.19, 700742, 70075216.0, 1404], [20240826, 5219.19, 5219.45, 5219.95, 5218.71, 5219.95, 842398, 84240688.0, 1405], [20240826, 5219.95, 5219.66, 5222.7, 5219.66, 5222.2, 755288, 75529608.0, 1406], [20240826, 5222.2, 5222.21, 5222.21, 5218.69, 5219.14, 841142, 84115016.0, 1407], [20240826, 5219.14, 5219.6, 5219.8, 5218.4, 5218.4, 627841, 62784960.0, 1408], [20240826, 5218.4, 5218.86, 5218.86, 5216.87, 5218.37, 1152649, 115265976.0, 1409], [20240826, 5218.37, 5219.22, 5230.14, 5219.22, 5229.68, 1705913, 170592208.0, 1410], [20240826, 5229.68, 5230.39, 5231.54, 5228.27, 5231.45, 824887, 82489744.0, 1411], [20240826, 5231.45, 5231.86, 5231.86, 5228.91, 5229.57, 706262, 70627064.0, 1412], [20240826, 5229.57, 5230.34, 5231.4, 5228.55, 5228.91, 704922, 70493360.0, 1413], [20240826, 5228.91, 5228.93, 5231.89, 5227.94, 5231.89, 777162, 77716944.0, 1414], [20240826, 5231.89, 5231.42, 5231.42, 5225.63, 5227.99, 960721, 96073128.0, 1415], [20240826, 5227.99, 5227.04, 5227.04, 5223.28, 5223.58, 677753, 67776240.0, 1416], [20240826, 5223.58, 5223.77, 5223.94, 5222.2, 5222.2, 686077, 68608584.0, 1417], [20240826, 5222.2, 5222.1, 5222.1, 5219.16, 5219.93, 869067, 86907504.0, 1418], [20240826, 5219.93, 5219.85, 5221.29, 5219.4, 5221.12, 633055, 63306432.0, 1419], [20240826, 5221.12, 5221.32, 5221.99, 5220.96, 5221.86, 616634, 61664344.0, 1420], [20240826, 5221.86, 5221.72, 5221.96, 5219.75, 5221.96, 748246, 74825344.0, 1421], [20240826, 5221.96, 5221.57, 5221.57, 5220.19, 5220.19, 442408, 44241796.0, 1422], [20240826, 5220.19, 5219.94, 5228.88, 5219.93, 5228.88, 1218966, 121897616.0, 1423], [20240826, 5228.88, 5228.47, 5228.85, 5226.41, 5226.79, 633827, 63383860.0, 1424], [20240826, 5226.79, 5226.51, 5229.27, 5226.51, 5228.41, 642491, 64250188.0, 1425], [20240826, 5228.41, 5228.5, 5229.42, 5226.96, 5228.79, 672067, 67207752.0, 1426], [20240826, 5228.79, 5229.38, 5230.29, 5227.71, 5228.89, 765224, 76523344.0, 1427], [20240826, 5228.89, 5229.13, 5230.73, 5228.1, 5229.96, 810358, 81036704.0, 1428], [20240826, 5229.96, 5230.16, 5232.44, 5229.7, 5232.25, 845455, 84546416.0, 1429], [20240826, 5232.25, 5232.36, 5232.54, 5230.05, 5230.17, 1004182, 100419064.0, 1430], [20240826, 5230.17, 5229.44, 5230.72, 5229.23, 5230.66, 715315, 71532504.0, 1431], [20240826, 5230.66, 5230.88, 5230.96, 5228.39, 5229.45, 752856, 75286384.0, 1432], [20240826, 5229.45, 5229.29, 5231.19, 5228.02, 5230.83, 823656, 82366600.0, 1433], [20240826, 5230.83, 5231.24, 5236.07, 5229.84, 5236.07, 1129120, 112913216.0, 1434], [20240826, 5236.07, 5236.21, 5236.21, 5232.87, 5235.62, 790075, 79008280.0, 1435], [20240826, 5235.62, 5236.17, 5236.96, 5234.65, 5236.96, 795638, 79564784.0, 1436], [20240826, 5236.96, 5237.26, 5238.44, 5236.77, 5238.44, 799834, 79984432.0, 1437], [20240826, 5238.44, 5238.84, 5240.36, 5238.17, 5239.69, 1022005, 102201648.0, 1438], [20240826, 5239.69, 5240.25, 5240.25, 5236.12, 5237.16, 998686, 99869440.0, 1439], [20240826, 5237.16, 5236.16, 5238.41, 5236.02, 5236.02, 897797, 89780832.0, 1440], [20240826, 5236.02, 5235.54, 5235.56, 5233.04, 5233.59, 1141083, 114109472.0, 1441], [20240826, 5233.59, 5233.75, 5236.0, 5232.76, 5234.77, 980227, 98023648.0, 1442], [20240826, 5234.77, 5235.39, 5235.76, 5233.36, 5235.21, 881032, 88104064.0, 1443], [20240826, 5235.21, 5235.37, 5235.37, 5233.98, 5234.33, 695642, 69565216.0, 1444], [20240826, 5234.33, 5234.18, 5235.1, 5233.45, 5234.51, 932604, 93261384.0, 1445], [20240826, 5234.51, 5234.05, 5235.85, 5233.42, 5234.88, 1016800, 101681144.0, 1446], [20240826, 5234.88, 5234.63, 5235.48, 5233.5, 5235.19, 907456, 90746512.0, 1447], [20240826, 5235.19, 5234.94, 5235.61, 5233.74, 5235.08, 985808, 98581760.0, 1448], [20240826, 5235.08, 5235.0, 5235.06, 5233.47, 5234.8, 985856, 98586472.0, 1449], [20240826, 5234.8, 5234.57, 5237.16, 5233.98, 5236.48, 1240643, 124065384.0, 1450], [20240826, 5236.48, 5236.53, 5236.94, 5234.69, 5236.87, 1413627, 141363664.0, 1451], [20240826, 5236.87, 5236.45, 5237.96, 5235.05, 5237.13, 1468496, 146850432.0, 1452], [20240826, 5237.13, 5237.61, 5238.3, 5236.76, 5237.89, 1372166, 137217472.0, 1453], [20240826, 5237.89, 5237.79, 5239.15, 5237.33, 5239.15, 1589637, 158964608.0, 1454], [20240826, 5239.15, 5238.32, 5239.53, 5237.92, 5239.31, 1624455, 162446624.0, 1455], [20240826, 5239.31, 5238.85, 5239.52, 5237.75, 5238.35, 1881600, 188161040.0, 1456], [20240826, 5238.35, 5237.95, 5239.4, 5237.79, 5238.79, 1866865, 186687712.0, 1457], [20240826, 5238.79, 5238.88, 5238.88, 5238.88, 5238.88, 63875, 6387519.5, 1458], [20240826, 5238.88, 5238.88, 5238.88, 5238.88, 5238.88, 0, 0.0, 1459], [20240826, 5238.88, 5239.6, 5239.6, 5239.6, 5239.6, 3168941, 316894144.0, 1500], [20240827, 5239.6, 5219.17, 5227.53, 5212.84, 5219.63, 10948015, 1094802688.0, 931], [20240827, 5219.63, 5219.7, 5222.11, 5217.68, 5218.5, 4948588, 494859648.0, 932], [20240827, 5218.5, 5218.38, 5219.09, 5216.0, 5217.29, 4225867, 422587552.0, 933], [20240827, 5217.29, 5216.87, 5217.31, 5213.85, 5213.85, 3513279, 351328832.0, 934], [20240827, 5213.85, 5213.55, 5215.11, 5210.62, 5214.62, 3748927, 374893312.0, 935], [20240827, 5214.62, 5214.02, 5214.02, 5205.89, 5205.89, 3982038, 398204832.0, 936], [20240827, 5205.89, 5205.87, 5208.35, 5205.01, 5206.56, 3824766, 382477568.0, 937], [20240827, 5206.56, 5206.64, 5211.89, 5206.22, 5209.36, 3755547, 375555680.0, 938], [20240827, 5209.36, 5208.1, 5211.66, 5208.1, 5209.56, 2949196, 294920416.0, 939], [20240827, 5209.56, 5209.06, 5212.23, 5207.82, 5211.63, 3217702, 321771328.0, 940], [20240827, 5211.63, 5212.2, 5213.08, 5207.17, 5208.35, 3179911, 317992160.0, 941], [20240827, 5208.35, 5207.81, 5208.04, 5206.14, 5207.41, 2224739, 222474784.0, 942], [20240827, 5207.41, 5207.0, 5207.0, 5203.85, 5204.12, 2181649, 218165776.0, 943], [20240827, 5204.12, 5203.51, 5205.88, 5203.05, 5203.61, 2323735, 232374544.0, 944], [20240827, 5203.61, 5203.18, 5206.08, 5202.43, 5204.05, 2682277, 268228592.0, 945], [20240827, 5204.05, 5203.55, 5203.63, 5199.25, 5199.25, 2535039, 253504784.0, 946], [20240827, 5199.25, 5200.3, 5206.17, 5200.3, 5204.89, 2466773, 246678336.0, 947], [20240827, 5204.89, 5205.07, 5210.37, 5205.07, 5208.86, 2215418, 221542720.0, 948], [20240827, 5208.86, 5208.72, 5212.09, 5207.32, 5207.32, 2179719, 217972928.0, 949], [20240827, 5207.32, 5207.2, 5208.62, 5206.5, 5208.13, 2112629, 211263920.0, 950], [20240827, 5208.13, 5207.58, 5207.58, 5201.31, 5204.6, 3185599, 318560864.0, 951], [20240827, 5204.6, 5205.16, 5207.63, 5204.77, 5207.49, 2098450, 209846016.0, 952], [20240827, 5207.49, 5207.77, 5209.05, 5202.17, 5202.17, 2736569, 273657632.0, 953], [20240827, 5202.17, 5202.42, 5205.99, 5202.42, 5205.9, 1951369, 195137632.0, 954], [20240827, 5205.9, 5206.02, 5207.37, 5204.52, 5205.65, 2115993, 211600224.0, 955], [20240827, 5205.65, 5205.4, 5205.4, 5201.51, 5201.51, 2110652, 211066240.0, 956], [20240827, 5201.51, 5200.96, 5204.59, 5200.83, 5204.36, 1994907, 199491568.0, 957], [20240827, 5204.36, 5204.91, 5210.88, 5204.87, 5210.88, 1792946, 179295712.0, 958], [20240827, 5210.88, 5210.85, 5211.1, 5207.54, 5208.09, 1858773, 185878160.0, 959], [20240827, 5208.09, 5207.33, 5208.56, 5205.82, 5205.82, 2393688, 239369744.0, 1000], [20240827, 5205.82, 5204.2, 5204.2, 5196.89, 5196.89, 3267550, 326756000.0, 1001], [20240827, 5196.89, 5196.75, 5198.86, 5194.54, 5198.32, 2615578, 261558944.0, 1002], [20240827, 5198.32, 5198.48, 5198.48, 5195.19, 5195.19, 1918486, 191849552.0, 1003], [20240827, 5195.19, 5195.02, 5197.83, 5194.78, 5196.45, 2827105, 282711616.0, 1004], [20240827, 5196.45, 5195.69, 5195.69, 5192.71, 5193.5, 1981333, 198134192.0, 1005], [20240827, 5193.5, 5192.76, 5194.62, 5191.74, 5191.74, 2223615, 222362400.0, 1006], [20240827, 5191.74, 5191.84, 5192.29, 5190.15, 5192.24, 2131083, 213109184.0, 1007], [20240827, 5192.24, 5191.05, 5192.12, 5190.34, 5191.88, 1482310, 148232048.0, 1008], [20240827, 5191.88, 5191.0, 5196.7, 5191.0, 5195.82, 1893683, 189369168.0, 1009], [20240827, 5195.82, 5195.58, 5197.74, 5192.89, 5197.7, 2069806, 206981568.0, 1010], [20240827, 5197.7, 5198.14, 5200.68, 5198.14, 5200.17, 1717339, 171734720.0, 1011], [20240827, 5200.17, 5200.33, 5203.6, 5200.15, 5201.13, 2159363, 215937184.0, 1012], [20240827, 5201.13, 5200.77, 5201.03, 5195.85, 5196.69, 1521478, 152148912.0, 1013], [20240827, 5196.69, 5197.06, 5197.09, 5193.11, 5193.29, 1341793, 134180392.0, 1014], [20240827, 5193.29, 5192.92, 5192.94, 5190.64, 5190.64, 1371059, 137107056.0, 1015], [20240827, 5190.64, 5190.45, 5190.45, 5188.37, 5190.18, 1682292, 168230320.0, 1016], [20240827, 5190.18, 5190.16, 5192.13, 5190.02, 5191.95, 1295881, 129588928.0, 1017], [20240827, 5191.95, 5192.33, 5192.33, 5190.66, 5191.15, 951171, 95118208.0, 1018], [20240827, 5191.15, 5191.04, 5194.62, 5191.04, 5194.07, 1314065, 131407384.0, 1019], [20240827, 5194.07, 5194.64, 5196.86, 5193.48, 5196.86, 1114893, 111490096.0, 1020], [20240827, 5196.86, 5196.49, 5196.49, 5193.62, 5196.26, 1324800, 132481120.0, 1021], [20240827, 5196.26, 5197.57, 5199.39, 5196.29, 5196.29, 1451641, 145165040.0, 1022], [20240827, 5196.29, 5196.23, 5197.58, 5196.23, 5196.77, 813921, 81392920.0, 1023], [20240827, 5196.77, 5196.44, 5196.75, 5193.58, 5194.75, 1203975, 120398328.0, 1024], [20240827, 5194.75, 5194.2, 5198.56, 5193.48, 5196.94, 1450871, 145088032.0, 1025], [20240827, 5196.94, 5196.02, 5196.5, 5194.46, 5195.39, 1038688, 103869528.0, 1026], [20240827, 5195.39, 5195.28, 5195.77, 5193.99, 5195.77, 1041167, 104117616.0, 1027], [20240827, 5195.77, 5195.5, 5199.76, 5195.43, 5199.11, 1105880, 110588832.0, 1028], [20240827, 5199.11, 5199.29, 5199.68, 5195.3, 5195.3, 1106258, 110626848.0, 1029], [20240827, 5195.3, 5195.64, 5196.65, 5194.89, 5196.65, 807778, 80778848.0, 1030], [20240827, 5196.65, 5196.69, 5196.69, 5194.06, 5194.74, 842853, 84286320.0, 1031], [20240827, 5194.74, 5194.52, 5196.2, 5194.34, 5195.16, 844413, 84442320.0, 1032], [20240827, 5195.16, 5194.86, 5198.05, 5194.07, 5198.05, 2684655, 268466560.0, 1033], [20240827, 5198.05, 5198.26, 5201.21, 5198.26, 5198.98, 1249275, 124928592.0, 1034], [20240827, 5198.98, 5198.87, 5198.87, 5196.33, 5196.33, 911345, 91135520.0, 1035], [20240827, 5196.33, 5195.85, 5197.46, 5195.3, 5195.86, 1265705, 126571464.0, 1036], [20240827, 5195.86, 5195.75, 5196.35, 5195.38, 5196.27, 1073665, 107367680.0, 1037], [20240827, 5196.27, 5196.14, 5201.2, 5196.14, 5201.2, 1345300, 134531072.0, 1038], [20240827, 5201.2, 5200.93, 5200.93, 5198.58, 5199.0, 970164, 97017472.0, 1039], [20240827, 5199.0, 5198.72, 5200.22, 5198.72, 5199.37, 1083800, 108380960.0, 1040], [20240827, 5199.37, 5199.61, 5201.15, 5198.63, 5198.63, 796916, 79692728.0, 1041], [20240827, 5198.63, 5198.87, 5198.87, 5196.02, 5196.52, 962954, 96296416.0, 1042], [20240827, 5196.52, 5196.18, 5196.97, 5195.87, 5196.2, 856511, 85652032.0, 1043], [20240827, 5196.2, 5195.65, 5195.65, 5193.29, 5194.04, 1011337, 101134856.0, 1044], [20240827, 5194.04, 5194.11, 5194.25, 5193.44, 5194.23, 702742, 70275296.0, 1045], [20240827, 5194.23, 5193.65, 5195.19, 5193.48, 5195.16, 846250, 84626232.0, 1046], [20240827, 5195.16, 5196.72, 5202.1, 5196.72, 5202.1, 1937864, 193787296.0, 1047], [20240827, 5202.1, 5202.08, 5205.59, 5200.23, 5200.23, 1719907, 171991648.0, 1048], [20240827, 5200.23, 5200.19, 5201.03, 5199.3, 5200.52, 1039351, 103936136.0, 1049], [20240827, 5200.52, 5200.75, 5200.75, 5198.94, 5199.63, 852426, 85243520.0, 1050], [20240827, 5199.63, 5199.89, 5206.91, 5199.16, 5206.91, 1969007, 196901888.0, 1051], [20240827, 5206.91, 5207.3, 5207.3, 5203.14, 5204.68, 1685529, 168553952.0, 1052], [20240827, 5204.68, 5204.92, 5205.75, 5204.16, 5204.94, 1359478, 135948640.0, 1053], [20240827, 5204.94, 5205.01, 5206.25, 5204.12, 5204.35, 1463371, 146337920.0, 1054], [20240827, 5204.35, 5203.54, 5203.54, 5201.9, 5202.81, 1189108, 118911888.0, 1055], [20240827, 5202.81, 5203.22, 5203.22, 5201.11, 5201.74, 1008324, 100833600.0, 1056], [20240827, 5201.74, 5201.62, 5202.08, 5200.29, 5200.29, 965986, 96599600.0, 1057], [20240827, 5200.29, 5199.61, 5202.46, 5199.61, 5201.87, 1238188, 123819488.0, 1058], [20240827, 5201.87, 5202.11, 5202.11, 5197.49, 5198.12, 1053428, 105343936.0, 1059], [20240827, 5198.12, 5198.85, 5201.7, 5198.85, 5201.58, 1236693, 123670448.0, 1100], [20240827, 5201.58, 5201.67, 5201.67, 5199.18, 5199.18, 1151573, 115158368.0, 1101], [20240827, 5199.18, 5199.42, 5201.52, 5199.05, 5200.17, 1502619, 150262944.0, 1102], [20240827, 5200.17, 5200.28, 5201.24, 5199.31, 5199.95, 1332336, 133234664.0, 1103], [20240827, 5199.95, 5199.97, 5200.18, 5198.39, 5200.18, 1106898, 110690928.0, 1104], [20240827, 5200.18, 5201.42, 5201.42, 5198.96, 5199.01, 929064, 92907152.0, 1105], [20240827, 5199.01, 5198.51, 5199.37, 5197.98, 5197.98, 817586, 81759752.0, 1106], [20240827, 5197.98, 5198.09, 5198.13, 5196.44, 5196.61, 1131543, 113155096.0, 1107], [20240827, 5196.61, 5197.29, 5198.28, 5196.3, 5196.74, 850798, 85080648.0, 1108], [20240827, 5196.74, 5197.17, 5199.2, 5195.53, 5199.2, 1086274, 108628264.0, 1109], [20240827, 5199.2, 5199.03, 5199.29, 5196.33, 5196.81, 805478, 80549000.0, 1110], [20240827, 5196.81, 5196.63, 5196.63, 5194.02, 5194.02, 917637, 91764640.0, 1111], [20240827, 5194.02, 5194.37, 5196.36, 5193.9, 5193.9, 1170868, 117087808.0, 1112], [20240827, 5193.9, 5194.04, 5194.14, 5192.58, 5192.58, 1022615, 102262728.0, 1113], [20240827, 5192.58, 5192.58, 5193.44, 5191.33, 5191.59, 940628, 94063768.0, 1114], [20240827, 5191.59, 5191.69, 5194.07, 5191.69, 5193.12, 805766, 80577560.0, 1115], [20240827, 5193.12, 5193.48, 5193.48, 5191.97, 5192.45, 747980, 74798904.0, 1116], [20240827, 5192.45, 5192.71, 5198.03, 5192.71, 5198.03, 1254187, 125419832.0, 1117], [20240827, 5198.03, 5198.61, 5200.6, 5198.58, 5200.14, 873245, 87325736.0, 1118], [20240827, 5200.14, 5200.14, 5200.23, 5198.87, 5199.87, 741737, 74174600.0, 1119], [20240827, 5199.87, 5201.17, 5203.83, 5200.73, 5203.83, 1070552, 107055960.0, 1120], [20240827, 5203.83, 5204.17, 5208.24, 5204.17, 5206.57, 1346553, 134656480.0, 1121], [20240827, 5206.57, 5207.42, 5212.19, 5207.42, 5207.87, 1354687, 135469744.0, 1122], [20240827, 5207.87, 5207.77, 5207.77, 5204.42, 5204.42, 811087, 81109664.0, 1123], [20240827, 5204.42, 5204.58, 5207.67, 5204.58, 5207.61, 660824, 66083356.0, 1124], [20240827, 5207.61, 5207.15, 5210.17, 5207.15, 5208.52, 833904, 83391328.0, 1125], [20240827, 5208.52, 5208.39, 5211.58, 5207.8, 5211.58, 1063529, 106353704.0, 1126], [20240827, 5211.58, 5211.09, 5211.54, 5207.55, 5207.55, 888567, 88857632.0, 1127], [20240827, 5207.55, 5207.59, 5209.23, 5205.33, 5205.39, 1101295, 110130736.0, 1128], [20240827, 5205.39, 5205.14, 5207.77, 5204.96, 5205.66, 684922, 68493256.0, 1129], [20240827, 5205.66, 5205.47, 5206.07, 5203.32, 5203.32, 723372, 72338288.0, 1130], [20240827, 5203.32, 5204.52, 5204.52, 5198.74, 5198.76, 2547316, 254732432.0, 1301], [20240827, 5198.76, 5198.84, 5199.16, 5195.01, 5197.08, 1270570, 127058112.0, 1302], [20240827, 5197.08, 5195.25, 5195.55, 5193.02, 5194.47, 891739, 89174912.0, 1303], [20240827, 5194.47, 5195.01, 5195.01, 5191.36, 5192.11, 1062331, 106233928.0, 1304], [20240827, 5192.11, 5192.04, 5196.12, 5191.46, 5193.58, 902083, 90208848.0, 1305], [20240827, 5193.58, 5194.0, 5194.0, 5193.05, 5193.8, 719583, 71959280.0, 1306], [20240827, 5193.8, 5193.57, 5193.57, 5191.95, 5192.4, 810529, 81053848.0, 1307], [20240827, 5192.4, 5193.28, 5195.86, 5192.08, 5195.86, 1008605, 100861448.0, 1308], [20240827, 5195.86, 5195.24, 5195.24, 5193.57, 5194.16, 803471, 80348136.0, 1309], [20240827, 5194.16, 5194.24, 5195.9, 5193.38, 5195.9, 834422, 83443376.0, 1310], [20240827, 5195.9, 5195.59, 5196.7, 5194.72, 5196.44, 798120, 79812832.0, 1311], [20240827, 5196.44, 5196.55, 5197.85, 5196.4, 5196.45, 669811, 66981928.0, 1312], [20240827, 5196.45, 5196.47, 5196.7, 5195.55, 5195.9, 624056, 62406448.0, 1313], [20240827, 5195.9, 5196.4, 5197.73, 5195.92, 5197.14, 720006, 72001552.0, 1314], [20240827, 5197.14, 5196.89, 5197.15, 5194.92, 5195.5, 939289, 93929784.0, 1315], [20240827, 5195.5, 5195.22, 5195.69, 5194.73, 5195.04, 756419, 75643128.0, 1316], [20240827, 5195.04, 5195.03, 5197.65, 5193.85, 5197.38, 840408, 84041760.0, 1317], [20240827, 5197.38, 5197.21, 5197.32, 5195.48, 5195.48, 553611, 55361968.0, 1318], [20240827, 5195.48, 5195.4, 5195.77, 5193.32, 5195.77, 740339, 74035000.0, 1319], [20240827, 5195.77, 5195.31, 5198.14, 5195.31, 5196.47, 727264, 72727328.0, 1320], [20240827, 5196.47, 5196.53, 5198.72, 5196.17, 5197.79, 736214, 73622464.0, 1321], [20240827, 5197.79, 5197.75, 5197.75, 5195.67, 5196.11, 832599, 83260888.0, 1322], [20240827, 5196.11, 5196.08, 5199.24, 5195.71, 5197.73, 800780, 80079248.0, 1323], [20240827, 5197.73, 5197.49, 5197.52, 5195.08, 5195.47, 616801, 61680976.0, 1324], [20240827, 5195.47, 5195.27, 5195.43, 5193.98, 5193.98, 714202, 71421088.0, 1325], [20240827, 5193.98, 5193.99, 5194.09, 5192.4, 5192.66, 726928, 72693616.0, 1326], [20240827, 5192.66, 5192.8, 5193.56, 5192.2, 5192.72, 611100, 61110964.0, 1327], [20240827, 5192.72, 5192.51, 5192.53, 5191.28, 5191.28, 613415, 61342364.0, 1328], [20240827, 5191.28, 5191.07, 5191.31, 5189.65, 5190.39, 800949, 80095776.0, 1329], [20240827, 5190.39, 5190.53, 5191.54, 5190.23, 5191.22, 685525, 68553672.0, 1330], [20240827, 5191.22, 5190.69, 5190.69, 5189.1, 5190.49, 1000812, 100082312.0, 1331], [20240827, 5190.49, 5190.42, 5190.87, 5189.62, 5190.87, 683131, 68314176.0, 1332], [20240827, 5190.87, 5190.42, 5191.45, 5190.08, 5191.32, 730651, 73066064.0, 1333], [20240827, 5191.32, 5191.36, 5192.16, 5191.34, 5192.16, 600981, 60099116.0, 1334], [20240827, 5192.16, 5192.16, 5192.59, 5191.24, 5192.2, 510690, 51070056.0, 1335], [20240827, 5192.2, 5191.97, 5192.24, 5191.66, 5191.89, 691274, 69128408.0, 1336], [20240827, 5191.89, 5191.8, 5191.98, 5189.83, 5190.42, 776754, 77676400.0, 1337], [20240827, 5190.42, 5190.17, 5190.3, 5189.05, 5189.8, 940325, 94033464.0, 1338], [20240827, 5189.8, 5189.33, 5197.09, 5189.1, 5195.71, 1253137, 125314568.0, 1339], [20240827, 5195.71, 5195.91, 5196.06, 5191.26, 5191.59, 816123, 81613232.0, 1340], [20240827, 5191.59, 5191.62, 5191.62, 5188.55, 5188.79, 989550, 98956152.0, 1341], [20240827, 5188.79, 5188.66, 5188.66, 5187.14, 5187.14, 694777, 69478560.0, 1342], [20240827, 5187.14, 5186.98, 5187.64, 5186.72, 5187.64, 693244, 69325456.0, 1343], [20240827, 5187.64, 5187.46, 5188.84, 5186.74, 5188.84, 767651, 76766224.0, 1344], [20240827, 5188.84, 5188.81, 5189.23, 5188.14, 5188.53, 725898, 72590608.0, 1345], [20240827, 5188.53, 5188.54, 5189.12, 5186.22, 5186.45, 1182687, 118269608.0, 1346], [20240827, 5186.45, 5186.52, 5190.36, 5186.52, 5190.18, 958926, 95893552.0, 1347], [20240827, 5190.18, 5190.25, 5190.25, 5188.98, 5188.98, 696226, 69623672.0, 1348], [20240827, 5188.98, 5188.93, 5188.93, 5187.66, 5188.14, 671128, 67113728.0, 1349], [20240827, 5188.14, 5188.23, 5188.46, 5187.78, 5188.32, 586015, 58602452.0, 1350], [20240827, 5188.32, 5188.26, 5189.55, 5187.51, 5189.41, 628619, 62862984.0, 1351], [20240827, 5189.41, 5189.2, 5189.29, 5187.24, 5187.74, 610578, 61058724.0, 1352], [20240827, 5187.74, 5187.45, 5189.59, 5186.58, 5189.59, 966324, 96633128.0, 1353], [20240827, 5189.59, 5189.18, 5189.47, 5187.51, 5187.98, 807350, 80735840.0, 1354], [20240827, 5187.98, 5187.64, 5187.65, 5186.79, 5187.01, 655066, 65507668.0, 1355], [20240827, 5187.01, 5187.12, 5189.1, 5186.38, 5188.77, 706864, 70687208.0, 1356], [20240827, 5188.77, 5188.21, 5188.24, 5186.04, 5186.04, 809178, 80918848.0, 1357], [20240827, 5186.04, 5186.19, 5189.11, 5185.72, 5189.11, 912379, 91238840.0, 1358], [20240827, 5189.11, 5188.69, 5188.69, 5186.68, 5186.72, 753335, 75334368.0, 1359], [20240827, 5186.72, 5186.66, 5187.23, 5186.27, 5186.64, 790337, 79034784.0, 1400], [20240827, 5186.64, 5186.56, 5186.56, 5184.88, 5186.04, 1095728, 109573944.0, 1401], [20240827, 5186.04, 5185.77, 5186.25, 5184.92, 5185.19, 828108, 82811480.0, 1402], [20240827, 5185.19, 5185.14, 5190.6, 5185.14, 5189.26, 1594127, 159413696.0, 1403], [20240827, 5189.26, 5188.91, 5190.23, 5188.91, 5189.84, 766966, 76697592.0, 1404], [20240827, 5189.84, 5190.01, 5197.9, 5189.68, 5197.48, 1501202, 150121312.0, 1405], [20240827, 5197.48, 5196.74, 5197.82, 5192.48, 5192.51, 1116841, 111685024.0, 1406], [20240827, 5192.51, 5192.43, 5192.43, 5189.41, 5189.45, 890140, 89014800.0, 1407], [20240827, 5189.45, 5189.24, 5190.44, 5189.04, 5189.53, 680848, 68085832.0, 1408], [20240827, 5189.53, 5189.74, 5189.74, 5188.28, 5188.58, 711885, 71189400.0, 1409], [20240827, 5188.58, 5188.37, 5188.37, 5186.94, 5187.11, 789497, 78950808.0, 1410], [20240827, 5187.11, 5187.33, 5187.43, 5186.49, 5186.97, 815280, 81529296.0, 1411], [20240827, 5186.97, 5186.57, 5186.85, 5185.29, 5185.99, 802874, 80288672.0, 1412], [20240827, 5185.99, 5185.32, 5185.53, 5183.75, 5184.27, 816173, 81618272.0, 1413], [20240827, 5184.27, 5184.07, 5184.07, 5181.83, 5183.79, 1624992, 162500000.0, 1414], [20240827, 5183.79, 5183.59, 5183.59, 5180.93, 5180.93, 1117482, 111749208.0, 1415], [20240827, 5180.93, 5181.14, 5181.14, 5178.83, 5178.83, 1628527, 162853664.0, 1416], [20240827, 5178.83, 5179.19, 5183.09, 5178.5, 5183.07, 1591555, 159156752.0, 1417], [20240827, 5183.07, 5183.47, 5185.74, 5183.47, 5184.22, 1069388, 106939712.0, 1418], [20240827, 5184.22, 5184.53, 5184.98, 5184.04, 5184.21, 794843, 79485288.0, 1419], [20240827, 5184.21, 5183.94, 5184.98, 5183.52, 5184.83, 972668, 97267808.0, 1420], [20240827, 5184.83, 5184.57, 5185.74, 5184.4, 5185.05, 834099, 83410960.0, 1421], [20240827, 5185.05, 5184.51, 5184.85, 5181.74, 5181.86, 937686, 93769568.0, 1422], [20240827, 5181.86, 5181.7, 5182.61, 5181.43, 5181.8, 969628, 96963600.0, 1423], [20240827, 5181.8, 5181.47, 5182.43, 5180.95, 5181.98, 911248, 91125576.0, 1424], [20240827, 5181.98, 5181.84, 5181.85, 5181.2, 5181.23, 820983, 82099208.0, 1425], [20240827, 5181.23, 5181.67, 5182.04, 5180.47, 5180.47, 951624, 95163312.0, 1426], [20240827, 5180.47, 5180.74, 5181.98, 5180.57, 5181.11, 788160, 78816976.0, 1427], [20240827, 5181.11, 5180.77, 5185.95, 5180.77, 5184.56, 1022726, 102273440.0, 1428], [20240827, 5184.56, 5184.08, 5184.11, 5182.81, 5182.81, 719133, 71914344.0, 1429], [20240827, 5182.81, 5182.48, 5182.65, 5180.58, 5180.58, 992631, 99264280.0, 1430], [20240827, 5180.58, 5180.31, 5182.19, 5179.16, 5181.31, 1241058, 124106768.0, 1431], [20240827, 5181.31, 5181.24, 5182.69, 5179.61, 5182.69, 1029070, 102907840.0, 1432], [20240827, 5182.69, 5180.77, 5181.92, 5179.55, 5181.67, 1034350, 103436000.0, 1433], [20240827, 5181.67, 5181.79, 5181.79, 5179.35, 5179.35, 876577, 87658784.0, 1434], [20240827, 5179.35, 5179.47, 5179.47, 5177.48, 5178.68, 1258054, 125806368.0, 1435], [20240827, 5178.68, 5179.24, 5179.24, 5176.11, 5176.21, 1136316, 113632312.0, 1436], [20240827, 5176.21, 5175.83, 5176.88, 5174.7, 5175.24, 1286025, 128603456.0, 1437], [20240827, 5175.24, 5175.02, 5175.78, 5174.04, 5174.83, 1356132, 135614112.0, 1438], [20240827, 5174.83, 5174.49, 5174.49, 5172.28, 5172.28, 1551721, 155172960.0, 1439], [20240827, 5172.28, 5172.03, 5178.98, 5172.01, 5178.73, 2089474, 208948384.0, 1440], [20240827, 5178.73, 5178.86, 5180.98, 5178.59, 5180.02, 1352685, 135269680.0, 1441], [20240827, 5180.02, 5181.21, 5182.39, 5180.23, 5181.95, 1313494, 131350408.0, 1442], [20240827, 5181.95, 5182.12, 5182.12, 5178.87, 5179.98, 1206104, 120611112.0, 1443], [20240827, 5179.98, 5180.13, 5180.13, 5177.58, 5177.78, 1223532, 122354128.0, 1444], [20240827, 5177.78, 5177.84, 5179.4, 5176.05, 5176.62, 1440852, 144086176.0, 1445], [20240827, 5176.62, 5176.48, 5180.93, 5176.48, 5180.68, 1434981, 143499296.0, 1446], [20240827, 5180.68, 5180.07, 5181.48, 5178.84, 5181.1, 1405267, 140527552.0, 1447], [20240827, 5181.1, 5181.11, 5183.45, 5180.83, 5183.45, 1343272, 134328240.0, 1448], [20240827, 5183.45, 5183.25, 5184.93, 5182.9, 5183.98, 1488681, 148868976.0, 1449], [20240827, 5183.98, 5184.27, 5185.4, 5183.71, 5185.4, 1507957, 150796624.0, 1450], [20240827, 5185.4, 5185.05, 5187.62, 5185.05, 5187.38, 1692203, 169221296.0, 1451], [20240827, 5187.38, 5186.74, 5187.83, 5185.31, 5187.11, 1946061, 194607056.0, 1452], [20240827, 5187.11, 5186.88, 5188.61, 5186.73, 5188.57, 1611752, 161176160.0, 1453], [20240827, 5188.57, 5187.66, 5187.98, 5185.9, 5186.85, 1580592, 158060176.0, 1454], [20240827, 5186.85, 5185.74, 5187.59, 5185.74, 5187.59, 1990857, 199086848.0, 1455], [20240827, 5187.59, 5187.21, 5188.62, 5186.58, 5187.37, 1922066, 192207360.0, 1456], [20240827, 5187.37, 5187.13, 5188.18, 5186.57, 5188.18, 2291912, 229192240.0, 1457], [20240827, 5188.18, 5188.38, 5188.38, 5188.38, 5188.38, 61669, 6166933.0, 1458], [20240827, 5188.38, 5188.38, 5188.38, 5188.38, 5188.38, 0, 0.0, 1459], [20240827, 5188.38, 5186.46, 5186.46, 5186.46, 5186.46, 3416665, 341666528.0, 1500], [20240828, 5186.46, 5169.11, 5190.42, 5169.11, 5188.63, 11229199, 1122920704.0, 931], [20240828, 5188.63, 5187.25, 5187.71, 5181.8, 5187.64, 5711622, 571163136.0, 932], [20240828, 5187.64, 5187.5, 5187.5, 5178.58, 5181.99, 4495411, 449542208.0, 933], [20240828, 5181.99, 5183.18, 5187.79, 5183.18, 5186.35, 4250759, 425077120.0, 934], [20240828, 5186.35, 5186.72, 5189.58, 5183.51, 5183.51, 4900078, 490008512.0, 935], [20240828, 5183.51, 5182.27, 5182.27, 5177.12, 5180.17, 4550095, 455010400.0, 936], [20240828, 5180.17, 5178.58, 5178.58, 5172.19, 5174.02, 3395029, 339503776.0, 937], [20240828, 5174.02, 5173.28, 5180.4, 5173.28, 5176.02, 3035177, 303518976.0, 938], [20240828, 5176.02, 5176.59, 5177.24, 5171.84, 5171.84, 3207443, 320745120.0, 939], [20240828, 5171.84, 5171.58, 5171.58, 5168.92, 5170.36, 3471349, 347135904.0, 940], [20240828, 5170.36, 5169.9, 5169.9, 5166.32, 5168.16, 2982793, 298280160.0, 941], [20240828, 5168.16, 5167.88, 5168.9, 5165.82, 5166.84, 3333078, 333308832.0, 942], [20240828, 5166.84, 5167.1, 5171.98, 5166.72, 5171.71, 2745553, 274556128.0, 943], [20240828, 5171.71, 5172.41, 5176.53, 5171.54, 5176.31, 2531443, 253145056.0, 944], [20240828, 5176.31, 5175.63, 5175.96, 5170.96, 5173.5, 2822969, 282297632.0, 945], [20240828, 5173.5, 5172.76, 5173.37, 5171.76, 5171.76, 2362540, 236255136.0, 946], [20240828, 5171.76, 5172.19, 5176.71, 5171.56, 5176.71, 2383498, 238350992.0, 947], [20240828, 5176.71, 5177.45, 5178.34, 5174.58, 5175.55, 1896650, 189665952.0, 948], [20240828, 5175.55, 5175.0, 5175.0, 5171.77, 5173.15, 2125806, 212581776.0, 949], [20240828, 5173.15, 5173.05, 5173.05, 5169.19, 5169.19, 1818965, 181897504.0, 950], [20240828, 5169.19, 5167.97, 5167.97, 5163.62, 5163.95, 2605993, 260600272.0, 951], [20240828, 5163.95, 5163.78, 5166.24, 5162.97, 5166.11, 2093549, 209355808.0, 952], [20240828, 5166.11, 5165.59, 5171.9, 5165.59, 5170.86, 1640128, 164013760.0, 953], [20240828, 5170.86, 5170.5, 5170.52, 5165.22, 5170.52, 1864453, 186446336.0, 954], [20240828, 5170.52, 5169.58, 5175.77, 5169.58, 5172.44, 2706576, 270658592.0, 955], [20240828, 5172.44, 5172.21, 5172.21, 5167.28, 5168.27, 1872806, 187281536.0, 956], [20240828, 5168.27, 5167.73, 5167.89, 5165.09, 5167.52, 1584634, 158464416.0, 957], [20240828, 5167.52, 5167.35, 5168.44, 5166.85, 5166.85, 1677819, 167782816.0, 958], [20240828, 5166.85, 5167.67, 5167.67, 5165.67, 5165.85, 1372785, 137279424.0, 959], [20240828, 5165.85, 5165.68, 5166.79, 5165.23, 5165.67, 1673165, 167317536.0, 1000], [20240828, 5165.67, 5165.49, 5165.49, 5161.98, 5162.83, 2133138, 213314784.0, 1001], [20240828, 5162.83, 5163.74, 5165.72, 5159.39, 5159.79, 2242109, 224212016.0, 1002], [20240828, 5159.79, 5159.32, 5159.32, 5156.09, 5156.11, 1632712, 163272144.0, 1003], [20240828, 5156.11, 5157.29, 5157.64, 5155.72, 5155.87, 1907825, 190783616.0, 1004], [20240828, 5155.87, 5155.55, 5156.55, 5153.68, 5154.49, 2352456, 235246704.0, 1005], [20240828, 5154.49, 5153.9, 5161.65, 5153.9, 5160.39, 2591782, 259179120.0, 1006], [20240828, 5160.39, 5159.48, 5159.48, 5155.34, 5155.81, 1918953, 191896320.0, 1007], [20240828, 5155.81, 5156.07, 5160.88, 5155.56, 5159.75, 1851312, 185132224.0, 1008], [20240828, 5159.75, 5160.62, 5160.62, 5157.7, 5157.7, 1582508, 158251760.0, 1009], [20240828, 5157.7, 5157.82, 5160.7, 5157.64, 5160.7, 1450365, 145037328.0, 1010], [20240828, 5160.7, 5160.47, 5161.24, 5157.13, 5157.13, 1768522, 176853232.0, 1011], [20240828, 5157.13, 5157.44, 5158.96, 5156.71, 5157.65, 1280689, 128069752.0, 1012], [20240828, 5157.65, 5157.59, 5160.46, 5156.38, 5159.84, 1532491, 153250272.0, 1013], [20240828, 5159.84, 5160.18, 5162.9, 5159.4, 5162.9, 1109729, 110973832.0, 1014], [20240828, 5162.9, 5162.4, 5162.4, 5158.84, 5158.84, 1665578, 166558784.0, 1015], [20240828, 5158.84, 5158.36, 5159.51, 5157.18, 5158.06, 1318552, 131856312.0, 1016], [20240828, 5158.06, 5158.58, 5162.97, 5157.77, 5159.77, 1959568, 195957664.0, 1017], [20240828, 5159.77, 5159.55, 5166.23, 5159.44, 5165.92, 1433765, 143377376.0, 1018], [20240828, 5165.92, 5165.61, 5165.61, 5162.37, 5163.43, 1395605, 139561472.0, 1019], [20240828, 5163.43, 5163.99, 5165.85, 5163.99, 5164.33, 1426529, 142653984.0, 1020], [20240828, 5164.33, 5164.02, 5166.14, 5163.53, 5165.75, 1410422, 141043168.0, 1021], [20240828, 5165.75, 5166.06, 5167.02, 5164.38, 5164.53, 1558738, 155874672.0, 1022], [20240828, 5164.53, 5164.13, 5164.61, 5161.74, 5161.74, 1378201, 137821072.0, 1023], [20240828, 5161.74, 5161.5, 5164.25, 5161.17, 5164.04, 1505236, 150524704.0, 1024], [20240828, 5164.04, 5164.15, 5164.73, 5163.11, 5163.11, 1318952, 131896184.0, 1025], [20240828, 5163.11, 5163.36, 5164.29, 5162.18, 5162.18, 1266611, 126662280.0, 1026], [20240828, 5162.18, 5162.03, 5162.63, 5160.0, 5160.95, 1148691, 114870048.0, 1027], [20240828, 5160.95, 5161.01, 5161.31, 5159.86, 5160.85, 1074467, 107447552.0, 1028], [20240828, 5160.85, 5160.66, 5161.13, 5159.76, 5160.04, 977979, 97798848.0, 1029], [20240828, 5160.04, 5160.21, 5160.53, 5158.6, 5158.6, 834475, 83448512.0, 1030], [20240828, 5158.6, 5158.8, 5158.8, 5155.3, 5155.33, 1501255, 150126608.0, 1031], [20240828, 5155.33, 5154.67, 5154.67, 5151.4, 5153.63, 1593221, 159323088.0, 1032], [20240828, 5153.63, 5154.49, 5156.73, 5154.49, 5155.19, 993985, 99399376.0, 1033], [20240828, 5155.19, 5154.85, 5155.16, 5153.98, 5154.56, 921757, 92176680.0, 1034], [20240828, 5154.56, 5154.53, 5155.44, 5153.99, 5154.01, 1060033, 106004320.0, 1035], [20240828, 5154.01, 5153.7, 5161.96, 5151.85, 5161.96, 1891487, 189149568.0, 1036], [20240828, 5161.96, 5161.66, 5172.89, 5160.68, 5172.4, 1956825, 195683456.0, 1037], [20240828, 5172.4, 5171.87, 5173.86, 5168.53, 5170.53, 1343979, 134398720.0, 1038], [20240828, 5170.53, 5171.08, 5171.08, 5167.03, 5168.99, 781587, 78159488.0, 1039], [20240828, 5168.99, 5169.29, 5169.29, 5167.26, 5168.38, 652337, 65234604.0, 1040], [20240828, 5168.38, 5168.25, 5170.18, 5166.42, 5169.07, 871035, 87104456.0, 1041], [20240828, 5169.07, 5169.18, 5169.18, 5164.05, 5164.21, 894009, 89401864.0, 1042], [20240828, 5164.21, 5164.57, 5164.57, 5163.26, 5163.44, 660634, 66064152.0, 1043], [20240828, 5163.44, 5163.58, 5168.38, 5163.38, 5166.77, 850874, 85088528.0, 1044], [20240828, 5166.77, 5166.76, 5169.82, 5165.66, 5168.59, 997950, 99795976.0, 1045], [20240828, 5168.59, 5168.77, 5173.06, 5168.77, 5172.77, 1160434, 116044480.0, 1046], [20240828, 5172.77, 5172.42, 5178.42, 5172.37, 5178.42, 1797413, 179742304.0, 1047], [20240828, 5178.42, 5179.11, 5184.2, 5179.0, 5183.94, 2262836, 226284576.0, 1048], [20240828, 5183.94, 5184.33, 5185.55, 5183.33, 5184.44, 1758293, 175830496.0, 1049], [20240828, 5184.44, 5184.05, 5184.05, 5177.45, 5177.52, 1555913, 155592304.0, 1050], [20240828, 5177.52, 5177.36, 5183.73, 5177.36, 5181.68, 1424482, 142449216.0, 1051], [20240828, 5181.68, 5181.55, 5182.99, 5180.14, 5182.12, 1225597, 122560736.0, 1052], [20240828, 5182.12, 5182.45, 5191.24, 5182.45, 5191.24, 1604227, 160423632.0, 1053], [20240828, 5191.24, 5191.15, 5191.47, 5187.64, 5190.32, 1850171, 185018224.0, 1054], [20240828, 5190.32, 5190.31, 5190.77, 5187.57, 5187.57, 1085510, 108551976.0, 1055], [20240828, 5187.57, 5186.13, 5186.13, 5184.19, 5185.64, 1229988, 122999936.0, 1056], [20240828, 5185.64, 5185.97, 5186.22, 5184.2, 5185.71, 938885, 93889432.0, 1057], [20240828, 5185.71, 5185.28, 5185.28, 5178.76, 5178.76, 1194394, 119440400.0, 1058], [20240828, 5178.76, 5178.99, 5179.04, 5177.52, 5178.73, 1041127, 104113952.0, 1059], [20240828, 5178.73, 5178.18, 5179.12, 5177.23, 5178.2, 812817, 81282664.0, 1100], [20240828, 5178.2, 5178.61, 5179.99, 5178.56, 5179.22, 822710, 82271968.0, 1101], [20240828, 5179.22, 5178.99, 5182.57, 5178.98, 5179.5, 1225758, 122576864.0, 1102], [20240828, 5179.5, 5179.05, 5179.05, 5172.56, 5173.8, 1132706, 113271696.0, 1103], [20240828, 5173.8, 5174.34, 5177.96, 5174.34, 5176.48, 771062, 77107056.0, 1104], [20240828, 5176.48, 5177.03, 5177.19, 5174.72, 5174.72, 756253, 75626192.0, 1105], [20240828, 5174.72, 5174.97, 5174.97, 5172.31, 5172.31, 858680, 85869216.0, 1106], [20240828, 5172.31, 5172.17, 5178.02, 5172.17, 5178.02, 1123438, 112344848.0, 1107], [20240828, 5178.02, 5177.69, 5177.69, 5173.01, 5173.04, 1038354, 103836344.0, 1108], [20240828, 5173.04, 5172.94, 5172.94, 5170.87, 5170.87, 1029265, 102927472.0, 1109], [20240828, 5170.87, 5170.99, 5171.16, 5169.72, 5170.64, 826921, 82693184.0, 1110], [20240828, 5170.64, 5170.88, 5170.92, 5169.26, 5169.85, 797127, 79713688.0, 1111], [20240828, 5169.85, 5170.17, 5171.34, 5169.83, 5171.19, 709912, 70992256.0, 1112], [20240828, 5171.19, 5171.14, 5171.14, 5168.61, 5168.61, 1223377, 122338720.0, 1113], [20240828, 5168.61, 5168.7, 5170.47, 5168.1, 5170.23, 868984, 86899424.0, 1114], [20240828, 5170.23, 5170.38, 5171.68, 5169.67, 5171.65, 810416, 81042768.0, 1115], [20240828, 5171.65, 5171.8, 5173.64, 5170.32, 5170.63, 1305038, 130504680.0, 1116], [20240828, 5170.63, 5170.27, 5173.39, 5170.27, 5173.25, 619642, 61964920.0, 1117], [20240828, 5173.25, 5173.15, 5174.1, 5172.93, 5172.93, 509911, 50992136.0, 1118], [20240828, 5172.93, 5171.82, 5171.85, 5170.42, 5171.53, 791671, 79168216.0, 1119], [20240828, 5171.53, 5172.5, 5173.36, 5171.6, 5171.6, 605971, 60598244.0, 1120], [20240828, 5171.6, 5171.41, 5172.31, 5170.77, 5172.09, 674790, 67479832.0, 1121], [20240828, 5172.09, 5171.89, 5173.23, 5171.89, 5171.95, 625857, 62586800.0, 1122], [20240828, 5171.95, 5171.99, 5173.42, 5171.99, 5172.51, 482717, 48272392.0, 1123], [20240828, 5172.51, 5172.56, 5173.11, 5172.21, 5172.5, 408193, 40820196.0, 1124], [20240828, 5172.5, 5171.91, 5172.24, 5170.76, 5171.82, 596959, 59696912.0, 1125], [20240828, 5171.82, 5174.25, 5180.48, 5174.25, 5176.9, 1301974, 130198432.0, 1126], [20240828, 5176.9, 5178.11, 5179.02, 5177.11, 5179.02, 506961, 50697176.0, 1127], [20240828, 5179.02, 5178.96, 5180.0, 5176.76, 5177.42, 724162, 72417344.0, 1128], [20240828, 5177.42, 5177.53, 5178.69, 5176.37, 5176.73, 609883, 60989588.0, 1129], [20240828, 5176.73, 5176.74, 5177.41, 5174.53, 5174.66, 550004, 55001472.0, 1130], [20240828, 5174.66, 5176.0, 5176.0, 5167.12, 5168.68, 4166047, 416605664.0, 1301], [20240828, 5168.68, 5169.11, 5172.49, 5169.11, 5172.49, 1608143, 160815216.0, 1302], [20240828, 5172.49, 5172.33, 5172.33, 5170.36, 5170.92, 897827, 89783648.0, 1303], [20240828, 5170.92, 5170.46, 5171.29, 5169.28, 5169.42, 878461, 87847248.0, 1304], [20240828, 5169.42, 5169.41, 5170.77, 5167.84, 5170.77, 894451, 89446032.0, 1305], [20240828, 5170.77, 5171.02, 5172.26, 5170.33, 5170.86, 967034, 96703984.0, 1306], [20240828, 5170.86, 5171.44, 5172.63, 5169.21, 5169.21, 1191541, 119155440.0, 1307], [20240828, 5169.21, 5168.35, 5171.23, 5167.9, 5171.23, 1028879, 102888912.0, 1308], [20240828, 5171.23, 5170.95, 5174.08, 5169.17, 5174.08, 1044434, 104444392.0, 1309], [20240828, 5174.08, 5174.05, 5174.17, 5172.55, 5172.55, 709955, 70996424.0, 1310], [20240828, 5172.55, 5171.63, 5172.23, 5171.13, 5171.75, 737903, 73791200.0, 1311], [20240828, 5171.75, 5171.65, 5172.78, 5171.65, 5172.09, 957711, 95772232.0, 1312], [20240828, 5172.09, 5172.02, 5175.16, 5171.9, 5174.32, 775036, 77504728.0, 1313], [20240828, 5174.32, 5174.09, 5174.09, 5171.92, 5171.92, 692758, 69277008.0, 1314], [20240828, 5171.92, 5172.56, 5172.84, 5170.03, 5170.29, 834144, 83415400.0, 1315], [20240828, 5170.29, 5169.99, 5172.16, 5169.64, 5171.7, 846987, 84699904.0, 1316], [20240828, 5171.7, 5171.49, 5173.04, 5170.94, 5172.82, 1006120, 100613048.0, 1317], [20240828, 5172.82, 5172.28, 5172.93, 5170.59, 5170.59, 731012, 73102376.0, 1318], [20240828, 5170.59, 5170.3, 5172.05, 5170.3, 5171.74, 625964, 62597496.0, 1319], [20240828, 5171.74, 5171.17, 5172.14, 5170.95, 5171.44, 794629, 79464032.0, 1320], [20240828, 5171.44, 5171.61, 5174.35, 5170.03, 5174.03, 1307389, 130739904.0, 1321], [20240828, 5174.03, 5173.77, 5174.15, 5172.2, 5172.2, 840662, 84066928.0, 1322], [20240828, 5172.2, 5172.08, 5174.09, 5170.78, 5173.05, 899346, 89935776.0, 1323], [20240828, 5173.05, 5173.32, 5173.32, 5171.4, 5171.89, 707095, 70710408.0, 1324], [20240828, 5171.89, 5172.18, 5172.77, 5171.72, 5172.15, 658907, 65891488.0, 1325], [20240828, 5172.15, 5171.66, 5174.16, 5170.74, 5173.45, 740183, 74019504.0, 1326], [20240828, 5173.45, 5173.21, 5173.44, 5172.21, 5172.46, 540726, 54073796.0, 1327], [20240828, 5172.46, 5172.61, 5172.61, 5171.46, 5171.91, 695689, 69569784.0, 1328], [20240828, 5171.91, 5171.86, 5173.19, 5171.86, 5172.59, 844438, 84444872.0, 1329], [20240828, 5172.59, 5172.21, 5173.84, 5172.21, 5173.58, 728282, 72829088.0, 1330], [20240828, 5173.58, 5173.56, 5175.26, 5172.09, 5175.1, 954513, 95452240.0, 1331], [20240828, 5175.1, 5175.18, 5176.23, 5173.75, 5173.8, 878877, 87888840.0, 1332], [20240828, 5173.8, 5173.57, 5174.26, 5172.52, 5173.74, 971073, 97108336.0, 1333], [20240828, 5173.74, 5173.56, 5179.22, 5173.56, 5178.98, 1350014, 135002160.0, 1334], [20240828, 5178.98, 5179.05, 5179.05, 5177.82, 5177.98, 705020, 70502752.0, 1335], [20240828, 5177.98, 5177.73, 5178.47, 5177.47, 5177.81, 709122, 70913104.0, 1336], [20240828, 5177.81, 5177.8, 5178.85, 5177.16, 5178.3, 1119294, 111930480.0, 1337], [20240828, 5178.3, 5177.96, 5179.1, 5176.3, 5176.37, 1005326, 100533560.0, 1338], [20240828, 5176.37, 5176.85, 5181.5, 5176.85, 5180.25, 1232208, 123221760.0, 1339], [20240828, 5180.25, 5180.19, 5183.87, 5180.12, 5183.4, 1159419, 115942928.0, 1340], [20240828, 5183.4, 5183.13, 5184.22, 5182.87, 5184.22, 920287, 92029472.0, 1341], [20240828, 5184.22, 5184.03, 5185.04, 5182.17, 5182.93, 865476, 86548416.0, 1342], [20240828, 5182.93, 5182.66, 5182.66, 5181.15, 5181.67, 706910, 70692056.0, 1343], [20240828, 5181.67, 5181.45, 5181.94, 5180.88, 5181.72, 589938, 58994856.0, 1344], [20240828, 5181.72, 5181.29, 5182.9, 5180.71, 5182.59, 636275, 63628528.0, 1345], [20240828, 5182.59, 5182.52, 5183.18, 5181.48, 5183.18, 876134, 87614272.0, 1346], [20240828, 5183.18, 5183.36, 5185.44, 5183.36, 5184.43, 1024995, 102500856.0, 1347], [20240828, 5184.43, 5184.19, 5184.85, 5183.82, 5184.62, 779912, 77991952.0, 1348], [20240828, 5184.62, 5184.37, 5187.08, 5184.37, 5186.88, 973382, 97339576.0, 1349], [20240828, 5186.88, 5186.24, 5186.73, 5182.42, 5182.42, 953536, 95354864.0, 1350], [20240828, 5182.42, 5182.59, 5183.35, 5182.44, 5182.55, 873917, 87392536.0, 1351], [20240828, 5182.55, 5181.86, 5192.44, 5181.86, 5192.44, 2122373, 212238544.0, 1352], [20240828, 5192.44, 5193.0, 5195.41, 5193.0, 5195.41, 1314350, 131436024.0, 1353], [20240828, 5195.41, 5195.04, 5195.04, 5190.36, 5190.64, 1074560, 107456864.0, 1354], [20240828, 5190.64, 5191.18, 5192.56, 5190.91, 5192.09, 727897, 72790648.0, 1355], [20240828, 5192.09, 5191.81, 5193.64, 5191.16, 5191.16, 762871, 76288144.0, 1356], [20240828, 5191.16, 5191.49, 5192.01, 5188.16, 5188.16, 848305, 84831632.0, 1357], [20240828, 5188.16, 5188.05, 5188.05, 5186.36, 5186.82, 681754, 68176224.0, 1358], [20240828, 5186.82, 5186.47, 5186.7, 5184.67, 5185.47, 563380, 56338964.0, 1359], [20240828, 5185.47, 5185.22, 5185.25, 5184.06, 5184.24, 822241, 82225152.0, 1400], [20240828, 5184.24, 5185.01, 5187.15, 5184.91, 5186.84, 961825, 96183376.0, 1401], [20240828, 5186.84, 5186.19, 5186.57, 5185.57, 5185.78, 527554, 52756524.0, 1402], [20240828, 5185.78, 5186.01, 5186.01, 5181.45, 5181.74, 986973, 98698416.0, 1403], [20240828, 5181.74, 5181.57, 5182.53, 5181.57, 5182.11, 793063, 79307144.0, 1404], [20240828, 5182.11, 5182.21, 5182.31, 5181.17, 5181.68, 684308, 68432064.0, 1405], [20240828, 5181.68, 5181.47, 5181.79, 5180.81, 5180.81, 660548, 66055816.0, 1406], [20240828, 5180.81, 5180.46, 5183.34, 5180.46, 5182.98, 679911, 67992144.0, 1407], [20240828, 5182.98, 5182.92, 5183.03, 5181.91, 5182.56, 533185, 53319460.0, 1408], [20240828, 5182.56, 5182.2, 5182.21, 5181.54, 5182.17, 516743, 51675392.0, 1409], [20240828, 5182.17, 5181.59, 5182.25, 5181.05, 5182.0, 610609, 61061764.0, 1410], [20240828, 5182.0, 5181.3, 5181.38, 5179.76, 5179.95, 642956, 64296740.0, 1411], [20240828, 5179.95, 5179.97, 5180.21, 5179.12, 5179.68, 647368, 64737868.0, 1412], [20240828, 5179.68, 5179.43, 5179.43, 5178.52, 5179.24, 676130, 67613888.0, 1413], [20240828, 5179.24, 5178.72, 5179.59, 5178.59, 5179.38, 569017, 56902612.0, 1414], [20240828, 5179.38, 5178.88, 5180.84, 5178.46, 5180.71, 635500, 63550928.0, 1415], [20240828, 5180.71, 5180.07, 5180.24, 5179.48, 5179.75, 499337, 49934624.0, 1416], [20240828, 5179.75, 5179.95, 5179.98, 5179.11, 5179.98, 526864, 52687400.0, 1417], [20240828, 5179.98, 5180.14, 5181.43, 5179.25, 5179.34, 789124, 78913592.0, 1418], [20240828, 5179.34, 5178.46, 5179.43, 5177.63, 5177.81, 630821, 63083032.0, 1419], [20240828, 5177.81, 5177.74, 5180.71, 5177.56, 5180.42, 861221, 86123160.0, 1420], [20240828, 5180.42, 5179.35, 5180.06, 5178.59, 5179.21, 615918, 61593048.0, 1421], [20240828, 5179.21, 5178.63, 5179.21, 5177.67, 5177.67, 625868, 62587848.0, 1422], [20240828, 5177.67, 5177.48, 5178.41, 5176.81, 5178.41, 723321, 72333152.0, 1423], [20240828, 5178.41, 5178.16, 5179.47, 5177.58, 5179.47, 704360, 70436896.0, 1424], [20240828, 5179.47, 5179.26, 5179.26, 5177.52, 5178.45, 608930, 60894128.0, 1425], [20240828, 5178.45, 5178.4, 5179.37, 5177.96, 5178.5, 596939, 59694952.0, 1426], [20240828, 5178.5, 5178.66, 5180.9, 5178.62, 5180.4, 689088, 68909648.0, 1427], [20240828, 5180.4, 5180.57, 5185.52, 5179.37, 5184.43, 1229515, 122952480.0, 1428], [20240828, 5184.43, 5184.38, 5184.96, 5183.14, 5184.77, 824422, 82443368.0, 1429], [20240828, 5184.77, 5184.36, 5186.19, 5184.36, 5186.19, 797180, 79718944.0, 1430], [20240828, 5186.19, 5185.19, 5188.12, 5185.05, 5187.57, 1010313, 101032448.0, 1431], [20240828, 5187.57, 5187.07, 5187.38, 5184.99, 5187.01, 922290, 92230008.0, 1432], [20240828, 5187.01, 5186.79, 5187.88, 5185.9, 5187.27, 933149, 93315912.0, 1433], [20240828, 5187.27, 5187.87, 5189.89, 5187.68, 5189.89, 995592, 99560232.0, 1434], [20240828, 5189.89, 5189.05, 5191.94, 5189.05, 5191.94, 978763, 97877488.0, 1435], [20240828, 5191.94, 5191.78, 5192.66, 5190.13, 5192.1, 1018672, 101868264.0, 1436], [20240828, 5192.1, 5192.31, 5193.9, 5192.31, 5193.9, 1298788, 129879888.0, 1437], [20240828, 5193.9, 5193.86, 5195.28, 5190.45, 5190.45, 1163443, 116345528.0, 1438], [20240828, 5190.45, 5190.56, 5190.94, 5189.55, 5189.67, 1214027, 121403496.0, 1439], [20240828, 5189.67, 5189.69, 5190.31, 5187.35, 5188.01, 772669, 77267848.0, 1440], [20240828, 5188.01, 5186.86, 5188.25, 5185.22, 5187.62, 1124214, 112422344.0, 1441], [20240828, 5187.62, 5186.89, 5187.91, 5186.82, 5187.02, 834361, 83437048.0, 1442], [20240828, 5187.02, 5186.91, 5187.94, 5185.66, 5186.12, 851708, 85171816.0, 1443], [20240828, 5186.12, 5185.77, 5187.64, 5185.77, 5186.64, 922147, 92215376.0, 1444], [20240828, 5186.64, 5186.35, 5187.1, 5185.92, 5186.7, 873168, 87317720.0, 1445], [20240828, 5186.7, 5185.92, 5186.92, 5185.79, 5185.89, 980762, 98077256.0, 1446], [20240828, 5185.89, 5185.63, 5186.16, 5185.29, 5185.74, 971726, 97173544.0, 1447], [20240828, 5185.74, 5184.96, 5188.6, 5184.96, 5188.19, 1343113, 134312240.0, 1448], [20240828, 5188.19, 5188.36, 5189.86, 5188.1, 5189.86, 1292336, 129234520.0, 1449], [20240828, 5189.86, 5188.99, 5190.95, 5188.99, 5189.5, 1280917, 128092656.0, 1450], [20240828, 5189.5, 5189.51, 5189.51, 5187.86, 5189.04, 1308340, 130835000.0, 1451], [20240828, 5189.04, 5188.69, 5189.24, 5187.73, 5189.18, 1466834, 146684432.0, 1452], [20240828, 5189.18, 5189.21, 5190.32, 5188.14, 5190.26, 1484251, 148425968.0, 1453], [20240828, 5190.26, 5189.79, 5191.39, 5189.75, 5191.39, 1841041, 184105104.0, 1454], [20240828, 5191.39, 5191.33, 5193.59, 5191.33, 5193.59, 2070048, 207005824.0, 1455], [20240828, 5193.59, 5193.1, 5194.59, 5192.35, 5192.35, 2410352, 241036384.0, 1456], [20240828, 5192.35, 5192.46, 5194.06, 5190.22, 5192.84, 1902098, 190210912.0, 1457], [20240828, 5192.84, 5192.76, 5192.76, 5192.76, 5192.76, 48626, 4862681.0, 1458], [20240828, 5192.76, 5192.76, 5192.76, 5192.76, 5192.76, 0, 0.0, 1459], [20240828, 5192.76, 5189.58, 5189.58, 5189.58, 5189.58, 3233865, 323386560.0, 1500], [20240829, 5189.58, 5164.2, 5164.2, 5156.06, 5156.78, 12773366, 1277337728.0, 931], [20240829, 5156.78, 5157.13, 5166.73, 5153.09, 5165.8, 5698969, 569897856.0, 932], [20240829, 5165.8, 5165.31, 5170.76, 5165.31, 5170.55, 5033095, 503310592.0, 933], [20240829, 5170.55, 5171.15, 5179.83, 5167.27, 5176.6, 4467364, 446737280.0, 934], [20240829, 5176.6, 5175.21, 5175.21, 5168.52, 5169.68, 3127179, 312718880.0, 935], [20240829, 5169.68, 5169.88, 5169.88, 5164.82, 5168.07, 3800611, 380061888.0, 936], [20240829, 5168.07, 5168.02, 5168.02, 5159.53, 5160.62, 3293221, 329323200.0, 937], [20240829, 5160.62, 5160.06, 5168.31, 5159.7, 5165.75, 3336682, 333669184.0, 938], [20240829, 5165.75, 5165.34, 5165.75, 5161.98, 5163.9, 3265334, 326534240.0, 939], [20240829, 5163.9, 5163.48, 5164.85, 5156.66, 5156.66, 3565368, 356537856.0, 940], [20240829, 5156.66, 5156.19, 5158.77, 5155.27, 5157.57, 2961020, 296102912.0, 941], [20240829, 5157.57, 5157.45, 5161.36, 5157.45, 5158.04, 2652336, 265234464.0, 942], [20240829, 5158.04, 5157.74, 5163.45, 5157.74, 5159.99, 2492521, 249253184.0, 943], [20240829, 5159.99, 5159.19, 5160.91, 5158.94, 5159.57, 2155781, 215579072.0, 944], [20240829, 5159.57, 5160.56, 5163.82, 5159.73, 5161.98, 2670628, 267063936.0, 945], [20240829, 5161.98, 5162.77, 5165.98, 5159.55, 5165.63, 3146896, 314690560.0, 946], [20240829, 5165.63, 5166.18, 5169.42, 5165.85, 5169.1, 2721404, 272141376.0, 947], [20240829, 5169.1, 5169.01, 5169.16, 5165.9, 5165.9, 2621046, 262105568.0, 948], [20240829, 5165.9, 5165.72, 5170.11, 5162.21, 5168.69, 2669534, 266954144.0, 949], [20240829, 5168.69, 5167.99, 5174.13, 5167.93, 5174.13, 2195446, 219545616.0, 950], [20240829, 5174.13, 5173.62, 5182.71, 5173.62, 5181.14, 3439228, 343923968.0, 951], [20240829, 5181.14, 5181.2, 5181.8, 5180.28, 5180.96, 2166413, 216642160.0, 952], [20240829, 5180.96, 5181.53, 5181.53, 5178.18, 5179.0, 2178504, 217851376.0, 953], [20240829, 5179.0, 5179.05, 5181.15, 5179.05, 5180.25, 1973451, 197346160.0, 954], [20240829, 5180.25, 5180.76, 5181.1, 5176.18, 5176.18, 2238222, 223823232.0, 955], [20240829, 5176.18, 5175.97, 5175.97, 5169.24, 5169.97, 2279375, 227938592.0, 956], [20240829, 5169.97, 5169.74, 5170.81, 5167.68, 5169.1, 2254147, 225415744.0, 957], [20240829, 5169.1, 5168.24, 5168.24, 5164.88, 5166.57, 2592420, 259243104.0, 958], [20240829, 5166.57, 5167.03, 5167.03, 5164.4, 5164.77, 2461016, 246102800.0, 959], [20240829, 5164.77, 5164.16, 5169.75, 5164.16, 5168.38, 2360246, 236025568.0, 1000], [20240829, 5168.38, 5167.47, 5172.73, 5166.87, 5171.8, 2853989, 285399648.0, 1001], [20240829, 5171.8, 5172.16, 5173.62, 5169.79, 5170.47, 2454970, 245498080.0, 1002], [20240829, 5170.47, 5170.68, 5175.97, 5170.68, 5174.88, 2616731, 261674048.0, 1003], [20240829, 5174.88, 5174.96, 5176.81, 5173.34, 5176.21, 2350187, 235019632.0, 1004], [20240829, 5176.21, 5176.08, 5178.04, 5173.41, 5176.59, 2687904, 268791520.0, 1005], [20240829, 5176.59, 5176.97, 5181.21, 5176.75, 5178.57, 2309779, 230979152.0, 1006], [20240829, 5178.57, 5178.29, 5179.34, 5177.72, 5177.85, 2523789, 252379824.0, 1007], [20240829, 5177.85, 5178.12, 5180.11, 5176.62, 5178.88, 2079592, 207960032.0, 1008], [20240829, 5178.88, 5178.68, 5180.34, 5178.68, 5180.16, 2025894, 202590576.0, 1009], [20240829, 5180.16, 5179.84, 5179.84, 5178.09, 5178.41, 1794426, 179443664.0, 1010], [20240829, 5178.41, 5179.46, 5182.55, 5179.46, 5182.55, 2493544, 249355408.0, 1011], [20240829, 5182.55, 5183.67, 5198.1, 5182.56, 5197.58, 3969379, 396938688.0, 1012], [20240829, 5197.58, 5197.85, 5199.81, 5194.09, 5194.09, 3292265, 329227584.0, 1013], [20240829, 5194.09, 5194.49, 5194.49, 5190.98, 5194.12, 1930817, 193082672.0, 1014], [20240829, 5194.12, 5193.89, 5195.41, 5191.49, 5194.52, 2155789, 215580032.0, 1015], [20240829, 5194.52, 5194.59, 5194.59, 5191.08, 5191.35, 2046498, 204650752.0, 1016], [20240829, 5191.35, 5191.75, 5195.64, 5191.16, 5195.17, 2357033, 235704240.0, 1017], [20240829, 5195.17, 5194.87, 5195.63, 5193.52, 5194.31, 2080818, 208082976.0, 1018], [20240829, 5194.31, 5194.18, 5198.64, 5194.0, 5198.64, 1906790, 190679968.0, 1019], [20240829, 5198.64, 5198.28, 5200.62, 5197.82, 5198.55, 1866754, 186676256.0, 1020], [20240829, 5198.55, 5198.31, 5200.06, 5197.81, 5199.64, 1762995, 176300432.0, 1021], [20240829, 5199.64, 5199.62, 5199.8, 5195.95, 5196.18, 1850238, 185024832.0, 1022], [20240829, 5196.18, 5196.37, 5197.01, 5194.57, 5194.57, 1541049, 154106160.0, 1023], [20240829, 5194.57, 5194.76, 5197.69, 5194.71, 5197.69, 1454799, 145480960.0, 1024], [20240829, 5197.69, 5197.48, 5198.43, 5195.16, 5195.16, 1800993, 180100544.0, 1025], [20240829, 5195.16, 5195.25, 5195.25, 5192.34, 5192.94, 1493934, 149394528.0, 1026], [20240829, 5192.94, 5192.2, 5195.19, 5192.2, 5194.66, 1202365, 120237712.0, 1027], [20240829, 5194.66, 5194.96, 5196.21, 5193.85, 5195.79, 1284182, 128419224.0, 1028], [20240829, 5195.79, 5195.45, 5195.49, 5193.52, 5194.66, 1200671, 120068216.0, 1029], [20240829, 5194.66, 5194.94, 5194.94, 5191.73, 5194.32, 1496283, 149629344.0, 1030], [20240829, 5194.32, 5194.29, 5197.37, 5194.29, 5197.37, 1328751, 132876112.0, 1031], [20240829, 5197.37, 5197.95, 5201.45, 5197.57, 5199.13, 2143720, 214372800.0, 1032], [20240829, 5199.13, 5198.98, 5198.98, 5196.69, 5198.52, 1495417, 149542592.0, 1033], [20240829, 5198.52, 5198.39, 5202.87, 5198.39, 5202.64, 1535028, 153503744.0, 1034], [20240829, 5202.64, 5202.71, 5207.01, 5202.5, 5207.01, 1544954, 154496576.0, 1035], [20240829, 5207.01, 5207.58, 5211.25, 5207.58, 5210.98, 2123576, 212358560.0, 1036], [20240829, 5210.98, 5211.22, 5215.61, 5210.72, 5214.4, 2313200, 231321104.0, 1037], [20240829, 5214.4, 5214.14, 5214.31, 5213.16, 5214.05, 2210005, 221001536.0, 1038], [20240829, 5214.05, 5213.77, 5216.0, 5213.73, 5215.45, 1710708, 171071776.0, 1039], [20240829, 5215.45, 5216.97, 5223.52, 5216.97, 5223.52, 2410384, 241039344.0, 1040], [20240829, 5223.52, 5224.36, 5227.1, 5224.36, 5225.14, 3149097, 314910848.0, 1041], [20240829, 5225.14, 5226.13, 5231.0, 5226.13, 5230.63, 3160959, 316096864.0, 1042], [20240829, 5230.63, 5230.45, 5230.55, 5228.58, 5228.58, 2449882, 244989248.0, 1043], [20240829, 5228.58, 5228.53, 5232.35, 5228.53, 5232.35, 2664032, 266404160.0, 1044], [20240829, 5232.35, 5233.37, 5234.28, 5228.62, 5229.55, 2643513, 264352224.0, 1045], [20240829, 5229.55, 5229.87, 5231.33, 5228.37, 5230.9, 2383796, 238380688.0, 1046], [20240829, 5230.9, 5231.38, 5233.27, 5231.18, 5233.19, 1911329, 191133920.0, 1047], [20240829, 5233.19, 5233.76, 5238.77, 5233.76, 5236.17, 2613916, 261392688.0, 1048], [20240829, 5236.17, 5236.53, 5239.63, 5236.53, 5239.26, 1980678, 198068928.0, 1049], [20240829, 5239.26, 5239.66, 5248.69, 5239.66, 5248.65, 3266240, 326625280.0, 1050], [20240829, 5248.65, 5248.74, 5251.16, 5248.74, 5250.99, 3571085, 357109504.0, 1051], [20240829, 5250.99, 5250.57, 5253.12, 5249.92, 5253.12, 2382469, 238247776.0, 1052], [20240829, 5253.12, 5253.43, 5259.52, 5253.43, 5259.52, 3105537, 310554592.0, 1053], [20240829, 5259.52, 5259.4, 5259.4, 5257.04, 5257.68, 2471023, 247103408.0, 1054], [20240829, 5257.68, 5257.4, 5262.13, 5257.4, 5262.13, 2993899, 299390912.0, 1055], [20240829, 5262.13, 5262.61, 5263.27, 5261.12, 5263.07, 3057604, 305761408.0, 1056], [20240829, 5263.07, 5263.36, 5264.23, 5258.62, 5258.62, 2589437, 258944656.0, 1057], [20240829, 5258.62, 5257.79, 5257.79, 5252.2, 5252.2, 2188886, 218889536.0, 1058], [20240829, 5252.2, 5252.56, 5257.02, 5252.13, 5256.0, 2147136, 214714592.0, 1059], [20240829, 5256.0, 5255.59, 5255.59, 5251.41, 5251.41, 1846988, 184699776.0, 1100], [20240829, 5251.41, 5251.18, 5252.76, 5248.75, 5249.11, 2064195, 206420240.0, 1101], [20240829, 5249.11, 5248.64, 5248.64, 5243.83, 5246.4, 2070827, 207083680.0, 1102], [20240829, 5246.4, 5245.51, 5245.79, 5241.3, 5241.8, 1533021, 153302976.0, 1103], [20240829, 5241.8, 5241.43, 5241.43, 5239.26, 5240.89, 1658630, 165864000.0, 1104], [20240829, 5240.89, 5240.84, 5240.84, 5238.01, 5239.38, 1542841, 154284992.0, 1105], [20240829, 5239.38, 5239.43, 5239.43, 5236.44, 5236.44, 1142561, 114257048.0, 1106], [20240829, 5236.44, 5235.96, 5238.09, 5235.96, 5237.73, 1228897, 122890720.0, 1107], [20240829, 5237.73, 5237.9, 5237.9, 5233.8, 5234.73, 1554939, 155495248.0, 1108], [20240829, 5234.73, 5234.99, 5238.29, 5234.99, 5237.67, 1018289, 101829896.0, 1109], [20240829, 5237.67, 5238.18, 5238.18, 5236.9, 5237.35, 891022, 89103128.0, 1110], [20240829, 5237.35, 5236.89, 5237.75, 5236.56, 5237.26, 955866, 95587640.0, 1111], [20240829, 5237.26, 5237.17, 5238.52, 5236.02, 5238.52, 1254265, 125427664.0, 1112], [20240829, 5238.52, 5238.45, 5239.67, 5238.16, 5239.58, 895333, 89534144.0, 1113], [20240829, 5239.58, 5238.76, 5238.9, 5234.74, 5234.81, 1071989, 107199984.0, 1114], [20240829, 5234.81, 5234.7, 5234.84, 5233.32, 5233.61, 1150894, 115090432.0, 1115], [20240829, 5233.61, 5233.31, 5233.46, 5231.46, 5232.37, 1178226, 117823536.0, 1116], [20240829, 5232.37, 5232.57, 5240.16, 5232.57, 5239.59, 1840885, 184089584.0, 1117], [20240829, 5239.59, 5239.83, 5241.71, 5239.34, 5241.71, 1548718, 154872848.0, 1118], [20240829, 5241.71, 5242.25, 5247.07, 5241.73, 5246.73, 2140313, 214032048.0, 1119], [20240829, 5246.73, 5246.82, 5246.95, 5245.26, 5246.31, 1328570, 132857944.0, 1120], [20240829, 5246.31, 5246.85, 5252.19, 5246.76, 5252.16, 1848055, 184806464.0, 1121], [20240829, 5252.16, 5252.46, 5253.41, 5250.79, 5253.41, 1624407, 162441664.0, 1122], [20240829, 5253.41, 5253.42, 5255.04, 5252.19, 5252.99, 1680635, 168064416.0, 1123], [20240829, 5252.99, 5252.17, 5254.65, 5252.17, 5253.85, 1097176, 109718576.0, 1124], [20240829, 5253.85, 5253.64, 5254.93, 5253.53, 5254.27, 1088610, 108862072.0, 1125], [20240829, 5254.27, 5254.84, 5254.84, 5251.81, 5252.57, 1201730, 120173832.0, 1126], [20240829, 5252.57, 5251.25, 5254.47, 5251.25, 5252.73, 1158424, 115843520.0, 1127], [20240829, 5252.73, 5252.2, 5253.49, 5251.83, 5252.14, 1083311, 108332104.0, 1128], [20240829, 5252.14, 5252.53, 5253.69, 5251.23, 5252.12, 916649, 91665800.0, 1129], [20240829, 5252.12, 5251.86, 5252.24, 5251.17, 5251.67, 1116035, 111604744.0, 1130], [20240829, 5251.67, 5251.38, 5251.56, 5250.01, 5250.87, 3521815, 352182400.0, 1301], [20240829, 5250.87, 5251.0, 5253.87, 5246.05, 5247.89, 1809373, 180938384.0, 1302], [20240829, 5247.89, 5248.03, 5248.73, 5246.45, 5246.51, 1170067, 117007728.0, 1303], [20240829, 5246.51, 5247.67, 5250.3, 5247.67, 5248.22, 1292011, 129202328.0, 1304], [20240829, 5248.22, 5247.9, 5247.9, 5242.5, 5242.5, 1300354, 130036464.0, 1305], [20240829, 5242.5, 5243.34, 5245.39, 5243.1, 5245.39, 1021098, 102110696.0, 1306], [20240829, 5245.39, 5245.05, 5247.43, 5245.05, 5246.45, 2335275, 233528608.0, 1307], [20240829, 5246.45, 5245.69, 5245.75, 5243.32, 5243.49, 1018678, 101868552.0, 1308], [20240829, 5243.49, 5243.13, 5245.38, 5243.06, 5245.05, 1026010, 102602080.0, 1309], [20240829, 5245.05, 5245.01, 5249.57, 5245.01, 5249.57, 1165124, 116513488.0, 1310], [20240829, 5249.57, 5249.39, 5252.91, 5249.39, 5252.76, 1265153, 126516184.0, 1311], [20240829, 5252.76, 5252.82, 5257.17, 5252.82, 5256.69, 1541247, 154125664.0, 1312], [20240829, 5256.69, 5257.14, 5258.91, 5256.06, 5256.06, 1569026, 156903456.0, 1313], [20240829, 5256.06, 5255.77, 5255.77, 5252.92, 5254.0, 1214624, 121463520.0, 1314], [20240829, 5254.0, 5253.84, 5255.93, 5253.34, 5255.74, 1044316, 104432504.0, 1315], [20240829, 5255.74, 5255.45, 5255.45, 5253.41, 5254.15, 1091665, 109167432.0, 1316], [20240829, 5254.15, 5253.92, 5253.98, 5251.87, 5253.59, 930186, 93019552.0, 1317], [20240829, 5253.59, 5253.82, 5260.04, 5253.82, 5260.01, 2011676, 201168544.0, 1318], [20240829, 5260.01, 5259.76, 5259.76, 5255.34, 5255.57, 1487361, 148737200.0, 1319], [20240829, 5255.57, 5255.08, 5256.07, 5253.56, 5253.56, 1048998, 104900920.0, 1320], [20240829, 5253.56, 5253.5, 5254.98, 5252.49, 5254.29, 992449, 99246048.0, 1321], [20240829, 5254.29, 5254.32, 5254.41, 5251.45, 5251.45, 1124638, 112464920.0, 1322], [20240829, 5251.45, 5251.81, 5253.42, 5251.41, 5252.82, 847294, 84730400.0, 1323], [20240829, 5252.82, 5253.01, 5255.47, 5252.35, 5255.37, 1031250, 103126072.0, 1324], [20240829, 5255.37, 5255.0, 5258.11, 5254.61, 5257.56, 1118467, 111847816.0, 1325], [20240829, 5257.56, 5257.35, 5257.9, 5256.94, 5257.43, 1127621, 112762832.0, 1326], [20240829, 5257.43, 5257.32, 5257.57, 5256.73, 5257.57, 1279553, 127956248.0, 1327], [20240829, 5257.57, 5257.27, 5258.92, 5257.04, 5258.34, 1143600, 114361296.0, 1328], [20240829, 5258.34, 5258.83, 5261.71, 5258.83, 5261.22, 3561093, 356110400.0, 1329], [20240829, 5261.22, 5261.48, 5263.08, 5261.29, 5262.77, 1413597, 141360688.0, 1330], [20240829, 5262.77, 5262.78, 5264.32, 5262.13, 5263.25, 1530619, 153062784.0, 1331], [20240829, 5263.25, 5263.13, 5263.37, 5261.62, 5262.01, 1149263, 114927264.0, 1332], [20240829, 5262.01, 5261.7, 5262.9, 5261.62, 5262.05, 1265698, 126570936.0, 1333], [20240829, 5262.05, 5261.89, 5264.39, 5261.49, 5263.79, 1406001, 140600848.0, 1334], [20240829, 5263.79, 5263.74, 5264.49, 5262.55, 5262.92, 1362250, 136226320.0, 1335], [20240829, 5262.92, 5263.47, 5264.93, 5263.31, 5264.24, 1101703, 110171432.0, 1336], [20240829, 5264.24, 5264.11, 5264.91, 5263.74, 5264.82, 1187914, 118792312.0, 1337], [20240829, 5264.82, 5264.56, 5268.05, 5264.56, 5268.05, 1449334, 144934464.0, 1338], [20240829, 5268.05, 5267.71, 5268.26, 5266.97, 5267.49, 1606941, 160695056.0, 1339], [20240829, 5267.49, 5267.82, 5268.17, 5267.32, 5267.37, 1160082, 116009008.0, 1340], [20240829, 5267.37, 5266.8, 5266.85, 5261.32, 5262.21, 1779585, 177959424.0, 1341], [20240829, 5262.21, 5261.68, 5261.95, 5260.58, 5260.74, 1175537, 117554712.0, 1342], [20240829, 5260.74, 5260.47, 5261.32, 5260.08, 5260.61, 999275, 99928392.0, 1343], [20240829, 5260.61, 5260.38, 5260.66, 5257.95, 5258.23, 1228834, 122884432.0, 1344], [20240829, 5258.23, 5258.04, 5258.04, 5256.23, 5256.23, 1270366, 127037752.0, 1345], [20240829, 5256.23, 5256.08, 5257.92, 5255.4, 5257.57, 1123859, 112386968.0, 1346], [20240829, 5257.57, 5257.82, 5257.89, 5255.1, 5255.1, 1060315, 106032472.0, 1347], [20240829, 5255.1, 5254.44, 5254.6, 5252.21, 5253.4, 1092421, 109242880.0, 1348], [20240829, 5253.4, 5253.42, 5253.42, 5252.02, 5252.41, 861594, 86160536.0, 1349], [20240829, 5252.41, 5252.22, 5252.9, 5251.59, 5252.9, 1002230, 100224160.0, 1350], [20240829, 5252.9, 5251.23, 5251.76, 5250.29, 5250.54, 1065357, 106536528.0, 1351], [20240829, 5250.54, 5250.65, 5250.92, 5249.61, 5250.05, 916979, 91698904.0, 1352], [20240829, 5250.05, 5249.94, 5251.38, 5249.46, 5251.38, 905748, 90575888.0, 1353], [20240829, 5251.38, 5250.86, 5253.66, 5250.2, 5253.66, 1179983, 117999344.0, 1354], [20240829, 5253.66, 5253.94, 5253.94, 5251.45, 5251.85, 1005110, 100511968.0, 1355], [20240829, 5251.85, 5251.8, 5251.8, 5250.11, 5250.11, 754959, 75496912.0, 1356], [20240829, 5250.11, 5250.37, 5251.53, 5249.97, 5250.83, 731653, 73166376.0, 1357], [20240829, 5250.83, 5251.09, 5251.92, 5250.74, 5251.92, 801455, 80146576.0, 1358], [20240829, 5251.92, 5251.65, 5252.47, 5251.53, 5251.53, 758422, 75843072.0, 1359], [20240829, 5251.53, 5252.11, 5252.27, 5251.17, 5251.69, 804557, 80456720.0, 1400], [20240829, 5251.69, 5251.36, 5251.5, 5249.93, 5250.07, 938169, 93817840.0, 1401], [20240829, 5250.07, 5249.83, 5252.61, 5249.83, 5252.61, 1025538, 102554696.0, 1402], [20240829, 5252.61, 5253.23, 5254.26, 5252.2, 5252.2, 1063586, 106359664.0, 1403], [20240829, 5252.2, 5252.32, 5252.32, 5251.44, 5251.54, 832439, 83244760.0, 1404], [20240829, 5251.54, 5251.54, 5254.84, 5251.49, 5253.74, 1075384, 107539584.0, 1405], [20240829, 5253.74, 5253.7, 5253.86, 5252.12, 5252.2, 874064, 87407336.0, 1406], [20240829, 5252.2, 5251.77, 5254.01, 5251.62, 5254.01, 994769, 99477600.0, 1407], [20240829, 5254.01, 5253.85, 5254.0, 5252.47, 5253.03, 837085, 83709448.0, 1408], [20240829, 5253.03, 5252.6, 5253.78, 5252.28, 5253.6, 1164912, 116492256.0, 1409], [20240829, 5253.6, 5253.57, 5254.85, 5253.43, 5253.75, 1152750, 115276040.0, 1410], [20240829, 5253.75, 5253.75, 5254.35, 5252.93, 5253.62, 935192, 93520368.0, 1411], [20240829, 5253.62, 5253.23, 5253.23, 5250.9, 5250.9, 1020322, 102033088.0, 1412], [20240829, 5250.9, 5250.85, 5251.93, 5250.45, 5251.19, 927138, 92714824.0, 1413], [20240829, 5251.19, 5250.98, 5251.49, 5250.81, 5251.49, 842223, 84223240.0, 1414], [20240829, 5251.49, 5251.24, 5252.29, 5250.83, 5250.83, 690901, 69091400.0, 1415], [20240829, 5250.83, 5250.54, 5251.41, 5250.05, 5251.05, 641949, 64195792.0, 1416], [20240829, 5251.05, 5251.45, 5251.45, 5249.6, 5249.89, 937574, 93758408.0, 1417], [20240829, 5249.89, 5249.5, 5250.76, 5248.13, 5248.55, 1068173, 106818232.0, 1418], [20240829, 5248.55, 5248.2, 5249.05, 5247.75, 5248.19, 887723, 88773304.0, 1419], [20240829, 5248.19, 5248.25, 5251.98, 5248.25, 5250.85, 1140976, 114098600.0, 1420], [20240829, 5250.85, 5250.85, 5252.58, 5250.44, 5252.13, 953611, 95362064.0, 1421], [20240829, 5252.13, 5251.54, 5253.27, 5251.54, 5252.94, 903899, 90390832.0, 1422], [20240829, 5252.94, 5252.97, 5256.04, 5252.97, 5255.35, 1092842, 109285208.0, 1423], [20240829, 5255.35, 5255.4, 5255.58, 5254.63, 5255.11, 786737, 78674816.0, 1424], [20240829, 5255.11, 5254.72, 5257.02, 5254.72, 5256.67, 1020918, 102092880.0, 1425], [20240829, 5256.67, 5256.14, 5256.75, 5255.75, 5255.75, 810333, 81034160.0, 1426], [20240829, 5255.75, 5255.59, 5256.99, 5255.59, 5256.99, 905584, 90559248.0, 1427], [20240829, 5256.99, 5256.08, 5256.82, 5255.86, 5256.13, 928116, 92812608.0, 1428], [20240829, 5256.13, 5256.22, 5256.22, 5254.65, 5255.32, 1167903, 116791304.0, 1429], [20240829, 5255.32, 5254.82, 5256.13, 5254.82, 5255.3, 1117372, 111738152.0, 1430], [20240829, 5255.3, 5254.65, 5257.28, 5254.65, 5257.28, 1267207, 126721600.0, 1431], [20240829, 5257.28, 5256.82, 5257.58, 5255.75, 5256.2, 990680, 99069216.0, 1432], [20240829, 5256.2, 5256.08, 5256.52, 5253.4, 5253.53, 1072909, 107292088.0, 1433], [20240829, 5253.53, 5253.77, 5255.84, 5253.77, 5255.56, 842063, 84207080.0, 1434], [20240829, 5255.56, 5255.76, 5256.62, 5254.93, 5256.5, 796095, 79610664.0, 1435], [20240829, 5256.5, 5256.99, 5257.17, 5256.43, 5256.48, 839401, 83940992.0, 1436], [20240829, 5256.48, 5256.69, 5256.69, 5255.13, 5255.54, 1100550, 110055936.0, 1437], [20240829, 5255.54, 5255.34, 5255.63, 5254.85, 5255.28, 969679, 96968992.0, 1438], [20240829, 5255.28, 5254.99, 5255.54, 5254.21, 5254.21, 985774, 98578600.0, 1439], [20240829, 5254.21, 5254.24, 5254.65, 5253.27, 5254.65, 1101021, 110103136.0, 1440], [20240829, 5254.65, 5254.05, 5254.13, 5252.19, 5252.23, 1173165, 117317544.0, 1441], [20240829, 5252.23, 5251.96, 5253.32, 5251.54, 5252.71, 1296999, 129700800.0, 1442], [20240829, 5252.71, 5252.39, 5252.62, 5251.41, 5251.82, 1172666, 117267424.0, 1443], [20240829, 5251.82, 5251.62, 5251.96, 5249.65, 5250.13, 1522023, 152203296.0, 1444], [20240829, 5250.13, 5250.47, 5250.9, 5249.62, 5249.92, 1193594, 119360280.0, 1445], [20240829, 5249.92, 5249.69, 5250.07, 5247.43, 5247.64, 1587415, 158742496.0, 1446], [20240829, 5247.64, 5247.37, 5248.16, 5247.02, 5248.16, 1502080, 150208944.0, 1447], [20240829, 5248.16, 5248.56, 5248.62, 5247.77, 5248.06, 1210557, 121056688.0, 1448], [20240829, 5248.06, 5248.03, 5248.03, 5246.82, 5246.97, 1613064, 161307376.0, 1449], [20240829, 5246.97, 5246.98, 5247.92, 5246.94, 5247.55, 1485467, 148547728.0, 1450], [20240829, 5247.55, 5247.64, 5247.66, 5246.88, 5247.54, 1596192, 159620128.0, 1451], [20240829, 5247.54, 5247.01, 5247.89, 5246.87, 5246.92, 1884396, 188440848.0, 1452], [20240829, 5246.92, 5246.62, 5247.09, 5246.28, 5246.68, 1837541, 183755120.0, 1453], [20240829, 5246.68, 5246.45, 5247.08, 5245.76, 5245.97, 1913415, 191342512.0, 1454], [20240829, 5245.97, 5246.51, 5246.58, 5245.39, 5245.4, 2177531, 217754048.0, 1455], [20240829, 5245.4, 5245.59, 5246.04, 5245.24, 5246.04, 2384237, 238424688.0, 1456], [20240829, 5246.04, 5245.69, 5246.82, 5245.69, 5246.28, 2523677, 252368528.0, 1457], [20240829, 5246.28, 5245.9, 5245.9, 5245.9, 5245.9, 67869, 6786990.0, 1458], [20240829, 5245.9, 5245.9, 5245.9, 5245.9, 5245.9, 0, 0.0, 1459], [20240829, 5245.9, 5246.68, 5246.68, 5246.68, 5246.68, 3709461, 370946144.0, 1500], [20240830, 5246.68, 5247.24, 5272.65, 5247.24, 5267.71, 18716820, 1871683200.0, 931], [20240830, 5267.71, 5270.49, 5278.9, 5270.49, 5273.34, 9920536, 992054784.0, 932], [20240830, 5273.34, 5273.18, 5273.36, 5269.39, 5269.39, 6739056, 673906688.0, 933], [20240830, 5269.39, 5267.95, 5267.95, 5264.74, 5266.12, 6530173, 653018368.0, 934], [20240830, 5266.12, 5265.67, 5267.75, 5261.76, 5267.75, 6081837, 608184896.0, 935], [20240830, 5267.75, 5268.76, 5273.12, 5266.07, 5273.12, 4985578, 498559040.0, 936], [20240830, 5273.12, 5272.39, 5279.15, 5272.39, 5278.14, 6472495, 647250432.0, 937], [20240830, 5278.14, 5278.2, 5284.76, 5278.2, 5284.76, 5645775, 564578432.0, 938], [20240830, 5284.76, 5285.35, 5290.59, 5285.1, 5290.17, 5933283, 593329216.0, 939], [20240830, 5290.17, 5288.68, 5294.64, 5288.12, 5294.64, 6169338, 616934912.0, 940], [20240830, 5294.64, 5294.8, 5301.39, 5294.8, 5301.39, 6699537, 669954560.0, 941], [20240830, 5301.39, 5300.41, 5304.59, 5297.36, 5304.59, 6256024, 625603264.0, 942], [20240830, 5304.59, 5305.24, 5311.06, 5305.24, 5306.79, 5785617, 578562752.0, 943], [20240830, 5306.79, 5306.86, 5316.01, 5306.86, 5315.56, 5169679, 516969024.0, 944], [20240830, 5315.56, 5315.55, 5321.16, 5315.55, 5320.28, 5572512, 557251904.0, 945], [20240830, 5320.28, 5320.42, 5329.43, 5320.42, 5329.4, 5459878, 545988864.0, 946], [20240830, 5329.4, 5329.28, 5335.75, 5329.28, 5335.56, 5520543, 552055040.0, 947], [20240830, 5335.56, 5335.78, 5336.53, 5331.51, 5331.51, 5427253, 542726208.0, 948], [20240830, 5331.51, 5330.77, 5339.8, 5330.77, 5339.8, 6604593, 660460160.0, 949], [20240830, 5339.8, 5339.89, 5343.85, 5339.89, 5343.29, 6017480, 601748992.0, 950], [20240830, 5343.29, 5344.33, 5354.55, 5344.33, 5351.55, 6827119, 682713024.0, 951], [20240830, 5351.55, 5351.23, 5351.82, 5348.07, 5351.82, 5219111, 521912192.0, 952], [20240830, 5351.82, 5351.51, 5352.0, 5349.47, 5350.64, 5371611, 537162112.0, 953], [20240830, 5350.64, 5351.07, 5356.7, 5350.1, 5356.3, 6439023, 643903360.0, 954], [20240830, 5356.3, 5355.42, 5359.68, 5353.77, 5359.68, 5746157, 574616512.0, 955], [20240830, 5359.68, 5359.7, 5362.88, 5359.7, 5362.88, 5261433, 526144128.0, 956], [20240830, 5362.88, 5362.74, 5366.84, 5362.74, 5364.63, 5370656, 537066752.0, 957], [20240830, 5364.63, 5363.84, 5369.43, 5363.84, 5367.99, 4120484, 412049312.0, 958], [20240830, 5367.99, 5368.36, 5370.31, 5367.66, 5368.37, 4637183, 463719296.0, 959], [20240830, 5368.37, 5367.72, 5367.72, 5361.22, 5362.28, 4534631, 453464128.0, 1000], [20240830, 5362.28, 5365.45, 5366.17, 5359.54, 5359.54, 5360750, 536075648.0, 1001], [20240830, 5359.54, 5359.5, 5362.38, 5357.95, 5358.23, 4808533, 480853952.0, 1002], [20240830, 5358.23, 5358.08, 5361.11, 5356.75, 5361.11, 4007187, 400719744.0, 1003], [20240830, 5361.11, 5360.49, 5367.75, 5360.49, 5367.45, 4586670, 458668160.0, 1004], [20240830, 5367.45, 5368.12, 5369.33, 5364.49, 5364.49, 4526706, 452671648.0, 1005], [20240830, 5364.49, 5363.65, 5363.65, 5357.0, 5357.45, 3532152, 353216320.0, 1006], [20240830, 5357.45, 5357.64, 5358.12, 5352.87, 5352.87, 3218637, 321864832.0, 1007], [20240830, 5352.87, 5352.59, 5354.1, 5351.24, 5354.1, 3360608, 336061632.0, 1008], [20240830, 5354.1, 5353.64, 5353.64, 5350.17, 5351.23, 3069581, 306959296.0, 1009], [20240830, 5351.23, 5350.75, 5354.42, 5350.05, 5354.42, 3426512, 342652352.0, 1010], [20240830, 5354.42, 5355.25, 5356.78, 5353.88, 5354.72, 2457921, 245793184.0, 1011], [20240830, 5354.72, 5355.31, 5357.78, 5354.86, 5357.51, 2160192, 216020240.0, 1012], [20240830, 5357.51, 5358.04, 5361.18, 5358.04, 5361.18, 2550267, 255027648.0, 1013], [20240830, 5361.18, 5362.37, 5365.56, 5362.37, 5364.17, 3622403, 362241152.0, 1014], [20240830, 5364.17, 5364.66, 5364.66, 5358.89, 5358.89, 2706699, 270670816.0, 1015], [20240830, 5358.89, 5359.22, 5359.34, 5355.56, 5358.44, 3428826, 342883392.0, 1016], [20240830, 5358.44, 5357.29, 5357.88, 5354.81, 5356.81, 2362145, 236215472.0, 1017], [20240830, 5356.81, 5358.02, 5363.07, 5358.02, 5363.07, 2398448, 239845856.0, 1018], [20240830, 5363.07, 5363.22, 5366.47, 5363.11, 5365.76, 2744675, 274468416.0, 1019], [20240830, 5365.76, 5365.27, 5375.95, 5365.27, 5375.5, 3190188, 319019744.0, 1020], [20240830, 5375.5, 5375.65, 5377.01, 5374.91, 5376.69, 4490297, 449030496.0, 1021], [20240830, 5376.69, 5377.01, 5378.13, 5376.83, 5377.87, 3133179, 313318848.0, 1022], [20240830, 5377.87, 5377.12, 5379.01, 5376.16, 5376.16, 2919038, 291904736.0, 1023], [20240830, 5376.16, 5375.93, 5377.37, 5375.65, 5375.65, 2256842, 225684912.0, 1024], [20240830, 5375.65, 5375.43, 5379.04, 5375.31, 5379.02, 2688390, 268840128.0, 1025], [20240830, 5379.02, 5379.07, 5380.18, 5379.07, 5379.1, 2519367, 251937664.0, 1026], [20240830, 5379.1, 5379.33, 5380.66, 5378.07, 5378.07, 2694068, 269407808.0, 1027], [20240830, 5378.07, 5378.96, 5385.51, 5378.96, 5385.51, 3342908, 334291968.0, 1028], [20240830, 5385.51, 5384.92, 5384.92, 5379.97, 5380.23, 2645824, 264583328.0, 1029], [20240830, 5380.23, 5380.35, 5383.75, 5380.35, 5383.4, 3968177, 396818944.0, 1030], [20240830, 5383.4, 5383.39, 5387.15, 5383.39, 5387.09, 2738239, 273824960.0, 1031], [20240830, 5387.09, 5386.82, 5389.07, 5386.41, 5388.88, 2278500, 227850848.0, 1032], [20240830, 5388.88, 5389.31, 5389.31, 5384.61, 5384.61, 2721840, 272185216.0, 1033], [20240830, 5384.61, 5383.93, 5385.51, 5383.61, 5385.51, 1951956, 195196480.0, 1034], [20240830, 5385.51, 5385.66, 5388.69, 5385.66, 5387.65, 2129682, 212969344.0, 1035], [20240830, 5387.65, 5387.78, 5389.53, 5386.73, 5389.53, 2239025, 223903376.0, 1036], [20240830, 5389.53, 5390.04, 5392.26, 5388.95, 5391.47, 2249873, 224988272.0, 1037], [20240830, 5391.47, 5391.99, 5392.97, 5391.92, 5392.13, 2609650, 260966096.0, 1038], [20240830, 5392.13, 5391.61, 5391.61, 5387.96, 5387.98, 2569773, 256978496.0, 1039], [20240830, 5387.98, 5387.36, 5387.62, 5383.99, 5384.11, 2062798, 206280880.0, 1040], [20240830, 5384.11, 5383.67, 5385.01, 5383.3, 5383.3, 2046838, 204684800.0, 1041], [20240830, 5383.3, 5383.38, 5383.78, 5382.16, 5383.78, 1564846, 156485456.0, 1042], [20240830, 5383.78, 5383.82, 5385.14, 5383.81, 5383.94, 1728756, 172876496.0, 1043], [20240830, 5383.94, 5383.51, 5386.33, 5383.51, 5386.3, 1893110, 189311872.0, 1044], [20240830, 5386.3, 5386.42, 5390.06, 5386.24, 5390.06, 1838026, 183803424.0, 1045], [20240830, 5390.06, 5390.49, 5398.06, 5390.44, 5398.02, 3434983, 343499328.0, 1046], [20240830, 5398.02, 5398.17, 5406.59, 5398.17, 5406.59, 5257874, 525788544.0, 1047], [20240830, 5406.59, 5407.64, 5408.33, 5405.64, 5406.95, 3333297, 333330656.0, 1048], [20240830, 5406.95, 5407.48, 5410.75, 5407.48, 5408.78, 2400984, 240099376.0, 1049], [20240830, 5408.78, 5408.26, 5409.61, 5408.14, 5408.77, 2133685, 213369376.0, 1050], [20240830, 5408.77, 5409.72, 5415.19, 5409.72, 5414.95, 3147670, 314767936.0, 1051], [20240830, 5414.95, 5414.88, 5416.96, 5413.54, 5416.96, 3508347, 350835648.0, 1052], [20240830, 5416.96, 5417.31, 5422.93, 5416.43, 5422.93, 3080796, 308080608.0, 1053], [20240830, 5422.93, 5422.75, 5427.19, 5422.66, 5426.89, 3043927, 304393696.0, 1054], [20240830, 5426.89, 5427.05, 5427.9, 5425.93, 5426.93, 3415028, 341503808.0, 1055], [20240830, 5426.93, 5426.81, 5429.19, 5426.28, 5429.16, 3214143, 321415456.0, 1056], [20240830, 5429.16, 5429.67, 5429.67, 5422.8, 5423.5, 2610912, 261092240.0, 1057], [20240830, 5423.5, 5423.61, 5426.47, 5423.61, 5425.31, 2416312, 241632384.0, 1058], [20240830, 5425.31, 5425.11, 5425.6, 5422.95, 5423.54, 1608339, 160834992.0, 1059], [20240830, 5423.54, 5424.05, 5429.35, 5424.05, 5428.38, 2355112, 235512224.0, 1100], [20240830, 5428.38, 5428.23, 5432.01, 5428.23, 5431.89, 2754472, 275448128.0, 1101], [20240830, 5431.89, 5431.13, 5431.13, 5428.64, 5428.64, 2050593, 205060352.0, 1102], [20240830, 5428.64, 5428.22, 5428.64, 5427.35, 5428.07, 1654849, 165485952.0, 1103], [20240830, 5428.07, 5427.7, 5429.56, 5427.23, 5428.96, 1583457, 158346816.0, 1104], [20240830, 5428.96, 5428.66, 5431.79, 5427.99, 5431.55, 1802155, 180216512.0, 1105], [20240830, 5431.55, 5431.97, 5432.15, 5429.11, 5429.11, 1635706, 163571600.0, 1106], [20240830, 5429.11, 5428.97, 5428.97, 5423.83, 5424.76, 2041752, 204176128.0, 1107], [20240830, 5424.76, 5424.67, 5427.25, 5424.01, 5426.63, 1415843, 141585280.0, 1108], [20240830, 5426.63, 5426.56, 5430.2, 5426.56, 5429.65, 1613496, 161350544.0, 1109], [20240830, 5429.65, 5429.21, 5430.86, 5427.13, 5427.19, 1575947, 157595424.0, 1110], [20240830, 5427.19, 5426.89, 5427.55, 5426.43, 5426.44, 1473411, 147342288.0, 1111], [20240830, 5426.44, 5426.2, 5426.2, 5422.7, 5422.7, 1997801, 199781312.0, 1112], [20240830, 5422.7, 5422.96, 5426.19, 5422.71, 5425.69, 1711252, 171126256.0, 1113], [20240830, 5425.69, 5425.49, 5425.8, 5424.75, 5425.35, 1585707, 158571808.0, 1114], [20240830, 5425.35, 5426.55, 5430.75, 5426.55, 5430.24, 1926283, 192629456.0, 1115], [20240830, 5430.24, 5430.9, 5430.9, 5429.5, 5430.02, 1509609, 150961888.0, 1116], [20240830, 5430.02, 5429.91, 5431.82, 5429.85, 5431.22, 1607991, 160800048.0, 1117], [20240830, 5431.22, 5431.4, 5431.4, 5429.15, 5429.41, 1602836, 160284528.0, 1118], [20240830, 5429.41, 5429.38, 5429.88, 5428.93, 5429.24, 1074850, 107486128.0, 1119], [20240830, 5429.24, 5428.86, 5428.86, 5427.47, 5427.7, 1193425, 119343456.0, 1120], [20240830, 5427.7, 5427.47, 5427.47, 5425.63, 5426.17, 1328222, 132823224.0, 1121], [20240830, 5426.17, 5426.06, 5428.01, 5426.06, 5426.6, 1315540, 131555312.0, 1122], [20240830, 5426.6, 5426.61, 5429.29, 5426.05, 5429.23, 1480540, 148055072.0, 1123], [20240830, 5429.23, 5429.14, 5430.68, 5428.42, 5429.12, 1315506, 131551312.0, 1124], [20240830, 5429.12, 5429.19, 5429.48, 5428.38, 5428.53, 1069410, 106942088.0, 1125], [20240830, 5428.53, 5428.61, 5429.81, 5427.61, 5429.7, 1155369, 115537872.0, 1126], [20240830, 5429.7, 5428.39, 5428.39, 5426.09, 5426.25, 1293879, 129388896.0, 1127], [20240830, 5426.25, 5425.91, 5427.44, 5425.87, 5426.52, 960208, 96021968.0, 1128], [20240830, 5426.52, 5426.81, 5428.22, 5426.73, 5428.2, 1134287, 113429680.0, 1129], [20240830, 5428.2, 5428.15, 5428.52, 5426.96, 5428.52, 1120732, 112074104.0, 1130], [20240830, 5428.52, 5430.7, 5440.13, 5430.7, 5437.8, 7022490, 702249856.0, 1301], [20240830, 5437.8, 5438.53, 5438.75, 5432.74, 5432.74, 2708058, 270806880.0, 1302], [20240830, 5432.74, 5432.79, 5433.61, 5428.44, 5428.44, 2649487, 264949648.0, 1303], [20240830, 5428.44, 5428.12, 5428.12, 5424.14, 5424.19, 2004032, 200404320.0, 1304], [20240830, 5424.19, 5424.06, 5427.21, 5422.67, 5426.99, 1916006, 191601472.0, 1305], [20240830, 5426.99, 5427.58, 5430.42, 5425.94, 5430.39, 1718963, 171897232.0, 1306], [20240830, 5430.39, 5430.74, 5431.99, 5428.84, 5431.99, 1933280, 193329040.0, 1307], [20240830, 5431.99, 5431.84, 5436.3, 5431.67, 5436.3, 2199085, 219909488.0, 1308], [20240830, 5436.3, 5435.65, 5440.13, 5435.65, 5440.0, 2089280, 208928992.0, 1309], [20240830, 5440.0, 5441.04, 5443.47, 5440.68, 5441.18, 2637663, 263767408.0, 1310], [20240830, 5441.18, 5441.51, 5443.18, 5440.14, 5443.15, 2371114, 237112240.0, 1311], [20240830, 5443.15, 5443.1, 5444.33, 5442.7, 5442.88, 2165806, 216581584.0, 1312], [20240830, 5442.88, 5442.75, 5442.9, 5441.43, 5442.05, 2069193, 206920336.0, 1313], [20240830, 5442.05, 5442.15, 5442.15, 5438.86, 5439.45, 2122329, 212234048.0, 1314], [20240830, 5439.45, 5440.1, 5442.15, 5439.4, 5441.6, 2099051, 209906192.0, 1315], [20240830, 5441.6, 5441.59, 5442.12, 5436.29, 5437.17, 3898685, 389869344.0, 1316], [20240830, 5437.17, 5437.03, 5439.04, 5437.03, 5438.13, 2030598, 203061008.0, 1317], [20240830, 5438.13, 5438.36, 5438.36, 5436.84, 5436.84, 1934091, 193410192.0, 1318], [20240830, 5436.84, 5436.79, 5436.92, 5435.76, 5436.46, 1994420, 199442848.0, 1319], [20240830, 5436.46, 5436.96, 5441.6, 5436.96, 5441.6, 2619613, 261962352.0, 1320], [20240830, 5441.6, 5441.53, 5446.81, 5441.53, 5445.4, 2812018, 281202816.0, 1321], [20240830, 5445.4, 5444.64, 5444.64, 5442.36, 5442.83, 2118509, 211851808.0, 1322], [20240830, 5442.83, 5442.41, 5443.43, 5442.19, 5443.24, 1703363, 170337296.0, 1323], [20240830, 5443.24, 5442.75, 5444.93, 5442.75, 5444.93, 1696965, 169697392.0, 1324], [20240830, 5444.93, 5444.95, 5446.27, 5444.95, 5445.84, 1642507, 164251440.0, 1325], [20240830, 5445.84, 5445.67, 5448.25, 5445.28, 5447.48, 2120163, 212017328.0, 1326], [20240830, 5447.48, 5447.13, 5447.13, 5443.22, 5443.51, 2061665, 206167648.0, 1327], [20240830, 5443.51, 5443.65, 5445.0, 5443.52, 5443.78, 1462860, 146287120.0, 1328], [20240830, 5443.78, 5443.32, 5446.36, 5443.32, 5445.5, 1496281, 149628864.0, 1329], [20240830, 5445.5, 5446.25, 5446.25, 5445.16, 5445.28, 1314271, 131428336.0, 1330], [20240830, 5445.28, 5445.35, 5446.5, 5445.06, 5446.23, 1612762, 161277168.0, 1331], [20240830, 5446.23, 5446.0, 5449.34, 5446.0, 5449.34, 1497830, 149783920.0, 1332], [20240830, 5449.34, 5449.95, 5449.95, 5448.46, 5449.41, 1750588, 175059664.0, 1333], [20240830, 5449.41, 5449.25, 5450.61, 5449.25, 5450.22, 1807951, 180796032.0, 1334], [20240830, 5450.22, 5449.88, 5453.01, 5449.88, 5452.04, 2038266, 203827632.0, 1335], [20240830, 5452.04, 5451.77, 5453.43, 5450.92, 5453.42, 1653729, 165373888.0, 1336], [20240830, 5453.42, 5453.62, 5457.31, 5453.62, 5457.31, 2089072, 208907968.0, 1337], [20240830, 5457.31, 5457.65, 5457.65, 5455.43, 5456.65, 1709794, 170980496.0, 1338], [20240830, 5456.65, 5456.77, 5460.63, 5456.12, 5460.63, 2463081, 246309072.0, 1339], [20240830, 5460.63, 5460.84, 5463.39, 5459.79, 5463.39, 2440840, 244085072.0, 1340], [20240830, 5463.39, 5463.24, 5465.64, 5462.71, 5465.64, 2732116, 273212736.0, 1341], [20240830, 5465.64, 5465.3, 5466.11, 5462.65, 5462.65, 2397785, 239779616.0, 1342], [20240830, 5462.65, 5462.56, 5466.72, 5462.4, 5466.38, 2275309, 227531840.0, 1343], [20240830, 5466.38, 5466.21, 5466.71, 5465.94, 5466.54, 1743599, 174360656.0, 1344], [20240830, 5466.54, 5466.92, 5469.02, 5466.79, 5467.33, 2042509, 204251920.0, 1345], [20240830, 5467.33, 5467.39, 5467.39, 5464.41, 5464.41, 1572339, 157234864.0, 1346], [20240830, 5464.41, 5464.65, 5466.19, 5464.3, 5465.63, 1649292, 164930224.0, 1347], [20240830, 5465.63, 5464.76, 5465.67, 5458.84, 5458.84, 2031174, 203118320.0, 1348], [20240830, 5458.84, 5458.75, 5458.98, 5457.54, 5458.8, 1653047, 165305744.0, 1349], [20240830, 5458.8, 5459.73, 5459.89, 5458.75, 5458.97, 1502932, 150294320.0, 1350], [20240830, 5458.97, 5459.0, 5464.14, 5459.0, 5464.14, 2107686, 210769568.0, 1351], [20240830, 5464.14, 5463.69, 5467.02, 5463.69, 5465.41, 2012302, 201231344.0, 1352], [20240830, 5465.41, 5465.4, 5465.61, 5463.51, 5464.28, 1379285, 137929536.0, 1353], [20240830, 5464.28, 5464.19, 5464.19, 5461.89, 5461.89, 1200683, 120069312.0, 1354], [20240830, 5461.89, 5462.02, 5462.11, 5459.38, 5459.72, 1398869, 139888032.0, 1355], [20240830, 5459.72, 5460.69, 5462.49, 5459.54, 5461.57, 1973194, 197320512.0, 1356], [20240830, 5461.57, 5461.9, 5462.75, 5461.64, 5461.88, 1532742, 153275168.0, 1357], [20240830, 5461.88, 5462.12, 5462.33, 5460.53, 5460.53, 1373303, 137331344.0, 1358], [20240830, 5460.53, 5460.81, 5460.96, 5454.6, 5454.6, 1803724, 180373296.0, 1359], [20240830, 5454.6, 5454.86, 5454.86, 5453.06, 5453.11, 1886762, 188677200.0, 1400], [20240830, 5453.11, 5453.02, 5453.02, 5449.58, 5449.58, 1910392, 191040320.0, 1401], [20240830, 5449.58, 5449.76, 5449.94, 5445.86, 5445.86, 1869372, 186938400.0, 1402], [20240830, 5445.86, 5445.99, 5450.82, 5445.92, 5450.82, 2196797, 219680608.0, 1403], [20240830, 5450.82, 5451.08, 5453.9, 5450.92, 5452.84, 1769702, 176971248.0, 1404], [20240830, 5452.84, 5452.87, 5453.49, 5450.62, 5450.62, 1416739, 141674832.0, 1405], [20240830, 5450.62, 5450.58, 5450.8, 5448.73, 5449.89, 1437393, 143740240.0, 1406], [20240830, 5449.89, 5450.08, 5450.08, 5448.28, 5448.28, 1380895, 138090624.0, 1407], [20240830, 5448.28, 5448.25, 5448.62, 5447.51, 5448.03, 1523233, 152324256.0, 1408], [20240830, 5448.03, 5448.06, 5448.06, 5444.72, 5445.75, 1937171, 193718032.0, 1409], [20240830, 5445.75, 5446.1, 5446.1, 5443.36, 5443.79, 1478999, 147900720.0, 1410], [20240830, 5443.79, 5443.61, 5443.61, 5442.28, 5443.07, 1905004, 190501520.0, 1411], [20240830, 5443.07, 5442.93, 5444.32, 5442.55, 5443.33, 1440279, 144028912.0, 1412], [20240830, 5443.33, 5443.66, 5443.66, 5441.34, 5441.53, 1512602, 151261232.0, 1413], [20240830, 5441.53, 5441.49, 5442.56, 5441.42, 5441.75, 1275770, 127578040.0, 1414], [20240830, 5441.75, 5441.68, 5441.68, 5440.33, 5440.33, 1453653, 145366368.0, 1415], [20240830, 5440.33, 5440.75, 5442.81, 5440.12, 5442.21, 1629330, 162934096.0, 1416], [20240830, 5442.21, 5442.53, 5445.04, 5442.12, 5444.67, 1902324, 190233424.0, 1417], [20240830, 5444.67, 5444.61, 5445.5, 5443.77, 5443.79, 1224916, 122492376.0, 1418], [20240830, 5443.79, 5444.12, 5444.23, 5442.09, 5442.33, 1286247, 128625944.0, 1419], [20240830, 5442.33, 5442.59, 5442.59, 5439.96, 5439.96, 1451028, 145103856.0, 1420], [20240830, 5439.96, 5440.0, 5440.6, 5439.84, 5440.24, 1222239, 122224776.0, 1421], [20240830, 5440.24, 5439.72, 5440.18, 5437.33, 5437.93, 1573651, 157366176.0, 1422], [20240830, 5437.93, 5436.74, 5437.74, 5436.14, 5436.44, 1598740, 159874944.0, 1423], [20240830, 5436.44, 5436.03, 5436.35, 5433.62, 5433.78, 1927569, 192757936.0, 1424], [20240830, 5433.78, 5433.72, 5434.49, 5433.11, 5433.24, 1732245, 173225648.0, 1425], [20240830, 5433.24, 5433.63, 5434.88, 5433.18, 5433.87, 1860411, 186042208.0, 1426], [20240830, 5433.87, 5433.56, 5433.92, 5432.21, 5432.31, 1438387, 143839584.0, 1427], [20240830, 5432.31, 5431.68, 5431.68, 5429.54, 5429.54, 1999420, 199942896.0, 1428], [20240830, 5429.54, 5429.04, 5429.17, 5426.54, 5426.96, 2104972, 210498112.0, 1429], [20240830, 5426.96, 5426.93, 5426.93, 5424.39, 5424.49, 1801131, 180114000.0, 1430], [20240830, 5424.49, 5424.64, 5425.37, 5423.35, 5424.81, 2877249, 287725824.0, 1431], [20240830, 5424.81, 5424.87, 5424.88, 5421.57, 5421.57, 2206284, 220629328.0, 1432], [20240830, 5421.57, 5421.01, 5421.83, 5420.02, 5420.52, 1865315, 186532176.0, 1433], [20240830, 5420.52, 5420.51, 5420.51, 5419.59, 5419.59, 1634886, 163489760.0, 1434], [20240830, 5419.59, 5419.91, 5420.36, 5418.97, 5420.36, 1875342, 187535072.0, 1435], [20240830, 5420.36, 5420.74, 5421.09, 5420.27, 5420.58, 1601150, 160115952.0, 1436], [20240830, 5420.58, 5420.82, 5420.82, 5419.06, 5419.49, 1469600, 146960896.0, 1437], [20240830, 5419.49, 5419.61, 5419.61, 5418.16, 5418.62, 1368368, 136837696.0, 1438], [20240830, 5418.62, 5418.09, 5418.26, 5416.63, 5417.24, 1562759, 156276912.0, 1439], [20240830, 5417.24, 5417.13, 5418.33, 5416.7, 5418.06, 1266390, 126640064.0, 1440], [20240830, 5418.06, 5417.86, 5419.04, 5417.66, 5418.52, 1670026, 167003488.0, 1441], [20240830, 5418.52, 5418.61, 5419.17, 5418.27, 5418.71, 1696519, 169652832.0, 1442], [20240830, 5418.71, 5419.03, 5419.08, 5418.04, 5418.6, 1443146, 144315504.0, 1443], [20240830, 5418.6, 5418.98, 5419.16, 5415.19, 5415.19, 2332037, 233204880.0, 1444], [20240830, 5415.19, 5414.43, 5414.43, 5411.06, 5411.24, 2158645, 215865488.0, 1445], [20240830, 5411.24, 5411.14, 5411.14, 5407.39, 5407.55, 2387495, 238750480.0, 1446], [20240830, 5407.55, 5407.62, 5407.94, 5406.96, 5407.79, 2430432, 243044208.0, 1447], [20240830, 5407.79, 5407.94, 5408.22, 5404.49, 5404.49, 2288000, 228801072.0, 1448], [20240830, 5404.49, 5405.0, 5405.0, 5403.34, 5403.54, 2333704, 233371296.0, 1449], [20240830, 5403.54, 5403.28, 5404.27, 5402.71, 5404.14, 2394098, 239410720.0, 1450], [20240830, 5404.14, 5404.34, 5404.46, 5402.77, 5402.77, 2318401, 231841136.0, 1451], [20240830, 5402.77, 5402.5, 5402.78, 5401.53, 5401.53, 2658771, 265877968.0, 1452], [20240830, 5401.53, 5401.45, 5404.75, 5401.45, 5404.75, 2753692, 275370240.0, 1453], [20240830, 5404.75, 5404.19, 5405.35, 5404.18, 5404.66, 2537167, 253717904.0, 1454], [20240830, 5404.66, 5404.85, 5405.53, 5404.6, 5405.09, 3064874, 306488384.0, 1455], [20240830, 5405.09, 5404.97, 5405.52, 5404.58, 5404.81, 3410300, 341031040.0, 1456], [20240830, 5404.81, 5404.81, 5406.54, 5404.81, 5405.89, 3326500, 332651136.0, 1457], [20240830, 5405.89, 5406.03, 5406.03, 5406.03, 5406.03, 84413, 8441386.0, 1458], [20240830, 5406.03, 5406.03, 5406.03, 5406.03, 5406.03, 0, 0.0, 1459], [20240830, 5406.03, 5404.49, 5404.49, 5404.49, 5404.49, 23098099, 2309809920.0, 1500], [20240902, 5404.49, 5395.09, 5401.11, 5391.25, 5396.99, 24608403, 2460841216.0, 931], [20240902, 5396.99, 5396.85, 5396.89, 5391.68, 5395.31, 9239017, 923902784.0, 932], [20240902, 5395.31, 5393.5, 5393.5, 5380.62, 5381.92, 8474279, 847428800.0, 933], [20240902, 5381.92, 5381.67, 5381.67, 5376.46, 5380.65, 6953136, 695314688.0, 934], [20240902, 5380.65, 5381.12, 5386.7, 5379.65, 5386.7, 6886777, 688678720.0, 935], [20240902, 5386.7, 5387.65, 5387.65, 5379.41, 5379.41, 7284807, 728481664.0, 936], [20240902, 5379.41, 5378.32, 5378.42, 5372.41, 5372.41, 6296807, 629681472.0, 937], [20240902, 5372.41, 5372.72, 5372.72, 5368.26, 5368.86, 5819843, 581985408.0, 938], [20240902, 5368.86, 5368.91, 5368.91, 5362.18, 5363.85, 5787414, 578742656.0, 939], [20240902, 5363.85, 5364.9, 5366.34, 5361.5, 5362.13, 4971150, 497116000.0, 940], [20240902, 5362.13, 5362.2, 5363.44, 5359.23, 5363.4, 5146613, 514662432.0, 941], [20240902, 5363.4, 5363.65, 5366.62, 5363.47, 5364.52, 5256455, 525646432.0, 942], [20240902, 5364.52, 5366.43, 5367.09, 5364.11, 5365.71, 4690900, 469091104.0, 943], [20240902, 5365.71, 5367.13, 5371.45, 5366.59, 5370.35, 4368609, 436861920.0, 944], [20240902, 5370.35, 5370.95, 5375.22, 5370.95, 5374.96, 3587117, 358712512.0, 945], [20240902, 5374.96, 5372.16, 5373.99, 5370.46, 5372.88, 3574070, 357408160.0, 946], [20240902, 5372.88, 5373.59, 5380.7, 5372.32, 5380.66, 3337360, 333736960.0, 947], [20240902, 5380.66, 5381.27, 5381.52, 5378.87, 5380.49, 4073456, 407346848.0, 948], [20240902, 5380.49, 5381.09, 5382.95, 5380.63, 5382.01, 3428225, 342823616.0, 949], [20240902, 5382.01, 5382.38, 5382.82, 5377.88, 5380.62, 3396968, 339697856.0, 950], [20240902, 5380.62, 5380.32, 5381.55, 5378.37, 5380.25, 4106836, 410684544.0, 951], [20240902, 5380.25, 5379.78, 5379.78, 5376.0, 5376.0, 3139859, 313986784.0, 952], [20240902, 5376.0, 5376.04, 5376.07, 5370.65, 5372.38, 3703065, 370307680.0, 953], [20240902, 5372.38, 5372.34, 5374.38, 5372.08, 5373.18, 3851424, 385143616.0, 954], [20240902, 5373.18, 5373.06, 5373.06, 5367.43, 5367.43, 3773628, 377363648.0, 955], [20240902, 5367.43, 5368.19, 5368.79, 5365.96, 5366.58, 3525929, 352593920.0, 956], [20240902, 5366.58, 5367.95, 5370.21, 5367.45, 5369.9, 3104408, 310441568.0, 957], [20240902, 5369.9, 5369.46, 5370.45, 5368.46, 5369.89, 2721584, 272159296.0, 958], [20240902, 5369.89, 5370.17, 5372.03, 5368.42, 5370.16, 2963509, 296351936.0, 959], [20240902, 5370.16, 5370.1, 5370.83, 5368.15, 5368.7, 2909825, 290983680.0, 1000], [20240902, 5368.7, 5368.66, 5368.66, 5356.2, 5356.71, 4874701, 487471232.0, 1001], [20240902, 5356.71, 5355.89, 5356.22, 5352.45, 5353.91, 3711619, 371162656.0, 1002], [20240902, 5353.91, 5353.92, 5354.75, 5352.88, 5353.8, 3566043, 356605344.0, 1003], [20240902, 5353.8, 5357.46, 5360.02, 5354.48, 5355.6, 3665390, 366540000.0, 1004], [20240902, 5355.6, 5354.92, 5354.92, 5350.83, 5351.06, 2491770, 249178064.0, 1005], [20240902, 5351.06, 5350.88, 5351.72, 5350.27, 5351.26, 2506887, 250689696.0, 1006], [20240902, 5351.26, 5351.54, 5351.54, 5346.23, 5346.23, 3105408, 310541760.0, 1007], [20240902, 5346.23, 5345.98, 5347.86, 5345.85, 5347.52, 2743423, 274343360.0, 1008], [20240902, 5347.52, 5347.87, 5348.51, 5346.21, 5346.22, 2406832, 240684176.0, 1009], [20240902, 5346.22, 5346.02, 5346.38, 5345.03, 5345.74, 2401700, 240171152.0, 1010], [20240902, 5345.74, 5345.66, 5345.66, 5341.64, 5342.61, 3821660, 382167072.0, 1011], [20240902, 5342.61, 5341.8, 5343.15, 5340.69, 5341.2, 2314464, 231447344.0, 1012], [20240902, 5341.2, 5341.02, 5341.3, 5336.02, 5336.54, 2767596, 276760672.0, 1013], [20240902, 5336.54, 5335.98, 5337.94, 5334.74, 5336.75, 3131827, 313183552.0, 1014], [20240902, 5336.75, 5337.44, 5337.44, 5336.06, 5336.67, 2036254, 203626528.0, 1015], [20240902, 5336.67, 5336.74, 5336.74, 5333.83, 5334.57, 2274291, 227430064.0, 1016], [20240902, 5334.57, 5333.22, 5334.75, 5332.29, 5334.75, 2979827, 297983680.0, 1017], [20240902, 5334.75, 5335.73, 5335.79, 5334.59, 5335.24, 2143035, 214304576.0, 1018], [20240902, 5335.24, 5335.87, 5335.87, 5329.25, 5329.25, 3136099, 313611008.0, 1019], [20240902, 5329.25, 5329.04, 5331.48, 5328.52, 5331.33, 2475290, 247530192.0, 1020], [20240902, 5331.33, 5331.68, 5331.68, 5329.18, 5329.98, 1891928, 189193824.0, 1021], [20240902, 5329.98, 5330.52, 5331.03, 5325.91, 5327.6, 2528433, 252844304.0, 1022], [20240902, 5327.6, 5327.61, 5328.26, 5325.78, 5327.61, 2627566, 262757728.0, 1023], [20240902, 5327.61, 5328.32, 5329.36, 5325.41, 5328.71, 2117852, 211786112.0, 1024], [20240902, 5328.71, 5328.15, 5329.2, 5327.28, 5328.83, 2404806, 240481584.0, 1025], [20240902, 5328.83, 5328.76, 5328.76, 5325.72, 5326.07, 2477860, 247787072.0, 1026], [20240902, 5326.07, 5326.49, 5328.45, 5326.27, 5328.45, 1754100, 175411088.0, 1027], [20240902, 5328.45, 5328.93, 5332.5, 5328.87, 5332.27, 2089017, 208902800.0, 1028], [20240902, 5332.27, 5332.23, 5332.75, 5330.4, 5330.62, 1786543, 178655376.0, 1029], [20240902, 5330.62, 5330.43, 5330.43, 5326.19, 5326.19, 1971537, 197154816.0, 1030], [20240902, 5326.19, 5326.79, 5327.17, 5324.79, 5327.17, 1836499, 183650960.0, 1031], [20240902, 5327.17, 5326.95, 5328.18, 5326.66, 5326.95, 2121756, 212176384.0, 1032], [20240902, 5326.95, 5327.08, 5331.69, 5327.08, 5331.18, 1824429, 182443968.0, 1033], [20240902, 5331.18, 5331.42, 5331.75, 5328.96, 5331.21, 1798894, 179890384.0, 1034], [20240902, 5331.21, 5331.86, 5335.24, 5331.86, 5335.24, 1689239, 168924784.0, 1035], [20240902, 5335.24, 5335.78, 5338.4, 5335.0, 5338.4, 1716323, 171633328.0, 1036], [20240902, 5338.4, 5338.33, 5339.15, 5334.95, 5336.01, 1854416, 185442544.0, 1037], [20240902, 5336.01, 5336.14, 5338.84, 5335.87, 5338.84, 1401458, 140146656.0, 1038], [20240902, 5338.84, 5339.22, 5344.72, 5339.22, 5341.84, 2101174, 210118320.0, 1039], [20240902, 5341.84, 5341.87, 5345.03, 5341.87, 5342.95, 1410539, 141054960.0, 1040], [20240902, 5342.95, 5344.04, 5344.04, 5338.53, 5339.11, 2001352, 200136384.0, 1041], [20240902, 5339.11, 5339.05, 5339.74, 5338.25, 5339.05, 1762720, 176272864.0, 1042], [20240902, 5339.05, 5339.55, 5339.97, 5337.3, 5337.73, 1443734, 144374320.0, 1043], [20240902, 5337.73, 5337.9, 5341.85, 5337.9, 5341.85, 1500184, 150019328.0, 1044], [20240902, 5341.85, 5342.16, 5344.64, 5342.16, 5343.22, 1231560, 123156888.0, 1045], [20240902, 5343.22, 5343.17, 5343.17, 5338.57, 5340.39, 1456662, 145667104.0, 1046], [20240902, 5340.39, 5340.27, 5343.81, 5340.27, 5343.44, 1196131, 119614048.0, 1047], [20240902, 5343.44, 5343.56, 5345.17, 5341.22, 5341.6, 1346925, 134693696.0, 1048], [20240902, 5341.6, 5341.55, 5341.55, 5338.23, 5338.26, 1458843, 145885088.0, 1049], [20240902, 5338.26, 5337.87, 5338.13, 5336.73, 5337.06, 1427458, 142746704.0, 1050], [20240902, 5337.06, 5336.92, 5339.35, 5336.79, 5339.35, 1329485, 132949344.0, 1051], [20240902, 5339.35, 5338.66, 5340.36, 5335.33, 5340.08, 1638660, 163866896.0, 1052], [20240902, 5340.08, 5340.03, 5343.14, 5340.03, 5342.83, 1075051, 107506088.0, 1053], [20240902, 5342.83, 5342.77, 5345.77, 5342.64, 5345.26, 1088274, 108828312.0, 1054], [20240902, 5345.26, 5345.5, 5345.53, 5341.7, 5342.16, 1160605, 116061520.0, 1055], [20240902, 5342.16, 5341.5, 5346.0, 5341.32, 5346.0, 1276733, 127674304.0, 1056], [20240902, 5346.0, 5345.14, 5345.14, 5341.75, 5341.97, 1442803, 144281376.0, 1057], [20240902, 5341.97, 5341.43, 5343.21, 5341.29, 5342.26, 799885, 79989392.0, 1058], [20240902, 5342.26, 5343.0, 5343.94, 5341.82, 5341.83, 1148666, 114867456.0, 1059], [20240902, 5341.83, 5341.74, 5341.88, 5339.66, 5339.66, 1262020, 126202824.0, 1100], [20240902, 5339.66, 5339.26, 5339.26, 5336.61, 5336.84, 1465884, 146589280.0, 1101], [20240902, 5336.84, 5337.38, 5338.55, 5336.98, 5337.94, 1128725, 112873792.0, 1102], [20240902, 5337.94, 5338.0, 5340.38, 5338.0, 5339.13, 1238475, 123848456.0, 1103], [20240902, 5339.13, 5338.54, 5341.0, 5338.29, 5340.43, 759732, 75974096.0, 1104], [20240902, 5340.43, 5340.02, 5340.14, 5336.72, 5338.33, 1227591, 122760128.0, 1105], [20240902, 5338.33, 5338.51, 5342.3, 5338.51, 5342.01, 994905, 99491472.0, 1106], [20240902, 5342.01, 5341.37, 5341.37, 5338.24, 5339.73, 1338699, 133870800.0, 1107], [20240902, 5339.73, 5339.89, 5340.74, 5339.12, 5340.74, 801971, 80198176.0, 1108], [20240902, 5340.74, 5340.23, 5340.23, 5338.71, 5339.83, 940737, 94074848.0, 1109], [20240902, 5339.83, 5339.21, 5341.05, 5339.21, 5340.57, 821653, 82166120.0, 1110], [20240902, 5340.57, 5340.65, 5340.65, 5337.59, 5338.38, 1116394, 111640392.0, 1111], [20240902, 5338.38, 5338.21, 5340.55, 5338.01, 5339.87, 826645, 82665448.0, 1112], [20240902, 5339.87, 5339.97, 5339.97, 5336.53, 5336.54, 1089855, 108986440.0, 1113], [20240902, 5336.54, 5336.92, 5339.77, 5336.92, 5339.67, 892984, 89299416.0, 1114], [20240902, 5339.67, 5339.16, 5340.33, 5338.71, 5338.71, 888102, 88811408.0, 1115], [20240902, 5338.71, 5337.9, 5338.03, 5336.31, 5336.54, 1124193, 112420304.0, 1116], [20240902, 5336.54, 5336.93, 5337.53, 5336.27, 5336.27, 999892, 99990304.0, 1117], [20240902, 5336.27, 5336.54, 5336.87, 5334.75, 5335.92, 882186, 88219600.0, 1118], [20240902, 5335.92, 5335.7, 5336.16, 5334.7, 5335.77, 800514, 80052224.0, 1119], [20240902, 5335.77, 5335.67, 5336.15, 5335.43, 5335.44, 791567, 79157776.0, 1120], [20240902, 5335.44, 5334.98, 5336.53, 5334.98, 5335.85, 742029, 74203992.0, 1121], [20240902, 5335.85, 5336.68, 5336.68, 5335.33, 5335.66, 800444, 80045432.0, 1122], [20240902, 5335.66, 5334.98, 5337.93, 5334.98, 5336.73, 1298083, 129809352.0, 1123], [20240902, 5336.73, 5336.84, 5337.1, 5334.74, 5334.83, 906993, 90700384.0, 1124], [20240902, 5334.83, 5334.91, 5335.94, 5334.51, 5335.94, 709791, 70980248.0, 1125], [20240902, 5335.94, 5335.43, 5335.7, 5333.06, 5333.27, 1121672, 112168096.0, 1126], [20240902, 5333.27, 5333.33, 5334.38, 5332.99, 5333.38, 1005138, 100514824.0, 1127], [20240902, 5333.38, 5333.23, 5335.34, 5333.23, 5334.91, 981779, 98178760.0, 1128], [20240902, 5334.91, 5334.82, 5335.2, 5334.05, 5334.72, 632192, 63220016.0, 1129], [20240902, 5334.72, 5334.31, 5336.36, 5334.31, 5336.12, 695101, 69511160.0, 1130], [20240902, 5336.12, 5336.33, 5336.33, 5331.98, 5334.78, 2789082, 278909120.0, 1301], [20240902, 5334.78, 5334.98, 5337.3, 5334.11, 5337.02, 1272730, 127274032.0, 1302], [20240902, 5337.02, 5336.9, 5341.24, 5336.9, 5339.0, 1716278, 171628832.0, 1303], [20240902, 5339.0, 5339.19, 5340.2, 5338.42, 5340.2, 787484, 78749392.0, 1304], [20240902, 5340.2, 5340.57, 5341.95, 5340.03, 5340.28, 847853, 84786184.0, 1305], [20240902, 5340.28, 5340.32, 5340.53, 5339.4, 5339.74, 888424, 88843256.0, 1306], [20240902, 5339.74, 5340.04, 5341.57, 5339.45, 5341.21, 1112329, 111233968.0, 1307], [20240902, 5341.21, 5340.92, 5345.32, 5340.92, 5345.32, 1275903, 127591184.0, 1308], [20240902, 5345.32, 5344.88, 5344.88, 5341.56, 5341.86, 1480264, 148027344.0, 1309], [20240902, 5341.86, 5341.32, 5343.17, 5341.32, 5343.17, 927905, 92791432.0, 1310], [20240902, 5343.17, 5342.69, 5344.73, 5342.03, 5344.27, 1264407, 126441736.0, 1311], [20240902, 5344.27, 5344.03, 5344.21, 5340.62, 5341.13, 1522692, 152270176.0, 1312], [20240902, 5341.13, 5340.64, 5340.64, 5337.04, 5337.04, 1646244, 164625296.0, 1313], [20240902, 5337.04, 5336.1, 5336.1, 5334.15, 5334.28, 1271167, 127117568.0, 1314], [20240902, 5334.28, 5334.38, 5335.9, 5333.76, 5334.94, 1088803, 108881248.0, 1315], [20240902, 5334.94, 5335.76, 5336.91, 5335.7, 5336.65, 1353674, 135368272.0, 1316], [20240902, 5336.65, 5335.64, 5336.5, 5334.84, 5334.84, 1148115, 114812480.0, 1317], [20240902, 5334.84, 5334.66, 5334.66, 5332.09, 5332.18, 1660519, 166053024.0, 1318], [20240902, 5332.18, 5332.47, 5334.15, 5332.04, 5333.27, 1285517, 128552896.0, 1319], [20240902, 5333.27, 5333.28, 5333.28, 5329.42, 5329.57, 1705099, 170510848.0, 1320], [20240902, 5329.57, 5328.97, 5329.32, 5328.23, 5328.23, 1283908, 128392136.0, 1321], [20240902, 5328.23, 5328.05, 5330.82, 5328.05, 5330.67, 1112030, 111203728.0, 1322], [20240902, 5330.67, 5330.33, 5330.65, 5328.6, 5328.92, 1022966, 102297776.0, 1323], [20240902, 5328.92, 5328.84, 5330.51, 5328.84, 5330.05, 1136879, 113688816.0, 1324], [20240902, 5330.05, 5329.93, 5330.17, 5328.28, 5328.95, 1107315, 110732560.0, 1325], [20240902, 5328.95, 5328.96, 5329.06, 5328.13, 5328.5, 988084, 98809416.0, 1326], [20240902, 5328.5, 5327.88, 5328.58, 5326.8, 5328.58, 1314978, 131498728.0, 1327], [20240902, 5328.58, 5328.64, 5330.66, 5328.35, 5330.66, 1108897, 110890592.0, 1328], [20240902, 5330.66, 5330.28, 5331.08, 5330.02, 5331.08, 1046790, 104679960.0, 1329], [20240902, 5331.08, 5331.04, 5331.54, 5328.61, 5329.15, 1319168, 131917712.0, 1330], [20240902, 5329.15, 5328.4, 5328.65, 5327.57, 5327.57, 1149558, 114956880.0, 1331], [20240902, 5327.57, 5327.77, 5327.77, 5321.23, 5322.03, 2332386, 233239648.0, 1332], [20240902, 5322.03, 5322.48, 5323.84, 5321.72, 5323.32, 1375924, 137593520.0, 1333], [20240902, 5323.32, 5323.22, 5325.59, 5323.22, 5324.63, 1178256, 117826768.0, 1334], [20240902, 5324.63, 5325.14, 5330.63, 5324.92, 5330.57, 1637425, 163743424.0, 1335], [20240902, 5330.57, 5330.52, 5330.75, 5328.87, 5328.98, 1236157, 123616728.0, 1336], [20240902, 5328.98, 5329.27, 5331.24, 5329.27, 5330.88, 1023184, 102319328.0, 1337], [20240902, 5330.88, 5330.33, 5331.24, 5329.86, 5330.59, 923891, 92389960.0, 1338], [20240902, 5330.59, 5330.96, 5331.6, 5330.18, 5330.88, 949442, 94945288.0, 1339], [20240902, 5330.88, 5330.73, 5331.19, 5330.16, 5330.87, 1055399, 105540952.0, 1340], [20240902, 5330.87, 5330.8, 5332.92, 5330.57, 5332.25, 993243, 99325424.0, 1341], [20240902, 5332.25, 5331.81, 5332.41, 5330.29, 5330.29, 1184995, 118500632.0, 1342], [20240902, 5330.29, 5329.9, 5329.94, 5327.41, 5328.48, 1190759, 119076896.0, 1343], [20240902, 5328.48, 5328.12, 5328.18, 5325.83, 5326.03, 1275817, 127582560.0, 1344], [20240902, 5326.03, 5325.66, 5325.86, 5323.38, 5323.38, 1494644, 149465584.0, 1345], [20240902, 5323.38, 5323.23, 5324.15, 5322.76, 5324.15, 1191133, 119114088.0, 1346], [20240902, 5324.15, 5323.12, 5324.07, 5322.28, 5322.85, 1207133, 120714376.0, 1347], [20240902, 5322.85, 5322.95, 5322.95, 5319.88, 5319.88, 1181891, 118190224.0, 1348], [20240902, 5319.88, 5320.01, 5320.01, 5317.77, 5317.93, 1532810, 153281968.0, 1349], [20240902, 5317.93, 5317.93, 5321.46, 5317.93, 5320.69, 1344454, 134446512.0, 1350], [20240902, 5320.69, 5320.89, 5320.99, 5319.84, 5320.31, 720062, 72007248.0, 1351], [20240902, 5320.31, 5320.23, 5322.33, 5320.23, 5321.72, 988261, 98827032.0, 1352], [20240902, 5321.72, 5322.41, 5322.41, 5320.05, 5320.12, 1051893, 105190280.0, 1353], [20240902, 5320.12, 5320.0, 5320.8, 5319.47, 5320.4, 992668, 99267768.0, 1354], [20240902, 5320.4, 5319.66, 5322.08, 5319.66, 5321.81, 1006152, 100616096.0, 1355], [20240902, 5321.81, 5321.62, 5321.83, 5318.42, 5318.42, 1061577, 106158672.0, 1356], [20240902, 5318.42, 5318.29, 5320.44, 5318.11, 5319.72, 876399, 87641088.0, 1357], [20240902, 5319.72, 5319.59, 5320.51, 5319.04, 5319.18, 1048996, 104900528.0, 1358], [20240902, 5319.18, 5319.37, 5321.29, 5319.0, 5320.51, 887733, 88774360.0, 1359], [20240902, 5320.51, 5320.7, 5322.4, 5320.69, 5320.69, 956978, 95698728.0, 1400], [20240902, 5320.69, 5321.25, 5321.25, 5319.8, 5320.08, 980408, 98041488.0, 1401], [20240902, 5320.08, 5319.87, 5322.24, 5319.87, 5322.22, 1078246, 107825392.0, 1402], [20240902, 5322.22, 5322.11, 5322.9, 5321.21, 5322.9, 1076210, 107621896.0, 1403], [20240902, 5322.9, 5322.44, 5324.0, 5322.07, 5323.39, 967543, 96755384.0, 1404], [20240902, 5323.39, 5323.05, 5323.05, 5318.37, 5318.37, 1756810, 175682032.0, 1405], [20240902, 5318.37, 5318.98, 5319.12, 5315.63, 5315.63, 1474842, 147485216.0, 1406], [20240902, 5315.63, 5315.26, 5315.76, 5313.19, 5314.64, 1968244, 196825376.0, 1407], [20240902, 5314.64, 5315.19, 5315.89, 5315.0, 5315.54, 1169863, 116987304.0, 1408], [20240902, 5315.54, 5314.9, 5315.7, 5313.14, 5313.14, 1436229, 143624032.0, 1409], [20240902, 5313.14, 5313.63, 5313.96, 5313.03, 5313.6, 1093146, 109315600.0, 1410], [20240902, 5313.6, 5313.48, 5313.5, 5311.82, 5311.82, 1327380, 132739096.0, 1411], [20240902, 5311.82, 5311.85, 5312.98, 5311.52, 5312.44, 1386744, 138675392.0, 1412], [20240902, 5312.44, 5312.81, 5313.15, 5311.56, 5311.56, 1247320, 124732992.0, 1413], [20240902, 5311.56, 5311.89, 5311.89, 5310.07, 5310.07, 1473630, 147364064.0, 1414], [20240902, 5310.07, 5309.71, 5309.71, 5307.28, 5307.74, 2067215, 206722480.0, 1415], [20240902, 5307.74, 5307.32, 5307.65, 5306.25, 5306.9, 1669138, 166914848.0, 1416], [20240902, 5306.9, 5306.46, 5311.18, 5306.39, 5311.15, 1605771, 160578144.0, 1417], [20240902, 5311.15, 5310.4, 5311.02, 5309.6, 5309.68, 1046730, 104673952.0, 1418], [20240902, 5309.68, 5309.91, 5310.66, 5308.58, 5308.8, 966016, 96602464.0, 1419], [20240902, 5308.8, 5308.5, 5308.56, 5306.8, 5308.29, 1147488, 114749584.0, 1420], [20240902, 5308.29, 5307.8, 5308.71, 5306.69, 5307.27, 1057946, 105795488.0, 1421], [20240902, 5307.27, 5307.06, 5307.11, 5305.8, 5306.13, 1324370, 132437872.0, 1422], [20240902, 5306.13, 5306.61, 5307.0, 5305.59, 5306.02, 1150419, 115042888.0, 1423], [20240902, 5306.02, 5305.9, 5306.58, 5305.61, 5305.81, 1164924, 116493608.0, 1424], [20240902, 5305.81, 5305.6, 5306.94, 5305.15, 5306.94, 1274182, 127419320.0, 1425], [20240902, 5306.94, 5306.69, 5307.49, 5306.69, 5307.09, 1038771, 103878056.0, 1426], [20240902, 5307.09, 5307.09, 5307.3, 5303.67, 5303.84, 1840919, 184092912.0, 1427], [20240902, 5303.84, 5304.01, 5308.48, 5303.21, 5307.25, 1379252, 137926144.0, 1428], [20240902, 5307.25, 5307.21, 5307.42, 5306.54, 5307.42, 853404, 85341520.0, 1429], [20240902, 5307.42, 5307.57, 5308.14, 5307.29, 5308.14, 991956, 99196832.0, 1430], [20240902, 5308.14, 5308.06, 5309.67, 5305.56, 5306.36, 1732326, 173233616.0, 1431], [20240902, 5306.36, 5305.97, 5308.3, 5305.97, 5308.3, 920747, 92075624.0, 1432], [20240902, 5308.3, 5308.27, 5308.27, 5304.71, 5304.71, 1936820, 193682832.0, 1433], [20240902, 5304.71, 5304.3, 5304.3, 5301.16, 5301.45, 1588926, 158893616.0, 1434], [20240902, 5301.45, 5300.98, 5301.21, 5299.91, 5301.12, 1648138, 164814800.0, 1435], [20240902, 5301.12, 5300.84, 5304.08, 5300.84, 5304.08, 1460573, 146058496.0, 1436], [20240902, 5304.08, 5303.97, 5307.99, 5303.97, 5307.65, 1429577, 142958816.0, 1437], [20240902, 5307.65, 5307.46, 5307.69, 5304.85, 5305.31, 1283000, 128300864.0, 1438], [20240902, 5305.31, 5305.33, 5306.0, 5304.2, 5304.68, 1022399, 102241088.0, 1439], [20240902, 5304.68, 5304.52, 5304.85, 5302.21, 5302.74, 1401367, 140137824.0, 1440], [20240902, 5302.74, 5302.7, 5302.89, 5301.09, 5301.09, 1458211, 145822128.0, 1441], [20240902, 5301.09, 5300.49, 5301.11, 5297.72, 5298.35, 1854025, 185403472.0, 1442], [20240902, 5298.35, 5297.72, 5300.15, 5297.72, 5299.62, 1646823, 164683152.0, 1443], [20240902, 5299.62, 5299.85, 5300.56, 5298.93, 5299.87, 1549440, 154944912.0, 1444], [20240902, 5299.87, 5299.75, 5300.12, 5298.97, 5300.06, 1533542, 153355264.0, 1445], [20240902, 5300.06, 5299.4, 5302.15, 5299.4, 5302.15, 1802903, 180291392.0, 1446], [20240902, 5302.15, 5302.05, 5302.26, 5300.99, 5301.35, 1623322, 162333280.0, 1447], [20240902, 5301.35, 5300.17, 5300.17, 5297.68, 5297.72, 2173083, 217309408.0, 1448], [20240902, 5297.72, 5297.63, 5297.93, 5294.8, 5295.19, 2110776, 211078464.0, 1449], [20240902, 5295.19, 5294.9, 5295.42, 5294.44, 5294.8, 2094146, 209415456.0, 1450], [20240902, 5294.8, 5294.99, 5294.99, 5292.63, 5293.05, 2518249, 251825872.0, 1451], [20240902, 5293.05, 5292.63, 5292.73, 5290.97, 5290.97, 2337009, 233702064.0, 1452], [20240902, 5290.97, 5291.18, 5292.36, 5290.22, 5290.86, 2517899, 251790992.0, 1453], [20240902, 5290.86, 5291.15, 5291.44, 5289.33, 5289.33, 2262983, 226299152.0, 1454], [20240902, 5289.33, 5290.18, 5290.36, 5288.39, 5288.48, 2660683, 266069296.0, 1455], [20240902, 5288.48, 5288.66, 5289.09, 5287.98, 5288.79, 2901620, 290162976.0, 1456], [20240902, 5288.79, 5288.28, 5288.57, 5287.27, 5287.75, 3333789, 333379840.0, 1457], [20240902, 5287.75, 5288.33, 5288.33, 5288.33, 5288.33, 123983, 12398374.0, 1458], [20240902, 5288.33, 5288.33, 5288.33, 5288.33, 5288.33, 0, 0.0, 1459], [20240902, 5288.33, 5286.61, 5286.61, 5286.61, 5286.61, 4911778, 491177824.0, 1500], [20240903, 5286.61, 5275.1, 5291.07, 5275.1, 5291.07, 10167902, 1016791360.0, 931], [20240903, 5291.07, 5291.45, 5301.59, 5291.2, 5301.59, 5848199, 584820864.0, 932], [20240903, 5301.59, 5301.84, 5303.55, 5300.05, 5300.2, 5214481, 521449024.0, 933], [20240903, 5300.2, 5297.22, 5297.22, 5288.18, 5292.63, 5458499, 545850880.0, 934], [20240903, 5292.63, 5290.93, 5290.93, 5282.97, 5287.18, 4440008, 444001888.0, 935], [20240903, 5287.18, 5288.72, 5292.67, 5287.79, 5288.17, 4108308, 410831776.0, 936], [20240903, 5288.17, 5287.66, 5292.21, 5287.66, 5290.71, 3502442, 350245152.0, 937], [20240903, 5290.71, 5290.4, 5295.36, 5289.86, 5290.62, 3351153, 335116384.0, 938], [20240903, 5290.62, 5290.19, 5295.09, 5289.54, 5294.92, 3207181, 320719104.0, 939], [20240903, 5294.92, 5297.67, 5301.31, 5296.52, 5300.95, 3487696, 348770464.0, 940], [20240903, 5300.95, 5300.71, 5302.71, 5299.81, 5302.01, 3712409, 371241824.0, 941], [20240903, 5302.01, 5302.7, 5304.66, 5301.35, 5301.35, 3011803, 301181152.0, 942], [20240903, 5301.35, 5300.23, 5305.13, 5299.08, 5304.17, 3559942, 355995104.0, 943], [20240903, 5304.17, 5304.31, 5305.2, 5301.99, 5305.2, 3066534, 306654272.0, 944], [20240903, 5305.2, 5305.27, 5313.92, 5305.27, 5313.87, 3185743, 318575072.0, 945], [20240903, 5313.87, 5312.83, 5312.92, 5306.69, 5308.55, 3058583, 305859392.0, 946], [20240903, 5308.55, 5309.39, 5312.84, 5309.39, 5310.46, 3066020, 306602944.0, 947], [20240903, 5310.46, 5310.13, 5314.56, 5309.68, 5312.83, 3193018, 319302752.0, 948], [20240903, 5312.83, 5312.86, 5319.32, 5312.86, 5319.32, 2325421, 232543232.0, 949], [20240903, 5319.32, 5319.87, 5324.24, 5319.87, 5324.24, 2585090, 258509904.0, 950], [20240903, 5324.24, 5324.54, 5328.63, 5324.54, 5328.23, 3119451, 311946016.0, 951], [20240903, 5328.23, 5328.07, 5330.12, 5326.75, 5327.02, 2986811, 298682176.0, 952], [20240903, 5327.02, 5327.25, 5328.86, 5321.68, 5321.84, 2900994, 290100448.0, 953], [20240903, 5321.84, 5321.32, 5321.32, 5315.82, 5316.58, 2537942, 253795168.0, 954], [20240903, 5316.58, 5316.65, 5316.87, 5311.04, 5312.93, 2142064, 214207520.0, 955], [20240903, 5312.93, 5311.92, 5321.36, 5310.79, 5319.59, 3204613, 320462464.0, 956], [20240903, 5319.59, 5319.52, 5322.6, 5316.45, 5322.6, 2180168, 218018080.0, 957], [20240903, 5322.6, 5323.02, 5325.06, 5322.64, 5325.06, 1979808, 197981872.0, 958], [20240903, 5325.06, 5325.38, 5329.81, 5325.38, 5329.69, 2043360, 204337344.0, 959], [20240903, 5329.69, 5329.62, 5331.26, 5327.94, 5327.94, 2433096, 243310496.0, 1000], [20240903, 5327.94, 5328.29, 5329.29, 5326.97, 5328.25, 3410132, 341014112.0, 1001], [20240903, 5328.25, 5328.26, 5330.38, 5326.0, 5326.27, 3184584, 318459456.0, 1002], [20240903, 5326.27, 5325.8, 5328.94, 5324.45, 5327.42, 2953850, 295386176.0, 1003], [20240903, 5327.42, 5327.13, 5331.01, 5326.56, 5331.01, 2729920, 272993024.0, 1004], [20240903, 5331.01, 5330.98, 5342.53, 5330.42, 5342.53, 4051460, 405146944.0, 1005], [20240903, 5342.53, 5343.13, 5345.72, 5342.42, 5345.72, 4053254, 405326528.0, 1006], [20240903, 5345.72, 5345.27, 5347.95, 5345.27, 5347.03, 2949579, 294958880.0, 1007], [20240903, 5347.03, 5346.28, 5349.05, 5346.28, 5347.17, 2953900, 295391040.0, 1008], [20240903, 5347.17, 5344.7, 5353.65, 5343.52, 5353.65, 3630126, 363013376.0, 1009], [20240903, 5353.65, 5353.84, 5358.58, 5353.84, 5358.5, 3643699, 364370688.0, 1010], [20240903, 5358.5, 5359.35, 5363.7, 5359.35, 5362.66, 3784103, 378411232.0, 1011], [20240903, 5362.66, 5363.43, 5365.4, 5362.57, 5363.49, 2991279, 299128896.0, 1012], [20240903, 5363.49, 5363.64, 5371.53, 5363.64, 5370.04, 4030698, 403070944.0, 1013], [20240903, 5370.04, 5370.41, 5370.41, 5365.62, 5365.62, 2889086, 288909824.0, 1014], [20240903, 5365.62, 5365.05, 5368.87, 5365.05, 5368.65, 2724926, 272493760.0, 1015], [20240903, 5368.65, 5368.34, 5368.34, 5358.56, 5358.56, 2329165, 232917520.0, 1016], [20240903, 5358.56, 5357.8, 5359.99, 5357.13, 5359.99, 2543126, 254313360.0, 1017], [20240903, 5359.99, 5360.64, 5365.96, 5360.63, 5365.96, 2771022, 277103264.0, 1018], [20240903, 5365.96, 5366.9, 5367.48, 5359.41, 5359.77, 2238918, 223892864.0, 1019], [20240903, 5359.77, 5359.39, 5359.39, 5354.1, 5354.31, 2047728, 204773712.0, 1020], [20240903, 5354.31, 5354.01, 5357.38, 5353.54, 5356.78, 1730910, 173091984.0, 1021], [20240903, 5356.78, 5356.59, 5356.82, 5353.15, 5353.15, 1800336, 180034496.0, 1022], [20240903, 5353.15, 5352.91, 5352.91, 5350.71, 5351.12, 1493202, 149321120.0, 1023], [20240903, 5351.12, 5350.72, 5352.19, 5350.72, 5351.74, 1727194, 172720256.0, 1024], [20240903, 5351.74, 5351.21, 5353.8, 5350.85, 5353.3, 1528408, 152841872.0, 1025], [20240903, 5353.3, 5353.87, 5356.06, 5353.57, 5355.64, 1821006, 182101504.0, 1026], [20240903, 5355.64, 5355.32, 5355.32, 5352.01, 5352.09, 1499493, 149950272.0, 1027], [20240903, 5352.09, 5351.73, 5352.97, 5350.34, 5351.9, 1744558, 174456896.0, 1028], [20240903, 5351.9, 5351.75, 5352.35, 5351.06, 5352.35, 1393643, 139365120.0, 1029], [20240903, 5352.35, 5351.68, 5356.79, 5351.68, 5356.79, 1649426, 164943760.0, 1030], [20240903, 5356.79, 5356.77, 5362.34, 5356.77, 5360.86, 2377081, 237709152.0, 1031], [20240903, 5360.86, 5360.77, 5360.77, 5357.71, 5358.08, 1848195, 184820336.0, 1032], [20240903, 5358.08, 5358.14, 5359.65, 5357.0, 5357.0, 1889904, 188991248.0, 1033], [20240903, 5357.0, 5356.95, 5366.4, 5356.29, 5366.15, 3670922, 367093216.0, 1034], [20240903, 5366.15, 5365.52, 5365.52, 5361.32, 5364.27, 2081644, 208165264.0, 1035], [20240903, 5364.27, 5363.95, 5364.82, 5360.83, 5363.53, 2221005, 222101392.0, 1036], [20240903, 5363.53, 5364.14, 5365.92, 5362.69, 5362.69, 1522561, 152257264.0, 1037], [20240903, 5362.69, 5363.21, 5364.19, 5361.96, 5361.96, 1222604, 122261184.0, 1038], [20240903, 5361.96, 5360.99, 5361.93, 5359.92, 5359.92, 1848311, 184832048.0, 1039], [20240903, 5359.92, 5359.38, 5360.8, 5356.92, 5356.92, 1544779, 154478832.0, 1040], [20240903, 5356.92, 5354.49, 5356.29, 5354.33, 5355.69, 1744738, 174474720.0, 1041], [20240903, 5355.69, 5355.46, 5359.86, 5355.46, 5358.98, 1901898, 190190912.0, 1042], [20240903, 5358.98, 5359.05, 5363.0, 5358.93, 5362.35, 2023203, 202321376.0, 1043], [20240903, 5362.35, 5362.12, 5366.62, 5362.12, 5366.56, 3174909, 317491776.0, 1044], [20240903, 5366.56, 5366.35, 5367.55, 5364.74, 5364.74, 2567985, 256799584.0, 1045], [20240903, 5364.74, 5365.12, 5367.81, 5365.12, 5365.27, 1961617, 196162752.0, 1046], [20240903, 5365.27, 5365.89, 5366.62, 5365.28, 5365.28, 1333916, 133392632.0, 1047], [20240903, 5365.28, 5365.09, 5367.67, 5365.09, 5367.67, 1477298, 147730736.0, 1048], [20240903, 5367.67, 5368.27, 5368.55, 5365.49, 5368.22, 1353155, 135316576.0, 1049], [20240903, 5368.22, 5367.82, 5367.9, 5365.06, 5365.06, 1216255, 121626464.0, 1050], [20240903, 5365.06, 5365.06, 5366.78, 5364.5, 5365.21, 1538113, 153812240.0, 1051], [20240903, 5365.21, 5365.05, 5369.66, 5365.05, 5369.4, 1418455, 141846592.0, 1052], [20240903, 5369.4, 5369.57, 5369.62, 5366.29, 5366.29, 1408086, 140809616.0, 1053], [20240903, 5366.29, 5366.57, 5366.9, 5364.64, 5364.84, 1245621, 124563112.0, 1054], [20240903, 5364.84, 5364.69, 5365.1, 5362.28, 5362.43, 1098809, 109881912.0, 1055], [20240903, 5362.43, 5362.59, 5362.66, 5361.68, 5362.27, 1044678, 104468976.0, 1056], [20240903, 5362.27, 5362.27, 5362.27, 5360.75, 5360.75, 1057109, 105711808.0, 1057], [20240903, 5360.75, 5361.2, 5363.51, 5361.06, 5363.51, 1190956, 119096616.0, 1058], [20240903, 5363.51, 5363.53, 5363.77, 5360.46, 5360.49, 1243343, 124335288.0, 1059], [20240903, 5360.49, 5360.94, 5362.3, 5360.6, 5361.13, 2295079, 229508992.0, 1100], [20240903, 5361.13, 5360.87, 5362.24, 5360.24, 5361.94, 1725236, 172524576.0, 1101], [20240903, 5361.94, 5361.87, 5361.87, 5358.1, 5358.1, 1788231, 178824064.0, 1102], [20240903, 5358.1, 5358.21, 5360.61, 5358.07, 5360.61, 1843847, 184385680.0, 1103], [20240903, 5360.61, 5360.56, 5362.26, 5360.22, 5360.25, 1728132, 172814192.0, 1104], [20240903, 5360.25, 5360.04, 5361.02, 5360.04, 5360.25, 1257440, 125745008.0, 1105], [20240903, 5360.25, 5360.04, 5360.04, 5355.5, 5355.88, 1378678, 137868720.0, 1106], [20240903, 5355.88, 5355.71, 5355.8, 5354.39, 5354.39, 1303837, 130384720.0, 1107], [20240903, 5354.39, 5354.18, 5354.27, 5352.39, 5352.39, 1352642, 135265040.0, 1108], [20240903, 5352.39, 5352.65, 5352.65, 5346.99, 5346.99, 1412560, 141256976.0, 1109], [20240903, 5346.99, 5346.68, 5348.63, 5346.23, 5346.23, 2141248, 214125584.0, 1110], [20240903, 5346.23, 5346.01, 5346.01, 5343.25, 5343.25, 1521071, 152108048.0, 1111], [20240903, 5343.25, 5343.04, 5343.55, 5341.48, 5342.24, 1475018, 147502880.0, 1112], [20240903, 5342.24, 5341.41, 5342.64, 5341.41, 5341.9, 1291506, 129151584.0, 1113], [20240903, 5341.9, 5342.1, 5342.1, 5338.75, 5338.75, 1308833, 130884160.0, 1114], [20240903, 5338.75, 5339.23, 5339.23, 5337.07, 5337.43, 1462474, 146248496.0, 1115], [20240903, 5337.43, 5337.5, 5337.77, 5336.75, 5337.15, 1042430, 104244168.0, 1116], [20240903, 5337.15, 5338.73, 5341.99, 5338.73, 5341.2, 1291549, 129155944.0, 1117], [20240903, 5341.2, 5341.38, 5342.58, 5339.66, 5339.66, 929952, 92996136.0, 1118], [20240903, 5339.66, 5339.58, 5342.98, 5339.49, 5342.57, 1035393, 103540200.0, 1119], [20240903, 5342.57, 5343.01, 5343.08, 5341.16, 5341.16, 779627, 77963576.0, 1120], [20240903, 5341.16, 5340.92, 5342.67, 5340.39, 5342.67, 908765, 90877624.0, 1121], [20240903, 5342.67, 5343.01, 5345.04, 5342.59, 5343.34, 919226, 91923672.0, 1122], [20240903, 5343.34, 5342.23, 5342.78, 5341.19, 5341.19, 909063, 90907448.0, 1123], [20240903, 5341.19, 5341.17, 5341.81, 5340.79, 5340.97, 733248, 73325712.0, 1124], [20240903, 5340.97, 5341.14, 5341.57, 5340.42, 5340.93, 891208, 89121600.0, 1125], [20240903, 5340.93, 5340.5, 5340.5, 5338.71, 5339.22, 828746, 82875608.0, 1126], [20240903, 5339.22, 5339.61, 5341.38, 5339.61, 5340.79, 844299, 84430736.0, 1127], [20240903, 5340.79, 5341.19, 5341.19, 5339.92, 5340.25, 884793, 88480488.0, 1128], [20240903, 5340.25, 5340.5, 5340.5, 5336.83, 5336.88, 827795, 82780488.0, 1129], [20240903, 5336.88, 5336.35, 5337.46, 5335.97, 5337.36, 797028, 79704136.0, 1130], [20240903, 5337.36, 5337.34, 5338.25, 5335.1, 5337.89, 2178861, 217886992.0, 1301], [20240903, 5337.89, 5338.36, 5345.06, 5338.36, 5343.54, 1272593, 127260208.0, 1302], [20240903, 5343.54, 5342.93, 5344.26, 5341.17, 5343.61, 1270770, 127078016.0, 1303], [20240903, 5343.61, 5343.9, 5346.4, 5343.9, 5345.56, 985278, 98528664.0, 1304], [20240903, 5345.56, 5345.89, 5348.71, 5345.54, 5348.63, 1195044, 119505240.0, 1305], [20240903, 5348.63, 5347.94, 5351.98, 5347.65, 5351.98, 1346977, 134698560.0, 1306], [20240903, 5351.98, 5352.33, 5355.5, 5352.33, 5352.4, 1453573, 145358496.0, 1307], [20240903, 5352.4, 5351.9, 5351.9, 5348.23, 5348.23, 1073770, 107377872.0, 1308], [20240903, 5348.23, 5348.16, 5348.16, 5343.3, 5343.3, 860226, 86023672.0, 1309], [20240903, 5343.3, 5342.9, 5344.66, 5342.81, 5344.66, 896962, 89697424.0, 1310], [20240903, 5344.66, 5344.67, 5349.55, 5344.45, 5349.42, 1365254, 136526048.0, 1311], [20240903, 5349.42, 5349.46, 5351.48, 5349.46, 5351.01, 860309, 86031816.0, 1312], [20240903, 5351.01, 5351.13, 5351.13, 5350.27, 5350.56, 977669, 97767936.0, 1313], [20240903, 5350.56, 5350.26, 5350.5, 5347.52, 5348.08, 943949, 94395680.0, 1314], [20240903, 5348.08, 5348.1, 5350.2, 5348.1, 5348.93, 812712, 81272232.0, 1315], [20240903, 5348.93, 5349.02, 5350.3, 5348.57, 5350.3, 913238, 91324768.0, 1316], [20240903, 5350.3, 5350.91, 5351.92, 5349.47, 5349.49, 1278485, 127849552.0, 1317], [20240903, 5349.49, 5349.48, 5350.91, 5349.17, 5350.91, 815766, 81577712.0, 1318], [20240903, 5350.91, 5350.09, 5354.55, 5350.09, 5354.55, 1379979, 137998640.0, 1319], [20240903, 5354.55, 5353.76, 5354.25, 5351.31, 5351.42, 1252514, 125252392.0, 1320], [20240903, 5351.42, 5350.98, 5354.1, 5350.68, 5354.1, 1153806, 115381544.0, 1321], [20240903, 5354.1, 5353.53, 5354.72, 5352.88, 5353.66, 1217310, 121732272.0, 1322], [20240903, 5353.66, 5353.58, 5354.33, 5353.58, 5353.65, 867999, 86800920.0, 1323], [20240903, 5353.65, 5353.88, 5354.37, 5353.43, 5354.0, 1012326, 101233720.0, 1324], [20240903, 5354.0, 5354.0, 5354.8, 5353.61, 5354.67, 1079453, 107946400.0, 1325], [20240903, 5354.67, 5354.0, 5356.43, 5354.0, 5356.22, 1386265, 138627328.0, 1326], [20240903, 5356.22, 5356.0, 5357.42, 5355.07, 5355.07, 1655941, 165594928.0, 1327], [20240903, 5355.07, 5355.19, 5356.31, 5355.19, 5355.67, 1016955, 101696312.0, 1328], [20240903, 5355.67, 5355.68, 5356.38, 5354.93, 5356.05, 847598, 84760872.0, 1329], [20240903, 5356.05, 5355.87, 5356.86, 5355.59, 5356.62, 1036660, 103666952.0, 1330], [20240903, 5356.62, 5356.3, 5356.65, 5353.96, 5353.99, 1223211, 122322088.0, 1331], [20240903, 5353.99, 5353.91, 5354.57, 5352.05, 5352.93, 1092087, 109209648.0, 1332], [20240903, 5352.93, 5352.86, 5356.77, 5352.73, 5356.77, 1253456, 125346808.0, 1333], [20240903, 5356.77, 5356.76, 5360.08, 5356.76, 5359.13, 1802008, 180201872.0, 1334], [20240903, 5359.13, 5358.99, 5359.59, 5358.81, 5359.55, 804877, 80488536.0, 1335], [20240903, 5359.55, 5359.34, 5359.34, 5354.91, 5354.91, 1436337, 143634560.0, 1336], [20240903, 5354.91, 5355.25, 5355.25, 5353.76, 5353.76, 1016112, 101612304.0, 1337], [20240903, 5353.76, 5353.0, 5353.37, 5351.73, 5352.06, 950615, 95062352.0, 1338], [20240903, 5352.06, 5351.64, 5351.64, 5346.57, 5346.94, 1283048, 128305656.0, 1339], [20240903, 5346.94, 5346.64, 5347.45, 5346.62, 5346.99, 838647, 83865656.0, 1340], [20240903, 5346.99, 5346.98, 5347.95, 5346.43, 5347.88, 983951, 98396080.0, 1341], [20240903, 5347.88, 5347.78, 5348.87, 5347.26, 5348.87, 757619, 75762880.0, 1342], [20240903, 5348.87, 5348.6, 5349.29, 5348.51, 5349.28, 811097, 81110776.0, 1343], [20240903, 5349.28, 5348.66, 5350.31, 5348.37, 5348.37, 915218, 91522792.0, 1344], [20240903, 5348.37, 5348.36, 5349.59, 5348.12, 5349.59, 817894, 81790272.0, 1345], [20240903, 5349.59, 5349.16, 5349.69, 5348.47, 5348.73, 643939, 64395256.0, 1346], [20240903, 5348.73, 5348.31, 5349.49, 5348.01, 5349.49, 756211, 75621976.0, 1347], [20240903, 5349.49, 5348.75, 5349.03, 5348.0, 5348.0, 719109, 71911832.0, 1348], [20240903, 5348.0, 5347.94, 5349.3, 5347.61, 5348.59, 856396, 85640480.0, 1349], [20240903, 5348.59, 5348.73, 5350.03, 5348.73, 5350.03, 740229, 74023712.0, 1350], [20240903, 5350.03, 5349.63, 5352.98, 5349.41, 5352.98, 1332578, 133258944.0, 1351], [20240903, 5352.98, 5352.79, 5352.79, 5350.58, 5350.58, 910520, 91052992.0, 1352], [20240903, 5350.58, 5350.67, 5350.67, 5349.36, 5349.63, 807464, 80747392.0, 1353], [20240903, 5349.63, 5349.35, 5349.81, 5348.67, 5349.24, 726777, 72678704.0, 1354], [20240903, 5349.24, 5349.15, 5350.21, 5348.93, 5349.97, 692650, 69265848.0, 1355], [20240903, 5349.97, 5349.44, 5351.46, 5349.44, 5351.41, 759108, 75911744.0, 1356], [20240903, 5351.41, 5351.52, 5352.88, 5351.27, 5351.74, 811352, 81135968.0, 1357], [20240903, 5351.74, 5351.9, 5351.9, 5350.95, 5351.6, 855007, 85501616.0, 1358], [20240903, 5351.6, 5351.27, 5351.9, 5349.13, 5349.77, 1147007, 114701544.0, 1359], [20240903, 5349.77, 5349.44, 5350.61, 5349.2, 5350.45, 787060, 78706960.0, 1400], [20240903, 5350.45, 5350.43, 5351.57, 5349.8, 5351.37, 836147, 83615816.0, 1401], [20240903, 5351.37, 5351.26, 5351.64, 5348.59, 5348.59, 896410, 89641936.0, 1402], [20240903, 5348.59, 5348.09, 5348.09, 5346.91, 5348.0, 980474, 98048272.0, 1403], [20240903, 5348.0, 5347.72, 5348.58, 5347.16, 5347.26, 735549, 73555976.0, 1404], [20240903, 5347.26, 5347.1, 5347.22, 5346.09, 5347.17, 852500, 85251032.0, 1405], [20240903, 5347.17, 5346.45, 5347.05, 5346.22, 5346.22, 786149, 78615944.0, 1406], [20240903, 5346.22, 5346.07, 5347.07, 5346.07, 5346.61, 889266, 88927696.0, 1407], [20240903, 5346.61, 5346.31, 5346.74, 5343.92, 5344.25, 987805, 98781336.0, 1408], [20240903, 5344.25, 5344.21, 5344.73, 5343.71, 5344.25, 1042469, 104247856.0, 1409], [20240903, 5344.25, 5344.14, 5345.97, 5344.02, 5345.54, 891115, 89112560.0, 1410], [20240903, 5345.54, 5345.52, 5345.93, 5345.19, 5345.81, 834430, 83443744.0, 1411], [20240903, 5345.81, 5345.87, 5346.19, 5344.93, 5345.46, 1037590, 103760216.0, 1412], [20240903, 5345.46, 5345.39, 5345.73, 5344.0, 5344.49, 915853, 91586272.0, 1413], [20240903, 5344.49, 5343.82, 5344.27, 5342.27, 5342.88, 1110524, 111053352.0, 1414], [20240903, 5342.88, 5343.16, 5343.79, 5342.69, 5342.74, 915114, 91512400.0, 1415], [20240903, 5342.74, 5342.96, 5343.27, 5342.3, 5342.62, 769940, 76995152.0, 1416], [20240903, 5342.62, 5342.43, 5345.63, 5342.16, 5345.63, 1132284, 113229248.0, 1417], [20240903, 5345.63, 5345.44, 5350.43, 5344.92, 5350.43, 1484685, 148469392.0, 1418], [20240903, 5350.43, 5350.22, 5351.91, 5350.21, 5351.56, 1019679, 101968856.0, 1419], [20240903, 5351.56, 5351.24, 5352.52, 5351.09, 5352.52, 785151, 78515896.0, 1420], [20240903, 5352.52, 5351.94, 5357.84, 5351.94, 5357.84, 1433754, 143376304.0, 1421], [20240903, 5357.84, 5357.31, 5358.41, 5356.42, 5357.11, 1471561, 147157152.0, 1422], [20240903, 5357.11, 5356.72, 5357.95, 5353.64, 5353.78, 1222272, 122228592.0, 1423], [20240903, 5353.78, 5353.43, 5354.69, 5353.43, 5354.08, 800021, 80002976.0, 1424], [20240903, 5354.08, 5354.21, 5354.21, 5352.66, 5353.11, 920664, 92067264.0, 1425], [20240903, 5353.11, 5352.91, 5354.92, 5352.91, 5354.92, 920120, 92012984.0, 1426], [20240903, 5354.92, 5354.89, 5354.98, 5353.11, 5353.67, 960410, 96042056.0, 1427], [20240903, 5353.67, 5352.84, 5352.84, 5350.47, 5350.52, 1068933, 106894384.0, 1428], [20240903, 5350.52, 5351.02, 5352.02, 5350.21, 5351.3, 864113, 86412200.0, 1429], [20240903, 5351.3, 5351.45, 5353.68, 5351.27, 5353.68, 964633, 96464272.0, 1430], [20240903, 5353.68, 5352.77, 5354.85, 5352.44, 5353.11, 1105661, 110567168.0, 1431], [20240903, 5353.11, 5353.13, 5354.49, 5352.96, 5354.49, 866728, 86674008.0, 1432], [20240903, 5354.49, 5354.27, 5357.47, 5354.27, 5356.6, 1258601, 125861376.0, 1433], [20240903, 5356.6, 5356.79, 5357.8, 5355.92, 5357.8, 1103850, 110385728.0, 1434], [20240903, 5357.8, 5357.64, 5357.64, 5355.06, 5357.62, 1101761, 110177000.0, 1435], [20240903, 5357.62, 5356.57, 5357.68, 5356.01, 5357.1, 874671, 87467896.0, 1436], [20240903, 5357.1, 5356.47, 5356.47, 5354.36, 5355.08, 1121065, 112107360.0, 1437], [20240903, 5355.08, 5354.63, 5355.83, 5354.27, 5354.94, 983452, 98346368.0, 1438], [20240903, 5354.94, 5354.85, 5356.1, 5354.36, 5354.62, 1111297, 111130800.0, 1439], [20240903, 5354.62, 5353.05, 5355.31, 5353.05, 5354.47, 1074102, 107411128.0, 1440], [20240903, 5354.47, 5354.67, 5354.67, 5353.2, 5354.06, 996776, 99678576.0, 1441], [20240903, 5354.06, 5353.69, 5353.69, 5352.33, 5352.89, 1326228, 132623944.0, 1442], [20240903, 5352.89, 5353.11, 5353.11, 5351.32, 5351.68, 1280152, 128016272.0, 1443], [20240903, 5351.68, 5352.1, 5352.31, 5350.45, 5350.68, 1075522, 107553240.0, 1444], [20240903, 5350.68, 5350.59, 5351.52, 5350.29, 5351.42, 1415382, 141539232.0, 1445], [20240903, 5351.42, 5351.57, 5351.89, 5350.48, 5351.22, 1113668, 111367696.0, 1446], [20240903, 5351.22, 5351.12, 5351.69, 5350.48, 5350.48, 1370612, 137062048.0, 1447], [20240903, 5350.48, 5350.82, 5352.44, 5350.79, 5352.0, 1307646, 130765600.0, 1448], [20240903, 5352.0, 5352.21, 5355.41, 5352.08, 5355.18, 1801995, 180200272.0, 1449], [20240903, 5355.18, 5354.95, 5355.92, 5354.81, 5355.92, 1515915, 151592448.0, 1450], [20240903, 5355.92, 5355.22, 5356.32, 5354.82, 5356.17, 1703656, 170366576.0, 1451], [20240903, 5356.17, 5356.06, 5356.5, 5354.82, 5356.14, 1629967, 162997440.0, 1452], [20240903, 5356.14, 5355.77, 5357.0, 5355.32, 5355.47, 1862282, 186228960.0, 1453], [20240903, 5355.47, 5354.44, 5356.09, 5354.44, 5355.42, 1867393, 186740400.0, 1454], [20240903, 5355.42, 5355.81, 5356.25, 5354.9, 5355.53, 2133065, 213307552.0, 1455], [20240903, 5355.53, 5355.41, 5356.14, 5354.35, 5356.14, 2603798, 260380752.0, 1456], [20240903, 5356.14, 5355.61, 5356.72, 5355.49, 5356.72, 2478776, 247878608.0, 1457], [20240903, 5356.72, 5356.12, 5356.12, 5356.12, 5356.12, 66796, 6679628.0, 1458], [20240903, 5356.12, 5356.12, 5356.12, 5356.12, 5356.12, 0, 0.0, 1459], [20240903, 5356.12, 5356.15, 5356.15, 5356.15, 5356.15, 4190681, 419068192.0, 1500], [20240904, 5356.15, 5311.1, 5333.43, 5309.38, 5326.95, 17692712, 1769272064.0, 931], [20240904, 5326.95, 5327.04, 5342.85, 5326.96, 5326.96, 7510829, 751083904.0, 932], [20240904, 5326.96, 5327.19, 5327.19, 5314.83, 5315.86, 7065179, 706518912.0, 933], [20240904, 5315.86, 5315.13, 5316.64, 5310.23, 5310.33, 4749533, 474954336.0, 934], [20240904, 5310.33, 5310.62, 5310.7, 5300.16, 5300.16, 5392178, 539218752.0, 935], [20240904, 5300.16, 5300.17, 5300.17, 5296.3, 5296.5, 5293600, 529361088.0, 936], [20240904, 5296.5, 5296.9, 5299.8, 5296.53, 5296.85, 3845467, 384547744.0, 937], [20240904, 5296.85, 5297.2, 5305.65, 5297.2, 5304.69, 3863204, 386321184.0, 938], [20240904, 5304.69, 5303.04, 5306.7, 5301.26, 5306.7, 4380943, 438095360.0, 939], [20240904, 5306.7, 5307.51, 5319.43, 5307.51, 5319.43, 3583361, 358337120.0, 940], [20240904, 5319.43, 5318.11, 5321.79, 5316.01, 5320.25, 3704665, 370467328.0, 941], [20240904, 5320.25, 5320.41, 5326.57, 5319.78, 5326.11, 4741605, 474161408.0, 942], [20240904, 5326.11, 5326.33, 5334.64, 5326.33, 5329.51, 4433812, 443382176.0, 943], [20240904, 5329.51, 5330.21, 5330.21, 5324.02, 5325.09, 3709582, 370959040.0, 944], [20240904, 5325.09, 5324.85, 5325.37, 5317.1, 5317.51, 4253649, 425365856.0, 945], [20240904, 5317.51, 5316.82, 5320.34, 5315.45, 5315.45, 3464572, 346458048.0, 946], [20240904, 5315.45, 5315.0, 5322.98, 5315.0, 5322.98, 3283037, 328305024.0, 947], [20240904, 5322.98, 5323.84, 5325.34, 5318.71, 5318.71, 4290270, 429027872.0, 948], [20240904, 5318.71, 5317.46, 5318.04, 5314.9, 5318.04, 3485882, 348589152.0, 949], [20240904, 5318.04, 5317.33, 5317.43, 5313.43, 5313.43, 3237393, 323740256.0, 950], [20240904, 5313.43, 5312.83, 5321.03, 5312.83, 5321.03, 4164572, 416458144.0, 951], [20240904, 5321.03, 5320.59, 5320.59, 5313.92, 5314.86, 3625839, 362584896.0, 952], [20240904, 5314.86, 5314.49, 5326.9, 5314.49, 5326.89, 3432981, 343299072.0, 953], [20240904, 5326.89, 5326.88, 5327.86, 5323.04, 5323.53, 2925464, 292547648.0, 954], [20240904, 5323.53, 5323.16, 5323.86, 5320.07, 5321.5, 2261384, 226139344.0, 955], [20240904, 5321.5, 5320.45, 5320.45, 5314.56, 5314.56, 2890150, 289016192.0, 956], [20240904, 5314.56, 5314.76, 5318.42, 5314.7, 5315.84, 1769706, 176971664.0, 957], [20240904, 5315.84, 5316.52, 5317.0, 5315.94, 5316.56, 1792068, 179207760.0, 958], [20240904, 5316.56, 5316.14, 5316.14, 5314.03, 5314.15, 1910101, 191011056.0, 959], [20240904, 5314.15, 5314.2, 5314.2, 5312.2, 5312.2, 1697217, 169722688.0, 1000], [20240904, 5312.2, 5312.4, 5312.4, 5304.37, 5304.37, 3085585, 308559520.0, 1001], [20240904, 5304.37, 5303.77, 5303.77, 5300.09, 5300.56, 2877945, 287795456.0, 1002], [20240904, 5300.56, 5300.4, 5304.02, 5300.4, 5304.02, 2658338, 265834736.0, 1003], [20240904, 5304.02, 5304.78, 5304.78, 5301.81, 5302.06, 2306920, 230693040.0, 1004], [20240904, 5302.06, 5302.87, 5308.23, 5302.87, 5308.23, 2797654, 279766304.0, 1005], [20240904, 5308.23, 5308.46, 5308.46, 5303.74, 5304.41, 2342921, 234293136.0, 1006], [20240904, 5304.41, 5304.91, 5304.91, 5301.69, 5301.73, 2218398, 221840992.0, 1007], [20240904, 5301.73, 5301.59, 5301.68, 5299.61, 5301.0, 2321895, 232190592.0, 1008], [20240904, 5301.0, 5301.97, 5303.7, 5301.97, 5302.51, 1658356, 165836384.0, 1009], [20240904, 5302.51, 5303.44, 5304.01, 5301.31, 5303.8, 1740767, 174077664.0, 1010], [20240904, 5303.8, 5304.33, 5305.45, 5302.99, 5305.01, 1727821, 172783136.0, 1011], [20240904, 5305.01, 5305.11, 5305.11, 5303.41, 5303.45, 1694223, 169423184.0, 1012], [20240904, 5303.45, 5303.19, 5309.02, 5302.67, 5309.02, 1934121, 193413152.0, 1013], [20240904, 5309.02, 5308.98, 5309.3, 5307.62, 5308.85, 1653569, 165357984.0, 1014], [20240904, 5308.85, 5308.96, 5309.99, 5306.06, 5306.06, 1804653, 180466224.0, 1015], [20240904, 5306.06, 5306.07, 5308.75, 5305.22, 5308.47, 1589073, 158908128.0, 1016], [20240904, 5308.47, 5308.82, 5314.24, 5308.82, 5314.22, 1614181, 161418880.0, 1017], [20240904, 5314.22, 5314.35, 5315.76, 5314.18, 5314.41, 1728886, 172889552.0, 1018], [20240904, 5314.41, 5314.62, 5314.72, 5311.65, 5312.26, 1819284, 181929408.0, 1019], [20240904, 5312.26, 5311.82, 5312.77, 5309.15, 5309.15, 1508914, 150892592.0, 1020], [20240904, 5309.15, 5308.64, 5308.64, 5304.96, 5304.96, 2252310, 225232192.0, 1021], [20240904, 5304.96, 5304.79, 5305.15, 5302.28, 5302.59, 2086156, 208616608.0, 1022], [20240904, 5302.59, 5302.12, 5302.12, 5300.86, 5301.04, 1857821, 185783040.0, 1023], [20240904, 5301.04, 5300.76, 5302.32, 5300.42, 5302.1, 1658044, 165805344.0, 1024], [20240904, 5302.1, 5302.41, 5302.63, 5300.69, 5300.69, 1779337, 177934544.0, 1025], [20240904, 5300.69, 5301.08, 5302.55, 5300.0, 5302.55, 1900643, 190065392.0, 1026], [20240904, 5302.55, 5302.42, 5308.75, 5302.42, 5308.5, 1670004, 167001392.0, 1027], [20240904, 5308.5, 5308.58, 5313.9, 5308.58, 5313.9, 1630633, 163064656.0, 1028], [20240904, 5313.9, 5313.81, 5315.07, 5313.68, 5313.68, 1151736, 115174680.0, 1029], [20240904, 5313.68, 5313.36, 5314.57, 5313.15, 5314.05, 1318650, 131866136.0, 1030], [20240904, 5314.05, 5314.32, 5317.68, 5312.7, 5316.39, 1859535, 185954480.0, 1031], [20240904, 5316.39, 5316.78, 5317.58, 5313.71, 5313.71, 1406400, 140641184.0, 1032], [20240904, 5313.71, 5313.92, 5314.57, 5312.78, 5313.33, 1226652, 122666136.0, 1033], [20240904, 5313.33, 5313.44, 5314.47, 5313.0, 5314.47, 1145393, 114540184.0, 1034], [20240904, 5314.47, 5315.8, 5315.8, 5313.5, 5313.93, 1053426, 105343552.0, 1035], [20240904, 5313.93, 5314.45, 5318.03, 5314.45, 5317.83, 1447290, 144729888.0, 1036], [20240904, 5317.83, 5318.12, 5326.27, 5318.12, 5326.27, 1640804, 164081376.0, 1037], [20240904, 5326.27, 5326.0, 5329.51, 5326.0, 5329.29, 1864321, 186433184.0, 1038], [20240904, 5329.29, 5329.17, 5335.42, 5329.17, 5335.17, 2279196, 227920592.0, 1039], [20240904, 5335.17, 5335.47, 5335.92, 5333.48, 5333.48, 1575474, 157548592.0, 1040], [20240904, 5333.48, 5333.47, 5337.58, 5333.47, 5336.62, 2505529, 250553776.0, 1041], [20240904, 5336.62, 5336.09, 5336.93, 5334.0, 5334.56, 1587499, 158750656.0, 1042], [20240904, 5334.56, 5334.15, 5334.21, 5331.58, 5331.58, 1268366, 126837608.0, 1043], [20240904, 5331.58, 5331.88, 5333.34, 5331.88, 5332.89, 1530587, 153059584.0, 1044], [20240904, 5332.89, 5333.04, 5335.24, 5333.04, 5334.94, 1234140, 123414704.0, 1045], [20240904, 5334.94, 5334.56, 5334.56, 5330.67, 5330.97, 1419048, 141905872.0, 1046], [20240904, 5330.97, 5331.26, 5337.44, 5331.26, 5337.44, 1357329, 135734000.0, 1047], [20240904, 5337.44, 5336.98, 5341.67, 5336.98, 5340.92, 1581231, 158124128.0, 1048], [20240904, 5340.92, 5340.64, 5340.66, 5337.16, 5337.62, 2147387, 214739664.0, 1049], [20240904, 5337.62, 5337.53, 5340.11, 5337.53, 5340.11, 1169107, 116911744.0, 1050], [20240904, 5340.11, 5339.89, 5342.07, 5339.0, 5341.79, 1378676, 137868464.0, 1051], [20240904, 5341.79, 5341.38, 5342.06, 5340.64, 5341.17, 1045914, 104592288.0, 1052], [20240904, 5341.17, 5341.77, 5342.04, 5339.72, 5339.72, 1073396, 107340624.0, 1053], [20240904, 5339.72, 5339.8, 5341.26, 5339.54, 5340.77, 853790, 85379800.0, 1054], [20240904, 5340.77, 5341.01, 5344.16, 5341.01, 5343.27, 1360687, 136069776.0, 1055], [20240904, 5343.27, 5343.03, 5343.65, 5342.67, 5342.75, 1182056, 118206472.0, 1056], [20240904, 5342.75, 5342.76, 5344.28, 5342.04, 5344.17, 1275267, 127527536.0, 1057], [20240904, 5344.17, 5343.81, 5343.93, 5338.42, 5338.42, 1666402, 166641232.0, 1058], [20240904, 5338.42, 5338.78, 5341.23, 5338.05, 5341.23, 1010767, 101077432.0, 1059], [20240904, 5341.23, 5342.36, 5351.2, 5342.36, 5350.77, 1970600, 197060704.0, 1100], [20240904, 5350.77, 5351.18, 5353.17, 5350.42, 5352.31, 2140817, 214082704.0, 1101], [20240904, 5352.31, 5352.3, 5354.76, 5350.16, 5350.16, 2156729, 215673808.0, 1102], [20240904, 5350.16, 5349.63, 5349.84, 5347.08, 5347.68, 1311181, 131118984.0, 1103], [20240904, 5347.68, 5347.5, 5351.36, 5347.36, 5351.36, 988260, 98827136.0, 1104], [20240904, 5351.36, 5353.5, 5359.75, 5353.5, 5358.93, 2440684, 244069200.0, 1105], [20240904, 5358.93, 5358.96, 5358.96, 5356.47, 5357.06, 1474532, 147454288.0, 1106], [20240904, 5357.06, 5356.88, 5358.38, 5356.79, 5357.79, 1630248, 163025920.0, 1107], [20240904, 5357.79, 5357.95, 5357.95, 5353.41, 5353.41, 1538244, 153825088.0, 1108], [20240904, 5353.41, 5353.47, 5354.25, 5352.0, 5352.24, 1422388, 142239744.0, 1109], [20240904, 5352.24, 5352.13, 5352.13, 5349.27, 5349.27, 990095, 99010336.0, 1110], [20240904, 5349.27, 5348.21, 5348.21, 5344.2, 5345.14, 1522735, 152274432.0, 1111], [20240904, 5345.14, 5345.04, 5347.64, 5345.04, 5346.66, 802862, 80287248.0, 1112], [20240904, 5346.66, 5346.43, 5346.79, 5343.85, 5343.85, 957664, 95767216.0, 1113], [20240904, 5343.85, 5343.7, 5343.91, 5341.44, 5341.82, 807429, 80743672.0, 1114], [20240904, 5341.82, 5341.65, 5342.11, 5341.07, 5341.68, 811909, 81191904.0, 1115], [20240904, 5341.68, 5341.88, 5344.47, 5341.88, 5344.25, 1098559, 109856928.0, 1116], [20240904, 5344.25, 5343.59, 5343.75, 5341.94, 5341.94, 914741, 91475024.0, 1117], [20240904, 5341.94, 5341.92, 5342.62, 5341.64, 5341.64, 1088578, 108858720.0, 1118], [20240904, 5341.64, 5341.11, 5341.11, 5338.95, 5339.21, 1100728, 110073728.0, 1119], [20240904, 5339.21, 5339.23, 5342.43, 5339.18, 5341.96, 980890, 98089864.0, 1120], [20240904, 5341.96, 5342.4, 5346.11, 5342.4, 5346.11, 908935, 90894544.0, 1121], [20240904, 5346.11, 5345.67, 5346.61, 5344.31, 5344.31, 911108, 91111920.0, 1122], [20240904, 5344.31, 5344.27, 5345.07, 5342.62, 5342.62, 960427, 96043864.0, 1123], [20240904, 5342.62, 5341.91, 5342.92, 5341.37, 5342.42, 649133, 64914368.0, 1124], [20240904, 5342.42, 5342.75, 5343.07, 5340.79, 5340.96, 1085636, 108564504.0, 1125], [20240904, 5340.96, 5341.44, 5341.8, 5341.05, 5341.8, 684662, 68467208.0, 1126], [20240904, 5341.8, 5341.61, 5341.76, 5339.61, 5340.42, 802411, 80242192.0, 1127], [20240904, 5340.42, 5340.4, 5340.97, 5339.85, 5340.41, 779919, 77992848.0, 1128], [20240904, 5340.41, 5340.35, 5340.6, 5339.27, 5339.58, 724921, 72493024.0, 1129], [20240904, 5339.58, 5339.04, 5339.04, 5337.39, 5337.39, 903085, 90309368.0, 1130], [20240904, 5337.39, 5336.56, 5336.56, 5325.42, 5326.51, 3910754, 391076448.0, 1301], [20240904, 5326.51, 5326.82, 5327.17, 5324.87, 5327.17, 1357184, 135719504.0, 1302], [20240904, 5327.17, 5326.72, 5327.72, 5325.49, 5325.74, 934607, 93461552.0, 1303], [20240904, 5325.74, 5326.01, 5326.46, 5324.22, 5324.33, 924284, 92429472.0, 1304], [20240904, 5324.33, 5324.29, 5324.29, 5321.96, 5322.03, 1023415, 102342512.0, 1305], [20240904, 5322.03, 5321.09, 5322.95, 5321.09, 5322.53, 960026, 96003464.0, 1306], [20240904, 5322.53, 5322.21, 5325.45, 5322.11, 5323.56, 1127585, 112759552.0, 1307], [20240904, 5323.56, 5323.27, 5325.26, 5323.27, 5325.16, 865146, 86515456.0, 1308], [20240904, 5325.16, 5325.47, 5326.22, 5325.05, 5326.22, 790514, 79052344.0, 1309], [20240904, 5326.22, 5326.38, 5326.38, 5324.05, 5325.13, 858879, 85888752.0, 1310], [20240904, 5325.13, 5325.23, 5326.54, 5324.86, 5325.97, 810248, 81025768.0, 1311], [20240904, 5325.97, 5326.01, 5328.26, 5325.94, 5327.65, 749217, 74922880.0, 1312], [20240904, 5327.65, 5327.92, 5329.23, 5327.59, 5327.59, 706629, 70663896.0, 1313], [20240904, 5327.59, 5327.97, 5327.97, 5324.42, 5324.42, 983301, 98331024.0, 1314], [20240904, 5324.42, 5324.51, 5327.18, 5324.51, 5326.98, 814422, 81443136.0, 1315], [20240904, 5326.98, 5327.31, 5328.6, 5326.96, 5327.19, 786141, 78614992.0, 1316], [20240904, 5327.19, 5327.07, 5327.07, 5325.62, 5326.46, 996639, 99664904.0, 1317], [20240904, 5326.46, 5326.32, 5329.09, 5326.32, 5329.09, 832821, 83283032.0, 1318], [20240904, 5329.09, 5329.23, 5329.33, 5328.01, 5328.61, 738527, 73853584.0, 1319], [20240904, 5328.61, 5328.48, 5328.65, 5327.4, 5327.53, 801235, 80124256.0, 1320], [20240904, 5327.53, 5327.4, 5330.12, 5327.34, 5329.42, 882515, 88252528.0, 1321], [20240904, 5329.42, 5329.54, 5330.21, 5329.24, 5329.57, 687157, 68716776.0, 1322], [20240904, 5329.57, 5329.78, 5329.78, 5327.36, 5328.13, 832061, 83207144.0, 1323], [20240904, 5328.13, 5327.7, 5329.35, 5327.7, 5329.35, 698829, 69883800.0, 1324], [20240904, 5329.35, 5329.05, 5329.05, 5327.15, 5327.15, 736901, 73691088.0, 1325], [20240904, 5327.15, 5327.19, 5329.07, 5327.14, 5328.75, 795441, 79545136.0, 1326], [20240904, 5328.75, 5328.53, 5330.31, 5328.44, 5330.31, 670332, 67034224.0, 1327], [20240904, 5330.31, 5330.31, 5330.42, 5329.31, 5330.28, 611425, 61143300.0, 1328], [20240904, 5330.28, 5330.16, 5330.39, 5329.58, 5330.11, 627302, 62730804.0, 1329], [20240904, 5330.11, 5329.66, 5329.85, 5328.43, 5329.85, 840528, 84053696.0, 1330], [20240904, 5329.85, 5330.0, 5330.0, 5328.6, 5328.6, 696172, 69618312.0, 1331], [20240904, 5328.6, 5328.72, 5328.93, 5324.69, 5326.07, 1242870, 124287928.0, 1332], [20240904, 5326.07, 5327.17, 5327.74, 5326.37, 5326.81, 1049443, 104945408.0, 1333], [20240904, 5326.81, 5326.38, 5326.94, 5325.25, 5325.8, 674571, 67458224.0, 1334], [20240904, 5325.8, 5325.35, 5326.02, 5325.03, 5325.03, 712947, 71295528.0, 1335], [20240904, 5325.03, 5325.66, 5325.66, 5323.27, 5323.43, 774914, 77492264.0, 1336], [20240904, 5323.43, 5323.73, 5325.4, 5323.14, 5325.39, 1001571, 100157984.0, 1337], [20240904, 5325.39, 5325.41, 5325.74, 5324.16, 5325.28, 739834, 73984568.0, 1338], [20240904, 5325.28, 5324.97, 5324.99, 5323.65, 5324.16, 696064, 69607392.0, 1339], [20240904, 5324.16, 5323.9, 5324.26, 5323.4, 5323.98, 624438, 62444832.0, 1340], [20240904, 5323.98, 5324.28, 5329.1, 5324.28, 5328.81, 1203864, 120387616.0, 1341], [20240904, 5328.81, 5329.16, 5329.85, 5328.15, 5329.02, 694355, 69436384.0, 1342], [20240904, 5329.02, 5329.72, 5332.11, 5329.72, 5332.11, 748680, 74868776.0, 1343], [20240904, 5332.11, 5332.09, 5333.2, 5331.88, 5333.16, 951955, 95196544.0, 1344], [20240904, 5333.16, 5333.39, 5333.97, 5332.95, 5333.19, 717501, 71751240.0, 1345], [20240904, 5333.19, 5333.46, 5334.06, 5332.5, 5333.72, 735209, 73522064.0, 1346], [20240904, 5333.72, 5333.71, 5336.02, 5333.45, 5335.95, 829388, 82939744.0, 1347], [20240904, 5335.95, 5335.95, 5337.77, 5335.95, 5337.45, 883213, 88322352.0, 1348], [20240904, 5337.45, 5337.58, 5337.63, 5333.23, 5333.23, 1120538, 112054768.0, 1349], [20240904, 5333.23, 5333.03, 5333.03, 5330.74, 5330.81, 822526, 82253888.0, 1350], [20240904, 5330.81, 5330.54, 5330.61, 5328.33, 5328.33, 1018214, 101822336.0, 1351], [20240904, 5328.33, 5328.5, 5328.9, 5328.06, 5328.19, 586826, 58683524.0, 1352], [20240904, 5328.19, 5328.57, 5330.83, 5328.57, 5330.2, 854767, 85477632.0, 1353], [20240904, 5330.2, 5330.12, 5330.75, 5329.51, 5329.8, 599513, 59952296.0, 1354], [20240904, 5329.8, 5330.21, 5330.23, 5329.56, 5330.01, 624997, 62500572.0, 1355], [20240904, 5330.01, 5330.07, 5330.08, 5328.49, 5328.49, 769787, 76979632.0, 1356], [20240904, 5328.49, 5328.34, 5330.89, 5327.04, 5330.28, 1165070, 116507888.0, 1357], [20240904, 5330.28, 5330.52, 5330.78, 5329.61, 5330.42, 722778, 72278752.0, 1358], [20240904, 5330.42, 5330.04, 5330.71, 5329.62, 5330.14, 613851, 61386144.0, 1359], [20240904, 5330.14, 5330.2, 5330.51, 5329.55, 5329.96, 779515, 77952568.0, 1400], [20240904, 5329.96, 5329.7, 5330.69, 5328.81, 5330.05, 812563, 81257168.0, 1401], [20240904, 5330.05, 5329.78, 5330.18, 5327.82, 5328.19, 1044579, 104458920.0, 1402], [20240904, 5328.19, 5328.38, 5330.3, 5328.38, 5329.97, 733443, 73345560.0, 1403], [20240904, 5329.97, 5329.66, 5329.83, 5327.64, 5327.64, 836585, 83659624.0, 1404], [20240904, 5327.64, 5327.73, 5328.12, 5325.92, 5326.06, 1049089, 104909728.0, 1405], [20240904, 5326.06, 5326.21, 5326.54, 5324.36, 5324.48, 822448, 82245720.0, 1406], [20240904, 5324.48, 5324.26, 5324.92, 5323.96, 5324.37, 888663, 88867208.0, 1407], [20240904, 5324.37, 5324.14, 5324.39, 5323.42, 5323.99, 880045, 88005456.0, 1408], [20240904, 5323.99, 5323.56, 5324.41, 5323.18, 5323.69, 838536, 83854528.0, 1409], [20240904, 5323.69, 5323.35, 5324.32, 5323.35, 5324.11, 825544, 82555512.0, 1410], [20240904, 5324.11, 5323.96, 5324.1, 5322.86, 5322.86, 1082270, 108227968.0, 1411], [20240904, 5322.86, 5322.44, 5323.08, 5319.16, 5319.16, 1402778, 140278672.0, 1412], [20240904, 5319.16, 5319.45, 5319.45, 5317.56, 5317.75, 1069991, 107000040.0, 1413], [20240904, 5317.75, 5317.74, 5317.92, 5316.89, 5316.89, 959058, 95906928.0, 1414], [20240904, 5316.89, 5316.79, 5317.35, 5316.66, 5317.3, 903797, 90380448.0, 1415], [20240904, 5317.3, 5317.1, 5319.5, 5316.79, 5318.85, 829121, 82912992.0, 1416], [20240904, 5318.85, 5318.83, 5319.57, 5318.77, 5319.01, 819120, 81913056.0, 1417], [20240904, 5319.01, 5318.81, 5318.91, 5318.2, 5318.61, 775069, 77507880.0, 1418], [20240904, 5318.61, 5319.3, 5319.4, 5318.41, 5318.88, 912266, 91227592.0, 1419], [20240904, 5318.88, 5319.3, 5319.3, 5317.76, 5317.99, 804291, 80429824.0, 1420], [20240904, 5317.99, 5317.76, 5318.27, 5316.63, 5316.8, 869079, 86908920.0, 1421], [20240904, 5316.8, 5316.81, 5318.91, 5316.76, 5318.53, 797152, 79716024.0, 1422], [20240904, 5318.53, 5318.68, 5319.25, 5317.91, 5318.87, 811879, 81188824.0, 1423], [20240904, 5318.87, 5318.71, 5319.77, 5318.71, 5319.18, 688537, 68854664.0, 1424], [20240904, 5319.18, 5318.95, 5319.42, 5318.64, 5319.0, 690689, 69069952.0, 1425], [20240904, 5319.0, 5319.3, 5320.33, 5319.3, 5319.62, 698087, 69809584.0, 1426], [20240904, 5319.62, 5320.01, 5321.4, 5319.96, 5321.2, 800457, 80046536.0, 1427], [20240904, 5321.2, 5321.25, 5321.93, 5320.72, 5321.1, 705166, 70517600.0, 1428], [20240904, 5321.1, 5320.76, 5322.06, 5320.66, 5321.38, 719505, 71951568.0, 1429], [20240904, 5321.38, 5321.58, 5322.95, 5321.24, 5322.57, 881637, 88164616.0, 1430], [20240904, 5322.57, 5322.33, 5323.93, 5321.83, 5323.92, 952027, 95203768.0, 1431], [20240904, 5323.92, 5323.75, 5324.92, 5322.7, 5323.31, 1173951, 117395856.0, 1432], [20240904, 5323.31, 5322.9, 5323.94, 5322.74, 5322.98, 730102, 73011224.0, 1433], [20240904, 5322.98, 5323.58, 5324.6, 5322.99, 5324.6, 729512, 72952400.0, 1434], [20240904, 5324.6, 5324.57, 5324.74, 5323.62, 5324.53, 898616, 89862664.0, 1435], [20240904, 5324.53, 5324.43, 5324.98, 5324.13, 5324.41, 894497, 89450736.0, 1436], [20240904, 5324.41, 5324.96, 5324.96, 5322.79, 5322.79, 1141610, 114162256.0, 1437], [20240904, 5322.79, 5322.87, 5323.42, 5321.37, 5321.53, 1129288, 112929768.0, 1438], [20240904, 5321.53, 5321.52, 5321.84, 5320.68, 5321.33, 1142612, 114262336.0, 1439], [20240904, 5321.33, 5321.11, 5321.11, 5319.73, 5319.84, 1150589, 115059880.0, 1440], [20240904, 5319.84, 5319.94, 5319.98, 5318.17, 5318.17, 1065328, 106533616.0, 1441], [20240904, 5318.17, 5318.5, 5318.8, 5317.82, 5318.44, 1287481, 128749392.0, 1442], [20240904, 5318.44, 5318.44, 5318.44, 5317.17, 5317.63, 1188697, 118870880.0, 1443], [20240904, 5317.63, 5317.76, 5318.66, 5316.42, 5316.92, 1163105, 116311584.0, 1444], [20240904, 5316.92, 5316.68, 5317.19, 5315.78, 5316.34, 1139761, 113977024.0, 1445], [20240904, 5316.34, 5316.61, 5319.94, 5316.58, 5319.94, 1508982, 150899104.0, 1446], [20240904, 5319.94, 5319.43, 5319.97, 5318.91, 5319.54, 1118273, 111828288.0, 1447], [20240904, 5319.54, 5319.54, 5319.8, 5318.97, 5319.17, 1230931, 123094096.0, 1448], [20240904, 5319.17, 5319.9, 5319.9, 5318.0, 5319.06, 1299179, 129918960.0, 1449], [20240904, 5319.06, 5318.52, 5319.57, 5318.4, 5319.37, 1333506, 133351736.0, 1450], [20240904, 5319.37, 5318.5, 5318.99, 5318.09, 5318.22, 1329386, 132939544.0, 1451], [20240904, 5318.22, 5318.33, 5318.95, 5317.93, 5318.17, 1374386, 137439632.0, 1452], [20240904, 5318.17, 5318.53, 5319.67, 5318.17, 5319.67, 1597024, 159703376.0, 1453], [20240904, 5319.67, 5320.02, 5320.02, 5318.84, 5319.03, 1658565, 165857216.0, 1454], [20240904, 5319.03, 5319.03, 5319.85, 5318.94, 5319.85, 2103068, 210307968.0, 1455], [20240904, 5319.85, 5320.03, 5320.18, 5319.26, 5319.86, 2091468, 209147760.0, 1456], [20240904, 5319.86, 5319.46, 5320.6, 5319.46, 5320.03, 2053388, 205339648.0, 1457], [20240904, 5320.03, 5320.51, 5320.51, 5320.51, 5320.51, 93052, 9305202.0, 1458], [20240904, 5320.51, 5320.51, 5320.51, 5320.51, 5320.51, 0, 0.0, 1459], [20240904, 5320.51, 5320.86, 5320.86, 5320.86, 5320.86, 4309847, 430984768.0, 1500], [20240905, 5320.86, 5318.11, 5329.27, 5318.11, 5329.27, 9524138, 952414784.0, 931], [20240905, 5329.27, 5330.35, 5344.51, 5330.35, 5343.66, 5836073, 583608192.0, 932], [20240905, 5343.66, 5345.22, 5349.52, 5345.22, 5348.68, 6769750, 676975936.0, 933], [20240905, 5348.68, 5349.37, 5351.1, 5347.16, 5347.87, 5658861, 565886848.0, 934], [20240905, 5347.87, 5347.9, 5349.57, 5345.34, 5345.34, 4792657, 479266720.0, 935], [20240905, 5345.34, 5345.21, 5345.67, 5338.86, 5341.58, 4681569, 468157920.0, 936], [20240905, 5341.58, 5343.14, 5343.14, 5335.5, 5335.5, 4675929, 467593920.0, 937], [20240905, 5335.5, 5332.9, 5335.66, 5330.03, 5335.66, 4310523, 431053184.0, 938], [20240905, 5335.66, 5336.49, 5339.22, 5336.39, 5338.3, 4029457, 402946720.0, 939], [20240905, 5338.3, 5338.77, 5339.47, 5336.21, 5339.14, 3095558, 309556608.0, 940], [20240905, 5339.14, 5338.42, 5339.2, 5337.22, 5339.18, 3230016, 323002400.0, 941], [20240905, 5339.18, 5339.49, 5339.49, 5335.0, 5335.0, 3032706, 303271424.0, 942], [20240905, 5335.0, 5334.7, 5337.82, 5334.7, 5335.59, 3053450, 305345600.0, 943], [20240905, 5335.59, 5334.9, 5335.3, 5332.76, 5333.85, 2813678, 281368832.0, 944], [20240905, 5333.85, 5333.38, 5338.72, 5332.84, 5336.43, 2493436, 249344624.0, 945], [20240905, 5336.43, 5336.17, 5336.28, 5329.18, 5329.18, 2864581, 286459104.0, 946], [20240905, 5329.18, 5329.41, 5333.34, 5329.35, 5332.35, 2878627, 287863744.0, 947], [20240905, 5332.35, 5332.52, 5336.3, 5331.76, 5334.32, 2823260, 282326880.0, 948], [20240905, 5334.32, 5333.91, 5333.91, 5328.48, 5328.48, 2193636, 219364560.0, 949], [20240905, 5328.48, 5328.62, 5329.35, 5325.42, 5325.42, 2349667, 234967680.0, 950], [20240905, 5325.42, 5325.11, 5326.69, 5324.37, 5324.48, 2326579, 232659008.0, 951], [20240905, 5324.48, 5324.66, 5327.52, 5324.66, 5325.39, 2231304, 223131216.0, 952], [20240905, 5325.39, 5325.43, 5326.7, 5324.92, 5324.92, 2392299, 239230960.0, 953], [20240905, 5324.92, 5325.85, 5328.78, 5325.65, 5328.78, 1867014, 186702640.0, 954], [20240905, 5328.78, 5328.96, 5328.96, 5325.27, 5326.7, 2017123, 201713088.0, 955], [20240905, 5326.7, 5326.67, 5328.89, 5326.67, 5328.09, 1859981, 185999200.0, 956], [20240905, 5328.09, 5328.13, 5330.44, 5327.61, 5330.44, 1692941, 169295184.0, 957], [20240905, 5330.44, 5330.97, 5334.27, 5330.39, 5333.65, 1909382, 190939248.0, 958], [20240905, 5333.65, 5333.64, 5334.58, 5333.05, 5333.81, 1764914, 176492400.0, 959], [20240905, 5333.81, 5333.82, 5334.68, 5333.49, 5334.47, 1692851, 169286128.0, 1000], [20240905, 5334.47, 5334.84, 5345.99, 5332.92, 5344.58, 3622663, 362267168.0, 1001], [20240905, 5344.58, 5345.49, 5349.9, 5345.49, 5349.9, 2870760, 287076736.0, 1002], [20240905, 5349.9, 5349.55, 5349.61, 5339.64, 5340.14, 3126755, 312676384.0, 1003], [20240905, 5340.14, 5340.25, 5344.67, 5340.25, 5344.67, 1979508, 197951568.0, 1004], [20240905, 5344.67, 5345.22, 5345.83, 5342.61, 5343.65, 1917464, 191747456.0, 1005], [20240905, 5343.65, 5343.62, 5344.76, 5342.88, 5344.72, 2459756, 245976512.0, 1006], [20240905, 5344.72, 5344.06, 5347.35, 5343.77, 5346.96, 1894026, 189403696.0, 1007], [20240905, 5346.96, 5347.22, 5347.73, 5346.26, 5346.76, 2226371, 222638112.0, 1008], [20240905, 5346.76, 5346.34, 5346.41, 5343.17, 5343.31, 2060150, 206016176.0, 1009], [20240905, 5343.31, 5343.61, 5346.82, 5343.61, 5346.26, 1771182, 177119040.0, 1010], [20240905, 5346.26, 5346.23, 5347.15, 5344.72, 5346.45, 1776039, 177604736.0, 1011], [20240905, 5346.45, 5346.46, 5346.46, 5343.26, 5343.26, 2029877, 202988576.0, 1012], [20240905, 5343.26, 5343.69, 5345.5, 5343.6, 5343.92, 1481846, 148185664.0, 1013], [20240905, 5343.92, 5344.43, 5344.43, 5341.46, 5341.46, 1483070, 148308160.0, 1014], [20240905, 5341.46, 5341.13, 5344.91, 5340.88, 5343.62, 2064250, 206426064.0, 1015], [20240905, 5343.62, 5344.12, 5344.12, 5338.57, 5339.24, 1751062, 175107376.0, 1016], [20240905, 5339.24, 5339.01, 5349.02, 5338.8, 5348.1, 2265634, 226564352.0, 1017], [20240905, 5348.1, 5348.22, 5348.22, 5344.88, 5345.41, 1540360, 154036960.0, 1018], [20240905, 5345.41, 5345.82, 5349.16, 5345.58, 5349.16, 1141549, 114156016.0, 1019], [20240905, 5349.16, 5348.81, 5350.43, 5348.23, 5349.7, 1636248, 163625552.0, 1020], [20240905, 5349.7, 5349.02, 5350.6, 5348.82, 5349.5, 1567005, 156701552.0, 1021], [20240905, 5349.5, 5349.22, 5349.22, 5344.94, 5344.94, 2136495, 213650608.0, 1022], [20240905, 5344.94, 5344.93, 5344.97, 5342.71, 5342.79, 1207122, 120713256.0, 1023], [20240905, 5342.79, 5343.58, 5345.32, 5343.34, 5345.12, 1583093, 158310336.0, 1024], [20240905, 5345.12, 5345.24, 5347.02, 5344.83, 5347.02, 1832755, 183276752.0, 1025], [20240905, 5347.02, 5347.72, 5351.19, 5347.41, 5350.72, 2144804, 214481392.0, 1026], [20240905, 5350.72, 5350.9, 5351.34, 5346.96, 5346.96, 2023968, 202398096.0, 1027], [20240905, 5346.96, 5347.11, 5347.26, 5346.09, 5346.97, 1394580, 139458864.0, 1028], [20240905, 5346.97, 5346.68, 5347.63, 5345.9, 5346.29, 1944817, 194482496.0, 1029], [20240905, 5346.29, 5345.76, 5348.71, 5345.3, 5348.71, 1934185, 193419520.0, 1030], [20240905, 5348.71, 5348.88, 5349.45, 5346.77, 5349.32, 2321753, 232176432.0, 1031], [20240905, 5349.32, 5349.81, 5353.26, 5348.38, 5353.26, 2381315, 238132432.0, 1032], [20240905, 5353.26, 5353.82, 5358.06, 5353.82, 5357.92, 1964924, 196493344.0, 1033], [20240905, 5357.92, 5357.5, 5364.63, 5356.85, 5364.63, 2803592, 280360160.0, 1034], [20240905, 5364.63, 5364.96, 5367.98, 5364.96, 5367.97, 2982226, 298223456.0, 1035], [20240905, 5367.97, 5367.93, 5368.08, 5360.27, 5360.27, 2540043, 254005376.0, 1036], [20240905, 5360.27, 5360.37, 5360.37, 5357.4, 5359.69, 1737578, 173758832.0, 1037], [20240905, 5359.69, 5359.63, 5359.63, 5357.56, 5357.56, 2393856, 239386672.0, 1038], [20240905, 5357.56, 5356.57, 5356.57, 5351.5, 5351.5, 1909808, 190981760.0, 1039], [20240905, 5351.5, 5351.85, 5351.85, 5348.17, 5348.37, 1911544, 191155168.0, 1040], [20240905, 5348.37, 5348.51, 5348.51, 5341.27, 5341.27, 2489251, 248926048.0, 1041], [20240905, 5341.27, 5340.64, 5341.77, 5339.88, 5340.0, 2356571, 235658048.0, 1042], [20240905, 5340.0, 5340.69, 5341.47, 5340.12, 5340.5, 1458502, 145851072.0, 1043], [20240905, 5340.5, 5340.53, 5340.73, 5338.4, 5338.78, 1341098, 134110632.0, 1044], [20240905, 5338.78, 5339.1, 5341.87, 5338.89, 5341.08, 1198631, 119864184.0, 1045], [20240905, 5341.08, 5341.94, 5341.94, 5337.38, 5337.61, 1704145, 170415440.0, 1046], [20240905, 5337.61, 5337.6, 5339.58, 5337.15, 5339.58, 1842770, 184278288.0, 1047], [20240905, 5339.58, 5338.95, 5340.32, 5337.92, 5338.57, 1421743, 142175232.0, 1048], [20240905, 5338.57, 5338.52, 5338.52, 5337.61, 5337.61, 1111195, 111120440.0, 1049], [20240905, 5337.61, 5337.79, 5338.21, 5336.59, 5336.87, 1206105, 120611448.0, 1050], [20240905, 5336.87, 5336.92, 5337.31, 5336.42, 5336.65, 1233728, 123373632.0, 1051], [20240905, 5336.65, 5336.85, 5337.57, 5336.21, 5336.82, 1165921, 116593024.0, 1052], [20240905, 5336.82, 5337.02, 5337.55, 5336.53, 5337.55, 865089, 86509872.0, 1053], [20240905, 5337.55, 5337.43, 5339.35, 5336.96, 5339.35, 1316755, 131676632.0, 1054], [20240905, 5339.35, 5338.85, 5338.93, 5337.09, 5337.12, 1029812, 102982192.0, 1055], [20240905, 5337.12, 5336.5, 5336.64, 5335.81, 5335.84, 930826, 93083816.0, 1056], [20240905, 5335.84, 5335.91, 5336.03, 5332.36, 5332.48, 1664333, 166434400.0, 1057], [20240905, 5332.48, 5332.44, 5333.16, 5332.24, 5333.16, 890689, 89069824.0, 1058], [20240905, 5333.16, 5332.91, 5332.91, 5331.51, 5331.62, 931828, 93183688.0, 1059], [20240905, 5331.62, 5331.95, 5331.95, 5330.48, 5331.02, 914779, 91479112.0, 1100], [20240905, 5331.02, 5331.11, 5331.97, 5330.71, 5330.91, 1194223, 119423376.0, 1101], [20240905, 5330.91, 5331.12, 5331.12, 5327.92, 5327.92, 1451808, 145181888.0, 1102], [20240905, 5327.92, 5328.0, 5328.1, 5327.09, 5327.2, 1071917, 107192584.0, 1103], [20240905, 5327.2, 5326.86, 5327.75, 5326.33, 5327.75, 1091619, 109162784.0, 1104], [20240905, 5327.75, 5327.65, 5327.86, 5326.97, 5327.38, 851694, 85170416.0, 1105], [20240905, 5327.38, 5327.45, 5327.65, 5326.53, 5327.39, 857003, 85701136.0, 1106], [20240905, 5327.39, 5327.22, 5327.62, 5326.17, 5326.17, 754061, 75407072.0, 1107], [20240905, 5326.17, 5326.48, 5327.98, 5326.35, 5327.98, 908147, 90815728.0, 1108], [20240905, 5327.98, 5327.71, 5328.28, 5327.22, 5327.84, 838887, 83889488.0, 1109], [20240905, 5327.84, 5327.69, 5328.13, 5326.13, 5326.13, 1003205, 100321552.0, 1110], [20240905, 5326.13, 5325.77, 5326.92, 5325.45, 5326.36, 1005422, 100543440.0, 1111], [20240905, 5326.36, 5325.84, 5327.21, 5325.73, 5326.91, 844356, 84436832.0, 1112], [20240905, 5326.91, 5326.98, 5328.3, 5326.98, 5328.15, 870068, 87007920.0, 1113], [20240905, 5328.15, 5327.92, 5328.55, 5327.39, 5328.07, 692517, 69252720.0, 1114], [20240905, 5328.07, 5328.15, 5328.38, 5326.87, 5327.36, 781258, 78126816.0, 1115], [20240905, 5327.36, 5328.41, 5328.7, 5327.31, 5327.94, 876874, 87688360.0, 1116], [20240905, 5327.94, 5327.99, 5327.99, 5326.2, 5326.25, 811377, 81138552.0, 1117], [20240905, 5326.25, 5326.26, 5336.79, 5325.36, 5335.04, 1912681, 191269120.0, 1118], [20240905, 5335.04, 5334.92, 5334.92, 5330.39, 5334.47, 829710, 82972008.0, 1119], [20240905, 5334.47, 5333.58, 5334.87, 5332.8, 5334.87, 452302, 45231216.0, 1120], [20240905, 5334.87, 5335.03, 5335.61, 5334.24, 5334.85, 572129, 57214016.0, 1121], [20240905, 5334.85, 5334.5, 5335.93, 5334.2, 5334.64, 600985, 60099480.0, 1122], [20240905, 5334.64, 5335.27, 5336.99, 5334.92, 5335.24, 687192, 68720160.0, 1123], [20240905, 5335.24, 5335.59, 5336.13, 5332.8, 5333.67, 580337, 58034924.0, 1124], [20240905, 5333.67, 5333.65, 5336.12, 5332.44, 5336.12, 504537, 50454556.0, 1125], [20240905, 5336.12, 5336.26, 5337.29, 5336.16, 5336.86, 592423, 59243116.0, 1126], [20240905, 5336.86, 5336.73, 5337.54, 5335.55, 5335.64, 582775, 58278416.0, 1127], [20240905, 5335.64, 5335.91, 5337.04, 5335.0, 5337.04, 489985, 48999608.0, 1128], [20240905, 5337.04, 5336.93, 5336.93, 5335.47, 5336.71, 478923, 47893560.0, 1129], [20240905, 5336.71, 5336.18, 5336.18, 5333.89, 5334.65, 700098, 70010776.0, 1130], [20240905, 5334.65, 5333.79, 5334.01, 5330.11, 5332.34, 2387471, 238748176.0, 1301], [20240905, 5332.34, 5332.15, 5332.64, 5331.05, 5332.21, 780932, 78094112.0, 1302], [20240905, 5332.21, 5332.57, 5336.38, 5332.57, 5333.6, 1029228, 102923760.0, 1303], [20240905, 5333.6, 5333.58, 5334.2, 5332.62, 5332.62, 720995, 72100448.0, 1304], [20240905, 5332.62, 5332.25, 5332.5, 5330.24, 5330.27, 881085, 88109312.0, 1305], [20240905, 5330.27, 5330.42, 5330.49, 5327.6, 5327.6, 855498, 85550800.0, 1306], [20240905, 5327.6, 5327.58, 5331.45, 5327.24, 5330.51, 998181, 99818976.0, 1307], [20240905, 5330.51, 5330.21, 5330.21, 5328.64, 5328.64, 611078, 61108884.0, 1308], [20240905, 5328.64, 5329.05, 5329.05, 5327.5, 5327.5, 653840, 65385012.0, 1309], [20240905, 5327.5, 5327.67, 5328.37, 5326.85, 5327.78, 719428, 71943792.0, 1310], [20240905, 5327.78, 5327.84, 5328.33, 5326.72, 5326.8, 548631, 54863944.0, 1311], [20240905, 5326.8, 5327.01, 5327.37, 5326.34, 5326.51, 684442, 68445000.0, 1312], [20240905, 5326.51, 5326.3, 5327.41, 5325.62, 5326.68, 715911, 71592080.0, 1313], [20240905, 5326.68, 5327.1, 5327.1, 5324.59, 5324.59, 643260, 64326896.0, 1314], [20240905, 5324.59, 5324.32, 5324.62, 5324.03, 5324.44, 755240, 75524984.0, 1315], [20240905, 5324.44, 5324.64, 5324.64, 5322.88, 5324.4, 914194, 91420616.0, 1316], [20240905, 5324.4, 5324.24, 5324.24, 5323.57, 5324.17, 663826, 66383624.0, 1317], [20240905, 5324.17, 5324.14, 5324.78, 5323.14, 5323.62, 606985, 60699436.0, 1318], [20240905, 5323.62, 5323.79, 5324.88, 5323.25, 5324.88, 715709, 71571984.0, 1319], [20240905, 5324.88, 5324.7, 5325.45, 5321.99, 5323.11, 1038180, 103819040.0, 1320], [20240905, 5323.11, 5322.72, 5323.95, 5322.72, 5323.47, 698498, 69850888.0, 1321], [20240905, 5323.47, 5323.74, 5326.64, 5323.74, 5326.36, 872845, 87285280.0, 1322], [20240905, 5326.36, 5326.1, 5326.41, 5325.15, 5325.66, 598748, 59875600.0, 1323], [20240905, 5325.66, 5325.95, 5328.01, 5325.59, 5327.26, 766032, 76604288.0, 1324], [20240905, 5327.26, 5327.54, 5328.04, 5326.74, 5327.23, 590930, 59094120.0, 1325], [20240905, 5327.23, 5327.36, 5328.84, 5326.75, 5328.79, 699180, 69919048.0, 1326], [20240905, 5328.79, 5328.64, 5328.89, 5327.37, 5327.8, 741038, 74104688.0, 1327], [20240905, 5327.8, 5327.45, 5327.61, 5326.22, 5326.74, 649159, 64916856.0, 1328], [20240905, 5326.74, 5326.73, 5326.73, 5325.54, 5325.54, 583400, 58341072.0, 1329], [20240905, 5325.54, 5325.44, 5327.22, 5324.95, 5326.3, 775545, 77555608.0, 1330], [20240905, 5326.3, 5326.63, 5326.63, 5325.05, 5325.81, 676694, 67670232.0, 1331], [20240905, 5325.81, 5325.67, 5328.02, 5325.51, 5326.39, 752428, 75244048.0, 1332], [20240905, 5326.39, 5326.15, 5328.62, 5325.95, 5328.62, 910868, 91087640.0, 1333], [20240905, 5328.62, 5328.42, 5329.24, 5327.7, 5327.76, 848512, 84852280.0, 1334], [20240905, 5327.76, 5327.7, 5327.7, 5325.7, 5326.28, 656729, 65673704.0, 1335], [20240905, 5326.28, 5325.93, 5326.64, 5325.3, 5325.3, 741682, 74169432.0, 1336], [20240905, 5325.3, 5325.99, 5327.89, 5325.86, 5327.5, 856447, 85645648.0, 1337], [20240905, 5327.5, 5327.69, 5328.1, 5326.39, 5326.39, 628791, 62880360.0, 1338], [20240905, 5326.39, 5326.35, 5327.59, 5325.99, 5327.18, 640169, 64017728.0, 1339], [20240905, 5327.18, 5327.42, 5328.01, 5326.56, 5326.62, 688483, 68849448.0, 1340], [20240905, 5326.62, 5326.64, 5327.28, 5326.06, 5326.25, 658403, 65841232.0, 1341], [20240905, 5326.25, 5326.78, 5329.0, 5326.6, 5327.08, 886938, 88694848.0, 1342], [20240905, 5327.08, 5327.42, 5327.72, 5325.87, 5325.87, 720544, 72055352.0, 1343], [20240905, 5325.87, 5325.56, 5325.56, 5323.94, 5324.12, 680651, 68066032.0, 1344], [20240905, 5324.12, 5324.13, 5324.59, 5323.03, 5323.13, 795889, 79589672.0, 1345], [20240905, 5323.13, 5323.31, 5323.61, 5322.42, 5322.53, 603126, 60313560.0, 1346], [20240905, 5322.53, 5322.51, 5323.1, 5321.88, 5322.67, 578116, 57812588.0, 1347], [20240905, 5322.67, 5322.31, 5322.77, 5321.39, 5322.77, 632880, 63289024.0, 1348], [20240905, 5322.77, 5322.44, 5323.82, 5322.25, 5323.03, 844465, 84447616.0, 1349], [20240905, 5323.03, 5322.89, 5323.25, 5321.94, 5322.55, 678488, 67849600.0, 1350], [20240905, 5322.55, 5322.33, 5322.57, 5320.7, 5320.7, 772227, 77223624.0, 1351], [20240905, 5320.7, 5321.21, 5331.62, 5321.14, 5330.91, 1982508, 198251568.0, 1352], [20240905, 5330.91, 5331.0, 5331.0, 5325.81, 5327.76, 795389, 79539896.0, 1353], [20240905, 5327.76, 5328.79, 5330.05, 5327.96, 5329.67, 644499, 64450848.0, 1354], [20240905, 5329.67, 5329.33, 5331.0, 5329.03, 5329.09, 614350, 61436188.0, 1355], [20240905, 5329.09, 5329.21, 5329.56, 5324.84, 5324.99, 818366, 81837496.0, 1356], [20240905, 5324.99, 5324.85, 5324.85, 5322.76, 5323.89, 746651, 74666064.0, 1357], [20240905, 5323.89, 5323.3, 5324.2, 5322.62, 5322.83, 663248, 66325536.0, 1358], [20240905, 5322.83, 5322.66, 5323.32, 5321.38, 5322.07, 760154, 76016240.0, 1359], [20240905, 5322.07, 5322.08, 5322.08, 5319.83, 5320.33, 911803, 91181176.0, 1400], [20240905, 5320.33, 5320.6, 5320.62, 5318.38, 5319.42, 1133529, 113353976.0, 1401], [20240905, 5319.42, 5319.29, 5319.29, 5317.59, 5318.05, 922944, 92295336.0, 1402], [20240905, 5318.05, 5317.54, 5317.54, 5311.78, 5311.78, 2097506, 209751536.0, 1403], [20240905, 5311.78, 5311.53, 5316.93, 5311.53, 5316.93, 1626192, 162619920.0, 1404], [20240905, 5316.93, 5316.8, 5320.3, 5316.74, 5318.36, 1110494, 111050448.0, 1405], [20240905, 5318.36, 5318.45, 5321.01, 5318.45, 5320.25, 674354, 67436112.0, 1406], [20240905, 5320.25, 5319.91, 5321.35, 5319.62, 5320.08, 657286, 65729748.0, 1407], [20240905, 5320.08, 5319.65, 5321.01, 5319.23, 5320.44, 807319, 80733008.0, 1408], [20240905, 5320.44, 5320.92, 5324.15, 5320.65, 5323.49, 914285, 91429456.0, 1409], [20240905, 5323.49, 5323.4, 5323.4, 5320.28, 5320.28, 843077, 84308688.0, 1410], [20240905, 5320.28, 5320.6, 5320.69, 5318.45, 5319.54, 755779, 75579000.0, 1411], [20240905, 5319.54, 5319.49, 5320.54, 5319.0, 5320.29, 749846, 74985552.0, 1412], [20240905, 5320.29, 5320.46, 5320.68, 5318.63, 5318.63, 835523, 83553088.0, 1413], [20240905, 5318.63, 5318.86, 5318.86, 5317.99, 5318.05, 895021, 89503168.0, 1414], [20240905, 5318.05, 5318.62, 5320.94, 5318.28, 5320.16, 952919, 95292920.0, 1415], [20240905, 5320.16, 5320.15, 5322.43, 5319.48, 5322.2, 872972, 87298176.0, 1416], [20240905, 5322.2, 5322.0, 5327.63, 5321.87, 5327.63, 1195577, 119558648.0, 1417], [20240905, 5327.63, 5327.47, 5328.53, 5325.25, 5325.41, 945105, 94511816.0, 1418], [20240905, 5325.41, 5325.41, 5326.48, 5324.82, 5326.0, 649277, 64928596.0, 1419], [20240905, 5326.0, 5326.49, 5330.88, 5326.05, 5330.88, 1096937, 109694616.0, 1420], [20240905, 5330.88, 5330.57, 5330.57, 5326.25, 5326.64, 858546, 85855712.0, 1421], [20240905, 5326.64, 5326.76, 5326.76, 5324.17, 5324.53, 1094442, 109445000.0, 1422], [20240905, 5324.53, 5323.73, 5324.34, 5322.93, 5323.79, 906352, 90636184.0, 1423], [20240905, 5323.79, 5324.23, 5325.62, 5324.23, 5325.52, 789635, 78964384.0, 1424], [20240905, 5325.52, 5324.99, 5326.01, 5324.58, 5324.89, 726874, 72688336.0, 1425], [20240905, 5324.89, 5324.48, 5324.48, 5323.1, 5323.35, 739547, 73955664.0, 1426], [20240905, 5323.35, 5323.42, 5323.42, 5321.85, 5322.07, 796639, 79664784.0, 1427], [20240905, 5322.07, 5321.8, 5321.8, 5320.04, 5320.11, 856930, 85693952.0, 1428], [20240905, 5320.11, 5320.28, 5323.56, 5320.22, 5323.56, 799238, 79924688.0, 1429], [20240905, 5323.56, 5323.59, 5324.73, 5322.9, 5324.22, 848748, 84875648.0, 1430], [20240905, 5324.22, 5324.07, 5326.35, 5323.94, 5326.35, 872628, 87263736.0, 1431], [20240905, 5326.35, 5325.78, 5327.42, 5325.65, 5326.6, 702306, 70231488.0, 1432], [20240905, 5326.6, 5326.71, 5330.84, 5326.71, 5330.84, 1157518, 115752832.0, 1433], [20240905, 5330.84, 5330.41, 5334.16, 5330.41, 5334.16, 1462955, 146296304.0, 1434], [20240905, 5334.16, 5334.02, 5334.02, 5329.3, 5331.12, 1343354, 134336544.0, 1435], [20240905, 5331.12, 5331.97, 5332.16, 5329.68, 5331.97, 936523, 93653272.0, 1436], [20240905, 5331.97, 5331.57, 5333.51, 5330.22, 5333.09, 899624, 89963184.0, 1437], [20240905, 5333.09, 5332.25, 5333.89, 5331.79, 5332.95, 922351, 92236160.0, 1438], [20240905, 5332.95, 5333.1, 5335.09, 5333.1, 5335.09, 1034948, 103495920.0, 1439], [20240905, 5335.09, 5334.91, 5337.15, 5334.06, 5337.15, 1182672, 118268248.0, 1440], [20240905, 5337.15, 5336.77, 5337.76, 5333.71, 5334.42, 1890265, 189027440.0, 1441], [20240905, 5334.42, 5333.57, 5333.7, 5332.36, 5333.7, 1045449, 104545584.0, 1442], [20240905, 5333.7, 5333.89, 5333.97, 5329.75, 5330.64, 1553095, 155310576.0, 1443], [20240905, 5330.64, 5330.43, 5334.24, 5329.99, 5333.09, 1293039, 129304776.0, 1444], [20240905, 5333.09, 5332.82, 5333.65, 5332.22, 5333.47, 1049028, 104903560.0, 1445], [20240905, 5333.47, 5333.12, 5334.21, 5332.37, 5333.61, 1088127, 108813752.0, 1446], [20240905, 5333.61, 5333.57, 5334.13, 5333.03, 5334.13, 1151047, 115105664.0, 1447], [20240905, 5334.13, 5333.79, 5334.0, 5332.5, 5332.9, 1307284, 130729200.0, 1448], [20240905, 5332.9, 5332.67, 5332.93, 5331.84, 5332.0, 1319068, 131907792.0, 1449], [20240905, 5332.0, 5331.8, 5333.3, 5331.21, 5333.3, 1309710, 130972080.0, 1450], [20240905, 5333.3, 5333.07, 5333.33, 5332.13, 5332.44, 1314776, 131478664.0, 1451], [20240905, 5332.44, 5331.96, 5333.16, 5331.84, 5332.02, 1684396, 168440688.0, 1452], [20240905, 5332.02, 5332.07, 5333.11, 5331.8, 5332.24, 1627667, 162767808.0, 1453], [20240905, 5332.24, 5331.94, 5332.14, 5331.32, 5331.35, 1829709, 182971840.0, 1454], [20240905, 5331.35, 5331.07, 5331.73, 5330.25, 5331.64, 2451335, 245134624.0, 1455], [20240905, 5331.64, 5331.58, 5331.58, 5330.11, 5330.81, 2166298, 216630656.0, 1456], [20240905, 5330.81, 5330.78, 5331.11, 5329.99, 5329.99, 2508309, 250831792.0, 1457], [20240905, 5329.99, 5330.52, 5330.52, 5330.52, 5330.52, 92055, 9205598.0, 1458], [20240905, 5330.52, 5330.52, 5330.52, 5330.52, 5330.52, 0, 0.0, 1459], [20240905, 5330.52, 5331.44, 5331.44, 5331.44, 5331.44, 3900223, 390022368.0, 1500], [20240906, 5331.44, 5332.04, 5337.87, 5325.29, 5325.86, 8368561, 836857088.0, 931], [20240906, 5325.86, 5324.64, 5325.79, 5320.19, 5321.22, 3416048, 341605728.0, 932], [20240906, 5321.22, 5320.82, 5321.52, 5318.69, 5319.22, 3194910, 319491840.0, 933], [20240906, 5319.22, 5319.35, 5319.35, 5315.12, 5315.24, 3736993, 373700288.0, 934], [20240906, 5315.24, 5315.14, 5315.9, 5314.36, 5314.91, 2945233, 294524576.0, 935], [20240906, 5314.91, 5314.11, 5314.11, 5308.21, 5308.21, 3881980, 388199104.0, 936], [20240906, 5308.21, 5308.32, 5308.58, 5304.71, 5305.25, 3255359, 325536672.0, 937], [20240906, 5305.25, 5303.79, 5303.79, 5299.65, 5299.65, 3407798, 340780896.0, 938], [20240906, 5299.65, 5300.01, 5301.76, 5298.58, 5298.58, 2634604, 263461360.0, 939], [20240906, 5298.58, 5297.77, 5297.77, 5296.23, 5296.56, 2982545, 298255360.0, 940], [20240906, 5296.56, 5296.33, 5296.33, 5293.32, 5293.32, 2806180, 280619232.0, 941], [20240906, 5293.32, 5294.37, 5302.94, 5294.37, 5302.68, 2533471, 253348240.0, 942], [20240906, 5302.68, 5302.07, 5306.32, 5302.07, 5304.34, 2248416, 224842704.0, 943], [20240906, 5304.34, 5304.41, 5308.0, 5300.82, 5307.76, 2899076, 289908576.0, 944], [20240906, 5307.76, 5306.97, 5307.27, 5304.71, 5304.71, 1859575, 185958512.0, 945], [20240906, 5304.71, 5305.28, 5305.28, 5301.67, 5302.06, 2736631, 273664096.0, 946], [20240906, 5302.06, 5301.57, 5307.21, 5301.56, 5307.21, 2400669, 240067872.0, 947], [20240906, 5307.21, 5307.54, 5311.53, 5305.3, 5307.23, 2639931, 263994176.0, 948], [20240906, 5307.23, 5306.78, 5308.05, 5305.46, 5305.46, 2496807, 249681696.0, 949], [20240906, 5305.46, 5304.9, 5307.65, 5304.69, 5307.07, 2549067, 254907648.0, 950], [20240906, 5307.07, 5306.56, 5307.23, 5303.66, 5304.88, 3356237, 335624832.0, 951], [20240906, 5304.88, 5304.84, 5311.29, 5304.84, 5310.84, 2433015, 243302416.0, 952], [20240906, 5310.84, 5311.76, 5313.9, 5308.74, 5308.75, 2445556, 244556672.0, 953], [20240906, 5308.75, 5308.56, 5309.87, 5307.99, 5309.67, 1620456, 162046576.0, 954], [20240906, 5309.67, 5309.4, 5315.81, 5309.4, 5315.81, 1848899, 184891104.0, 955], [20240906, 5315.81, 5315.98, 5316.4, 5312.72, 5313.41, 1805981, 180599168.0, 956], [20240906, 5313.41, 5312.51, 5315.15, 5312.51, 5315.15, 1688808, 168881808.0, 957], [20240906, 5315.15, 5313.98, 5319.46, 5313.98, 5319.46, 1966211, 196622128.0, 958], [20240906, 5319.46, 5319.72, 5326.17, 5319.72, 5326.04, 2087009, 208701760.0, 959], [20240906, 5326.04, 5326.53, 5330.18, 5326.53, 5328.82, 2425399, 242541056.0, 1000], [20240906, 5328.82, 5328.69, 5328.69, 5322.66, 5322.66, 2375257, 237526496.0, 1001], [20240906, 5322.66, 5322.5, 5323.67, 5321.62, 5323.67, 2112123, 211213120.0, 1002], [20240906, 5323.67, 5323.94, 5323.98, 5321.08, 5322.9, 2330421, 233043120.0, 1003], [20240906, 5322.9, 5323.11, 5324.29, 5322.25, 5322.25, 1869554, 186956384.0, 1004], [20240906, 5322.25, 5322.54, 5322.54, 5319.55, 5320.98, 1698261, 169827120.0, 1005], [20240906, 5320.98, 5320.77, 5323.35, 5320.47, 5323.35, 1973799, 197380912.0, 1006], [20240906, 5323.35, 5323.96, 5324.27, 5323.4, 5323.4, 1715082, 171509072.0, 1007], [20240906, 5323.4, 5322.9, 5323.43, 5318.33, 5318.35, 1659998, 166000672.0, 1008], [20240906, 5318.35, 5317.91, 5320.75, 5317.16, 5320.65, 1443018, 144302656.0, 1009], [20240906, 5320.65, 5320.56, 5321.09, 5317.67, 5317.67, 1440350, 144036000.0, 1010], [20240906, 5317.67, 5317.45, 5317.84, 5315.99, 5316.39, 1208570, 120857936.0, 1011], [20240906, 5316.39, 5315.55, 5315.96, 5313.53, 5313.53, 1603187, 160319584.0, 1012], [20240906, 5313.53, 5313.52, 5314.89, 5313.05, 5313.05, 1443419, 144343024.0, 1013], [20240906, 5313.05, 5313.25, 5313.64, 5313.05, 5313.41, 1313295, 131330592.0, 1014], [20240906, 5313.41, 5313.51, 5315.51, 5312.67, 5314.0, 1497649, 149765936.0, 1015], [20240906, 5314.0, 5313.77, 5313.82, 5312.62, 5312.88, 1463223, 146323200.0, 1016], [20240906, 5312.88, 5312.94, 5313.78, 5311.79, 5311.79, 1590334, 159034448.0, 1017], [20240906, 5311.79, 5311.68, 5312.14, 5310.69, 5311.23, 1370250, 137026176.0, 1018], [20240906, 5311.23, 5311.75, 5315.33, 5311.75, 5315.33, 1343813, 134382240.0, 1019], [20240906, 5315.33, 5315.73, 5316.88, 5315.32, 5316.49, 1125201, 112521112.0, 1020], [20240906, 5316.49, 5317.29, 5317.74, 5315.77, 5317.74, 1604694, 160470464.0, 1021], [20240906, 5317.74, 5317.91, 5319.22, 5316.92, 5318.02, 1507603, 150761312.0, 1022], [20240906, 5318.02, 5319.46, 5321.18, 5318.76, 5320.96, 1677066, 167707520.0, 1023], [20240906, 5320.96, 5320.8, 5322.48, 5320.8, 5322.34, 1826331, 182634064.0, 1024], [20240906, 5322.34, 5322.41, 5323.14, 5321.53, 5321.7, 1589779, 158978800.0, 1025], [20240906, 5321.7, 5321.9, 5324.12, 5321.8, 5324.02, 1294295, 129430768.0, 1026], [20240906, 5324.02, 5323.74, 5325.22, 5323.74, 5324.74, 1372904, 137291232.0, 1027], [20240906, 5324.74, 5324.56, 5324.63, 5323.11, 5323.59, 1256054, 125606328.0, 1028], [20240906, 5323.59, 5323.72, 5324.49, 5323.13, 5323.61, 1652800, 165281056.0, 1029], [20240906, 5323.61, 5323.28, 5324.19, 5323.23, 5323.23, 1845631, 184564240.0, 1030], [20240906, 5323.23, 5323.16, 5323.16, 5319.65, 5319.91, 1628417, 162842800.0, 1031], [20240906, 5319.91, 5320.26, 5320.26, 5318.47, 5318.58, 1308888, 130889904.0, 1032], [20240906, 5318.58, 5318.21, 5319.66, 5318.18, 5319.66, 1583191, 158320112.0, 1033], [20240906, 5319.66, 5319.26, 5320.22, 5319.05, 5319.05, 1104833, 110484288.0, 1034], [20240906, 5319.05, 5319.1, 5319.59, 5318.06, 5318.24, 1170882, 117088984.0, 1035], [20240906, 5318.24, 5318.36, 5320.56, 5318.24, 5320.2, 1200238, 120024696.0, 1036], [20240906, 5320.2, 5320.12, 5320.12, 5317.13, 5317.67, 946713, 94672288.0, 1037], [20240906, 5317.67, 5317.19, 5317.66, 5316.37, 5316.37, 966120, 96613088.0, 1038], [20240906, 5316.37, 5316.61, 5317.08, 5315.37, 5316.1, 1045975, 104598264.0, 1039], [20240906, 5316.1, 5316.1, 5316.2, 5315.47, 5315.91, 925882, 92589488.0, 1040], [20240906, 5315.91, 5315.94, 5318.99, 5315.86, 5318.99, 1073432, 107344128.0, 1041], [20240906, 5318.99, 5318.92, 5318.92, 5317.06, 5317.27, 1065594, 106560408.0, 1042], [20240906, 5317.27, 5317.65, 5317.65, 5316.54, 5317.05, 927264, 92727408.0, 1043], [20240906, 5317.05, 5317.31, 5317.31, 5315.33, 5315.39, 1070235, 107024608.0, 1044], [20240906, 5315.39, 5315.78, 5315.78, 5313.98, 5313.98, 1034321, 103432856.0, 1045], [20240906, 5313.98, 5313.95, 5314.17, 5311.04, 5311.22, 1349148, 134915680.0, 1046], [20240906, 5311.22, 5311.02, 5311.36, 5308.85, 5309.31, 1184994, 118500248.0, 1047], [20240906, 5309.31, 5309.67, 5309.67, 5308.35, 5308.61, 891657, 89166632.0, 1048], [20240906, 5308.61, 5308.01, 5308.52, 5307.47, 5307.47, 902565, 90257456.0, 1049], [20240906, 5307.47, 5307.48, 5307.66, 5306.15, 5306.71, 1178508, 117851880.0, 1050], [20240906, 5306.71, 5306.38, 5306.38, 5304.6, 5304.6, 1123113, 112312200.0, 1051], [20240906, 5304.6, 5304.7, 5304.7, 5303.61, 5303.61, 1189004, 118901336.0, 1052], [20240906, 5303.61, 5303.47, 5303.54, 5302.63, 5303.0, 1049413, 104942208.0, 1053], [20240906, 5303.0, 5303.02, 5304.59, 5302.57, 5304.59, 1045145, 104515720.0, 1054], [20240906, 5304.59, 5305.12, 5305.15, 5303.49, 5303.91, 862248, 86225752.0, 1055], [20240906, 5303.91, 5303.82, 5304.46, 5303.76, 5304.46, 819495, 81950504.0, 1056], [20240906, 5304.46, 5304.38, 5304.47, 5303.27, 5303.28, 934981, 93499096.0, 1057], [20240906, 5303.28, 5303.48, 5303.68, 5302.35, 5302.56, 881855, 88186440.0, 1058], [20240906, 5302.56, 5302.28, 5303.48, 5302.06, 5303.21, 907584, 90759160.0, 1059], [20240906, 5303.21, 5303.18, 5303.22, 5302.1, 5302.85, 737942, 73795408.0, 1100], [20240906, 5302.85, 5303.04, 5303.17, 5302.23, 5302.54, 822341, 82235008.0, 1101], [20240906, 5302.54, 5302.38, 5302.52, 5300.89, 5301.3, 819675, 81968552.0, 1102], [20240906, 5301.3, 5301.37, 5301.91, 5300.62, 5301.87, 973632, 97364160.0, 1103], [20240906, 5301.87, 5301.44, 5301.61, 5300.55, 5300.77, 871808, 87181744.0, 1104], [20240906, 5300.77, 5300.91, 5300.95, 5299.29, 5299.29, 957369, 95737952.0, 1105], [20240906, 5299.29, 5299.7, 5299.7, 5298.24, 5298.94, 1010012, 101002288.0, 1106], [20240906, 5298.94, 5298.89, 5298.89, 5296.71, 5297.62, 1088785, 108879488.0, 1107], [20240906, 5297.62, 5297.35, 5299.27, 5296.89, 5297.77, 1198125, 119813608.0, 1108], [20240906, 5297.77, 5297.84, 5297.85, 5297.19, 5297.44, 645753, 64576240.0, 1109], [20240906, 5297.44, 5297.39, 5297.7, 5296.48, 5297.18, 622910, 62291928.0, 1110], [20240906, 5297.18, 5296.79, 5297.49, 5296.41, 5296.72, 961069, 96107776.0, 1111], [20240906, 5296.72, 5296.17, 5296.17, 5294.49, 5294.85, 1201633, 120164312.0, 1112], [20240906, 5294.85, 5294.93, 5294.93, 5292.93, 5293.33, 1098700, 109871248.0, 1113], [20240906, 5293.33, 5293.23, 5293.23, 5291.37, 5291.99, 1174395, 117440608.0, 1114], [20240906, 5291.99, 5291.92, 5292.6, 5290.98, 5292.33, 1068662, 106867656.0, 1115], [20240906, 5292.33, 5292.21, 5292.21, 5288.34, 5288.34, 1404923, 140493344.0, 1116], [20240906, 5288.34, 5288.84, 5288.85, 5287.59, 5288.0, 1448181, 144819232.0, 1117], [20240906, 5288.0, 5288.0, 5288.0, 5286.33, 5286.58, 1090435, 109044480.0, 1118], [20240906, 5286.58, 5286.44, 5287.23, 5286.17, 5286.95, 1111158, 111116872.0, 1119], [20240906, 5286.95, 5286.49, 5286.54, 5285.3, 5285.45, 957708, 95771712.0, 1120], [20240906, 5285.45, 5285.6, 5285.75, 5283.16, 5285.52, 1530439, 153044880.0, 1121], [20240906, 5285.52, 5285.82, 5285.82, 5283.57, 5283.66, 1126462, 112646976.0, 1122], [20240906, 5283.66, 5283.66, 5283.66, 5281.61, 5281.89, 1262532, 126254368.0, 1123], [20240906, 5281.89, 5281.96, 5282.02, 5281.12, 5281.75, 1303689, 130369840.0, 1124], [20240906, 5281.75, 5281.93, 5282.13, 5280.83, 5281.57, 1087625, 108763568.0, 1125], [20240906, 5281.57, 5281.26, 5281.26, 5278.51, 5278.75, 1301917, 130192528.0, 1126], [20240906, 5278.75, 5278.18, 5278.18, 5275.19, 5275.19, 1525406, 152541552.0, 1127], [20240906, 5275.19, 5275.54, 5278.54, 5275.54, 5277.73, 1174323, 117433200.0, 1128], [20240906, 5277.73, 5278.18, 5278.18, 5274.87, 5275.35, 1229596, 122960656.0, 1129], [20240906, 5275.35, 5275.05, 5276.82, 5275.05, 5276.07, 1216358, 121636752.0, 1130], [20240906, 5276.07, 5275.79, 5276.68, 5273.62, 5275.9, 2902901, 290291136.0, 1301], [20240906, 5275.9, 5275.96, 5280.59, 5275.82, 5278.58, 1232344, 123235288.0, 1302], [20240906, 5278.58, 5279.02, 5279.58, 5278.03, 5278.99, 785986, 78599400.0, 1303], [20240906, 5278.99, 5279.17, 5279.96, 5278.3, 5279.3, 815497, 81550664.0, 1304], [20240906, 5279.3, 5279.18, 5284.22, 5279.01, 5284.22, 960755, 96076688.0, 1305], [20240906, 5284.22, 5284.42, 5284.42, 5282.48, 5282.55, 843293, 84330384.0, 1306], [20240906, 5282.55, 5282.32, 5284.06, 5282.19, 5284.01, 768860, 76887104.0, 1307], [20240906, 5284.01, 5283.66, 5283.66, 5281.56, 5282.01, 732563, 73257304.0, 1308], [20240906, 5282.01, 5281.9, 5281.9, 5279.73, 5279.73, 666235, 66624576.0, 1309], [20240906, 5279.73, 5279.72, 5281.15, 5279.56, 5280.45, 723954, 72396344.0, 1310], [20240906, 5280.45, 5280.82, 5281.29, 5280.0, 5280.16, 788159, 78816920.0, 1311], [20240906, 5280.16, 5280.05, 5280.05, 5278.02, 5278.24, 730296, 73030608.0, 1312], [20240906, 5278.24, 5278.14, 5279.17, 5277.78, 5278.07, 781929, 78193848.0, 1313], [20240906, 5278.07, 5277.87, 5277.87, 5275.64, 5275.64, 888906, 88891576.0, 1314], [20240906, 5275.64, 5275.71, 5275.71, 5271.96, 5271.96, 1020253, 102026384.0, 1315], [20240906, 5271.96, 5272.15, 5273.44, 5271.93, 5272.98, 1012424, 101243264.0, 1316], [20240906, 5272.98, 5273.0, 5273.13, 5272.32, 5272.6, 863392, 86340200.0, 1317], [20240906, 5272.6, 5272.83, 5276.3, 5272.68, 5274.85, 1035550, 103556112.0, 1318], [20240906, 5274.85, 5274.06, 5274.27, 5273.55, 5273.7, 701236, 70124376.0, 1319], [20240906, 5273.7, 5273.88, 5274.61, 5273.49, 5273.56, 707268, 70727808.0, 1320], [20240906, 5273.56, 5273.6, 5274.81, 5273.6, 5274.43, 828154, 82816456.0, 1321], [20240906, 5274.43, 5274.14, 5274.46, 5272.74, 5272.74, 887342, 88735152.0, 1322], [20240906, 5272.74, 5272.86, 5274.36, 5272.47, 5272.6, 805568, 80557808.0, 1323], [20240906, 5272.6, 5272.08, 5272.67, 5271.02, 5271.44, 1021441, 102145000.0, 1324], [20240906, 5271.44, 5271.37, 5271.78, 5270.69, 5271.11, 1381215, 138122560.0, 1325], [20240906, 5271.11, 5271.11, 5272.07, 5270.59, 5272.07, 1009951, 100996296.0, 1326], [20240906, 5272.07, 5271.77, 5271.77, 5269.56, 5269.94, 800956, 80096504.0, 1327], [20240906, 5269.94, 5269.72, 5270.14, 5268.55, 5268.6, 1118523, 111853632.0, 1328], [20240906, 5268.6, 5268.65, 5274.03, 5268.62, 5273.19, 1224427, 122443656.0, 1329], [20240906, 5273.19, 5273.4, 5273.4, 5271.37, 5272.29, 840041, 84005104.0, 1330], [20240906, 5272.29, 5271.78, 5271.94, 5270.2, 5270.73, 984312, 98432344.0, 1331], [20240906, 5270.73, 5270.09, 5271.7, 5269.9, 5270.24, 735177, 73518616.0, 1332], [20240906, 5270.24, 5270.16, 5270.59, 5269.56, 5269.56, 868860, 86887000.0, 1333], [20240906, 5269.56, 5269.73, 5270.72, 5269.05, 5269.66, 722688, 72269920.0, 1334], [20240906, 5269.66, 5270.53, 5270.73, 5269.32, 5270.19, 688772, 68878112.0, 1335], [20240906, 5270.19, 5269.52, 5270.86, 5269.41, 5270.68, 725921, 72592928.0, 1336], [20240906, 5270.68, 5270.26, 5270.7, 5268.47, 5268.77, 830880, 83088976.0, 1337], [20240906, 5268.77, 5269.16, 5272.0, 5269.14, 5270.85, 1027912, 102792256.0, 1338], [20240906, 5270.85, 5271.17, 5272.49, 5270.66, 5271.13, 929303, 92931272.0, 1339], [20240906, 5271.13, 5271.1, 5271.37, 5270.04, 5270.05, 799839, 79984960.0, 1340], [20240906, 5270.05, 5269.71, 5269.9, 5268.81, 5269.59, 902374, 90238344.0, 1341], [20240906, 5269.59, 5270.05, 5270.05, 5267.55, 5268.41, 746741, 74675024.0, 1342], [20240906, 5268.41, 5267.95, 5267.95, 5265.9, 5266.27, 1205073, 120508104.0, 1343], [20240906, 5266.27, 5266.38, 5268.17, 5266.0, 5266.64, 1184891, 118490088.0, 1344], [20240906, 5266.64, 5266.58, 5266.68, 5264.63, 5265.2, 811809, 81181832.0, 1345], [20240906, 5265.2, 5265.04, 5266.2, 5264.42, 5264.75, 896616, 89662464.0, 1346], [20240906, 5264.75, 5265.13, 5265.13, 5263.69, 5263.69, 863936, 86394680.0, 1347], [20240906, 5263.69, 5263.21, 5266.76, 5263.21, 5266.54, 1093945, 109395608.0, 1348], [20240906, 5266.54, 5266.64, 5267.25, 5266.16, 5266.21, 778471, 77847888.0, 1349], [20240906, 5266.21, 5266.54, 5266.54, 5264.12, 5264.12, 861288, 86129656.0, 1350], [20240906, 5264.12, 5264.33, 5264.33, 5262.07, 5262.29, 1147872, 114788248.0, 1351], [20240906, 5262.29, 5262.22, 5267.46, 5262.21, 5267.45, 1460667, 146067680.0, 1352], [20240906, 5267.45, 5267.53, 5267.71, 5266.85, 5267.31, 554346, 55435672.0, 1353], [20240906, 5267.31, 5267.53, 5267.6, 5266.23, 5266.6, 624164, 62417368.0, 1354], [20240906, 5266.6, 5266.46, 5266.46, 5265.26, 5265.57, 616695, 61670680.0, 1355], [20240906, 5265.57, 5265.53, 5265.53, 5264.18, 5264.24, 639959, 63997000.0, 1356], [20240906, 5264.24, 5264.32, 5265.21, 5264.08, 5264.08, 746941, 74695128.0, 1357], [20240906, 5264.08, 5264.65, 5265.64, 5263.67, 5264.75, 872446, 87245672.0, 1358], [20240906, 5264.75, 5264.98, 5264.98, 5263.4, 5263.52, 886373, 88638456.0, 1359], [20240906, 5263.52, 5263.74, 5265.52, 5263.1, 5265.04, 799584, 79959264.0, 1400], [20240906, 5265.04, 5265.08, 5265.17, 5263.86, 5263.86, 734556, 73456632.0, 1401], [20240906, 5263.86, 5264.18, 5264.34, 5263.28, 5263.69, 691286, 69129480.0, 1402], [20240906, 5263.69, 5263.39, 5265.26, 5263.13, 5265.0, 752115, 75212448.0, 1403], [20240906, 5265.0, 5264.99, 5270.98, 5264.94, 5269.19, 1248955, 124896408.0, 1404], [20240906, 5269.19, 5269.43, 5271.23, 5269.43, 5270.93, 758047, 75805712.0, 1405], [20240906, 5270.93, 5271.0, 5271.46, 5268.61, 5268.61, 839214, 83922288.0, 1406], [20240906, 5268.61, 5268.57, 5269.06, 5267.55, 5268.27, 661535, 66154512.0, 1407], [20240906, 5268.27, 5268.27, 5268.27, 5266.41, 5266.55, 663725, 66373484.0, 1408], [20240906, 5266.55, 5267.12, 5267.2, 5266.06, 5266.21, 600352, 60036340.0, 1409], [20240906, 5266.21, 5266.8, 5266.8, 5265.53, 5265.71, 587322, 58733260.0, 1410], [20240906, 5265.71, 5265.8, 5265.8, 5265.04, 5265.18, 621873, 62188376.0, 1411], [20240906, 5265.18, 5265.21, 5265.21, 5263.79, 5263.85, 716878, 71688728.0, 1412], [20240906, 5263.85, 5264.12, 5264.12, 5262.79, 5263.23, 613288, 61329864.0, 1413], [20240906, 5263.23, 5263.53, 5263.71, 5262.53, 5262.81, 814420, 81443232.0, 1414], [20240906, 5262.81, 5262.83, 5263.28, 5262.25, 5262.4, 814074, 81408592.0, 1415], [20240906, 5262.4, 5262.93, 5262.93, 5261.49, 5261.67, 865653, 86566280.0, 1416], [20240906, 5261.67, 5261.93, 5262.21, 5260.69, 5260.89, 899494, 89950168.0, 1417], [20240906, 5260.89, 5261.48, 5262.34, 5260.58, 5260.71, 962772, 96278184.0, 1418], [20240906, 5260.71, 5260.34, 5261.2, 5259.86, 5260.47, 780402, 78041112.0, 1419], [20240906, 5260.47, 5261.41, 5261.41, 5259.51, 5260.13, 1051312, 105132096.0, 1420], [20240906, 5260.13, 5259.87, 5260.74, 5259.46, 5259.92, 1003742, 100375264.0, 1421], [20240906, 5259.92, 5259.89, 5260.26, 5259.16, 5259.88, 902014, 90202312.0, 1422], [20240906, 5259.88, 5259.5, 5259.65, 5258.77, 5258.77, 835499, 83550872.0, 1423], [20240906, 5258.77, 5259.09, 5261.43, 5259.09, 5261.15, 962831, 96283912.0, 1424], [20240906, 5261.15, 5261.0, 5261.48, 5260.1, 5260.32, 878502, 87851192.0, 1425], [20240906, 5260.32, 5260.84, 5261.11, 5258.93, 5259.33, 927402, 92741232.0, 1426], [20240906, 5259.33, 5259.18, 5259.22, 5257.8, 5259.12, 974608, 97462056.0, 1427], [20240906, 5259.12, 5259.3, 5260.44, 5258.89, 5259.44, 843864, 84387528.0, 1428], [20240906, 5259.44, 5258.97, 5259.16, 5257.89, 5258.61, 781482, 78149080.0, 1429], [20240906, 5258.61, 5258.57, 5258.95, 5257.94, 5258.65, 894115, 89412592.0, 1430], [20240906, 5258.65, 5258.43, 5259.75, 5258.43, 5259.23, 875244, 87525584.0, 1431], [20240906, 5259.23, 5259.45, 5259.47, 5258.56, 5259.1, 686308, 68631752.0, 1432], [20240906, 5259.1, 5259.21, 5264.29, 5259.21, 5264.04, 1262176, 126218600.0, 1433], [20240906, 5264.04, 5264.39, 5265.42, 5264.37, 5265.35, 697163, 69717216.0, 1434], [20240906, 5265.35, 5265.38, 5265.85, 5262.0, 5262.32, 1045596, 104560560.0, 1435], [20240906, 5262.32, 5262.21, 5262.97, 5260.78, 5261.12, 887321, 88732968.0, 1436], [20240906, 5261.12, 5260.89, 5261.48, 5259.7, 5259.75, 837058, 83706704.0, 1437], [20240906, 5259.75, 5260.28, 5260.45, 5259.73, 5259.75, 796208, 79622120.0, 1438], [20240906, 5259.75, 5260.29, 5261.43, 5259.89, 5260.54, 905272, 90528424.0, 1439], [20240906, 5260.54, 5260.92, 5261.61, 5259.47, 5259.47, 1133050, 113305952.0, 1440], [20240906, 5259.47, 5259.4, 5259.4, 5257.06, 5257.26, 1420005, 142001536.0, 1441], [20240906, 5257.26, 5257.08, 5257.08, 5251.16, 5251.45, 2727385, 272739488.0, 1442], [20240906, 5251.45, 5251.57, 5252.41, 5249.86, 5249.86, 2147820, 214783088.0, 1443], [20240906, 5249.86, 5250.07, 5250.91, 5250.02, 5250.34, 1485668, 148567744.0, 1444], [20240906, 5250.34, 5250.33, 5250.47, 5248.59, 5248.83, 1472690, 147270048.0, 1445], [20240906, 5248.83, 5249.27, 5250.41, 5248.39, 5248.66, 1458150, 145815968.0, 1446], [20240906, 5248.66, 5248.41, 5248.55, 5246.83, 5246.97, 1700070, 170007920.0, 1447], [20240906, 5246.97, 5247.02, 5247.42, 5245.91, 5246.64, 1619496, 161950576.0, 1448], [20240906, 5246.64, 5246.41, 5247.07, 5245.99, 5246.66, 1683508, 168351968.0, 1449], [20240906, 5246.66, 5246.7, 5247.29, 5246.19, 5246.54, 1465506, 146551456.0, 1450], [20240906, 5246.54, 5246.84, 5246.84, 5245.59, 5246.08, 2003231, 200324208.0, 1451], [20240906, 5246.08, 5246.16, 5246.3, 5244.65, 5244.65, 1891386, 189139792.0, 1452], [20240906, 5244.65, 5245.54, 5245.69, 5244.48, 5245.1, 1922759, 192277088.0, 1453], [20240906, 5245.1, 5244.82, 5245.14, 5243.82, 5244.58, 1946474, 194648256.0, 1454], [20240906, 5244.58, 5244.9, 5245.33, 5243.96, 5244.62, 2196002, 219601264.0, 1455], [20240906, 5244.62, 5245.1, 5245.47, 5244.62, 5244.64, 2361418, 236142720.0, 1456], [20240906, 5244.64, 5244.63, 5245.41, 5244.34, 5245.32, 2516325, 251633456.0, 1457], [20240906, 5245.32, 5245.05, 5245.05, 5245.05, 5245.05, 67160, 6716026.5, 1458], [20240906, 5245.05, 5245.05, 5245.05, 5245.05, 5245.05, 0, 0.0, 1459], [20240906, 5245.05, 5244.97, 5244.97, 5244.97, 5244.97, 3652377, 365237696.0, 1500], [20240909, 5244.97, 5211.6, 5234.6, 5210.26, 5226.64, 14701224, 1470123520.0, 931], [20240909, 5226.64, 5225.95, 5235.89, 5225.95, 5230.36, 6117109, 611711872.0, 932], [20240909, 5230.36, 5227.24, 5230.19, 5222.83, 5226.11, 5466500, 546651072.0, 933], [20240909, 5226.11, 5224.44, 5239.14, 5216.62, 5239.14, 6352362, 635236992.0, 934], [20240909, 5239.14, 5239.93, 5248.94, 5239.93, 5242.55, 5703857, 570386688.0, 935], [20240909, 5242.55, 5241.46, 5247.19, 5240.72, 5240.72, 4768396, 476840704.0, 936], [20240909, 5240.72, 5240.76, 5245.0, 5240.74, 5241.62, 3829871, 382988000.0, 937], [20240909, 5241.62, 5241.07, 5242.61, 5235.81, 5240.38, 3107490, 310749728.0, 938], [20240909, 5240.38, 5239.82, 5239.82, 5234.7, 5238.54, 2713577, 271358784.0, 939], [20240909, 5238.54, 5238.4, 5243.21, 5235.63, 5237.56, 3076570, 307657952.0, 940], [20240909, 5237.56, 5237.79, 5237.79, 5230.76, 5232.61, 2992949, 299296128.0, 941], [20240909, 5232.61, 5232.92, 5237.16, 5232.26, 5234.33, 2221046, 222105664.0, 942], [20240909, 5234.33, 5232.6, 5234.49, 5230.14, 5230.17, 2460729, 246073776.0, 943], [20240909, 5230.17, 5231.98, 5231.98, 5228.72, 5231.4, 2046296, 204630432.0, 944], [20240909, 5231.4, 5231.29, 5238.15, 5230.44, 5236.25, 2007095, 200710256.0, 945], [20240909, 5236.25, 5235.8, 5238.93, 5233.44, 5234.4, 2367802, 236781216.0, 946], [20240909, 5234.4, 5233.76, 5237.07, 5228.79, 5231.19, 2544720, 254472928.0, 947], [20240909, 5231.19, 5231.24, 5231.7, 5228.91, 5228.91, 1708114, 170812464.0, 948], [20240909, 5228.91, 5229.56, 5236.42, 5229.56, 5234.55, 1832688, 183269984.0, 949], [20240909, 5234.55, 5232.57, 5232.57, 5227.03, 5227.03, 2076249, 207625856.0, 950], [20240909, 5227.03, 5227.0, 5227.0, 5221.28, 5222.85, 2712491, 271249888.0, 951], [20240909, 5222.85, 5223.32, 5223.68, 5220.47, 5220.47, 1752942, 175295296.0, 952], [20240909, 5220.47, 5221.02, 5229.17, 5221.02, 5228.55, 1732109, 173211904.0, 953], [20240909, 5228.55, 5228.46, 5230.67, 5227.86, 5227.86, 1993185, 199319552.0, 954], [20240909, 5227.86, 5227.96, 5229.46, 5227.22, 5228.0, 1368932, 136894080.0, 955], [20240909, 5228.0, 5228.29, 5231.68, 5228.29, 5228.36, 1636127, 163613584.0, 956], [20240909, 5228.36, 5227.97, 5227.97, 5226.4, 5227.19, 1483170, 148318064.0, 957], [20240909, 5227.19, 5227.08, 5228.56, 5225.6, 5226.1, 1606770, 160678192.0, 958], [20240909, 5226.1, 5226.75, 5227.09, 5225.05, 5225.05, 1316198, 131620792.0, 959], [20240909, 5225.05, 5224.63, 5227.17, 5224.63, 5224.69, 1474794, 147480432.0, 1000], [20240909, 5224.69, 5224.5, 5224.5, 5218.36, 5218.36, 2869170, 286917952.0, 1001], [20240909, 5218.36, 5218.08, 5222.5, 5215.87, 5220.51, 2559838, 255984752.0, 1002], [20240909, 5220.51, 5220.19, 5233.86, 5220.17, 5233.86, 2891224, 289123328.0, 1003], [20240909, 5233.86, 5234.09, 5241.68, 5233.79, 5238.52, 2827060, 282707040.0, 1004], [20240909, 5238.52, 5237.77, 5237.77, 5226.65, 5226.8, 2121398, 212140912.0, 1005], [20240909, 5226.8, 5224.9, 5226.09, 5223.05, 5224.74, 2208320, 220832992.0, 1006], [20240909, 5224.74, 5223.95, 5228.71, 5223.95, 5227.12, 1633653, 163366224.0, 1007], [20240909, 5227.12, 5226.79, 5233.43, 5226.79, 5233.43, 1634976, 163498720.0, 1008], [20240909, 5233.43, 5233.26, 5233.26, 5229.79, 5231.18, 1799322, 179933280.0, 1009], [20240909, 5231.18, 5230.86, 5237.82, 5230.68, 5236.88, 1856562, 185657280.0, 1010], [20240909, 5236.88, 5236.78, 5238.9, 5236.78, 5238.41, 1717625, 171763648.0, 1011], [20240909, 5238.41, 5238.39, 5238.39, 5229.08, 5229.08, 1902791, 190280176.0, 1012], [20240909, 5229.08, 5229.32, 5229.35, 5223.4, 5223.47, 1783474, 178348608.0, 1013], [20240909, 5223.47, 5223.07, 5229.23, 5222.86, 5228.37, 1772459, 177246896.0, 1014], [20240909, 5228.37, 5227.81, 5227.81, 5223.24, 5225.97, 1217904, 121791568.0, 1015], [20240909, 5225.97, 5225.32, 5226.4, 5223.36, 5224.04, 965471, 96548104.0, 1016], [20240909, 5224.04, 5223.37, 5226.49, 5222.81, 5225.97, 1262553, 126256344.0, 1017], [20240909, 5225.97, 5226.65, 5226.65, 5222.5, 5223.52, 1079866, 107987776.0, 1018], [20240909, 5223.52, 5223.31, 5223.31, 5220.04, 5220.04, 1098203, 109821280.0, 1019], [20240909, 5220.04, 5220.0, 5221.84, 5218.31, 5221.08, 1360258, 136026720.0, 1020], [20240909, 5221.08, 5220.25, 5221.95, 5219.74, 5220.59, 1019578, 101958888.0, 1021], [20240909, 5220.59, 5220.57, 5221.17, 5219.75, 5220.26, 1003011, 100302072.0, 1022], [20240909, 5220.26, 5220.88, 5223.07, 5220.88, 5221.14, 1223139, 122314952.0, 1023], [20240909, 5221.14, 5220.7, 5220.73, 5219.94, 5220.61, 914470, 91448040.0, 1024], [20240909, 5220.61, 5220.71, 5220.92, 5217.59, 5218.71, 1378941, 137895168.0, 1025], [20240909, 5218.71, 5219.01, 5220.58, 5218.48, 5219.97, 828250, 82825872.0, 1026], [20240909, 5219.97, 5220.03, 5220.07, 5218.1, 5218.41, 872856, 87286624.0, 1027], [20240909, 5218.41, 5218.24, 5219.11, 5217.48, 5219.11, 1036932, 103694096.0, 1028], [20240909, 5219.11, 5218.88, 5218.88, 5217.66, 5218.25, 908412, 90842160.0, 1029], [20240909, 5218.25, 5218.16, 5218.3, 5216.15, 5216.15, 996821, 99683048.0, 1030], [20240909, 5216.15, 5216.14, 5217.55, 5214.48, 5214.48, 1191086, 119109328.0, 1031], [20240909, 5214.48, 5214.69, 5215.52, 5213.37, 5213.37, 807782, 80779208.0, 1032], [20240909, 5213.37, 5213.64, 5215.21, 5213.64, 5213.87, 853564, 85357344.0, 1033], [20240909, 5213.87, 5213.71, 5213.71, 5210.43, 5210.89, 882612, 88262016.0, 1034], [20240909, 5210.89, 5210.46, 5212.17, 5209.75, 5210.97, 925759, 92576960.0, 1035], [20240909, 5210.97, 5210.76, 5212.05, 5209.66, 5210.27, 1010820, 101082864.0, 1036], [20240909, 5210.27, 5211.01, 5211.01, 5207.81, 5207.96, 1641816, 164182752.0, 1037], [20240909, 5207.96, 5207.53, 5208.2, 5207.37, 5207.82, 938975, 93898536.0, 1038], [20240909, 5207.82, 5208.46, 5210.5, 5207.88, 5209.76, 1019597, 101960880.0, 1039], [20240909, 5209.76, 5209.14, 5209.61, 5207.48, 5207.48, 832629, 83264096.0, 1040], [20240909, 5207.48, 5207.35, 5208.16, 5207.16, 5207.16, 968393, 96840472.0, 1041], [20240909, 5207.16, 5207.06, 5207.91, 5205.67, 5206.16, 1030752, 103076216.0, 1042], [20240909, 5206.16, 5206.3, 5206.72, 5205.61, 5205.83, 975474, 97548288.0, 1043], [20240909, 5205.83, 5205.53, 5206.08, 5203.63, 5203.85, 1043496, 104350584.0, 1044], [20240909, 5203.85, 5203.51, 5203.51, 5201.17, 5201.93, 1342436, 134244576.0, 1045], [20240909, 5201.93, 5202.18, 5203.64, 5201.61, 5201.85, 1000956, 100096488.0, 1046], [20240909, 5201.85, 5200.76, 5200.83, 5199.62, 5200.44, 990732, 99074064.0, 1047], [20240909, 5200.44, 5200.78, 5204.72, 5200.73, 5201.82, 1372924, 137293264.0, 1048], [20240909, 5201.82, 5201.73, 5201.73, 5200.56, 5200.91, 937098, 93710856.0, 1049], [20240909, 5200.91, 5200.68, 5201.58, 5199.05, 5201.58, 1046984, 104699432.0, 1050], [20240909, 5201.58, 5201.48, 5202.03, 5200.39, 5201.22, 801708, 80171832.0, 1051], [20240909, 5201.22, 5201.19, 5202.24, 5200.89, 5201.39, 688618, 68862720.0, 1052], [20240909, 5201.39, 5201.5, 5207.51, 5201.41, 5207.51, 1121319, 112132960.0, 1053], [20240909, 5207.51, 5207.33, 5207.59, 5204.6, 5204.88, 1052487, 105249568.0, 1054], [20240909, 5204.88, 5204.78, 5204.78, 5202.33, 5202.33, 638042, 63805124.0, 1055], [20240909, 5202.33, 5202.42, 5203.41, 5202.24, 5202.93, 691606, 69161752.0, 1056], [20240909, 5202.93, 5202.3, 5206.67, 5202.3, 5206.37, 681832, 68184224.0, 1057], [20240909, 5206.37, 5206.56, 5208.1, 5206.29, 5206.79, 638918, 63892720.0, 1058], [20240909, 5206.79, 5206.32, 5208.59, 5206.32, 5207.68, 620724, 62073360.0, 1059], [20240909, 5207.68, 5207.85, 5208.01, 5206.63, 5206.63, 741303, 74131336.0, 1100], [20240909, 5206.63, 5206.5, 5209.78, 5206.29, 5209.5, 920133, 92014448.0, 1101], [20240909, 5209.5, 5209.66, 5209.66, 5207.37, 5208.63, 722408, 72241896.0, 1102], [20240909, 5208.63, 5208.6, 5209.29, 5207.48, 5207.48, 652536, 65254704.0, 1103], [20240909, 5207.48, 5207.77, 5208.32, 5207.39, 5208.06, 611329, 61133800.0, 1104], [20240909, 5208.06, 5207.75, 5208.44, 5206.79, 5208.06, 546956, 54696436.0, 1105], [20240909, 5208.06, 5208.45, 5210.51, 5208.45, 5209.15, 834294, 83430584.0, 1106], [20240909, 5209.15, 5208.88, 5209.98, 5208.88, 5209.54, 689901, 68991096.0, 1107], [20240909, 5209.54, 5209.42, 5212.93, 5208.86, 5210.14, 1026600, 102660832.0, 1108], [20240909, 5210.14, 5210.35, 5210.76, 5209.58, 5210.76, 896913, 89692200.0, 1109], [20240909, 5210.76, 5210.95, 5211.49, 5210.3, 5211.33, 644250, 64425816.0, 1110], [20240909, 5211.33, 5211.15, 5214.39, 5210.4, 5214.3, 1074853, 107486080.0, 1111], [20240909, 5214.3, 5213.38, 5213.38, 5212.3, 5212.6, 621155, 62116524.0, 1112], [20240909, 5212.6, 5212.8, 5215.05, 5212.8, 5214.46, 785280, 78529288.0, 1113], [20240909, 5214.46, 5214.56, 5218.52, 5214.56, 5218.47, 992559, 99256864.0, 1114], [20240909, 5218.47, 5218.33, 5221.35, 5217.97, 5221.35, 829188, 82919912.0, 1115], [20240909, 5221.35, 5221.37, 5225.31, 5221.01, 5224.67, 1080741, 108074952.0, 1116], [20240909, 5224.67, 5224.24, 5226.88, 5223.63, 5226.5, 886823, 88683416.0, 1117], [20240909, 5226.5, 5226.38, 5226.43, 5222.91, 5223.35, 828917, 82892744.0, 1118], [20240909, 5223.35, 5223.18, 5223.18, 5220.35, 5220.35, 763332, 76334424.0, 1119], [20240909, 5220.35, 5220.14, 5220.14, 5218.54, 5218.76, 651714, 65172360.0, 1120], [20240909, 5218.76, 5218.62, 5218.62, 5215.65, 5216.48, 743286, 74329712.0, 1121], [20240909, 5216.48, 5215.83, 5215.83, 5211.06, 5211.63, 1169134, 116914560.0, 1122], [20240909, 5211.63, 5210.88, 5211.28, 5206.34, 5206.69, 1521161, 152117248.0, 1123], [20240909, 5206.69, 5206.17, 5209.9, 5205.86, 5209.36, 816198, 81620688.0, 1124], [20240909, 5209.36, 5209.37, 5213.43, 5209.37, 5213.43, 656991, 65700224.0, 1125], [20240909, 5213.43, 5213.21, 5219.2, 5212.83, 5218.94, 951031, 95103896.0, 1126], [20240909, 5218.94, 5218.76, 5218.76, 5214.51, 5214.51, 601251, 60126028.0, 1127], [20240909, 5214.51, 5214.71, 5215.08, 5214.23, 5214.41, 394515, 39452360.0, 1128], [20240909, 5214.41, 5214.77, 5214.77, 5213.17, 5213.42, 604152, 60416304.0, 1129], [20240909, 5213.42, 5212.9, 5213.84, 5211.76, 5211.76, 534590, 53460124.0, 1130], [20240909, 5211.76, 5211.06, 5211.06, 5204.86, 5208.27, 2381918, 238192896.0, 1301], [20240909, 5208.27, 5208.73, 5208.73, 5205.14, 5205.83, 1123919, 112392824.0, 1302], [20240909, 5205.83, 5205.18, 5207.57, 5204.81, 5204.86, 755962, 75597080.0, 1303], [20240909, 5204.86, 5204.43, 5204.69, 5202.37, 5203.49, 1165752, 116576192.0, 1304], [20240909, 5203.49, 5203.55, 5205.7, 5203.55, 5204.88, 732143, 73215224.0, 1305], [20240909, 5204.88, 5204.9, 5205.75, 5203.98, 5204.5, 651513, 65152424.0, 1306], [20240909, 5204.5, 5204.5, 5205.47, 5203.91, 5205.08, 841075, 84108416.0, 1307], [20240909, 5205.08, 5205.09, 5208.38, 5205.09, 5207.69, 808008, 80801760.0, 1308], [20240909, 5207.69, 5207.47, 5208.74, 5206.92, 5208.52, 840318, 84032992.0, 1309], [20240909, 5208.52, 5208.19, 5209.12, 5207.54, 5207.85, 669791, 66980188.0, 1310], [20240909, 5207.85, 5208.9, 5208.9, 5207.67, 5207.67, 1026678, 102668928.0, 1311], [20240909, 5207.67, 5207.79, 5208.7, 5206.94, 5208.46, 683749, 68375944.0, 1312], [20240909, 5208.46, 5208.5, 5208.7, 5206.77, 5206.77, 646324, 64633676.0, 1313], [20240909, 5206.77, 5206.72, 5206.79, 5205.35, 5205.35, 671775, 67178352.0, 1314], [20240909, 5205.35, 5205.32, 5206.43, 5204.69, 5204.77, 835110, 83512000.0, 1315], [20240909, 5204.77, 5204.98, 5205.41, 5204.43, 5205.19, 836696, 83670560.0, 1316], [20240909, 5205.19, 5205.31, 5205.31, 5204.0, 5205.19, 707182, 70719152.0, 1317], [20240909, 5205.19, 5204.76, 5208.01, 5204.76, 5207.9, 830469, 83047904.0, 1318], [20240909, 5207.9, 5207.5, 5207.51, 5205.36, 5205.45, 676461, 67647344.0, 1319], [20240909, 5205.45, 5205.5, 5205.5, 5202.92, 5203.23, 849748, 84975888.0, 1320], [20240909, 5203.23, 5203.27, 5205.33, 5203.03, 5204.55, 668066, 66807624.0, 1321], [20240909, 5204.55, 5204.45, 5205.08, 5203.19, 5203.19, 544121, 54413064.0, 1322], [20240909, 5203.19, 5203.58, 5203.68, 5201.55, 5201.55, 774249, 77425920.0, 1323], [20240909, 5201.55, 5201.21, 5202.37, 5201.21, 5201.99, 701806, 70181648.0, 1324], [20240909, 5201.99, 5202.15, 5202.95, 5201.52, 5201.52, 624345, 62435564.0, 1325], [20240909, 5201.52, 5201.5, 5203.31, 5201.16, 5202.79, 839777, 83978688.0, 1326], [20240909, 5202.79, 5202.91, 5203.17, 5201.09, 5201.09, 646284, 64629400.0, 1327], [20240909, 5201.09, 5201.61, 5202.09, 5201.03, 5201.44, 602410, 60241908.0, 1328], [20240909, 5201.44, 5201.44, 5201.93, 5200.74, 5200.89, 555934, 55594488.0, 1329], [20240909, 5200.89, 5201.54, 5201.54, 5200.2, 5200.42, 685036, 68504736.0, 1330], [20240909, 5200.42, 5200.4, 5200.44, 5198.95, 5199.55, 807618, 80763160.0, 1331], [20240909, 5199.55, 5199.85, 5201.98, 5199.51, 5201.39, 874106, 87411704.0, 1332], [20240909, 5201.39, 5201.58, 5203.89, 5200.91, 5200.93, 947151, 94715872.0, 1333], [20240909, 5200.93, 5201.0, 5201.27, 5199.58, 5199.93, 702175, 70218360.0, 1334], [20240909, 5199.93, 5199.9, 5200.99, 5196.8, 5196.8, 1067447, 106745784.0, 1335], [20240909, 5196.8, 5196.92, 5199.82, 5196.82, 5199.27, 856996, 85700552.0, 1336], [20240909, 5199.27, 5199.53, 5199.53, 5197.38, 5197.59, 636747, 63675556.0, 1337], [20240909, 5197.59, 5197.56, 5198.2, 5197.05, 5197.46, 695204, 69521416.0, 1338], [20240909, 5197.46, 5197.78, 5197.91, 5196.4, 5196.4, 938795, 93880480.0, 1339], [20240909, 5196.4, 5196.43, 5197.12, 5196.08, 5196.08, 800956, 80096680.0, 1340], [20240909, 5196.08, 5196.1, 5196.1, 5195.07, 5195.54, 762660, 76267232.0, 1341], [20240909, 5195.54, 5195.65, 5196.04, 5194.32, 5194.44, 772627, 77263504.0, 1342], [20240909, 5194.44, 5193.6, 5195.91, 5193.6, 5194.62, 1123633, 112364456.0, 1343], [20240909, 5194.62, 5194.94, 5201.31, 5193.18, 5195.52, 1951524, 195153408.0, 1344], [20240909, 5195.52, 5195.46, 5197.05, 5195.32, 5195.8, 804407, 80441696.0, 1345], [20240909, 5195.8, 5195.96, 5196.93, 5195.25, 5196.93, 618440, 61845264.0, 1346], [20240909, 5196.93, 5196.45, 5196.64, 5194.76, 5194.76, 771335, 77134656.0, 1347], [20240909, 5194.76, 5194.75, 5194.76, 5193.43, 5193.43, 728780, 72878928.0, 1348], [20240909, 5193.43, 5193.76, 5194.35, 5192.45, 5192.72, 756782, 75679224.0, 1349], [20240909, 5192.72, 5192.45, 5194.22, 5192.45, 5192.88, 693418, 69342832.0, 1350], [20240909, 5192.88, 5193.07, 5193.07, 5191.93, 5192.15, 817796, 81780568.0, 1351], [20240909, 5192.15, 5192.78, 5192.78, 5191.05, 5191.05, 689602, 68961152.0, 1352], [20240909, 5191.05, 5191.06, 5191.16, 5189.03, 5189.36, 906262, 90627056.0, 1353], [20240909, 5189.36, 5188.94, 5189.02, 5187.49, 5187.98, 866622, 86663248.0, 1354], [20240909, 5187.98, 5188.36, 5188.43, 5187.7, 5188.43, 755642, 75565032.0, 1355], [20240909, 5188.43, 5188.72, 5188.72, 5186.78, 5187.67, 970058, 97006712.0, 1356], [20240909, 5187.67, 5187.84, 5188.45, 5187.33, 5187.52, 785400, 78541072.0, 1357], [20240909, 5187.52, 5187.56, 5187.98, 5186.88, 5186.92, 779393, 77940512.0, 1358], [20240909, 5186.92, 5187.28, 5187.3, 5185.99, 5186.84, 817225, 81723552.0, 1359], [20240909, 5186.84, 5187.09, 5189.41, 5186.82, 5189.39, 1020515, 102052480.0, 1400], [20240909, 5189.39, 5188.52, 5189.03, 5187.3, 5188.26, 844261, 84427168.0, 1401], [20240909, 5188.26, 5188.74, 5188.74, 5185.63, 5185.97, 996472, 99648048.0, 1402], [20240909, 5185.97, 5186.16, 5186.16, 5182.77, 5182.77, 1368678, 136868768.0, 1403], [20240909, 5182.77, 5183.02, 5183.02, 5180.52, 5180.52, 1771341, 177135120.0, 1404], [20240909, 5180.52, 5180.92, 5183.31, 5179.83, 5183.01, 1461686, 146169456.0, 1405], [20240909, 5183.01, 5183.21, 5183.39, 5182.15, 5183.18, 880296, 88030408.0, 1406], [20240909, 5183.18, 5183.33, 5184.07, 5183.14, 5183.46, 745331, 74533920.0, 1407], [20240909, 5183.46, 5183.26, 5183.8, 5182.85, 5183.11, 840738, 84074952.0, 1408], [20240909, 5183.11, 5183.64, 5186.92, 5183.26, 5186.92, 1307740, 130775112.0, 1409], [20240909, 5186.92, 5187.08, 5195.0, 5187.08, 5194.78, 2121229, 212123808.0, 1410], [20240909, 5194.78, 5195.58, 5195.84, 5187.39, 5187.39, 1589277, 158928752.0, 1411], [20240909, 5187.39, 5185.9, 5185.9, 5182.98, 5183.25, 963198, 96320992.0, 1412], [20240909, 5183.25, 5183.56, 5183.56, 5182.13, 5182.19, 866616, 86662552.0, 1413], [20240909, 5182.19, 5182.52, 5183.19, 5182.3, 5182.58, 664931, 66494100.0, 1414], [20240909, 5182.58, 5183.06, 5183.46, 5182.85, 5182.97, 651459, 65146936.0, 1415], [20240909, 5182.97, 5183.44, 5183.44, 5181.49, 5181.58, 820926, 82093408.0, 1416], [20240909, 5181.58, 5181.55, 5181.73, 5180.87, 5181.54, 838175, 83818608.0, 1417], [20240909, 5181.54, 5181.6, 5181.6, 5179.32, 5179.98, 768271, 76828232.0, 1418], [20240909, 5179.98, 5180.25, 5180.35, 5179.1, 5179.36, 988062, 98807248.0, 1419], [20240909, 5179.36, 5179.38, 5179.6, 5178.05, 5178.95, 972004, 97201344.0, 1420], [20240909, 5178.95, 5179.25, 5181.6, 5178.48, 5181.6, 1118637, 111864528.0, 1421], [20240909, 5181.6, 5181.53, 5181.53, 5180.19, 5180.35, 744691, 74470072.0, 1422], [20240909, 5180.35, 5180.55, 5181.59, 5179.89, 5181.59, 589333, 58934336.0, 1423], [20240909, 5181.59, 5181.02, 5181.13, 5179.14, 5179.14, 976858, 97686760.0, 1424], [20240909, 5179.14, 5178.64, 5178.98, 5178.43, 5178.45, 838144, 83815320.0, 1425], [20240909, 5178.45, 5178.33, 5179.71, 5178.15, 5179.16, 1064461, 106447224.0, 1426], [20240909, 5179.16, 5179.15, 5181.64, 5178.74, 5181.39, 869083, 86909592.0, 1427], [20240909, 5181.39, 5181.21, 5181.88, 5180.89, 5181.04, 677572, 67758272.0, 1428], [20240909, 5181.04, 5181.37, 5181.7, 5180.18, 5180.42, 666224, 66623216.0, 1429], [20240909, 5180.42, 5180.67, 5180.99, 5180.06, 5180.82, 968692, 96870272.0, 1430], [20240909, 5180.82, 5180.3, 5185.26, 5180.11, 5185.26, 1140582, 114059344.0, 1431], [20240909, 5185.26, 5184.69, 5185.28, 5180.77, 5181.37, 1372552, 137256016.0, 1432], [20240909, 5181.37, 5181.34, 5181.34, 5179.53, 5179.62, 1199335, 119934744.0, 1433], [20240909, 5179.62, 5179.49, 5182.54, 5179.49, 5182.45, 957036, 95704672.0, 1434], [20240909, 5182.45, 5182.52, 5186.28, 5182.52, 5185.94, 1086481, 108649296.0, 1435], [20240909, 5185.94, 5186.3, 5191.04, 5186.26, 5190.71, 1274720, 127472864.0, 1436], [20240909, 5190.71, 5190.9, 5193.76, 5190.9, 5193.38, 1083124, 108313304.0, 1437], [20240909, 5193.38, 5193.3, 5193.3, 5190.59, 5191.84, 1092261, 109226920.0, 1438], [20240909, 5191.84, 5192.0, 5192.97, 5191.77, 5191.88, 966401, 96640824.0, 1439], [20240909, 5191.88, 5191.7, 5191.84, 5190.01, 5190.81, 1198211, 119822104.0, 1440], [20240909, 5190.81, 5191.28, 5192.63, 5190.93, 5192.2, 931130, 93113856.0, 1441], [20240909, 5192.2, 5192.94, 5197.5, 5192.94, 5197.5, 1282104, 128211360.0, 1442], [20240909, 5197.5, 5197.49, 5199.94, 5196.92, 5199.94, 1139679, 113968824.0, 1443], [20240909, 5199.94, 5200.76, 5201.25, 5198.81, 5199.54, 1317488, 131749720.0, 1444], [20240909, 5199.54, 5200.05, 5201.06, 5199.75, 5200.12, 1182309, 118232096.0, 1445], [20240909, 5200.12, 5200.96, 5201.18, 5198.46, 5199.32, 1145148, 114516008.0, 1446], [20240909, 5199.32, 5199.49, 5199.49, 5194.83, 5195.88, 1544558, 154456912.0, 1447], [20240909, 5195.88, 5194.79, 5194.79, 5189.55, 5190.4, 1425461, 142546848.0, 1448], [20240909, 5190.4, 5191.2, 5191.78, 5189.96, 5190.64, 1086116, 108612640.0, 1449], [20240909, 5190.64, 5190.87, 5191.19, 5190.29, 5191.07, 1251981, 125198976.0, 1450], [20240909, 5191.07, 5191.0, 5191.95, 5191.0, 5191.76, 1207305, 120731520.0, 1451], [20240909, 5191.76, 5191.56, 5192.3, 5191.4, 5192.29, 1312816, 131282576.0, 1452], [20240909, 5192.29, 5192.22, 5194.34, 5192.22, 5194.34, 1442163, 144217360.0, 1453], [20240909, 5194.34, 5194.18, 5195.21, 5193.33, 5194.74, 1532286, 153229424.0, 1454], [20240909, 5194.74, 5194.98, 5195.07, 5192.67, 5193.68, 1781142, 178115152.0, 1455], [20240909, 5193.68, 5193.95, 5194.44, 5193.13, 5194.18, 1883193, 188320336.0, 1456], [20240909, 5194.18, 5193.54, 5195.88, 5193.54, 5195.52, 1974773, 197478144.0, 1457], [20240909, 5195.52, 5196.01, 5196.01, 5196.01, 5196.01, 95955, 9595517.0, 1458], [20240909, 5196.01, 5196.01, 5196.01, 5196.01, 5196.01, 0, 0.0, 1459], [20240909, 5196.01, 5198.48, 5198.48, 5198.48, 5198.48, 3343219, 334321952.0, 1500], [20240910, 5198.48, 5199.15, 5211.53, 5187.02, 5188.06, 8545685, 854569664.0, 931], [20240910, 5188.06, 5187.63, 5187.63, 5179.26, 5179.95, 4702917, 470292992.0, 932], [20240910, 5179.95, 5179.51, 5179.51, 5171.07, 5173.24, 4707610, 470762016.0, 933], [20240910, 5173.24, 5173.01, 5175.87, 5171.87, 5175.06, 3403553, 340356128.0, 934], [20240910, 5175.06, 5176.1, 5179.84, 5174.32, 5179.84, 3478331, 347834304.0, 935], [20240910, 5179.84, 5178.59, 5179.65, 5174.43, 5176.99, 3782634, 378264352.0, 936], [20240910, 5176.99, 5176.59, 5179.21, 5173.71, 5178.23, 3442611, 344262176.0, 937], [20240910, 5178.23, 5178.25, 5182.19, 5176.66, 5181.99, 3146904, 314691424.0, 938], [20240910, 5181.99, 5182.3, 5192.22, 5182.3, 5192.22, 2950180, 295018816.0, 939], [20240910, 5192.22, 5192.19, 5194.44, 5186.06, 5194.3, 3427972, 342798016.0, 940], [20240910, 5194.3, 5193.95, 5194.92, 5190.53, 5194.55, 3156397, 315640704.0, 941], [20240910, 5194.55, 5195.43, 5195.43, 5185.77, 5185.77, 3183478, 318348928.0, 942], [20240910, 5185.77, 5186.82, 5192.86, 5184.86, 5186.51, 3041521, 304152928.0, 943], [20240910, 5186.51, 5185.57, 5189.19, 5185.26, 5185.26, 2292835, 229284592.0, 944], [20240910, 5185.26, 5184.79, 5185.47, 5182.23, 5182.82, 1979924, 197993376.0, 945], [20240910, 5182.82, 5181.5, 5181.5, 5174.69, 5174.69, 3251320, 325132960.0, 946], [20240910, 5174.69, 5173.96, 5173.96, 5170.96, 5171.87, 2865404, 286541216.0, 947], [20240910, 5171.87, 5171.86, 5171.86, 5166.91, 5171.77, 3009936, 300994528.0, 948], [20240910, 5171.77, 5170.6, 5175.14, 5170.18, 5172.68, 2501475, 250148496.0, 949], [20240910, 5172.68, 5172.56, 5173.88, 5170.15, 5170.15, 2465812, 246582224.0, 950], [20240910, 5170.15, 5171.58, 5171.58, 5165.53, 5166.3, 3007305, 300731424.0, 951], [20240910, 5166.3, 5166.92, 5169.71, 5166.92, 5168.37, 1831530, 183154064.0, 952], [20240910, 5168.37, 5168.25, 5170.54, 5168.25, 5169.82, 1693061, 169306736.0, 953], [20240910, 5169.82, 5169.68, 5174.65, 5166.06, 5174.65, 2379051, 237906096.0, 954], [20240910, 5174.65, 5174.53, 5174.78, 5170.7, 5171.09, 1504834, 150484256.0, 955], [20240910, 5171.09, 5170.76, 5175.94, 5169.56, 5175.94, 1788172, 178818432.0, 956], [20240910, 5175.94, 5176.44, 5191.73, 5176.44, 5191.73, 2544255, 254426512.0, 957], [20240910, 5191.73, 5191.79, 5191.79, 5185.74, 5186.07, 2587116, 258712848.0, 958], [20240910, 5186.07, 5185.8, 5189.38, 5185.8, 5187.29, 1747253, 174726256.0, 959], [20240910, 5187.29, 5188.31, 5188.31, 5185.27, 5186.29, 1649837, 164984864.0, 1000], [20240910, 5186.29, 5186.16, 5187.83, 5178.95, 5179.05, 2502828, 250283856.0, 1001], [20240910, 5179.05, 5178.57, 5178.57, 5174.51, 5174.51, 1620499, 162050848.0, 1002], [20240910, 5174.51, 5174.42, 5174.78, 5170.49, 5173.67, 2117571, 211758144.0, 1003], [20240910, 5173.67, 5173.66, 5173.66, 5170.92, 5170.92, 1436432, 143644192.0, 1004], [20240910, 5170.92, 5170.96, 5170.97, 5167.7, 5170.96, 1785058, 178506848.0, 1005], [20240910, 5170.96, 5170.6, 5171.13, 5169.21, 5169.9, 1577474, 157748592.0, 1006], [20240910, 5169.9, 5169.97, 5172.01, 5168.92, 5171.8, 1170293, 117030320.0, 1007], [20240910, 5171.8, 5172.21, 5172.92, 5169.37, 5169.48, 1162640, 116264944.0, 1008], [20240910, 5169.48, 5169.01, 5169.01, 5167.31, 5168.71, 1395835, 139584432.0, 1009], [20240910, 5168.71, 5168.35, 5170.34, 5167.62, 5167.69, 1482250, 148225760.0, 1010], [20240910, 5167.69, 5169.28, 5176.61, 5169.28, 5176.61, 1525454, 152546528.0, 1011], [20240910, 5176.61, 5176.62, 5176.94, 5171.73, 5172.1, 1203140, 120314984.0, 1012], [20240910, 5172.1, 5171.81, 5174.34, 5171.81, 5174.16, 1058457, 105846472.0, 1013], [20240910, 5174.16, 5173.89, 5173.89, 5171.52, 5171.58, 1177599, 117761016.0, 1014], [20240910, 5171.58, 5171.64, 5176.11, 5170.74, 5176.11, 1063396, 106340656.0, 1015], [20240910, 5176.11, 5176.45, 5176.45, 5174.51, 5175.61, 1085829, 108583840.0, 1016], [20240910, 5175.61, 5175.03, 5175.99, 5174.88, 5175.51, 1064745, 106475568.0, 1017], [20240910, 5175.51, 5176.22, 5176.77, 5173.57, 5174.98, 956473, 95648528.0, 1018], [20240910, 5174.98, 5175.5, 5177.96, 5175.36, 5177.05, 1196499, 119651040.0, 1019], [20240910, 5177.05, 5176.27, 5177.89, 5173.85, 5173.85, 1183448, 118345688.0, 1020], [20240910, 5173.85, 5174.87, 5176.77, 5174.42, 5174.96, 1220774, 122078112.0, 1021], [20240910, 5174.96, 5175.09, 5178.43, 5175.09, 5178.34, 900181, 90019088.0, 1022], [20240910, 5178.34, 5178.77, 5182.48, 5178.77, 5182.48, 1467622, 146763392.0, 1023], [20240910, 5182.48, 5182.47, 5183.39, 5181.01, 5181.01, 1140933, 114094344.0, 1024], [20240910, 5181.01, 5181.37, 5181.37, 5179.49, 5180.01, 1201612, 120162112.0, 1025], [20240910, 5180.01, 5180.44, 5180.44, 5177.98, 5179.56, 988273, 98828400.0, 1026], [20240910, 5179.56, 5179.64, 5179.89, 5177.34, 5177.86, 1090879, 109088808.0, 1027], [20240910, 5177.86, 5177.74, 5178.53, 5174.91, 5178.26, 1378400, 137841168.0, 1028], [20240910, 5178.26, 5178.38, 5178.38, 5176.35, 5177.13, 883635, 88364816.0, 1029], [20240910, 5177.13, 5177.35, 5179.23, 5176.77, 5176.77, 1198720, 119873112.0, 1030], [20240910, 5176.77, 5176.65, 5176.91, 5174.97, 5175.51, 1280550, 128055952.0, 1031], [20240910, 5175.51, 5175.42, 5175.42, 5172.74, 5174.79, 1410714, 141072288.0, 1032], [20240910, 5174.79, 5174.86, 5174.86, 5173.08, 5173.29, 976638, 97664936.0, 1033], [20240910, 5173.29, 5173.06, 5176.82, 5173.06, 5174.71, 1137483, 113749320.0, 1034], [20240910, 5174.71, 5175.35, 5177.72, 5175.04, 5177.72, 762713, 76272456.0, 1035], [20240910, 5177.72, 5177.82, 5184.89, 5177.39, 5184.89, 1544713, 154472240.0, 1036], [20240910, 5184.89, 5184.5, 5184.5, 5176.37, 5176.37, 1458884, 145889120.0, 1037], [20240910, 5176.37, 5177.48, 5178.96, 5176.91, 5177.31, 938953, 93896384.0, 1038], [20240910, 5177.31, 5178.02, 5178.15, 5176.05, 5176.68, 858159, 85817024.0, 1039], [20240910, 5176.68, 5176.79, 5177.49, 5175.19, 5175.19, 904837, 90484512.0, 1040], [20240910, 5175.19, 5174.33, 5174.43, 5172.15, 5173.12, 1422449, 142245856.0, 1041], [20240910, 5173.12, 5173.4, 5175.51, 5172.5, 5174.46, 971344, 97135272.0, 1042], [20240910, 5174.46, 5174.67, 5174.67, 5172.89, 5172.89, 693751, 69376096.0, 1043], [20240910, 5172.89, 5173.44, 5174.21, 5172.74, 5173.95, 787675, 78768736.0, 1044], [20240910, 5173.95, 5173.9, 5173.9, 5172.47, 5172.47, 711839, 71185056.0, 1045], [20240910, 5172.47, 5172.93, 5173.41, 5172.28, 5172.4, 744478, 74448848.0, 1046], [20240910, 5172.4, 5172.39, 5172.39, 5168.95, 5168.95, 1510530, 151054384.0, 1047], [20240910, 5168.95, 5168.22, 5173.53, 5168.22, 5173.53, 1202056, 120206536.0, 1048], [20240910, 5173.53, 5174.01, 5180.08, 5173.65, 5180.02, 1325846, 132585400.0, 1049], [20240910, 5180.02, 5177.9, 5178.24, 5177.2, 5177.63, 834144, 83415280.0, 1050], [20240910, 5177.63, 5177.16, 5178.31, 5175.77, 5175.79, 868309, 86831944.0, 1051], [20240910, 5175.79, 5175.59, 5175.59, 5173.39, 5173.63, 943574, 94358256.0, 1052], [20240910, 5173.63, 5173.1, 5173.82, 5171.66, 5171.87, 928293, 92830280.0, 1053], [20240910, 5171.87, 5171.72, 5172.91, 5171.45, 5171.45, 809437, 80944792.0, 1054], [20240910, 5171.45, 5171.44, 5172.47, 5170.45, 5171.05, 926941, 92695144.0, 1055], [20240910, 5171.05, 5170.71, 5171.14, 5170.2, 5170.5, 755644, 75565312.0, 1056], [20240910, 5170.5, 5171.06, 5171.38, 5169.49, 5169.49, 620629, 62063856.0, 1057], [20240910, 5169.49, 5169.78, 5170.71, 5169.63, 5170.71, 603461, 60347160.0, 1058], [20240910, 5170.71, 5170.82, 5171.2, 5170.0, 5170.0, 640776, 64078448.0, 1059], [20240910, 5170.0, 5170.4, 5170.74, 5168.62, 5169.1, 1016863, 101687040.0, 1100], [20240910, 5169.1, 5169.42, 5170.57, 5168.95, 5170.48, 803428, 80343800.0, 1101], [20240910, 5170.48, 5170.82, 5171.34, 5170.77, 5170.82, 705432, 70544304.0, 1102], [20240910, 5170.82, 5170.29, 5171.93, 5170.29, 5171.83, 847278, 84728928.0, 1103], [20240910, 5171.83, 5171.43, 5172.86, 5171.43, 5171.94, 836809, 83681712.0, 1104], [20240910, 5171.94, 5172.1, 5172.4, 5171.56, 5172.34, 712107, 71211656.0, 1105], [20240910, 5172.34, 5172.21, 5173.24, 5170.17, 5170.17, 1020644, 102065432.0, 1106], [20240910, 5170.17, 5169.15, 5169.35, 5167.95, 5168.05, 969390, 96939944.0, 1107], [20240910, 5168.05, 5167.86, 5168.35, 5167.26, 5167.26, 942302, 94231016.0, 1108], [20240910, 5167.26, 5167.18, 5167.34, 5163.66, 5163.95, 1371922, 137193056.0, 1109], [20240910, 5163.95, 5164.1, 5164.81, 5163.15, 5163.54, 876809, 87681672.0, 1110], [20240910, 5163.54, 5163.21, 5163.26, 5161.82, 5162.27, 1074932, 107494192.0, 1111], [20240910, 5162.27, 5162.2, 5166.46, 5162.2, 5165.42, 1604185, 160419520.0, 1112], [20240910, 5165.42, 5164.71, 5165.25, 5161.86, 5162.55, 1177516, 117752760.0, 1113], [20240910, 5162.55, 5162.32, 5162.44, 5161.31, 5161.77, 979799, 97980888.0, 1114], [20240910, 5161.77, 5161.72, 5162.38, 5161.51, 5161.88, 805299, 80530968.0, 1115], [20240910, 5161.88, 5162.12, 5162.69, 5161.87, 5161.9, 784825, 78483432.0, 1116], [20240910, 5161.9, 5161.82, 5161.83, 5159.74, 5160.49, 924767, 92477736.0, 1117], [20240910, 5160.49, 5160.56, 5161.66, 5159.39, 5159.59, 880611, 88061976.0, 1118], [20240910, 5159.59, 5159.41, 5159.41, 5156.44, 5157.39, 1167749, 116775816.0, 1119], [20240910, 5157.39, 5157.0, 5157.85, 5156.37, 5157.85, 843448, 84345656.0, 1120], [20240910, 5157.85, 5157.82, 5157.82, 5155.63, 5156.79, 1098490, 109849936.0, 1121], [20240910, 5156.79, 5156.54, 5160.06, 5156.44, 5160.06, 933717, 93372736.0, 1122], [20240910, 5160.06, 5160.12, 5160.63, 5159.28, 5159.66, 743731, 74374096.0, 1123], [20240910, 5159.66, 5159.21, 5159.82, 5155.98, 5155.98, 901819, 90182896.0, 1124], [20240910, 5155.98, 5156.06, 5156.06, 5154.16, 5154.16, 635629, 63564144.0, 1125], [20240910, 5154.16, 5153.74, 5154.09, 5151.42, 5151.93, 1043807, 104381456.0, 1126], [20240910, 5151.93, 5152.33, 5154.93, 5151.63, 5154.58, 851380, 85138824.0, 1127], [20240910, 5154.58, 5154.19, 5155.0, 5153.59, 5154.5, 675620, 67562824.0, 1128], [20240910, 5154.5, 5154.71, 5157.46, 5154.71, 5157.41, 746146, 74615816.0, 1129], [20240910, 5157.41, 5157.43, 5159.94, 5156.84, 5159.23, 565175, 56518616.0, 1130], [20240910, 5159.23, 5160.7, 5176.76, 5160.7, 5176.76, 3840118, 384012992.0, 1301], [20240910, 5176.76, 5178.38, 5184.23, 5173.82, 5173.82, 1937394, 193740336.0, 1302], [20240910, 5173.82, 5173.09, 5176.0, 5171.63, 5176.0, 947501, 94751120.0, 1303], [20240910, 5176.0, 5176.23, 5181.58, 5176.02, 5180.67, 1205577, 120558624.0, 1304], [20240910, 5180.67, 5180.98, 5184.51, 5180.98, 5184.51, 1172498, 117250984.0, 1305], [20240910, 5184.51, 5184.45, 5188.56, 5184.45, 5187.38, 1552125, 155213312.0, 1306], [20240910, 5187.38, 5187.27, 5195.01, 5185.7, 5194.84, 1736562, 173657152.0, 1307], [20240910, 5194.84, 5195.1, 5201.52, 5195.1, 5201.52, 1950991, 195099952.0, 1308], [20240910, 5201.52, 5201.99, 5205.42, 5199.89, 5199.89, 1871074, 187108336.0, 1309], [20240910, 5199.89, 5199.76, 5199.76, 5188.09, 5188.09, 1390147, 139015472.0, 1310], [20240910, 5188.09, 5187.72, 5190.47, 5183.11, 5190.47, 1282992, 128300176.0, 1311], [20240910, 5190.47, 5191.06, 5194.6, 5191.06, 5194.01, 1210831, 121084136.0, 1312], [20240910, 5194.01, 5194.41, 5196.33, 5192.79, 5193.72, 1016764, 101677456.0, 1313], [20240910, 5193.72, 5193.67, 5205.29, 5193.67, 5205.27, 1706387, 170639824.0, 1314], [20240910, 5205.27, 5206.27, 5213.2, 5206.03, 5212.68, 2012804, 201281552.0, 1315], [20240910, 5212.68, 5213.38, 5213.71, 5211.07, 5212.02, 2156251, 215626496.0, 1316], [20240910, 5212.02, 5212.16, 5213.57, 5209.48, 5213.57, 1525396, 152540512.0, 1317], [20240910, 5213.57, 5213.49, 5213.62, 5208.57, 5209.39, 1655408, 165541744.0, 1318], [20240910, 5209.39, 5209.23, 5212.54, 5208.37, 5212.54, 1151836, 115184496.0, 1319], [20240910, 5212.54, 5212.02, 5212.02, 5202.69, 5202.96, 1657125, 165713488.0, 1320], [20240910, 5202.96, 5203.24, 5205.35, 5202.38, 5202.58, 1155396, 115540736.0, 1321], [20240910, 5202.58, 5202.93, 5203.92, 5196.69, 5197.12, 1177239, 117725056.0, 1322], [20240910, 5197.12, 5196.62, 5196.94, 5195.28, 5196.4, 838036, 83804560.0, 1323], [20240910, 5196.4, 5196.62, 5199.43, 5196.37, 5196.82, 1048240, 104824784.0, 1324], [20240910, 5196.82, 5196.72, 5197.33, 5193.04, 5193.04, 866699, 86670776.0, 1325], [20240910, 5193.04, 5193.13, 5193.13, 5189.3, 5189.3, 904994, 90499920.0, 1326], [20240910, 5189.3, 5187.83, 5187.83, 5183.54, 5184.72, 1279316, 127932656.0, 1327], [20240910, 5184.72, 5185.34, 5188.17, 5185.34, 5188.17, 785823, 78583152.0, 1328], [20240910, 5188.17, 5187.95, 5188.1, 5185.69, 5186.12, 734094, 73410416.0, 1329], [20240910, 5186.12, 5187.01, 5187.01, 5185.24, 5186.49, 663847, 66385608.0, 1330], [20240910, 5186.49, 5186.82, 5186.82, 5184.7, 5186.02, 728644, 72865328.0, 1331], [20240910, 5186.02, 5185.51, 5185.51, 5179.95, 5179.95, 1151054, 115106464.0, 1332], [20240910, 5179.95, 5179.8, 5181.39, 5179.5, 5181.29, 757026, 75703464.0, 1333], [20240910, 5181.29, 5181.03, 5181.85, 5180.56, 5181.33, 716238, 71624832.0, 1334], [20240910, 5181.33, 5181.47, 5181.47, 5176.6, 5177.41, 908532, 90854104.0, 1335], [20240910, 5177.41, 5178.27, 5179.04, 5178.21, 5178.52, 790798, 79080784.0, 1336], [20240910, 5178.52, 5178.38, 5179.25, 5177.44, 5177.44, 815448, 81546032.0, 1337], [20240910, 5177.44, 5177.53, 5178.05, 5177.18, 5178.05, 661363, 66137332.0, 1338], [20240910, 5178.05, 5178.34, 5178.34, 5175.58, 5175.88, 776440, 77644880.0, 1339], [20240910, 5175.88, 5176.09, 5178.53, 5176.09, 5178.53, 529304, 52931384.0, 1340], [20240910, 5178.53, 5178.15, 5180.5, 5177.92, 5179.79, 958290, 95829664.0, 1341], [20240910, 5179.79, 5179.67, 5179.97, 5178.7, 5178.81, 637393, 63740088.0, 1342], [20240910, 5178.81, 5178.74, 5179.11, 5178.02, 5179.11, 801967, 80197672.0, 1343], [20240910, 5179.11, 5179.43, 5179.43, 5177.6, 5177.9, 646814, 64682248.0, 1344], [20240910, 5177.9, 5177.58, 5178.22, 5177.23, 5177.99, 588383, 58839416.0, 1345], [20240910, 5177.99, 5178.37, 5178.51, 5176.95, 5177.61, 747797, 74780752.0, 1346], [20240910, 5177.61, 5177.57, 5179.66, 5177.31, 5179.61, 880669, 88068064.0, 1347], [20240910, 5179.61, 5179.27, 5179.62, 5178.47, 5179.36, 552253, 55226260.0, 1348], [20240910, 5179.36, 5179.38, 5180.55, 5178.8, 5180.55, 632621, 63263076.0, 1349], [20240910, 5180.55, 5180.59, 5185.39, 5180.43, 5185.39, 881321, 88133336.0, 1350], [20240910, 5185.39, 5185.8, 5188.59, 5184.43, 5187.65, 991750, 99176064.0, 1351], [20240910, 5187.65, 5187.88, 5190.91, 5187.88, 5190.65, 1025527, 102553848.0, 1352], [20240910, 5190.65, 5190.58, 5190.58, 5186.6, 5186.6, 1021843, 102185368.0, 1353], [20240910, 5186.6, 5186.76, 5186.76, 5182.55, 5182.79, 867186, 86719632.0, 1354], [20240910, 5182.79, 5182.57, 5183.19, 5181.85, 5182.95, 723199, 72320784.0, 1355], [20240910, 5182.95, 5183.56, 5186.61, 5183.49, 5186.54, 784496, 78450616.0, 1356], [20240910, 5186.54, 5186.47, 5195.29, 5186.41, 5195.29, 1593580, 159358928.0, 1357], [20240910, 5195.29, 5195.22, 5196.17, 5194.89, 5195.3, 1132018, 113202680.0, 1358], [20240910, 5195.3, 5195.64, 5199.91, 5195.33, 5199.22, 988381, 98839032.0, 1359], [20240910, 5199.22, 5199.03, 5203.37, 5198.7, 5200.75, 1098714, 109872352.0, 1400], [20240910, 5200.75, 5201.05, 5202.3, 5200.77, 5202.18, 971149, 97115792.0, 1401], [20240910, 5202.18, 5202.59, 5202.94, 5199.86, 5200.27, 1032704, 103271152.0, 1402], [20240910, 5200.27, 5199.89, 5199.89, 5194.36, 5195.96, 1081231, 108124448.0, 1403], [20240910, 5195.96, 5195.76, 5206.53, 5195.41, 5206.53, 1209385, 120939472.0, 1404], [20240910, 5206.53, 5207.06, 5217.5, 5207.06, 5217.5, 2465584, 246559216.0, 1405], [20240910, 5217.5, 5218.76, 5226.16, 5218.76, 5226.16, 2323252, 232326160.0, 1406], [20240910, 5226.16, 5225.98, 5225.98, 5220.33, 5220.33, 1922160, 192216992.0, 1407], [20240910, 5220.33, 5219.38, 5219.38, 5217.02, 5218.79, 1273358, 127336744.0, 1408], [20240910, 5218.79, 5219.17, 5222.9, 5219.17, 5222.83, 1345804, 134581584.0, 1409], [20240910, 5222.83, 5222.71, 5225.56, 5222.71, 5225.56, 1476507, 147651712.0, 1410], [20240910, 5225.56, 5224.83, 5224.83, 5219.08, 5219.79, 1721291, 172130128.0, 1411], [20240910, 5219.79, 5219.49, 5225.56, 5219.49, 5225.56, 1477481, 147749072.0, 1412], [20240910, 5225.56, 5226.44, 5235.59, 5226.09, 5235.59, 2563676, 256368448.0, 1413], [20240910, 5235.59, 5235.64, 5237.67, 5234.2, 5235.82, 2092359, 209236848.0, 1414], [20240910, 5235.82, 5236.13, 5236.38, 5235.12, 5236.38, 1445675, 144568560.0, 1415], [20240910, 5236.38, 5236.42, 5243.08, 5236.42, 5242.57, 2098735, 209874752.0, 1416], [20240910, 5242.57, 5242.2, 5242.2, 5233.71, 5233.71, 2294548, 229455760.0, 1417], [20240910, 5233.71, 5234.28, 5234.28, 5228.22, 5228.22, 1486182, 148619424.0, 1418], [20240910, 5228.22, 5227.9, 5228.14, 5224.22, 5224.22, 1568121, 156813280.0, 1419], [20240910, 5224.22, 5223.69, 5223.75, 5218.53, 5218.95, 1151268, 115127904.0, 1420], [20240910, 5218.95, 5219.12, 5219.12, 5217.76, 5218.39, 1126823, 112683328.0, 1421], [20240910, 5218.39, 5218.03, 5218.03, 5215.62, 5215.62, 926055, 92606288.0, 1422], [20240910, 5215.62, 5214.27, 5214.27, 5210.85, 5211.9, 1360350, 136036048.0, 1423], [20240910, 5211.9, 5212.4, 5214.08, 5212.08, 5213.39, 999864, 99987256.0, 1424], [20240910, 5213.39, 5214.25, 5214.9, 5213.65, 5214.77, 622726, 62273644.0, 1425], [20240910, 5214.77, 5214.55, 5214.96, 5211.49, 5211.49, 956293, 95630368.0, 1426], [20240910, 5211.49, 5211.48, 5212.02, 5211.1, 5211.91, 626348, 62635796.0, 1427], [20240910, 5211.91, 5211.74, 5212.55, 5210.27, 5210.52, 798984, 79899624.0, 1428], [20240910, 5210.52, 5210.57, 5210.96, 5210.03, 5210.31, 662433, 66244324.0, 1429], [20240910, 5210.31, 5210.38, 5211.25, 5209.77, 5211.25, 803870, 80387992.0, 1430], [20240910, 5211.25, 5211.26, 5220.2, 5211.26, 5220.18, 1342798, 134280896.0, 1431], [20240910, 5220.18, 5220.09, 5220.65, 5217.35, 5217.77, 1092571, 109258112.0, 1432], [20240910, 5217.77, 5218.12, 5218.38, 5216.27, 5217.52, 828329, 82833720.0, 1433], [20240910, 5217.52, 5217.77, 5221.96, 5217.77, 5221.56, 884263, 88427320.0, 1434], [20240910, 5221.56, 5221.43, 5222.06, 5219.87, 5222.06, 795893, 79590416.0, 1435], [20240910, 5222.06, 5222.12, 5223.99, 5221.8, 5223.85, 1007144, 100715344.0, 1436], [20240910, 5223.85, 5223.99, 5224.48, 5223.17, 5224.23, 864827, 86483696.0, 1437], [20240910, 5224.23, 5223.68, 5224.21, 5220.99, 5222.01, 1335291, 133529864.0, 1438], [20240910, 5222.01, 5221.15, 5222.15, 5221.02, 5222.15, 777755, 77776456.0, 1439], [20240910, 5222.15, 5220.79, 5221.36, 5218.82, 5219.13, 1082112, 108212128.0, 1440], [20240910, 5219.13, 5218.6, 5219.16, 5214.74, 5214.74, 1348695, 134870528.0, 1441], [20240910, 5214.74, 5215.0, 5216.52, 5214.78, 5216.01, 910990, 91100184.0, 1442], [20240910, 5216.01, 5216.32, 5217.72, 5215.86, 5215.86, 1052885, 105289688.0, 1443], [20240910, 5215.86, 5215.99, 5217.5, 5215.69, 5217.11, 909714, 90972304.0, 1444], [20240910, 5217.11, 5217.76, 5219.08, 5217.39, 5218.05, 988187, 98819752.0, 1445], [20240910, 5218.05, 5218.51, 5218.88, 5217.61, 5217.61, 1019726, 101973632.0, 1446], [20240910, 5217.61, 5217.43, 5217.5, 5215.03, 5215.96, 1139601, 113960928.0, 1447], [20240910, 5215.96, 5215.56, 5217.3, 5215.25, 5217.3, 1027572, 102758088.0, 1448], [20240910, 5217.3, 5216.63, 5218.4, 5216.63, 5218.36, 1037948, 103795832.0, 1449], [20240910, 5218.36, 5218.02, 5218.6, 5217.75, 5218.29, 1102688, 110269896.0, 1450], [20240910, 5218.29, 5218.91, 5219.23, 5218.21, 5219.02, 1216226, 121623840.0, 1451], [20240910, 5219.02, 5219.22, 5219.22, 5217.87, 5218.36, 1402957, 140296576.0, 1452], [20240910, 5218.36, 5218.6, 5219.77, 5218.34, 5219.77, 1677793, 167780384.0, 1453], [20240910, 5219.77, 5219.54, 5220.45, 5219.5, 5220.19, 1560414, 156042416.0, 1454], [20240910, 5220.19, 5219.7, 5220.34, 5219.28, 5219.57, 1902725, 190273552.0, 1455], [20240910, 5219.57, 5220.0, 5221.29, 5220.0, 5220.82, 2054406, 205441584.0, 1456], [20240910, 5220.82, 5221.11, 5221.26, 5220.03, 5220.54, 1986391, 198640032.0, 1457], [20240910, 5220.54, 5220.83, 5220.83, 5220.83, 5220.83, 64966, 6496683.0, 1458], [20240910, 5220.83, 5220.83, 5220.83, 5220.83, 5220.83, 0, 0.0, 1459], [20240910, 5220.83, 5219.49, 5219.49, 5219.49, 5219.49, 3506263, 350626336.0, 1500], [20240911, 5219.49, 5208.16, 5214.01, 5199.98, 5203.01, 10383338, 1038334912.0, 931], [20240911, 5203.01, 5202.95, 5202.95, 5197.64, 5198.96, 4185546, 418555680.0, 932], [20240911, 5198.96, 5198.8, 5203.45, 5197.56, 5203.45, 3553332, 355334208.0, 933], [20240911, 5203.45, 5203.42, 5210.2, 5203.42, 5209.53, 4082466, 408247520.0, 934], [20240911, 5209.53, 5209.77, 5211.23, 5205.45, 5205.45, 3417712, 341772224.0, 935], [20240911, 5205.45, 5204.95, 5214.71, 5201.75, 5212.62, 3689082, 368909184.0, 936], [20240911, 5212.62, 5213.31, 5213.39, 5207.28, 5207.28, 2971570, 297158080.0, 937], [20240911, 5207.28, 5208.95, 5216.73, 5208.95, 5216.73, 3081556, 308156704.0, 938], [20240911, 5216.73, 5217.0, 5223.68, 5217.0, 5219.45, 2951367, 295137664.0, 939], [20240911, 5219.45, 5219.62, 5219.62, 5214.49, 5215.71, 2256072, 225608128.0, 940], [20240911, 5215.71, 5214.99, 5217.59, 5213.01, 5217.59, 2360181, 236018848.0, 941], [20240911, 5217.59, 5218.33, 5221.0, 5217.01, 5221.0, 2790766, 279077536.0, 942], [20240911, 5221.0, 5222.13, 5229.58, 5222.13, 5229.54, 2715251, 271526208.0, 943], [20240911, 5229.54, 5229.16, 5230.66, 5227.87, 5230.66, 2186335, 218634736.0, 944], [20240911, 5230.66, 5230.28, 5233.89, 5229.5, 5233.89, 2664198, 266420736.0, 945], [20240911, 5233.89, 5233.58, 5241.06, 5233.58, 5237.74, 3730445, 373045600.0, 946], [20240911, 5237.74, 5235.84, 5241.33, 5233.11, 5239.82, 4509184, 450919456.0, 947], [20240911, 5239.82, 5240.11, 5243.95, 5239.74, 5239.74, 4328480, 432848960.0, 948], [20240911, 5239.74, 5239.39, 5239.39, 5234.67, 5238.62, 3310662, 331067296.0, 949], [20240911, 5238.62, 5237.83, 5237.83, 5235.37, 5235.76, 3347675, 334768608.0, 950], [20240911, 5235.76, 5235.49, 5249.57, 5235.49, 5249.33, 4549922, 454992960.0, 951], [20240911, 5249.33, 5248.88, 5248.88, 5241.21, 5241.66, 2806428, 280644000.0, 952], [20240911, 5241.66, 5241.55, 5244.32, 5240.78, 5241.96, 2642138, 264214736.0, 953], [20240911, 5241.96, 5242.46, 5244.47, 5237.57, 5237.57, 2436431, 243644192.0, 954], [20240911, 5237.57, 5237.31, 5237.81, 5232.49, 5232.49, 1829809, 182981920.0, 955], [20240911, 5232.49, 5232.07, 5234.25, 5230.12, 5234.25, 1999413, 199942304.0, 956], [20240911, 5234.25, 5233.57, 5236.29, 5233.17, 5235.78, 1608212, 160822144.0, 957], [20240911, 5235.78, 5235.93, 5238.32, 5235.93, 5238.32, 1654182, 165419232.0, 958], [20240911, 5238.32, 5238.4, 5246.54, 5238.4, 5244.11, 2664977, 266498704.0, 959], [20240911, 5244.11, 5243.9, 5243.9, 5237.02, 5237.02, 2368134, 236814384.0, 1000], [20240911, 5237.02, 5237.08, 5241.07, 5235.51, 5240.92, 4052402, 405241312.0, 1001], [20240911, 5240.92, 5240.42, 5243.3, 5240.42, 5241.46, 2992913, 299292160.0, 1002], [20240911, 5241.46, 5240.85, 5240.85, 5237.56, 5237.56, 2126719, 212672944.0, 1003], [20240911, 5237.56, 5237.57, 5237.57, 5232.63, 5232.63, 1931658, 193166848.0, 1004], [20240911, 5232.63, 5232.61, 5242.04, 5232.61, 5241.88, 5118749, 511875840.0, 1005], [20240911, 5241.88, 5242.44, 5245.14, 5239.6, 5241.51, 3821913, 382192064.0, 1006], [20240911, 5241.51, 5241.79, 5245.09, 5241.33, 5242.56, 1918052, 191806336.0, 1007], [20240911, 5242.56, 5242.38, 5250.88, 5242.38, 5250.88, 2420142, 242015040.0, 1008], [20240911, 5250.88, 5251.16, 5255.16, 5251.16, 5255.16, 2705115, 270512608.0, 1009], [20240911, 5255.16, 5255.22, 5259.99, 5255.22, 5259.77, 3077542, 307755264.0, 1010], [20240911, 5259.77, 5259.74, 5259.74, 5253.48, 5255.56, 2774984, 277499488.0, 1011], [20240911, 5255.56, 5255.34, 5256.44, 5253.09, 5253.91, 2274141, 227415008.0, 1012], [20240911, 5253.91, 5254.2, 5255.59, 5253.52, 5254.03, 1826179, 182618816.0, 1013], [20240911, 5254.03, 5253.95, 5253.95, 5247.16, 5247.16, 1636108, 163611824.0, 1014], [20240911, 5247.16, 5247.89, 5252.33, 5247.89, 5252.33, 1653861, 165387072.0, 1015], [20240911, 5252.33, 5252.32, 5252.56, 5249.51, 5250.68, 1438883, 143889248.0, 1016], [20240911, 5250.68, 5250.53, 5255.56, 5250.53, 5253.42, 1801255, 180126560.0, 1017], [20240911, 5253.42, 5253.58, 5256.58, 5253.02, 5255.71, 1854234, 185424480.0, 1018], [20240911, 5255.71, 5255.1, 5256.56, 5255.1, 5256.48, 1679688, 167969888.0, 1019], [20240911, 5256.48, 5256.7, 5262.63, 5256.7, 5262.29, 2520317, 252032576.0, 1020], [20240911, 5262.29, 5262.62, 5267.84, 5262.44, 5267.83, 2506280, 250628896.0, 1021], [20240911, 5267.83, 5268.65, 5268.65, 5264.3, 5264.58, 2433234, 243324400.0, 1022], [20240911, 5264.58, 5265.31, 5267.45, 5265.18, 5267.42, 1758531, 175854000.0, 1023], [20240911, 5267.42, 5267.0, 5267.0, 5261.37, 5261.52, 2104627, 210463776.0, 1024], [20240911, 5261.52, 5261.67, 5262.27, 5260.54, 5261.24, 1259556, 125956592.0, 1025], [20240911, 5261.24, 5260.68, 5260.8, 5256.29, 5256.91, 1384452, 138446208.0, 1026], [20240911, 5256.91, 5256.62, 5257.17, 5253.51, 5254.52, 1353219, 135322816.0, 1027], [20240911, 5254.52, 5254.4, 5256.21, 5254.4, 5255.43, 1202279, 120229048.0, 1028], [20240911, 5255.43, 5255.3, 5255.61, 5252.25, 5253.44, 1265609, 126561712.0, 1029], [20240911, 5253.44, 5253.22, 5256.32, 5253.22, 5256.3, 1390698, 139070752.0, 1030], [20240911, 5256.3, 5255.79, 5259.41, 5255.79, 5258.4, 1529854, 152986304.0, 1031], [20240911, 5258.4, 5258.36, 5262.26, 5258.36, 5262.01, 1294678, 129468760.0, 1032], [20240911, 5262.01, 5261.84, 5263.29, 5261.54, 5263.29, 1059625, 105963440.0, 1033], [20240911, 5263.29, 5262.87, 5264.47, 5262.87, 5263.08, 1709975, 170998672.0, 1034], [20240911, 5263.08, 5262.92, 5265.36, 5262.81, 5262.81, 1568870, 156888000.0, 1035], [20240911, 5262.81, 5262.64, 5262.74, 5261.06, 5261.06, 1149318, 114932672.0, 1036], [20240911, 5261.06, 5261.12, 5261.61, 5260.34, 5261.61, 1481581, 148159024.0, 1037], [20240911, 5261.61, 5261.72, 5265.32, 5261.72, 5264.78, 1515006, 151501472.0, 1038], [20240911, 5264.78, 5265.05, 5273.69, 5265.05, 5271.81, 3449859, 344987008.0, 1039], [20240911, 5271.81, 5272.45, 5272.45, 5267.62, 5267.75, 1739517, 173952624.0, 1040], [20240911, 5267.75, 5267.66, 5267.96, 5265.81, 5265.81, 1040404, 104041264.0, 1041], [20240911, 5265.81, 5265.93, 5268.19, 5265.93, 5267.88, 1127574, 112758352.0, 1042], [20240911, 5267.88, 5267.75, 5268.98, 5267.75, 5268.36, 1008122, 100813104.0, 1043], [20240911, 5268.36, 5268.04, 5268.04, 5263.3, 5263.41, 1213371, 121337864.0, 1044], [20240911, 5263.41, 5263.09, 5263.55, 5260.53, 5261.22, 1259784, 125979216.0, 1045], [20240911, 5261.22, 5260.92, 5262.62, 5260.75, 5262.11, 1200132, 120014288.0, 1046], [20240911, 5262.11, 5262.1, 5262.1, 5259.56, 5259.86, 1234995, 123500520.0, 1047], [20240911, 5259.86, 5259.66, 5261.52, 5259.66, 5260.82, 1353297, 135330672.0, 1048], [20240911, 5260.82, 5260.94, 5261.08, 5259.37, 5260.99, 1272574, 127258464.0, 1049], [20240911, 5260.99, 5260.6, 5263.2, 5260.58, 5261.92, 1223454, 122346344.0, 1050], [20240911, 5261.92, 5261.57, 5263.09, 5261.41, 5262.61, 1095966, 109597512.0, 1051], [20240911, 5262.61, 5262.68, 5263.1, 5255.95, 5256.29, 1855471, 185548064.0, 1052], [20240911, 5256.29, 5256.22, 5256.22, 5250.76, 5250.76, 1324292, 132430088.0, 1053], [20240911, 5250.76, 5250.84, 5251.66, 5250.75, 5251.46, 916470, 91647840.0, 1054], [20240911, 5251.46, 5251.61, 5253.74, 5250.6, 5250.6, 1115574, 111558656.0, 1055], [20240911, 5250.6, 5250.19, 5250.65, 5248.62, 5249.46, 969787, 96979696.0, 1056], [20240911, 5249.46, 5249.67, 5254.08, 5249.67, 5254.08, 1179691, 117970352.0, 1057], [20240911, 5254.08, 5253.78, 5253.99, 5253.01, 5253.5, 738699, 73871040.0, 1058], [20240911, 5253.5, 5253.56, 5254.06, 5252.7, 5252.85, 845795, 84580480.0, 1059], [20240911, 5252.85, 5252.64, 5254.02, 5251.99, 5253.54, 927220, 92722840.0, 1100], [20240911, 5253.54, 5254.06, 5259.13, 5253.69, 5259.13, 1670450, 167045840.0, 1101], [20240911, 5259.13, 5259.01, 5259.01, 5257.49, 5257.88, 901447, 90145808.0, 1102], [20240911, 5257.88, 5258.0, 5259.91, 5254.64, 5254.64, 1300589, 130060000.0, 1103], [20240911, 5254.64, 5254.4, 5254.64, 5250.17, 5250.17, 1089337, 108934712.0, 1104], [20240911, 5250.17, 5249.78, 5251.04, 5249.17, 5249.17, 861274, 86128472.0, 1105], [20240911, 5249.17, 5249.06, 5249.06, 5246.69, 5246.69, 1108535, 110854456.0, 1106], [20240911, 5246.69, 5246.88, 5250.88, 5246.88, 5250.38, 1045762, 104577136.0, 1107], [20240911, 5250.38, 5250.27, 5250.7, 5249.46, 5250.06, 679385, 67939400.0, 1108], [20240911, 5250.06, 5250.02, 5250.93, 5249.81, 5250.48, 748696, 74870608.0, 1109], [20240911, 5250.48, 5250.5, 5251.59, 5250.18, 5250.99, 775204, 77521280.0, 1110], [20240911, 5250.99, 5250.85, 5251.61, 5250.58, 5250.91, 664969, 66498032.0, 1111], [20240911, 5250.91, 5250.64, 5251.41, 5249.95, 5251.01, 657390, 65740052.0, 1112], [20240911, 5251.01, 5250.73, 5252.02, 5250.28, 5251.76, 757354, 75736464.0, 1113], [20240911, 5251.76, 5251.82, 5252.08, 5250.11, 5250.11, 680265, 68027664.0, 1114], [20240911, 5250.11, 5249.73, 5249.73, 5247.17, 5247.84, 876433, 87644248.0, 1115], [20240911, 5247.84, 5247.57, 5248.71, 5247.57, 5247.67, 716584, 71659296.0, 1116], [20240911, 5247.67, 5247.8, 5248.37, 5245.84, 5245.84, 872466, 87247352.0, 1117], [20240911, 5245.84, 5245.31, 5245.31, 5243.54, 5243.54, 926283, 92629440.0, 1118], [20240911, 5243.54, 5243.3, 5244.75, 5243.16, 5244.74, 758134, 75814328.0, 1119], [20240911, 5244.74, 5244.71, 5244.71, 5242.93, 5243.0, 680024, 68003600.0, 1120], [20240911, 5243.0, 5242.84, 5243.09, 5241.9, 5242.65, 832996, 83300664.0, 1121], [20240911, 5242.65, 5242.52, 5243.6, 5242.04, 5243.22, 628728, 62873808.0, 1122], [20240911, 5243.22, 5243.68, 5243.68, 5242.76, 5242.99, 623755, 62376744.0, 1123], [20240911, 5242.99, 5242.94, 5242.94, 5241.36, 5241.46, 642916, 64292448.0, 1124], [20240911, 5241.46, 5241.54, 5241.97, 5240.86, 5241.94, 677239, 67725000.0, 1125], [20240911, 5241.94, 5241.66, 5242.57, 5241.31, 5242.43, 579461, 57947144.0, 1126], [20240911, 5242.43, 5242.79, 5242.94, 5241.8, 5242.49, 547929, 54793848.0, 1127], [20240911, 5242.49, 5242.36, 5242.61, 5241.85, 5242.42, 556264, 55627232.0, 1128], [20240911, 5242.42, 5242.47, 5242.86, 5241.6, 5242.2, 688830, 68884120.0, 1129], [20240911, 5242.2, 5242.73, 5243.79, 5242.73, 5243.14, 1150826, 115083576.0, 1130], [20240911, 5243.14, 5243.96, 5243.97, 5241.35, 5241.52, 2964724, 296473472.0, 1301], [20240911, 5241.52, 5241.72, 5250.69, 5241.71, 5247.44, 1537887, 153789792.0, 1302], [20240911, 5247.44, 5247.41, 5247.41, 5242.77, 5244.23, 1298022, 129803096.0, 1303], [20240911, 5244.23, 5244.06, 5249.82, 5244.06, 5249.67, 1058436, 105844616.0, 1304], [20240911, 5249.67, 5250.37, 5256.82, 5250.37, 5256.77, 2477549, 247755904.0, 1305], [20240911, 5256.77, 5256.9, 5258.47, 5254.98, 5257.82, 1817134, 181714336.0, 1306], [20240911, 5257.82, 5257.79, 5258.07, 5253.41, 5253.41, 2203522, 220353312.0, 1307], [20240911, 5253.41, 5252.5, 5253.5, 5250.48, 5253.35, 1815204, 181521344.0, 1308], [20240911, 5253.35, 5253.1, 5257.0, 5252.78, 5253.27, 1283502, 128351336.0, 1309], [20240911, 5253.27, 5253.34, 5253.57, 5249.24, 5249.24, 1268755, 126876544.0, 1310], [20240911, 5249.24, 5248.95, 5249.14, 5248.15, 5248.72, 1280154, 128016312.0, 1311], [20240911, 5248.72, 5248.65, 5248.89, 5245.63, 5245.79, 1226323, 122633264.0, 1312], [20240911, 5245.79, 5245.34, 5247.1, 5245.17, 5246.94, 1014308, 101432104.0, 1313], [20240911, 5246.94, 5246.75, 5247.43, 5246.24, 5247.26, 976639, 97664856.0, 1314], [20240911, 5247.26, 5247.0, 5247.01, 5245.87, 5246.91, 839737, 83974592.0, 1315], [20240911, 5246.91, 5246.92, 5248.0, 5246.27, 5247.42, 903075, 90308288.0, 1316], [20240911, 5247.42, 5247.03, 5248.13, 5247.03, 5248.13, 913737, 91374960.0, 1317], [20240911, 5248.13, 5249.24, 5250.76, 5249.24, 5250.52, 1015154, 101516288.0, 1318], [20240911, 5250.52, 5250.3, 5250.59, 5249.05, 5249.05, 863766, 86377704.0, 1319], [20240911, 5249.05, 5248.96, 5248.98, 5247.98, 5248.55, 898302, 89831160.0, 1320], [20240911, 5248.55, 5248.63, 5251.14, 5248.45, 5249.74, 1929395, 192940384.0, 1321], [20240911, 5249.74, 5249.47, 5249.47, 5246.55, 5247.07, 1022786, 102279328.0, 1322], [20240911, 5247.07, 5246.68, 5247.54, 5246.45, 5247.17, 1018498, 101850960.0, 1323], [20240911, 5247.17, 5247.17, 5247.41, 5246.31, 5246.81, 751759, 75176856.0, 1324], [20240911, 5246.81, 5247.12, 5247.27, 5245.54, 5245.6, 1192105, 119211656.0, 1325], [20240911, 5245.6, 5245.57, 5247.55, 5244.36, 5246.42, 1345326, 134533376.0, 1326], [20240911, 5246.42, 5246.09, 5247.05, 5246.05, 5246.62, 708284, 70829368.0, 1327], [20240911, 5246.62, 5246.12, 5249.43, 5245.98, 5249.08, 930177, 93018496.0, 1328], [20240911, 5249.08, 5249.17, 5249.17, 5247.18, 5247.18, 850057, 85006696.0, 1329], [20240911, 5247.18, 5247.47, 5247.62, 5246.0, 5246.0, 681316, 68132632.0, 1330], [20240911, 5246.0, 5246.11, 5249.72, 5246.11, 5249.72, 1299486, 129949616.0, 1331], [20240911, 5249.72, 5249.3, 5250.09, 5249.11, 5249.8, 938218, 93822760.0, 1332], [20240911, 5249.8, 5249.65, 5250.84, 5249.15, 5250.39, 1011369, 101137960.0, 1333], [20240911, 5250.39, 5250.53, 5250.65, 5249.48, 5249.79, 982025, 98203544.0, 1334], [20240911, 5249.79, 5249.64, 5252.67, 5249.4, 5252.67, 1042805, 104281720.0, 1335], [20240911, 5252.67, 5252.33, 5254.12, 5252.33, 5254.12, 1219691, 121970288.0, 1336], [20240911, 5254.12, 5254.13, 5254.28, 5251.34, 5251.34, 1086132, 108614200.0, 1337], [20240911, 5251.34, 5251.74, 5251.74, 5248.83, 5248.83, 804650, 80465712.0, 1338], [20240911, 5248.83, 5248.84, 5248.84, 5245.63, 5245.63, 1057911, 105792176.0, 1339], [20240911, 5245.63, 5245.2, 5246.25, 5244.93, 5246.23, 781129, 78113920.0, 1340], [20240911, 5246.23, 5246.04, 5246.47, 5245.52, 5245.68, 754061, 75407152.0, 1341], [20240911, 5245.68, 5245.68, 5246.06, 5244.6, 5244.81, 702555, 70256640.0, 1342], [20240911, 5244.81, 5244.67, 5245.25, 5244.4, 5245.16, 719334, 71934480.0, 1343], [20240911, 5245.16, 5245.43, 5247.0, 5244.56, 5245.96, 1041704, 104171096.0, 1344], [20240911, 5245.96, 5246.02, 5246.02, 5243.76, 5243.88, 913009, 91302120.0, 1345], [20240911, 5243.88, 5243.92, 5244.85, 5242.75, 5244.18, 896253, 89626136.0, 1346], [20240911, 5244.18, 5244.23, 5245.06, 5243.63, 5245.06, 1017917, 101792536.0, 1347], [20240911, 5245.06, 5244.68, 5245.37, 5244.07, 5244.54, 832262, 83227280.0, 1348], [20240911, 5244.54, 5244.52, 5245.48, 5244.44, 5245.31, 1146236, 114624552.0, 1349], [20240911, 5245.31, 5245.23, 5245.23, 5243.3, 5243.96, 838153, 83816296.0, 1350], [20240911, 5243.96, 5243.72, 5248.04, 5243.72, 5248.04, 1271053, 127106360.0, 1351], [20240911, 5248.04, 5248.08, 5248.08, 5246.47, 5246.47, 778237, 77824824.0, 1352], [20240911, 5246.47, 5246.41, 5246.78, 5244.92, 5245.06, 733620, 73362880.0, 1353], [20240911, 5245.06, 5244.75, 5244.87, 5242.85, 5244.19, 1141106, 114111672.0, 1354], [20240911, 5244.19, 5243.92, 5244.3, 5242.95, 5244.26, 983526, 98353392.0, 1355], [20240911, 5244.26, 5243.73, 5245.57, 5243.5, 5244.6, 845722, 84573208.0, 1356], [20240911, 5244.6, 5244.69, 5244.85, 5243.87, 5244.46, 788441, 78845216.0, 1357], [20240911, 5244.46, 5244.13, 5247.28, 5243.49, 5246.47, 1093878, 109388728.0, 1358], [20240911, 5246.47, 5247.52, 5247.71, 5246.15, 5246.33, 835088, 83509920.0, 1359], [20240911, 5246.33, 5246.62, 5246.84, 5245.17, 5245.41, 746221, 74623032.0, 1400], [20240911, 5245.41, 5246.11, 5246.11, 5243.58, 5243.58, 829029, 82903768.0, 1401], [20240911, 5243.58, 5243.11, 5244.37, 5242.55, 5242.55, 805120, 80512888.0, 1402], [20240911, 5242.55, 5242.77, 5243.78, 5241.81, 5243.34, 1083856, 108386672.0, 1403], [20240911, 5243.34, 5243.5, 5245.81, 5242.66, 5245.81, 1001952, 100196032.0, 1404], [20240911, 5245.81, 5246.53, 5246.53, 5244.92, 5245.52, 852225, 85223256.0, 1405], [20240911, 5245.52, 5245.7, 5247.91, 5245.7, 5247.25, 1118589, 111859824.0, 1406], [20240911, 5247.25, 5246.59, 5247.16, 5244.96, 5245.3, 964718, 96472880.0, 1407], [20240911, 5245.3, 5245.08, 5245.67, 5244.81, 5245.15, 682949, 68295984.0, 1408], [20240911, 5245.15, 5245.21, 5246.38, 5244.38, 5246.38, 731094, 73110080.0, 1409], [20240911, 5246.38, 5246.21, 5246.21, 5244.5, 5244.52, 1159846, 115985512.0, 1410], [20240911, 5244.52, 5243.95, 5244.51, 5243.63, 5244.07, 829897, 82990816.0, 1411], [20240911, 5244.07, 5243.79, 5246.04, 5243.79, 5245.83, 842437, 84244568.0, 1412], [20240911, 5245.83, 5245.84, 5248.87, 5245.44, 5248.73, 2665031, 266503920.0, 1413], [20240911, 5248.73, 5249.42, 5249.62, 5247.62, 5248.11, 1127876, 112788400.0, 1414], [20240911, 5248.11, 5247.77, 5248.89, 5247.77, 5248.55, 773649, 77365680.0, 1415], [20240911, 5248.55, 5248.51, 5248.65, 5247.85, 5248.4, 839439, 83944832.0, 1416], [20240911, 5248.4, 5248.09, 5248.31, 5245.74, 5245.74, 905330, 90534056.0, 1417], [20240911, 5245.74, 5245.73, 5246.13, 5243.76, 5243.76, 1001234, 100124224.0, 1418], [20240911, 5243.76, 5243.52, 5243.7, 5242.49, 5242.49, 968135, 96814448.0, 1419], [20240911, 5242.49, 5242.22, 5243.46, 5242.08, 5242.23, 864578, 86458816.0, 1420], [20240911, 5242.23, 5241.95, 5242.33, 5241.01, 5241.89, 860899, 86091008.0, 1421], [20240911, 5241.89, 5241.87, 5242.48, 5239.31, 5239.31, 1297993, 129800192.0, 1422], [20240911, 5239.31, 5239.59, 5239.65, 5234.11, 5234.11, 2115509, 211551968.0, 1423], [20240911, 5234.11, 5234.22, 5235.84, 5233.64, 5235.63, 1491492, 149150240.0, 1424], [20240911, 5235.63, 5235.33, 5240.83, 5235.33, 5239.02, 1369293, 136930480.0, 1425], [20240911, 5239.02, 5239.47, 5239.8, 5238.46, 5239.63, 721052, 72106448.0, 1426], [20240911, 5239.63, 5240.09, 5248.71, 5240.09, 5248.49, 2041424, 204143392.0, 1427], [20240911, 5248.49, 5248.56, 5252.96, 5248.56, 5249.45, 1754436, 175444624.0, 1428], [20240911, 5249.45, 5249.08, 5249.69, 5247.42, 5247.56, 846503, 84651336.0, 1429], [20240911, 5247.56, 5247.07, 5247.71, 5244.97, 5244.97, 702631, 70264208.0, 1430], [20240911, 5244.97, 5245.35, 5246.01, 5244.18, 5245.2, 762014, 76202400.0, 1431], [20240911, 5245.2, 5245.24, 5247.89, 5245.24, 5247.89, 821278, 82128992.0, 1432], [20240911, 5247.89, 5247.44, 5247.82, 5245.36, 5247.22, 850638, 85064824.0, 1433], [20240911, 5247.22, 5246.67, 5249.73, 5246.67, 5249.14, 1150615, 115062512.0, 1434], [20240911, 5249.14, 5249.43, 5250.45, 5249.34, 5250.45, 1011203, 101121168.0, 1435], [20240911, 5250.45, 5249.98, 5250.83, 5249.84, 5249.84, 985091, 98510144.0, 1436], [20240911, 5249.84, 5250.42, 5250.73, 5249.03, 5249.36, 1029439, 102944880.0, 1437], [20240911, 5249.36, 5249.67, 5251.66, 5249.32, 5251.55, 1111949, 111195952.0, 1438], [20240911, 5251.55, 5251.32, 5251.74, 5250.89, 5251.42, 896299, 89630744.0, 1439], [20240911, 5251.42, 5251.25, 5252.33, 5251.25, 5251.93, 1016330, 101634096.0, 1440], [20240911, 5251.93, 5252.51, 5252.59, 5250.35, 5251.26, 1235083, 123509496.0, 1441], [20240911, 5251.26, 5250.92, 5252.55, 5250.92, 5252.16, 1187082, 118709208.0, 1442], [20240911, 5252.16, 5251.6, 5252.64, 5251.6, 5252.62, 1057162, 105716944.0, 1443], [20240911, 5252.62, 5252.81, 5252.91, 5251.66, 5252.2, 1470442, 147045136.0, 1444], [20240911, 5252.2, 5252.22, 5252.86, 5251.81, 5252.52, 1520896, 152090480.0, 1445], [20240911, 5252.52, 5252.4, 5253.48, 5252.39, 5252.96, 1232584, 123259440.0, 1446], [20240911, 5252.96, 5253.1, 5254.8, 5253.1, 5254.8, 1546921, 154692976.0, 1447], [20240911, 5254.8, 5254.85, 5257.15, 5254.85, 5256.86, 2096164, 209617264.0, 1448], [20240911, 5256.86, 5256.87, 5257.94, 5256.29, 5256.7, 2067394, 206740256.0, 1449], [20240911, 5256.7, 5256.53, 5257.35, 5256.17, 5256.17, 1244089, 124409976.0, 1450], [20240911, 5256.17, 5256.05, 5256.29, 5254.94, 5255.17, 1433080, 143308928.0, 1451], [20240911, 5255.17, 5254.87, 5255.07, 5253.99, 5254.21, 1636400, 163641040.0, 1452], [20240911, 5254.21, 5254.14, 5254.14, 5252.66, 5253.84, 1664219, 166422912.0, 1453], [20240911, 5253.84, 5253.98, 5255.55, 5253.91, 5255.01, 1672538, 167254848.0, 1454], [20240911, 5255.01, 5254.29, 5254.3, 5252.96, 5252.96, 1987154, 198716528.0, 1455], [20240911, 5252.96, 5253.39, 5254.4, 5253.21, 5253.21, 2016142, 201615328.0, 1456], [20240911, 5253.21, 5253.33, 5254.25, 5252.72, 5254.1, 2227844, 222785152.0, 1457], [20240911, 5254.1, 5254.01, 5254.01, 5254.01, 5254.01, 80265, 8026580.0, 1458], [20240911, 5254.01, 5254.01, 5254.01, 5254.01, 5254.01, 0, 0.0, 1459], [20240911, 5254.01, 5251.87, 5251.87, 5251.87, 5251.87, 3978182, 397818304.0, 1500], [20240912, 5251.87, 5262.25, 5278.93, 5262.25, 5278.93, 17383438, 1738344960.0, 931], [20240912, 5278.93, 5279.32, 5287.19, 5277.94, 5277.94, 8691292, 869130112.0, 932], [20240912, 5277.94, 5276.67, 5281.24, 5275.54, 5278.43, 6861120, 686113088.0, 933], [20240912, 5278.43, 5277.7, 5282.1, 5274.15, 5281.46, 5627409, 562741760.0, 934], [20240912, 5281.46, 5282.17, 5291.37, 5282.17, 5291.37, 5317435, 531744608.0, 935], [20240912, 5291.37, 5291.4, 5293.31, 5289.31, 5291.81, 6562768, 656277632.0, 936], [20240912, 5291.81, 5291.64, 5291.95, 5279.2, 5279.65, 5561020, 556102976.0, 937], [20240912, 5279.65, 5280.03, 5284.03, 5278.86, 5283.45, 4461652, 446166208.0, 938], [20240912, 5283.45, 5283.73, 5283.73, 5275.93, 5275.93, 4229429, 422943936.0, 939], [20240912, 5275.93, 5275.83, 5283.55, 5274.65, 5283.15, 3849598, 384960672.0, 940], [20240912, 5283.15, 5283.55, 5284.92, 5281.48, 5281.48, 3996700, 399671072.0, 941], [20240912, 5281.48, 5282.12, 5282.19, 5277.52, 5277.52, 3644870, 364488160.0, 942], [20240912, 5277.52, 5277.17, 5278.49, 5275.02, 5275.88, 3364934, 336494400.0, 943], [20240912, 5275.88, 5275.58, 5276.87, 5273.59, 5276.3, 3041681, 304169088.0, 944], [20240912, 5276.3, 5276.19, 5280.93, 5276.19, 5277.25, 3161769, 316177760.0, 945], [20240912, 5277.25, 5276.07, 5279.49, 5276.03, 5278.94, 2866223, 286623232.0, 946], [20240912, 5278.94, 5278.9, 5289.08, 5278.9, 5286.61, 5002265, 500227392.0, 947], [20240912, 5286.61, 5285.99, 5285.99, 5278.4, 5278.51, 3491196, 349120544.0, 948], [20240912, 5278.51, 5278.08, 5278.08, 5273.94, 5276.46, 3209541, 320954944.0, 949], [20240912, 5276.46, 5276.11, 5277.04, 5273.16, 5273.45, 2404257, 240426704.0, 950], [20240912, 5273.45, 5273.53, 5273.53, 5267.81, 5268.35, 2706373, 270638112.0, 951], [20240912, 5268.35, 5267.93, 5269.48, 5267.7, 5269.31, 2096240, 209625184.0, 952], [20240912, 5269.31, 5268.68, 5268.68, 5263.0, 5263.0, 2433602, 243361248.0, 953], [20240912, 5263.0, 5262.83, 5266.26, 5262.83, 5266.26, 2323495, 232350352.0, 954], [20240912, 5266.26, 5265.72, 5266.63, 5265.6, 5266.17, 1980157, 198016752.0, 955], [20240912, 5266.17, 5265.88, 5266.27, 5261.4, 5261.58, 2724251, 272426176.0, 956], [20240912, 5261.58, 5262.51, 5265.54, 5261.28, 5265.54, 2203322, 220333392.0, 957], [20240912, 5265.54, 5265.67, 5266.01, 5264.46, 5265.59, 1624564, 162457392.0, 958], [20240912, 5265.59, 5266.08, 5274.21, 5265.56, 5274.21, 2030812, 203082272.0, 959], [20240912, 5274.21, 5274.76, 5274.93, 5267.55, 5267.55, 2249374, 224938496.0, 1000], [20240912, 5267.55, 5267.87, 5267.87, 5256.67, 5256.67, 2952071, 295207904.0, 1001], [20240912, 5256.67, 5256.22, 5256.22, 5249.2, 5249.2, 3301239, 330124864.0, 1002], [20240912, 5249.2, 5250.62, 5252.07, 5250.04, 5250.04, 2273688, 227369840.0, 1003], [20240912, 5250.04, 5250.14, 5250.14, 5246.94, 5247.61, 2238207, 223821664.0, 1004], [20240912, 5247.61, 5247.95, 5247.95, 5244.8, 5246.07, 2444629, 244463792.0, 1005], [20240912, 5246.07, 5245.84, 5246.53, 5244.5, 5246.23, 2322006, 232201392.0, 1006], [20240912, 5246.23, 5246.17, 5246.17, 5244.5, 5244.5, 1799831, 179984208.0, 1007], [20240912, 5244.5, 5244.71, 5245.91, 5244.63, 5244.63, 1802478, 180248816.0, 1008], [20240912, 5244.63, 5244.36, 5244.36, 5241.04, 5241.04, 1993497, 199350992.0, 1009], [20240912, 5241.04, 5240.95, 5240.95, 5238.07, 5238.39, 2179953, 217996176.0, 1010], [20240912, 5238.39, 5238.52, 5238.52, 5237.24, 5237.38, 1759881, 175988976.0, 1011], [20240912, 5237.38, 5237.63, 5238.0, 5235.25, 5235.92, 2023532, 202353856.0, 1012], [20240912, 5235.92, 5235.82, 5236.39, 5234.9, 5235.01, 1616167, 161617648.0, 1013], [20240912, 5235.01, 5235.11, 5235.28, 5233.54, 5233.86, 1760080, 176008752.0, 1014], [20240912, 5233.86, 5233.2, 5234.12, 5232.72, 5233.13, 1750448, 175045696.0, 1015], [20240912, 5233.13, 5232.91, 5233.38, 5231.65, 5232.98, 2062190, 206220080.0, 1016], [20240912, 5232.98, 5232.81, 5236.32, 5232.16, 5236.05, 1801038, 180104784.0, 1017], [20240912, 5236.05, 5235.62, 5235.62, 5231.13, 5231.13, 2290515, 229052224.0, 1018], [20240912, 5231.13, 5230.66, 5233.93, 5230.66, 5232.27, 1448177, 144818576.0, 1019], [20240912, 5232.27, 5232.75, 5236.38, 5232.57, 5235.99, 1583700, 158370960.0, 1020], [20240912, 5235.99, 5236.55, 5239.99, 5235.93, 5239.99, 1466142, 146615136.0, 1021], [20240912, 5239.99, 5239.62, 5241.08, 5237.64, 5237.8, 1297717, 129772808.0, 1022], [20240912, 5237.8, 5237.93, 5240.03, 5237.32, 5240.03, 1066053, 106606232.0, 1023], [20240912, 5240.03, 5239.65, 5241.13, 5239.65, 5240.64, 1108714, 110872128.0, 1024], [20240912, 5240.64, 5240.98, 5244.84, 5240.8, 5244.07, 1360893, 136090336.0, 1025], [20240912, 5244.07, 5243.95, 5244.47, 5243.2, 5243.67, 1097802, 109781288.0, 1026], [20240912, 5243.67, 5243.12, 5243.2, 5239.64, 5239.64, 1466901, 146691200.0, 1027], [20240912, 5239.64, 5239.35, 5239.35, 5238.5, 5239.13, 925824, 92583256.0, 1028], [20240912, 5239.13, 5238.77, 5240.4, 5238.77, 5239.45, 844527, 84453616.0, 1029], [20240912, 5239.45, 5239.82, 5239.88, 5238.3, 5238.64, 980561, 98057088.0, 1030], [20240912, 5238.64, 5238.98, 5238.98, 5236.32, 5236.41, 1395988, 139599904.0, 1031], [20240912, 5236.41, 5236.41, 5237.12, 5234.49, 5234.49, 1486467, 148647600.0, 1032], [20240912, 5234.49, 5234.44, 5235.43, 5234.44, 5234.65, 1318377, 131838608.0, 1033], [20240912, 5234.65, 5234.35, 5234.35, 5231.69, 5231.9, 1534536, 153454432.0, 1034], [20240912, 5231.9, 5232.31, 5237.81, 5232.31, 5237.34, 1375916, 137592432.0, 1035], [20240912, 5237.34, 5237.23, 5237.32, 5233.71, 5233.71, 995014, 99502336.0, 1036], [20240912, 5233.71, 5233.97, 5234.02, 5232.05, 5232.68, 1061400, 106140952.0, 1037], [20240912, 5232.68, 5232.27, 5232.47, 5229.2, 5229.4, 1155803, 115581264.0, 1038], [20240912, 5229.4, 5229.5, 5229.5, 5227.66, 5228.78, 1165188, 116519912.0, 1039], [20240912, 5228.78, 5228.31, 5229.21, 5227.92, 5228.89, 885757, 88576672.0, 1040], [20240912, 5228.89, 5228.83, 5230.91, 5228.17, 5230.81, 1081777, 108178808.0, 1041], [20240912, 5230.81, 5231.09, 5231.93, 5229.02, 5229.02, 884077, 88408768.0, 1042], [20240912, 5229.02, 5229.91, 5230.58, 5228.97, 5229.4, 1106257, 110626648.0, 1043], [20240912, 5229.4, 5229.19, 5229.37, 5227.66, 5227.66, 966082, 96609192.0, 1044], [20240912, 5227.66, 5228.02, 5229.11, 5227.85, 5229.11, 797410, 79741936.0, 1045], [20240912, 5229.11, 5228.63, 5228.88, 5226.57, 5226.68, 1087799, 108780976.0, 1046], [20240912, 5226.68, 5226.68, 5226.79, 5222.47, 5222.69, 1637002, 163701200.0, 1047], [20240912, 5222.69, 5222.41, 5223.94, 5221.6, 5223.11, 1325604, 132561344.0, 1048], [20240912, 5223.11, 5223.0, 5223.0, 5222.06, 5222.1, 1175118, 117512816.0, 1049], [20240912, 5222.1, 5222.46, 5225.83, 5222.29, 5225.37, 1150486, 115049400.0, 1050], [20240912, 5225.37, 5225.73, 5225.73, 5222.02, 5222.35, 1221006, 122101768.0, 1051], [20240912, 5222.35, 5221.79, 5222.62, 5221.27, 5221.33, 986982, 98699088.0, 1052], [20240912, 5221.33, 5221.75, 5224.62, 5221.1, 5224.09, 978773, 97878448.0, 1053], [20240912, 5224.09, 5224.49, 5226.65, 5224.49, 5225.91, 707904, 70791344.0, 1054], [20240912, 5225.91, 5225.94, 5225.94, 5222.91, 5224.07, 875737, 87574856.0, 1055], [20240912, 5224.07, 5223.65, 5224.21, 5222.2, 5222.63, 718850, 71886048.0, 1056], [20240912, 5222.63, 5222.28, 5223.77, 5221.52, 5223.38, 831958, 83196704.0, 1057], [20240912, 5223.38, 5223.38, 5224.84, 5222.8, 5223.37, 654889, 65489884.0, 1058], [20240912, 5223.37, 5223.33, 5223.52, 5221.76, 5222.67, 880762, 88077384.0, 1059], [20240912, 5222.67, 5222.98, 5225.4, 5222.74, 5225.4, 795695, 79570192.0, 1100], [20240912, 5225.4, 5225.2, 5225.2, 5223.17, 5224.16, 861889, 86189872.0, 1101], [20240912, 5224.16, 5223.88, 5227.09, 5223.88, 5226.6, 894047, 89405856.0, 1102], [20240912, 5226.6, 5226.0, 5226.0, 5224.54, 5224.54, 733804, 73381424.0, 1103], [20240912, 5224.54, 5224.74, 5227.63, 5224.74, 5226.91, 916209, 91621952.0, 1104], [20240912, 5226.91, 5227.19, 5229.15, 5227.13, 5228.97, 852289, 85229832.0, 1105], [20240912, 5228.97, 5229.2, 5229.46, 5226.58, 5227.5, 821230, 82123944.0, 1106], [20240912, 5227.5, 5226.95, 5228.16, 5226.64, 5227.52, 831468, 83147704.0, 1107], [20240912, 5227.52, 5227.99, 5229.9, 5227.92, 5229.04, 689691, 68970000.0, 1108], [20240912, 5229.04, 5229.11, 5232.55, 5229.11, 5232.35, 893946, 89395672.0, 1109], [20240912, 5232.35, 5232.18, 5232.28, 5227.45, 5227.55, 825454, 82546624.0, 1110], [20240912, 5227.55, 5228.14, 5232.42, 5228.14, 5232.39, 774459, 77447032.0, 1111], [20240912, 5232.39, 5231.78, 5233.0, 5230.58, 5230.65, 692730, 69274040.0, 1112], [20240912, 5230.65, 5230.24, 5231.23, 5230.24, 5230.36, 525961, 52597000.0, 1113], [20240912, 5230.36, 5230.18, 5231.26, 5229.79, 5231.15, 608922, 60893196.0, 1114], [20240912, 5231.15, 5231.22, 5231.22, 5227.04, 5227.68, 824479, 82448880.0, 1115], [20240912, 5227.68, 5228.4, 5228.56, 5226.44, 5227.03, 621273, 62128172.0, 1116], [20240912, 5227.03, 5226.71, 5226.87, 5225.15, 5226.87, 615275, 61528556.0, 1117], [20240912, 5226.87, 5227.29, 5229.04, 5227.29, 5227.81, 844079, 84408960.0, 1118], [20240912, 5227.81, 5227.63, 5228.75, 5226.7, 5227.45, 567641, 56765236.0, 1119], [20240912, 5227.45, 5227.01, 5227.29, 5226.05, 5226.3, 463818, 46382800.0, 1120], [20240912, 5226.3, 5225.9, 5226.1, 5224.58, 5224.83, 649172, 64918448.0, 1121], [20240912, 5224.83, 5225.32, 5226.41, 5225.32, 5226.21, 630507, 63051812.0, 1122], [20240912, 5226.21, 5225.87, 5226.65, 5225.6, 5226.23, 533580, 53359088.0, 1123], [20240912, 5226.23, 5226.34, 5227.22, 5226.13, 5226.22, 543582, 54359324.0, 1124], [20240912, 5226.22, 5226.49, 5226.54, 5225.69, 5225.95, 554257, 55426652.0, 1125], [20240912, 5225.95, 5225.86, 5226.78, 5225.63, 5225.97, 505727, 50573756.0, 1126], [20240912, 5225.97, 5226.55, 5228.87, 5226.14, 5228.27, 643993, 64400532.0, 1127], [20240912, 5228.27, 5228.67, 5230.17, 5228.36, 5230.12, 755367, 75537472.0, 1128], [20240912, 5230.12, 5230.77, 5232.14, 5230.6, 5231.63, 669890, 66989884.0, 1129], [20240912, 5231.63, 5232.3, 5234.68, 5231.78, 5234.25, 751583, 75159200.0, 1130], [20240912, 5234.25, 5234.91, 5236.47, 5226.22, 5226.23, 3361037, 336104800.0, 1301], [20240912, 5226.23, 5225.83, 5225.89, 5222.5, 5224.53, 1134561, 113456968.0, 1302], [20240912, 5224.53, 5224.34, 5230.32, 5224.34, 5227.08, 946584, 94659328.0, 1303], [20240912, 5227.08, 5227.06, 5232.84, 5227.06, 5231.97, 784761, 78477080.0, 1304], [20240912, 5231.97, 5233.02, 5236.62, 5233.02, 5236.62, 892256, 89226704.0, 1305], [20240912, 5236.62, 5236.06, 5237.41, 5235.83, 5236.84, 795209, 79521792.0, 1306], [20240912, 5236.84, 5237.28, 5237.28, 5229.24, 5229.3, 1206017, 120602752.0, 1307], [20240912, 5229.3, 5229.63, 5229.85, 5228.66, 5228.8, 724651, 72466104.0, 1308], [20240912, 5228.8, 5228.81, 5228.81, 5225.91, 5226.73, 631702, 63171332.0, 1309], [20240912, 5226.73, 5226.84, 5229.23, 5225.83, 5229.23, 777205, 77721544.0, 1310], [20240912, 5229.23, 5229.25, 5231.74, 5229.16, 5231.74, 993641, 99364936.0, 1311], [20240912, 5231.74, 5231.54, 5233.98, 5231.54, 5233.56, 1202873, 120288296.0, 1312], [20240912, 5233.56, 5234.58, 5234.58, 5231.12, 5233.36, 1364478, 136448640.0, 1313], [20240912, 5233.36, 5233.17, 5234.16, 5231.79, 5231.79, 1147430, 114743984.0, 1314], [20240912, 5231.79, 5232.47, 5233.38, 5230.64, 5230.64, 1082763, 108277328.0, 1315], [20240912, 5230.64, 5230.49, 5232.08, 5227.8, 5231.78, 1426370, 142638128.0, 1316], [20240912, 5231.78, 5231.71, 5237.58, 5231.44, 5237.57, 1231817, 123182800.0, 1317], [20240912, 5237.57, 5236.98, 5238.06, 5235.01, 5236.15, 1725953, 172596128.0, 1318], [20240912, 5236.15, 5235.5, 5237.79, 5235.27, 5237.79, 1008499, 100851072.0, 1319], [20240912, 5237.79, 5237.27, 5241.58, 5237.27, 5241.58, 1301451, 130146032.0, 1320], [20240912, 5241.58, 5241.78, 5245.4, 5241.78, 5244.88, 1816954, 181696240.0, 1321], [20240912, 5244.88, 5244.53, 5244.91, 5240.96, 5240.96, 1104449, 110445928.0, 1322], [20240912, 5240.96, 5240.97, 5240.97, 5239.84, 5240.01, 622877, 62288816.0, 1323], [20240912, 5240.01, 5239.79, 5239.85, 5237.4, 5237.4, 781331, 78134120.0, 1324], [20240912, 5237.4, 5237.03, 5237.54, 5236.31, 5237.01, 665016, 66502760.0, 1325], [20240912, 5237.01, 5236.95, 5238.32, 5236.9, 5237.87, 867044, 86705128.0, 1326], [20240912, 5237.87, 5237.63, 5238.58, 5236.6, 5237.02, 870154, 87016480.0, 1327], [20240912, 5237.02, 5237.25, 5241.11, 5237.25, 5240.94, 852001, 85200928.0, 1328], [20240912, 5240.94, 5241.69, 5244.86, 5241.62, 5243.61, 1012394, 101240216.0, 1329], [20240912, 5243.61, 5243.21, 5244.12, 5242.51, 5242.92, 695395, 69540480.0, 1330], [20240912, 5242.92, 5242.73, 5243.08, 5241.57, 5241.9, 801048, 80105944.0, 1331], [20240912, 5241.9, 5241.49, 5241.6, 5236.8, 5236.8, 1184181, 118419104.0, 1332], [20240912, 5236.8, 5236.61, 5238.23, 5234.47, 5237.7, 1084774, 108478272.0, 1333], [20240912, 5237.7, 5237.54, 5237.54, 5236.06, 5236.46, 760335, 76034600.0, 1334], [20240912, 5236.46, 5235.81, 5236.26, 5234.84, 5234.92, 670640, 67064924.0, 1335], [20240912, 5234.92, 5234.9, 5235.11, 5233.99, 5234.34, 821044, 82105368.0, 1336], [20240912, 5234.34, 5233.8, 5234.19, 5231.73, 5232.61, 1012162, 101217248.0, 1337], [20240912, 5232.61, 5232.29, 5232.5, 5231.21, 5231.59, 739454, 73946152.0, 1338], [20240912, 5231.59, 5231.17, 5231.82, 5230.33, 5230.42, 730862, 73087152.0, 1339], [20240912, 5230.42, 5230.18, 5230.83, 5230.11, 5230.4, 648162, 64817056.0, 1340], [20240912, 5230.4, 5230.01, 5231.01, 5229.99, 5230.6, 820712, 82072272.0, 1341], [20240912, 5230.6, 5230.9, 5231.09, 5230.08, 5230.57, 781967, 78197496.0, 1342], [20240912, 5230.57, 5230.09, 5230.27, 5229.15, 5230.08, 742331, 74234080.0, 1343], [20240912, 5230.08, 5230.36, 5230.36, 5229.0, 5229.16, 777862, 77787104.0, 1344], [20240912, 5229.16, 5229.48, 5229.48, 5227.35, 5228.12, 943685, 94369376.0, 1345], [20240912, 5228.12, 5228.77, 5229.54, 5228.48, 5229.54, 881872, 88188176.0, 1346], [20240912, 5229.54, 5229.09, 5229.87, 5228.04, 5228.35, 647831, 64784020.0, 1347], [20240912, 5228.35, 5228.08, 5228.81, 5227.55, 5228.81, 764965, 76497632.0, 1348], [20240912, 5228.81, 5228.63, 5230.29, 5228.63, 5230.29, 861657, 86166536.0, 1349], [20240912, 5230.29, 5230.02, 5230.65, 5229.84, 5230.44, 720946, 72095448.0, 1350], [20240912, 5230.44, 5230.37, 5231.35, 5229.45, 5231.03, 890014, 89002296.0, 1351], [20240912, 5231.03, 5231.15, 5233.78, 5231.07, 5233.54, 930078, 93008856.0, 1352], [20240912, 5233.54, 5233.77, 5234.3, 5230.12, 5230.71, 1081439, 108144760.0, 1353], [20240912, 5230.71, 5230.09, 5230.24, 5229.42, 5229.87, 618018, 61802912.0, 1354], [20240912, 5229.87, 5229.76, 5230.45, 5229.43, 5229.75, 504436, 50444552.0, 1355], [20240912, 5229.75, 5229.83, 5229.83, 5228.72, 5228.72, 689089, 68909824.0, 1356], [20240912, 5228.72, 5228.79, 5229.03, 5227.95, 5228.01, 635294, 63530320.0, 1357], [20240912, 5228.01, 5227.86, 5228.76, 5227.86, 5228.76, 572098, 57210844.0, 1358], [20240912, 5228.76, 5228.4, 5229.66, 5227.64, 5228.84, 751801, 75181136.0, 1359], [20240912, 5228.84, 5228.99, 5229.8, 5228.51, 5229.78, 575012, 57502164.0, 1400], [20240912, 5229.78, 5228.98, 5229.94, 5228.91, 5229.23, 665025, 66503348.0, 1401], [20240912, 5229.23, 5229.17, 5229.27, 5226.06, 5226.06, 965388, 96539720.0, 1402], [20240912, 5226.06, 5225.81, 5226.21, 5224.71, 5224.93, 803929, 80393816.0, 1403], [20240912, 5224.93, 5224.67, 5225.63, 5224.23, 5225.37, 809923, 80993224.0, 1404], [20240912, 5225.37, 5225.0, 5225.34, 5222.49, 5222.64, 1010563, 101057496.0, 1405], [20240912, 5222.64, 5222.42, 5222.78, 5221.22, 5221.5, 900276, 90028568.0, 1406], [20240912, 5221.5, 5221.54, 5222.7, 5221.36, 5222.33, 785887, 78589768.0, 1407], [20240912, 5222.33, 5222.25, 5222.25, 5220.74, 5220.8, 806604, 80661408.0, 1408], [20240912, 5220.8, 5220.77, 5221.0, 5218.42, 5218.91, 1260574, 126058200.0, 1409], [20240912, 5218.91, 5218.93, 5222.85, 5218.73, 5222.85, 1147289, 114729760.0, 1410], [20240912, 5222.85, 5223.06, 5225.49, 5222.67, 5225.22, 826535, 82654576.0, 1411], [20240912, 5225.22, 5225.22, 5225.53, 5224.02, 5224.02, 711355, 71136424.0, 1412], [20240912, 5224.02, 5224.31, 5225.05, 5223.88, 5225.0, 642010, 64201920.0, 1413], [20240912, 5225.0, 5224.22, 5224.93, 5222.46, 5222.52, 898611, 89861944.0, 1414], [20240912, 5222.52, 5222.45, 5223.05, 5222.0, 5222.09, 711357, 71136504.0, 1415], [20240912, 5222.09, 5222.02, 5222.02, 5220.66, 5221.08, 1008655, 100866616.0, 1416], [20240912, 5221.08, 5221.36, 5221.43, 5220.52, 5220.62, 1005200, 100520744.0, 1417], [20240912, 5220.62, 5220.46, 5220.71, 5219.99, 5220.7, 1071366, 107137472.0, 1418], [20240912, 5220.7, 5220.49, 5220.66, 5219.87, 5220.3, 1009553, 100956376.0, 1419], [20240912, 5220.3, 5220.45, 5220.45, 5218.65, 5219.35, 1020445, 102045416.0, 1420], [20240912, 5219.35, 5219.57, 5219.98, 5218.72, 5219.98, 842901, 84291024.0, 1421], [20240912, 5219.98, 5220.24, 5221.87, 5219.92, 5221.42, 746583, 74659376.0, 1422], [20240912, 5221.42, 5221.6, 5222.68, 5221.46, 5221.82, 894950, 89495848.0, 1423], [20240912, 5221.82, 5222.01, 5222.58, 5220.32, 5221.25, 811333, 81134504.0, 1424], [20240912, 5221.25, 5221.31, 5221.97, 5220.61, 5220.96, 835245, 83525416.0, 1425], [20240912, 5220.96, 5220.81, 5221.0, 5220.04, 5220.29, 958812, 95882136.0, 1426], [20240912, 5220.29, 5220.19, 5222.04, 5220.13, 5221.08, 744444, 74445328.0, 1427], [20240912, 5221.08, 5221.29, 5221.71, 5220.07, 5220.07, 1139977, 113998920.0, 1428], [20240912, 5220.07, 5220.3, 5220.38, 5219.57, 5220.07, 1000156, 100016504.0, 1429], [20240912, 5220.07, 5220.12, 5221.59, 5220.11, 5220.5, 1270943, 127095296.0, 1430], [20240912, 5220.5, 5220.75, 5224.25, 5220.75, 5224.25, 1186939, 118695048.0, 1431], [20240912, 5224.25, 5224.23, 5224.24, 5222.52, 5222.67, 1066954, 106696408.0, 1432], [20240912, 5222.67, 5223.13, 5223.13, 5220.81, 5221.6, 1038304, 103831336.0, 1433], [20240912, 5221.6, 5221.87, 5222.17, 5221.25, 5222.17, 823041, 82305096.0, 1434], [20240912, 5222.17, 5221.7, 5222.08, 5220.66, 5222.08, 772419, 77242792.0, 1435], [20240912, 5222.08, 5222.25, 5222.49, 5220.97, 5221.46, 956243, 95625272.0, 1436], [20240912, 5221.46, 5221.33, 5221.33, 5219.36, 5220.81, 1342045, 134205400.0, 1437], [20240912, 5220.81, 5220.54, 5221.03, 5219.5, 5219.82, 932673, 93268312.0, 1438], [20240912, 5219.82, 5220.09, 5220.91, 5219.92, 5220.3, 1060077, 106008608.0, 1439], [20240912, 5220.3, 5220.3, 5220.69, 5218.63, 5218.63, 1138506, 113851648.0, 1440], [20240912, 5218.63, 5219.17, 5219.17, 5216.72, 5216.82, 1622760, 162276992.0, 1441], [20240912, 5216.82, 5217.25, 5217.75, 5214.77, 5215.24, 1832628, 183263888.0, 1442], [20240912, 5215.24, 5215.51, 5217.85, 5215.51, 5217.08, 1541476, 154148496.0, 1443], [20240912, 5217.08, 5216.93, 5217.33, 5215.92, 5215.92, 1223131, 122314144.0, 1444], [20240912, 5215.92, 5216.01, 5216.19, 5214.21, 5214.66, 1551631, 155164192.0, 1445], [20240912, 5214.66, 5214.38, 5214.95, 5213.06, 5213.06, 1505853, 150586464.0, 1446], [20240912, 5213.06, 5212.99, 5212.99, 5210.02, 5210.44, 2007100, 200710800.0, 1447], [20240912, 5210.44, 5210.49, 5210.76, 5208.8, 5208.8, 1625313, 162532256.0, 1448], [20240912, 5208.8, 5209.08, 5210.71, 5208.24, 5209.94, 1823406, 182341424.0, 1449], [20240912, 5209.94, 5210.11, 5210.88, 5209.09, 5209.7, 2016004, 201601488.0, 1450], [20240912, 5209.7, 5209.79, 5210.04, 5207.74, 5208.28, 1939923, 193993088.0, 1451], [20240912, 5208.28, 5207.9, 5208.68, 5207.3, 5207.32, 1671132, 167114192.0, 1452], [20240912, 5207.32, 5208.14, 5208.14, 5206.75, 5206.93, 1685493, 168550288.0, 1453], [20240912, 5206.93, 5207.25, 5208.0, 5206.97, 5207.43, 1793545, 179355488.0, 1454], [20240912, 5207.43, 5207.19, 5207.81, 5207.12, 5207.24, 2244181, 224418768.0, 1455], [20240912, 5207.24, 5207.05, 5207.25, 5206.06, 5206.06, 2217083, 221709456.0, 1456], [20240912, 5206.06, 5206.33, 5206.58, 5205.02, 5205.5, 2469607, 246961552.0, 1457], [20240912, 5205.5, 5205.57, 5205.57, 5205.57, 5205.57, 114931, 11493154.0, 1458], [20240912, 5205.57, 5205.57, 5205.57, 5205.57, 5205.57, 0, 0.0, 1459], [20240912, 5205.57, 5205.51, 5205.51, 5205.51, 5205.51, 3537884, 353788448.0, 1500], [20240913, 5205.51, 5203.62, 5209.91, 5200.75, 5200.75, 8827268, 882727552.0, 931], [20240913, 5200.75, 5201.05, 5201.05, 5194.94, 5196.79, 4874542, 487455072.0, 932], [20240913, 5196.79, 5196.63, 5204.58, 5196.63, 5201.45, 5225162, 522517312.0, 933], [20240913, 5201.45, 5202.1, 5203.62, 5200.68, 5202.8, 4465156, 446516480.0, 934], [20240913, 5202.8, 5202.52, 5212.72, 5202.36, 5212.01, 4204563, 420457376.0, 935], [20240913, 5212.01, 5211.85, 5211.85, 5207.2, 5207.2, 4337546, 433755552.0, 936], [20240913, 5207.2, 5207.64, 5207.64, 5201.65, 5201.95, 3116818, 311682752.0, 937], [20240913, 5201.95, 5202.27, 5204.21, 5199.64, 5199.69, 3482399, 348241024.0, 938], [20240913, 5199.69, 5198.66, 5198.66, 5194.22, 5194.85, 3117277, 311728672.0, 939], [20240913, 5194.85, 5195.39, 5205.17, 5195.39, 5205.17, 3725786, 372579616.0, 940], [20240913, 5205.17, 5202.76, 5207.61, 5202.76, 5207.61, 2990392, 299040192.0, 941], [20240913, 5207.61, 5207.29, 5212.46, 5207.29, 5211.04, 3006921, 300693056.0, 942], [20240913, 5211.04, 5211.84, 5214.99, 5211.84, 5213.33, 1954463, 195447168.0, 943], [20240913, 5213.33, 5213.67, 5215.5, 5211.62, 5211.62, 2362223, 236223312.0, 944], [20240913, 5211.62, 5213.54, 5219.18, 5213.54, 5218.93, 3057248, 305725824.0, 945], [20240913, 5218.93, 5219.02, 5220.65, 5214.12, 5214.12, 3544373, 354438496.0, 946], [20240913, 5214.12, 5214.64, 5215.35, 5212.75, 5214.71, 2489716, 248972448.0, 947], [20240913, 5214.71, 5214.69, 5214.69, 5210.19, 5210.53, 3094121, 309413056.0, 948], [20240913, 5210.53, 5210.03, 5213.68, 5209.55, 5213.63, 3182357, 318236512.0, 949], [20240913, 5213.63, 5214.07, 5216.48, 5213.53, 5214.29, 3024786, 302479680.0, 950], [20240913, 5214.29, 5214.06, 5214.06, 5208.11, 5209.87, 4190072, 419008224.0, 951], [20240913, 5209.87, 5209.94, 5215.51, 5209.9, 5213.65, 3118432, 311844192.0, 952], [20240913, 5213.65, 5213.33, 5213.33, 5210.43, 5212.48, 2701421, 270143392.0, 953], [20240913, 5212.48, 5212.34, 5216.07, 5212.34, 5214.22, 2597588, 259759744.0, 954], [20240913, 5214.22, 5214.8, 5220.18, 5214.8, 5220.07, 2910357, 291036576.0, 955], [20240913, 5220.07, 5220.43, 5229.63, 5220.43, 5226.83, 3623331, 362333888.0, 956], [20240913, 5226.83, 5227.1, 5227.51, 5226.48, 5226.59, 2221824, 222183536.0, 957], [20240913, 5226.59, 5227.67, 5231.35, 5227.67, 5231.28, 2655615, 265562400.0, 958], [20240913, 5231.28, 5230.85, 5231.52, 5226.89, 5226.89, 2390422, 239043120.0, 959], [20240913, 5226.89, 5226.63, 5226.63, 5219.55, 5222.04, 2083180, 208319008.0, 1000], [20240913, 5222.04, 5224.87, 5224.89, 5216.05, 5216.05, 2562676, 256268608.0, 1001], [20240913, 5216.05, 5215.66, 5216.51, 5211.2, 5211.2, 2378060, 237806960.0, 1002], [20240913, 5211.2, 5210.74, 5210.74, 5207.72, 5209.65, 2067687, 206769680.0, 1003], [20240913, 5209.65, 5209.25, 5209.25, 5203.72, 5204.28, 2363324, 236333488.0, 1004], [20240913, 5204.28, 5204.06, 5205.21, 5203.29, 5204.15, 1955678, 195568704.0, 1005], [20240913, 5204.15, 5204.13, 5204.13, 5201.65, 5202.46, 1773084, 177309248.0, 1006], [20240913, 5202.46, 5201.98, 5204.17, 5201.0, 5204.08, 1809795, 180980608.0, 1007], [20240913, 5204.08, 5204.39, 5209.77, 5204.24, 5207.69, 1568621, 156863184.0, 1008], [20240913, 5207.69, 5207.98, 5209.14, 5207.14, 5208.54, 1701931, 170193984.0, 1009], [20240913, 5208.54, 5209.54, 5215.69, 5209.54, 5214.21, 1952348, 195235856.0, 1010], [20240913, 5214.21, 5213.98, 5220.99, 5213.27, 5217.85, 2375904, 237591440.0, 1011], [20240913, 5217.85, 5217.92, 5217.92, 5208.86, 5210.23, 1929182, 192918992.0, 1012], [20240913, 5210.23, 5210.51, 5214.57, 5210.51, 5212.88, 1570992, 157100304.0, 1013], [20240913, 5212.88, 5213.29, 5214.78, 5212.81, 5214.78, 1787366, 178737568.0, 1014], [20240913, 5214.78, 5214.17, 5215.99, 5212.95, 5215.22, 1677437, 167744784.0, 1015], [20240913, 5215.22, 5215.46, 5215.78, 5213.32, 5213.9, 1925298, 192530864.0, 1016], [20240913, 5213.9, 5213.67, 5214.77, 5213.44, 5213.44, 1581266, 158127728.0, 1017], [20240913, 5213.44, 5214.74, 5217.47, 5213.82, 5217.14, 2070030, 207004112.0, 1018], [20240913, 5217.14, 5216.85, 5216.85, 5215.38, 5216.85, 2662909, 266292032.0, 1019], [20240913, 5216.85, 5217.57, 5218.47, 5216.25, 5216.25, 1792664, 179267360.0, 1020], [20240913, 5216.25, 5216.3, 5218.11, 5216.3, 5216.97, 1584103, 158411344.0, 1021], [20240913, 5216.97, 5216.91, 5216.99, 5214.97, 5214.97, 1357373, 135738304.0, 1022], [20240913, 5214.97, 5214.9, 5214.9, 5212.86, 5212.86, 1572649, 157265824.0, 1023], [20240913, 5212.86, 5212.98, 5213.02, 5212.02, 5212.02, 1374569, 137457840.0, 1024], [20240913, 5212.02, 5212.02, 5216.2, 5211.13, 5215.64, 1687409, 168741920.0, 1025], [20240913, 5215.64, 5215.23, 5218.08, 5214.59, 5217.64, 1721104, 172111472.0, 1026], [20240913, 5217.64, 5217.75, 5218.55, 5215.73, 5217.28, 1674715, 167472400.0, 1027], [20240913, 5217.28, 5217.46, 5218.18, 5213.61, 5214.03, 1184510, 118452016.0, 1028], [20240913, 5214.03, 5213.51, 5213.51, 5210.8, 5210.92, 1409327, 140933744.0, 1029], [20240913, 5210.92, 5210.58, 5210.58, 5208.74, 5209.36, 1146321, 114633120.0, 1030], [20240913, 5209.36, 5208.92, 5211.15, 5208.34, 5210.8, 1354663, 135467008.0, 1031], [20240913, 5210.8, 5210.03, 5210.03, 5207.33, 5207.48, 1114569, 111457784.0, 1032], [20240913, 5207.48, 5207.37, 5207.66, 5206.11, 5206.49, 916690, 91669768.0, 1033], [20240913, 5206.49, 5206.65, 5208.45, 5206.29, 5206.29, 1046488, 104649800.0, 1034], [20240913, 5206.29, 5206.69, 5207.1, 5205.72, 5205.72, 948318, 94832928.0, 1035], [20240913, 5205.72, 5205.91, 5206.56, 5204.15, 5205.61, 1156689, 115669912.0, 1036], [20240913, 5205.61, 5205.48, 5206.27, 5204.88, 5204.98, 1283726, 128373704.0, 1037], [20240913, 5204.98, 5204.97, 5205.17, 5203.98, 5204.18, 1044191, 104419984.0, 1038], [20240913, 5204.18, 5204.13, 5208.5, 5203.59, 5207.56, 1410959, 141097088.0, 1039], [20240913, 5207.56, 5207.14, 5207.14, 5203.54, 5203.98, 1138843, 113885512.0, 1040], [20240913, 5203.98, 5204.14, 5204.14, 5201.55, 5201.99, 1281428, 128143720.0, 1041], [20240913, 5201.99, 5201.92, 5201.92, 5199.14, 5199.34, 1265637, 126564808.0, 1042], [20240913, 5199.34, 5199.38, 5199.82, 5197.58, 5197.58, 1237221, 123722968.0, 1043], [20240913, 5197.58, 5197.59, 5198.18, 5197.15, 5197.35, 979689, 97970048.0, 1044], [20240913, 5197.35, 5197.2, 5197.92, 5196.62, 5197.35, 1143700, 114371048.0, 1045], [20240913, 5197.35, 5197.36, 5197.36, 5194.09, 5194.56, 1603272, 160328240.0, 1046], [20240913, 5194.56, 5194.65, 5194.65, 5192.84, 5192.84, 1433989, 143399808.0, 1047], [20240913, 5192.84, 5192.94, 5193.05, 5191.63, 5192.2, 1293119, 129313000.0, 1048], [20240913, 5192.2, 5191.51, 5191.95, 5189.25, 5189.41, 1211815, 121182448.0, 1049], [20240913, 5189.41, 5189.5, 5192.46, 5189.38, 5192.18, 1237285, 123729760.0, 1050], [20240913, 5192.18, 5192.09, 5193.07, 5191.63, 5193.03, 873316, 87332520.0, 1051], [20240913, 5193.03, 5192.69, 5194.75, 5192.58, 5194.75, 1009870, 100988120.0, 1052], [20240913, 5194.75, 5194.86, 5196.61, 5194.86, 5195.98, 864404, 86441424.0, 1053], [20240913, 5195.98, 5195.89, 5196.48, 5193.77, 5194.17, 714505, 71451472.0, 1054], [20240913, 5194.17, 5194.47, 5194.66, 5191.88, 5191.88, 723907, 72391640.0, 1055], [20240913, 5191.88, 5191.84, 5192.5, 5191.11, 5191.68, 762557, 76256592.0, 1056], [20240913, 5191.68, 5191.16, 5191.49, 5189.85, 5190.1, 753496, 75350544.0, 1057], [20240913, 5190.1, 5190.19, 5191.15, 5190.18, 5190.65, 742104, 74211280.0, 1058], [20240913, 5190.65, 5190.32, 5193.52, 5190.32, 5192.94, 869265, 86927592.0, 1059], [20240913, 5192.94, 5192.94, 5193.05, 5192.41, 5192.53, 760613, 76062392.0, 1100], [20240913, 5192.53, 5192.74, 5193.16, 5192.24, 5192.63, 877990, 87799904.0, 1101], [20240913, 5192.63, 5192.89, 5197.39, 5192.89, 5196.3, 1325321, 132533328.0, 1102], [20240913, 5196.3, 5195.97, 5196.86, 5194.36, 5196.86, 889519, 88952744.0, 1103], [20240913, 5196.86, 5196.52, 5196.81, 5193.78, 5193.78, 801521, 80153200.0, 1104], [20240913, 5193.78, 5193.72, 5196.42, 5193.55, 5195.66, 758963, 75897240.0, 1105], [20240913, 5195.66, 5196.0, 5198.92, 5196.0, 5198.46, 852624, 85263392.0, 1106], [20240913, 5198.46, 5198.24, 5199.79, 5198.24, 5198.6, 791816, 79182264.0, 1107], [20240913, 5198.6, 5198.37, 5200.37, 5197.97, 5200.14, 619969, 61997964.0, 1108], [20240913, 5200.14, 5200.97, 5205.24, 5200.97, 5202.36, 1123971, 112398088.0, 1109], [20240913, 5202.36, 5202.82, 5203.28, 5202.31, 5202.37, 544232, 54424256.0, 1110], [20240913, 5202.37, 5202.36, 5203.0, 5201.72, 5202.77, 632936, 63294396.0, 1111], [20240913, 5202.77, 5202.41, 5202.41, 5199.39, 5199.39, 835187, 83519696.0, 1112], [20240913, 5199.39, 5199.33, 5202.63, 5198.97, 5201.86, 575633, 57564248.0, 1113], [20240913, 5201.86, 5202.06, 5202.06, 5200.56, 5200.56, 492510, 49251988.0, 1114], [20240913, 5200.56, 5200.16, 5200.46, 5198.17, 5198.17, 724930, 72493952.0, 1115], [20240913, 5198.17, 5198.45, 5198.55, 5196.45, 5196.45, 722099, 72211048.0, 1116], [20240913, 5196.45, 5196.63, 5196.7, 5194.81, 5194.81, 738049, 73805808.0, 1117], [20240913, 5194.81, 5195.09, 5195.38, 5194.28, 5195.38, 673216, 67322592.0, 1118], [20240913, 5195.38, 5195.03, 5195.73, 5194.78, 5194.78, 612055, 61206388.0, 1119], [20240913, 5194.78, 5194.97, 5194.99, 5194.07, 5194.15, 563017, 56302624.0, 1120], [20240913, 5194.15, 5194.35, 5194.35, 5192.78, 5192.78, 732020, 73203120.0, 1121], [20240913, 5192.78, 5192.43, 5194.65, 5191.69, 5194.65, 783326, 78333712.0, 1122], [20240913, 5194.65, 5194.79, 5195.54, 5194.51, 5195.0, 549856, 54986460.0, 1123], [20240913, 5195.0, 5195.39, 5197.78, 5195.26, 5197.78, 899620, 89962896.0, 1124], [20240913, 5197.78, 5196.95, 5198.76, 5196.95, 5198.13, 741007, 74101760.0, 1125], [20240913, 5198.13, 5198.46, 5199.26, 5198.01, 5198.61, 804501, 80451144.0, 1126], [20240913, 5198.61, 5199.04, 5200.92, 5198.81, 5199.95, 1043995, 104400792.0, 1127], [20240913, 5199.95, 5200.04, 5203.17, 5199.3, 5202.79, 790032, 79004240.0, 1128], [20240913, 5202.79, 5202.47, 5203.91, 5202.47, 5202.65, 647430, 64744036.0, 1129], [20240913, 5202.65, 5202.99, 5204.38, 5202.8, 5202.98, 947392, 94740184.0, 1130], [20240913, 5202.98, 5203.17, 5206.91, 5201.03, 5203.43, 2961316, 296132576.0, 1301], [20240913, 5203.43, 5203.56, 5204.13, 5201.78, 5202.96, 927224, 92723656.0, 1302], [20240913, 5202.96, 5203.29, 5206.66, 5200.08, 5200.11, 1112700, 111270992.0, 1303], [20240913, 5200.11, 5200.16, 5200.26, 5195.97, 5195.97, 1000654, 100066272.0, 1304], [20240913, 5195.97, 5196.1, 5197.93, 5196.07, 5197.61, 658205, 65821532.0, 1305], [20240913, 5197.61, 5197.41, 5197.41, 5195.76, 5197.23, 873697, 87370872.0, 1306], [20240913, 5197.23, 5196.84, 5197.04, 5195.21, 5196.2, 919749, 91975776.0, 1307], [20240913, 5196.2, 5196.18, 5196.74, 5195.11, 5196.74, 724670, 72467712.0, 1308], [20240913, 5196.74, 5197.03, 5197.03, 5196.06, 5196.86, 1119373, 111938320.0, 1309], [20240913, 5196.86, 5197.01, 5197.01, 5195.51, 5195.51, 848238, 84824544.0, 1310], [20240913, 5195.51, 5195.42, 5195.53, 5193.88, 5194.19, 846270, 84627904.0, 1311], [20240913, 5194.19, 5194.64, 5195.58, 5194.13, 5194.13, 701377, 70138856.0, 1312], [20240913, 5194.13, 5194.03, 5195.38, 5193.21, 5194.69, 625919, 62592776.0, 1313], [20240913, 5194.69, 5195.39, 5197.1, 5195.22, 5196.42, 708924, 70893488.0, 1314], [20240913, 5196.42, 5196.65, 5196.75, 5195.62, 5195.62, 616743, 61675432.0, 1315], [20240913, 5195.62, 5195.88, 5198.05, 5195.88, 5197.72, 673970, 67397872.0, 1316], [20240913, 5197.72, 5197.8, 5197.9, 5197.18, 5197.38, 795462, 79547184.0, 1317], [20240913, 5197.38, 5197.47, 5199.59, 5197.47, 5197.85, 967677, 96768840.0, 1318], [20240913, 5197.85, 5197.8, 5197.8, 5194.32, 5194.47, 797407, 79741800.0, 1319], [20240913, 5194.47, 5194.73, 5194.73, 5190.36, 5190.36, 1071651, 107166056.0, 1320], [20240913, 5190.36, 5190.92, 5191.46, 5190.38, 5191.23, 586436, 58644496.0, 1321], [20240913, 5191.23, 5191.2, 5191.23, 5189.81, 5190.12, 850739, 85074928.0, 1322], [20240913, 5190.12, 5190.22, 5190.37, 5189.26, 5190.1, 563329, 56334096.0, 1323], [20240913, 5190.1, 5189.94, 5190.46, 5189.51, 5189.61, 537186, 53719680.0, 1324], [20240913, 5189.61, 5189.52, 5191.19, 5189.41, 5190.36, 685922, 68593424.0, 1325], [20240913, 5190.36, 5190.31, 5191.14, 5190.06, 5190.38, 621413, 62142308.0, 1326], [20240913, 5190.38, 5190.14, 5190.57, 5189.15, 5189.67, 654104, 65411544.0, 1327], [20240913, 5189.67, 5189.8, 5189.98, 5188.57, 5189.23, 675744, 67575304.0, 1328], [20240913, 5189.23, 5189.81, 5189.92, 5189.12, 5189.12, 940082, 94009264.0, 1329], [20240913, 5189.12, 5189.16, 5189.58, 5188.87, 5188.88, 812189, 81219944.0, 1330], [20240913, 5188.88, 5188.3, 5189.67, 5188.21, 5189.67, 686164, 68617344.0, 1331], [20240913, 5189.67, 5189.82, 5190.34, 5189.16, 5189.55, 806889, 80689824.0, 1332], [20240913, 5189.55, 5189.85, 5193.41, 5189.7, 5192.48, 982392, 98240176.0, 1333], [20240913, 5192.48, 5192.35, 5192.35, 5191.05, 5191.25, 634805, 63481776.0, 1334], [20240913, 5191.25, 5191.36, 5193.34, 5191.34, 5193.23, 615265, 61527368.0, 1335], [20240913, 5193.23, 5193.02, 5194.32, 5192.86, 5194.01, 631565, 63157324.0, 1336], [20240913, 5194.01, 5194.21, 5194.21, 5191.02, 5191.02, 850397, 85040808.0, 1337], [20240913, 5191.02, 5190.86, 5191.44, 5190.47, 5190.47, 591035, 59104384.0, 1338], [20240913, 5190.47, 5191.29, 5194.29, 5191.26, 5193.93, 827642, 82765056.0, 1339], [20240913, 5193.93, 5193.6, 5195.75, 5193.4, 5195.02, 734497, 73450640.0, 1340], [20240913, 5195.02, 5194.99, 5195.85, 5194.38, 5195.28, 633088, 63309756.0, 1341], [20240913, 5195.28, 5195.39, 5196.98, 5195.0, 5196.63, 672815, 67282520.0, 1342], [20240913, 5196.63, 5196.27, 5197.57, 5195.22, 5195.22, 786458, 78646896.0, 1343], [20240913, 5195.22, 5194.85, 5195.45, 5194.48, 5194.92, 673816, 67382624.0, 1344], [20240913, 5194.92, 5194.18, 5194.18, 5191.64, 5191.73, 952913, 95292376.0, 1345], [20240913, 5191.73, 5191.9, 5191.9, 5188.69, 5188.69, 1100894, 110090552.0, 1346], [20240913, 5188.69, 5188.78, 5190.58, 5188.01, 5190.1, 981514, 98152448.0, 1347], [20240913, 5190.1, 5189.49, 5190.06, 5188.29, 5188.33, 712520, 71253136.0, 1348], [20240913, 5188.33, 5188.42, 5188.62, 5187.52, 5187.53, 874043, 87405272.0, 1349], [20240913, 5187.53, 5187.31, 5187.39, 5186.25, 5186.48, 806568, 80657704.0, 1350], [20240913, 5186.48, 5186.46, 5188.52, 5186.46, 5187.06, 716962, 71697288.0, 1351], [20240913, 5187.06, 5186.75, 5187.22, 5185.97, 5186.07, 767355, 76736584.0, 1352], [20240913, 5186.07, 5185.98, 5185.98, 5184.12, 5184.12, 1051553, 105156400.0, 1353], [20240913, 5184.12, 5184.09, 5184.38, 5182.1, 5182.1, 1207791, 120780112.0, 1354], [20240913, 5182.1, 5181.84, 5183.22, 5181.52, 5182.77, 1045277, 104528584.0, 1355], [20240913, 5182.77, 5182.6, 5184.41, 5182.5, 5184.07, 917963, 91797168.0, 1356], [20240913, 5184.07, 5184.37, 5185.25, 5183.66, 5185.08, 606749, 60676012.0, 1357], [20240913, 5185.08, 5185.18, 5185.39, 5183.91, 5184.21, 733300, 73331096.0, 1358], [20240913, 5184.21, 5184.18, 5184.79, 5183.34, 5184.49, 577056, 57706548.0, 1359], [20240913, 5184.49, 5184.65, 5184.65, 5182.94, 5183.03, 697519, 69753064.0, 1400], [20240913, 5183.03, 5182.45, 5182.54, 5180.82, 5181.33, 1273882, 127388920.0, 1401], [20240913, 5181.33, 5181.29, 5181.49, 5179.64, 5179.64, 779013, 77902288.0, 1402], [20240913, 5179.64, 5179.65, 5185.48, 5179.63, 5184.86, 1402791, 140280192.0, 1403], [20240913, 5184.86, 5185.25, 5185.25, 5182.56, 5182.56, 718710, 71872024.0, 1404], [20240913, 5182.56, 5182.87, 5183.3, 5181.75, 5182.02, 654183, 65419240.0, 1405], [20240913, 5182.02, 5181.84, 5182.5, 5181.78, 5181.95, 830647, 83065600.0, 1406], [20240913, 5181.95, 5181.8, 5183.36, 5181.8, 5183.12, 726241, 72625056.0, 1407], [20240913, 5183.12, 5182.81, 5183.41, 5182.31, 5182.96, 572874, 57288512.0, 1408], [20240913, 5182.96, 5183.04, 5183.41, 5182.14, 5182.33, 765488, 76549920.0, 1409], [20240913, 5182.33, 5182.46, 5182.46, 5179.75, 5179.78, 1163677, 116368736.0, 1410], [20240913, 5179.78, 5179.58, 5183.47, 5179.58, 5182.09, 842311, 84232224.0, 1411], [20240913, 5182.09, 5182.0, 5182.54, 5181.48, 5181.48, 535327, 53533848.0, 1412], [20240913, 5181.48, 5181.52, 5182.86, 5181.51, 5182.49, 625255, 62526524.0, 1413], [20240913, 5182.49, 5182.75, 5183.52, 5182.33, 5182.52, 641104, 64111404.0, 1414], [20240913, 5182.52, 5182.57, 5183.87, 5181.05, 5181.46, 856318, 85632976.0, 1415], [20240913, 5181.46, 5181.53, 5181.62, 5180.18, 5180.55, 694668, 69467776.0, 1416], [20240913, 5180.55, 5180.16, 5180.32, 5178.28, 5178.28, 1053590, 105360072.0, 1417], [20240913, 5178.28, 5177.87, 5180.01, 5177.87, 5179.46, 708488, 70849952.0, 1418], [20240913, 5179.46, 5178.4, 5179.1, 5177.28, 5177.28, 768561, 76857144.0, 1419], [20240913, 5177.28, 5177.19, 5177.49, 5176.15, 5176.3, 772416, 77242528.0, 1420], [20240913, 5176.3, 5176.36, 5177.16, 5176.1, 5176.56, 837845, 83785648.0, 1421], [20240913, 5176.56, 5176.46, 5176.75, 5175.27, 5176.2, 1045805, 104581824.0, 1422], [20240913, 5176.2, 5175.52, 5176.98, 5175.17, 5176.45, 867861, 86787176.0, 1423], [20240913, 5176.45, 5176.65, 5181.06, 5175.56, 5180.65, 1624694, 162470160.0, 1424], [20240913, 5180.65, 5181.04, 5181.04, 5176.17, 5176.48, 1037217, 103722672.0, 1425], [20240913, 5176.48, 5176.71, 5176.71, 5173.36, 5174.1, 1263114, 126312456.0, 1426], [20240913, 5174.1, 5173.63, 5174.6, 5173.4, 5173.47, 990684, 99069504.0, 1427], [20240913, 5173.47, 5173.6, 5174.48, 5173.6, 5174.11, 1129877, 112988808.0, 1428], [20240913, 5174.11, 5174.23, 5174.67, 5173.16, 5173.59, 967187, 96719472.0, 1429], [20240913, 5173.59, 5173.18, 5174.97, 5172.82, 5174.41, 1235056, 123506448.0, 1430], [20240913, 5174.41, 5174.3, 5175.24, 5173.75, 5174.87, 1073413, 107342312.0, 1431], [20240913, 5174.87, 5174.82, 5176.4, 5174.77, 5174.99, 1246210, 124622024.0, 1432], [20240913, 5174.99, 5174.51, 5174.97, 5170.82, 5170.82, 1772762, 177276992.0, 1433], [20240913, 5170.82, 5171.06, 5171.38, 5170.09, 5170.09, 1180408, 118041624.0, 1434], [20240913, 5170.09, 5169.9, 5170.96, 5168.89, 5169.59, 1077297, 107730656.0, 1435], [20240913, 5169.59, 5169.86, 5169.87, 5167.77, 5168.15, 1357292, 135729984.0, 1436], [20240913, 5168.15, 5168.08, 5168.08, 5166.9, 5166.9, 1424001, 142400880.0, 1437], [20240913, 5166.9, 5167.48, 5168.52, 5166.46, 5166.72, 1949253, 194926528.0, 1438], [20240913, 5166.72, 5167.05, 5167.83, 5166.44, 5167.19, 1358279, 135829008.0, 1439], [20240913, 5167.19, 5167.23, 5170.7, 5167.16, 5170.21, 1441883, 144189584.0, 1440], [20240913, 5170.21, 5170.49, 5173.92, 5170.16, 5173.84, 1539691, 153970160.0, 1441], [20240913, 5173.84, 5173.96, 5178.48, 5173.96, 5177.88, 1477452, 147746320.0, 1442], [20240913, 5177.88, 5176.94, 5178.14, 5176.06, 5177.99, 1274745, 127475704.0, 1443], [20240913, 5177.99, 5178.12, 5178.26, 5175.03, 5175.03, 1158560, 115857000.0, 1444], [20240913, 5175.03, 5175.14, 5175.14, 5173.49, 5174.49, 1392050, 139205984.0, 1445], [20240913, 5174.49, 5173.86, 5174.55, 5172.8, 5172.8, 1370499, 137051072.0, 1446], [20240913, 5172.8, 5172.0, 5173.26, 5172.0, 5172.97, 1121828, 112183896.0, 1447], [20240913, 5172.97, 5172.44, 5173.19, 5171.13, 5171.13, 1234728, 123473832.0, 1448], [20240913, 5171.13, 5170.89, 5171.45, 5169.74, 5169.99, 1553171, 155318064.0, 1449], [20240913, 5169.99, 5169.88, 5170.78, 5168.2, 5168.2, 1645641, 164565120.0, 1450], [20240913, 5168.2, 5168.3, 5168.95, 5165.82, 5165.87, 1771583, 177159296.0, 1451], [20240913, 5165.87, 5165.64, 5166.37, 5165.31, 5165.31, 1834128, 183413824.0, 1452], [20240913, 5165.31, 5165.81, 5166.14, 5165.04, 5165.4, 1810207, 181021664.0, 1453], [20240913, 5165.4, 5164.79, 5165.45, 5164.36, 5164.73, 1828360, 182837088.0, 1454], [20240913, 5164.73, 5165.25, 5165.25, 5163.8, 5163.8, 2291897, 229190864.0, 1455], [20240913, 5163.8, 5164.41, 5164.44, 5163.36, 5164.38, 2344740, 234474928.0, 1456], [20240913, 5164.38, 5164.31, 5165.04, 5163.77, 5164.41, 2484799, 248481024.0, 1457], [20240913, 5164.41, 5164.64, 5164.64, 5164.64, 5164.64, 80132, 8013214.0, 1458], [20240913, 5164.64, 5164.64, 5164.64, 5164.64, 5164.64, 0, 0.0, 1459], [20240913, 5164.64, 5162.17, 5162.17, 5162.17, 5162.17, 4434636, 443463616.0, 1500], [20240918, 5162.17, 5154.8, 5164.77, 5143.84, 5143.84, 9988863, 998887168.0, 931], [20240918, 5143.84, 5143.82, 5143.82, 5131.68, 5131.68, 4918978, 491899072.0, 932], [20240918, 5131.68, 5129.37, 5131.05, 5128.14, 5128.14, 4264764, 426477376.0, 933], [20240918, 5128.14, 5128.8, 5135.81, 5126.84, 5135.81, 3608403, 360841248.0, 934], [20240918, 5135.81, 5136.69, 5147.44, 5136.69, 5147.44, 3107264, 310727232.0, 935], [20240918, 5147.44, 5146.84, 5149.72, 5143.21, 5144.39, 3643141, 364315264.0, 936], [20240918, 5144.39, 5145.21, 5154.35, 5145.21, 5154.35, 3130304, 313031264.0, 937], [20240918, 5154.35, 5154.94, 5155.66, 5152.9, 5155.25, 3041296, 304130752.0, 938], [20240918, 5155.25, 5155.29, 5163.73, 5155.29, 5163.73, 3089085, 308909536.0, 939], [20240918, 5163.73, 5163.62, 5164.16, 5159.16, 5159.16, 3056180, 305618784.0, 940], [20240918, 5159.16, 5158.73, 5158.73, 5151.54, 5156.28, 3245240, 324525056.0, 941], [20240918, 5156.28, 5157.66, 5158.96, 5153.08, 5153.08, 2249372, 224938080.0, 942], [20240918, 5153.08, 5152.67, 5159.16, 5151.73, 5159.16, 2096016, 209602688.0, 943], [20240918, 5159.16, 5158.8, 5160.05, 5153.85, 5154.35, 2265703, 226571376.0, 944], [20240918, 5154.35, 5153.77, 5154.72, 5150.06, 5150.06, 2086734, 208674112.0, 945], [20240918, 5150.06, 5150.54, 5150.54, 5142.22, 5142.22, 2954815, 295482560.0, 946], [20240918, 5142.22, 5141.4, 5143.51, 5140.61, 5140.61, 2214959, 221496880.0, 947], [20240918, 5140.61, 5139.24, 5139.97, 5136.67, 5136.67, 2255124, 225513232.0, 948], [20240918, 5136.67, 5136.33, 5139.49, 5132.66, 5132.66, 2666856, 266686400.0, 949], [20240918, 5132.66, 5132.68, 5134.3, 5132.38, 5132.38, 1852065, 185207600.0, 950], [20240918, 5132.38, 5131.86, 5132.23, 5129.53, 5131.41, 2685729, 268573696.0, 951], [20240918, 5131.41, 5131.28, 5131.28, 5129.18, 5130.21, 1997780, 199779152.0, 952], [20240918, 5130.21, 5130.2, 5130.78, 5129.29, 5130.61, 1884487, 188449968.0, 953], [20240918, 5130.61, 5129.76, 5131.32, 5129.64, 5129.92, 1996657, 199666848.0, 954], [20240918, 5129.92, 5129.86, 5135.24, 5129.21, 5135.03, 1975722, 197573216.0, 955], [20240918, 5135.03, 5135.42, 5136.17, 5132.07, 5132.33, 1465882, 146589168.0, 956], [20240918, 5132.33, 5131.35, 5133.39, 5131.35, 5132.62, 1531440, 153144720.0, 957], [20240918, 5132.62, 5132.51, 5132.65, 5127.14, 5127.14, 2368358, 236836864.0, 958], [20240918, 5127.14, 5127.11, 5127.11, 5125.52, 5126.26, 2173146, 217315680.0, 959], [20240918, 5126.26, 5126.04, 5126.04, 5121.58, 5121.58, 2194350, 219435952.0, 1000], [20240918, 5121.58, 5121.51, 5121.51, 5117.53, 5117.61, 3278616, 327862688.0, 1001], [20240918, 5117.61, 5116.78, 5124.24, 5116.28, 5118.42, 3143762, 314377344.0, 1002], [20240918, 5118.42, 5118.24, 5126.2, 5118.24, 5125.29, 2197779, 219778784.0, 1003], [20240918, 5125.29, 5125.58, 5125.58, 5121.85, 5123.08, 1530295, 153030720.0, 1004], [20240918, 5123.08, 5122.75, 5122.81, 5117.91, 5117.91, 1728385, 172839552.0, 1005], [20240918, 5117.91, 5117.28, 5118.55, 5116.3, 5118.03, 1813920, 181393104.0, 1006], [20240918, 5118.03, 5117.08, 5117.56, 5114.29, 5114.42, 2210136, 221014592.0, 1007], [20240918, 5114.42, 5114.12, 5118.92, 5114.12, 5115.17, 2081841, 208185312.0, 1008], [20240918, 5115.17, 5114.4, 5116.81, 5113.57, 5116.18, 1817708, 181771712.0, 1009], [20240918, 5116.18, 5116.27, 5118.29, 5115.26, 5115.26, 2036685, 203669456.0, 1010], [20240918, 5115.26, 5115.95, 5116.06, 5113.17, 5113.94, 2067712, 206771968.0, 1011], [20240918, 5113.94, 5114.18, 5115.94, 5114.18, 5114.87, 1701174, 170118384.0, 1012], [20240918, 5114.87, 5114.63, 5117.31, 5114.63, 5116.21, 1762407, 176241696.0, 1013], [20240918, 5116.21, 5116.18, 5116.37, 5112.03, 5112.66, 1693827, 169383808.0, 1014], [20240918, 5112.66, 5113.24, 5113.24, 5109.14, 5110.4, 1713829, 171383888.0, 1015], [20240918, 5110.4, 5110.15, 5111.31, 5107.8, 5110.85, 1656044, 165605312.0, 1016], [20240918, 5110.85, 5111.06, 5111.26, 5109.58, 5110.12, 1607494, 160750480.0, 1017], [20240918, 5110.12, 5111.3, 5111.87, 5108.91, 5109.24, 1416251, 141626080.0, 1018], [20240918, 5109.24, 5109.69, 5109.9, 5107.59, 5107.59, 1492440, 149245200.0, 1019], [20240918, 5107.59, 5107.35, 5107.35, 5106.06, 5106.52, 1986899, 198690960.0, 1020], [20240918, 5106.52, 5106.27, 5110.81, 5105.6, 5110.81, 1432839, 143284928.0, 1021], [20240918, 5110.81, 5109.99, 5109.99, 5108.02, 5108.12, 1128706, 112871744.0, 1022], [20240918, 5108.12, 5108.19, 5112.73, 5108.19, 5112.73, 1197693, 119770424.0, 1023], [20240918, 5112.73, 5111.96, 5114.61, 5111.72, 5113.9, 1345314, 134532240.0, 1024], [20240918, 5113.9, 5114.2, 5114.2, 5110.11, 5110.9, 1191704, 119171464.0, 1025], [20240918, 5110.9, 5111.2, 5115.43, 5111.2, 5114.42, 1448374, 144838688.0, 1026], [20240918, 5114.42, 5114.24, 5114.76, 5113.65, 5114.0, 918674, 91868464.0, 1027], [20240918, 5114.0, 5114.78, 5117.3, 5114.78, 5117.15, 1482985, 148299456.0, 1028], [20240918, 5117.15, 5117.23, 5117.76, 5116.69, 5116.98, 1262587, 126259696.0, 1029], [20240918, 5116.98, 5117.04, 5117.95, 5116.67, 5116.67, 977803, 97781240.0, 1030], [20240918, 5116.67, 5116.33, 5119.37, 5115.86, 5118.96, 1293414, 129342336.0, 1031], [20240918, 5118.96, 5119.06, 5119.24, 5117.62, 5117.62, 1294939, 129495072.0, 1032], [20240918, 5117.62, 5117.28, 5117.88, 5116.81, 5116.81, 1090108, 109011464.0, 1033], [20240918, 5116.81, 5116.81, 5119.78, 5116.5, 5119.48, 1099185, 109919544.0, 1034], [20240918, 5119.48, 5119.33, 5120.14, 5118.84, 5120.14, 1144112, 114412288.0, 1035], [20240918, 5120.14, 5119.5, 5120.8, 5117.9, 5117.9, 1309094, 130910448.0, 1036], [20240918, 5117.9, 5117.42, 5119.67, 5116.95, 5119.19, 1162981, 116299208.0, 1037], [20240918, 5119.19, 5119.17, 5120.33, 5118.21, 5118.21, 1122006, 112201664.0, 1038], [20240918, 5118.21, 5118.27, 5120.78, 5118.15, 5120.69, 1137585, 113759496.0, 1039], [20240918, 5120.69, 5120.81, 5120.81, 5118.19, 5119.17, 1263260, 126327080.0, 1040], [20240918, 5119.17, 5118.11, 5123.47, 5118.11, 5123.47, 1444797, 144480848.0, 1041], [20240918, 5123.47, 5123.94, 5130.26, 5123.94, 5129.54, 2115154, 211516368.0, 1042], [20240918, 5129.54, 5130.19, 5130.65, 5125.99, 5125.99, 1648535, 164854400.0, 1043], [20240918, 5125.99, 5126.29, 5128.53, 5125.27, 5127.74, 1200627, 120063664.0, 1044], [20240918, 5127.74, 5128.05, 5128.07, 5123.95, 5124.09, 1041677, 104168528.0, 1045], [20240918, 5124.09, 5124.22, 5124.48, 5121.98, 5121.98, 1188985, 118899400.0, 1046], [20240918, 5121.98, 5122.01, 5122.01, 5120.78, 5121.29, 841697, 84170672.0, 1047], [20240918, 5121.29, 5120.96, 5121.08, 5118.83, 5119.72, 933882, 93389216.0, 1048], [20240918, 5119.72, 5119.77, 5120.38, 5119.11, 5119.56, 842729, 84274040.0, 1049], [20240918, 5119.56, 5119.48, 5119.76, 5118.25, 5119.08, 860456, 86046288.0, 1050], [20240918, 5119.08, 5118.51, 5119.31, 5117.46, 5117.83, 1088648, 108865672.0, 1051], [20240918, 5117.83, 5117.83, 5120.66, 5117.83, 5120.31, 798977, 79898776.0, 1052], [20240918, 5120.31, 5120.04, 5120.04, 5117.84, 5117.84, 938846, 93885624.0, 1053], [20240918, 5117.84, 5118.3, 5118.35, 5116.96, 5117.44, 643716, 64372752.0, 1054], [20240918, 5117.44, 5117.45, 5117.86, 5115.31, 5115.31, 978791, 97880000.0, 1055], [20240918, 5115.31, 5115.69, 5116.92, 5115.05, 5116.88, 743722, 74373176.0, 1056], [20240918, 5116.88, 5116.35, 5116.9, 5114.55, 5114.55, 806165, 80617392.0, 1057], [20240918, 5114.55, 5114.97, 5115.24, 5113.49, 5113.99, 667431, 66744216.0, 1058], [20240918, 5113.99, 5113.28, 5116.92, 5113.28, 5116.0, 993891, 99390000.0, 1059], [20240918, 5116.0, 5115.43, 5116.82, 5114.99, 5116.58, 772206, 77221328.0, 1100], [20240918, 5116.58, 5115.67, 5117.17, 5115.67, 5116.36, 806198, 80620664.0, 1101], [20240918, 5116.36, 5116.5, 5116.5, 5114.04, 5114.04, 861032, 86104192.0, 1102], [20240918, 5114.04, 5113.48, 5119.12, 5113.15, 5118.81, 1054019, 105402960.0, 1103], [20240918, 5118.81, 5118.71, 5118.71, 5115.46, 5115.99, 726281, 72629344.0, 1104], [20240918, 5115.99, 5117.44, 5118.5, 5115.69, 5118.5, 1134809, 113481688.0, 1105], [20240918, 5118.5, 5117.93, 5117.93, 5115.28, 5117.53, 621462, 62147192.0, 1106], [20240918, 5117.53, 5117.78, 5117.78, 5115.92, 5116.89, 700758, 70076872.0, 1107], [20240918, 5116.89, 5116.88, 5117.03, 5116.09, 5116.09, 664824, 66483264.0, 1108], [20240918, 5116.09, 5116.29, 5119.16, 5115.4, 5118.42, 756880, 75689120.0, 1109], [20240918, 5118.42, 5118.55, 5118.55, 5116.46, 5116.46, 547940, 54795168.0, 1110], [20240918, 5116.46, 5116.62, 5116.62, 5114.54, 5115.56, 924200, 92420864.0, 1111], [20240918, 5115.56, 5115.45, 5116.84, 5114.07, 5116.61, 737589, 73760048.0, 1112], [20240918, 5116.61, 5116.39, 5116.62, 5115.36, 5116.29, 580282, 58029024.0, 1113], [20240918, 5116.29, 5115.83, 5118.19, 5115.17, 5115.67, 681438, 68144848.0, 1114], [20240918, 5115.67, 5116.27, 5116.27, 5113.44, 5113.44, 593093, 59310380.0, 1115], [20240918, 5113.44, 5113.12, 5114.57, 5112.96, 5113.43, 649595, 64960548.0, 1116], [20240918, 5113.43, 5113.14, 5115.16, 5112.95, 5114.94, 850167, 85017728.0, 1117], [20240918, 5114.94, 5114.35, 5114.35, 5111.75, 5111.75, 674173, 67418496.0, 1118], [20240918, 5111.75, 5111.7, 5113.69, 5111.38, 5113.69, 720626, 72063848.0, 1119], [20240918, 5113.69, 5113.58, 5119.6, 5113.58, 5119.6, 1006304, 100631496.0, 1120], [20240918, 5119.6, 5119.12, 5120.11, 5117.4, 5117.91, 578368, 57837804.0, 1121], [20240918, 5117.91, 5118.29, 5120.01, 5118.06, 5119.15, 565361, 56537276.0, 1122], [20240918, 5119.15, 5119.76, 5119.76, 5116.01, 5118.6, 644780, 64478920.0, 1123], [20240918, 5118.6, 5118.08, 5118.3, 5116.68, 5117.33, 456238, 45624920.0, 1124], [20240918, 5117.33, 5117.08, 5117.71, 5116.19, 5117.5, 574720, 57473060.0, 1125], [20240918, 5117.5, 5117.54, 5118.58, 5115.89, 5115.94, 689644, 68965408.0, 1126], [20240918, 5115.94, 5116.87, 5117.51, 5114.26, 5115.67, 790281, 79029192.0, 1127], [20240918, 5115.67, 5115.25, 5118.11, 5114.26, 5118.11, 642496, 64250628.0, 1128], [20240918, 5118.11, 5117.74, 5118.43, 5116.82, 5117.8, 717734, 71774224.0, 1129], [20240918, 5117.8, 5118.17, 5118.17, 5115.94, 5117.45, 573675, 57368388.0, 1130], [20240918, 5117.45, 5115.91, 5115.91, 5110.65, 5111.66, 2124545, 212455392.0, 1301], [20240918, 5111.66, 5111.83, 5111.83, 5106.25, 5107.39, 1005856, 100586600.0, 1302], [20240918, 5107.39, 5106.83, 5107.44, 5103.42, 5103.42, 1233343, 123335352.0, 1303], [20240918, 5103.42, 5103.07, 5104.54, 5099.94, 5100.05, 1049101, 104911248.0, 1304], [20240918, 5100.05, 5100.36, 5103.37, 5100.07, 5101.57, 1177254, 117726424.0, 1305], [20240918, 5101.57, 5101.71, 5104.26, 5100.28, 5103.5, 1296886, 129689544.0, 1306], [20240918, 5103.5, 5103.28, 5103.43, 5099.54, 5099.54, 842132, 84214128.0, 1307], [20240918, 5099.54, 5099.43, 5099.48, 5097.86, 5097.86, 897958, 89796944.0, 1308], [20240918, 5097.86, 5098.31, 5101.26, 5098.31, 5099.93, 954606, 95461632.0, 1309], [20240918, 5099.93, 5099.97, 5099.97, 5097.29, 5098.89, 1118509, 111851992.0, 1310], [20240918, 5098.89, 5100.07, 5100.66, 5099.61, 5100.1, 951388, 95139824.0, 1311], [20240918, 5100.1, 5100.58, 5100.58, 5099.59, 5099.59, 644277, 64428732.0, 1312], [20240918, 5099.59, 5100.12, 5101.05, 5099.8, 5100.08, 663220, 66322820.0, 1313], [20240918, 5100.08, 5099.56, 5099.82, 5098.04, 5099.54, 770272, 77028032.0, 1314], [20240918, 5099.54, 5099.86, 5105.81, 5099.86, 5105.81, 1166346, 116635464.0, 1315], [20240918, 5105.81, 5106.24, 5115.54, 5105.79, 5115.54, 1395072, 139508176.0, 1316], [20240918, 5115.54, 5115.13, 5115.13, 5110.05, 5110.58, 1060617, 106062864.0, 1317], [20240918, 5110.58, 5111.07, 5114.03, 5111.07, 5113.45, 956348, 95635872.0, 1318], [20240918, 5113.45, 5113.55, 5114.67, 5111.4, 5111.58, 862220, 86222896.0, 1319], [20240918, 5111.58, 5111.36, 5111.4, 5108.44, 5109.18, 647571, 64758184.0, 1320], [20240918, 5109.18, 5109.32, 5115.39, 5109.32, 5114.03, 1080499, 108051040.0, 1321], [20240918, 5114.03, 5114.09, 5114.22, 5113.09, 5113.48, 536149, 53615960.0, 1322], [20240918, 5113.48, 5113.46, 5116.16, 5113.29, 5116.16, 634678, 63468796.0, 1323], [20240918, 5116.16, 5115.78, 5117.63, 5115.71, 5117.41, 656033, 65604232.0, 1324], [20240918, 5117.41, 5116.91, 5116.91, 5112.66, 5113.15, 882067, 88207576.0, 1325], [20240918, 5113.15, 5112.8, 5114.03, 5112.4, 5113.04, 539192, 53920292.0, 1326], [20240918, 5113.04, 5112.82, 5113.11, 5110.87, 5112.04, 655507, 65551744.0, 1327], [20240918, 5112.04, 5112.42, 5112.42, 5111.08, 5111.64, 540663, 54067144.0, 1328], [20240918, 5111.64, 5111.47, 5111.93, 5110.32, 5111.76, 654523, 65453488.0, 1329], [20240918, 5111.76, 5112.14, 5112.93, 5111.32, 5112.35, 610454, 61046268.0, 1330], [20240918, 5112.35, 5112.6, 5113.53, 5111.93, 5113.53, 578876, 57888788.0, 1331], [20240918, 5113.53, 5113.42, 5113.73, 5111.86, 5112.48, 823727, 82373568.0, 1332], [20240918, 5112.48, 5112.72, 5113.04, 5111.6, 5112.43, 649097, 64910500.0, 1333], [20240918, 5112.43, 5111.95, 5112.75, 5111.3, 5111.57, 675055, 67506272.0, 1334], [20240918, 5111.57, 5111.51, 5111.75, 5110.17, 5110.87, 642468, 64247772.0, 1335], [20240918, 5110.87, 5110.18, 5114.89, 5109.71, 5114.0, 919075, 91908768.0, 1336], [20240918, 5114.0, 5114.42, 5118.06, 5114.42, 5117.21, 976316, 97632456.0, 1337], [20240918, 5117.21, 5117.16, 5119.05, 5116.62, 5119.05, 612914, 61292536.0, 1338], [20240918, 5119.05, 5118.71, 5119.83, 5118.57, 5119.6, 585007, 58501616.0, 1339], [20240918, 5119.6, 5119.85, 5120.52, 5119.46, 5119.46, 639643, 63965404.0, 1340], [20240918, 5119.46, 5119.19, 5121.44, 5119.17, 5121.36, 720745, 72075584.0, 1341], [20240918, 5121.36, 5120.99, 5122.18, 5120.68, 5121.64, 734985, 73499816.0, 1342], [20240918, 5121.64, 5121.89, 5122.6, 5119.99, 5120.58, 642477, 64248832.0, 1343], [20240918, 5120.58, 5120.8, 5124.38, 5120.8, 5124.38, 807214, 80722264.0, 1344], [20240918, 5124.38, 5125.07, 5136.06, 5125.07, 5135.89, 2097510, 209752064.0, 1345], [20240918, 5135.89, 5136.69, 5144.52, 5136.69, 5144.52, 2246602, 224660944.0, 1346], [20240918, 5144.52, 5144.6, 5144.6, 5137.04, 5137.04, 1650943, 165095168.0, 1347], [20240918, 5137.04, 5136.19, 5136.46, 5134.64, 5136.46, 922159, 92216944.0, 1348], [20240918, 5136.46, 5135.92, 5140.51, 5135.92, 5140.51, 1133539, 113354944.0, 1349], [20240918, 5140.51, 5140.52, 5140.56, 5134.77, 5134.77, 1376262, 137627120.0, 1350], [20240918, 5134.77, 5134.99, 5137.65, 5134.21, 5136.57, 1059952, 105996000.0, 1351], [20240918, 5136.57, 5136.05, 5136.16, 5134.29, 5134.51, 888938, 88894864.0, 1352], [20240918, 5134.51, 5134.61, 5135.32, 5133.9, 5134.59, 799968, 79997688.0, 1353], [20240918, 5134.59, 5134.7, 5142.68, 5134.7, 5142.13, 1561341, 156135104.0, 1354], [20240918, 5142.13, 5141.97, 5142.43, 5139.97, 5140.62, 1037960, 103797120.0, 1355], [20240918, 5140.62, 5140.97, 5142.62, 5140.38, 5142.62, 855956, 85596440.0, 1356], [20240918, 5142.62, 5142.26, 5145.96, 5142.26, 5145.96, 1080803, 108081240.0, 1357], [20240918, 5145.96, 5146.32, 5151.37, 5145.92, 5151.37, 1517697, 151770880.0, 1358], [20240918, 5151.37, 5151.82, 5156.49, 5151.5, 5156.49, 1676702, 167671232.0, 1359], [20240918, 5156.49, 5157.18, 5166.04, 5157.18, 5166.04, 2797125, 279713312.0, 1400], [20240918, 5166.04, 5166.67, 5169.29, 5166.59, 5168.72, 2982993, 298300224.0, 1401], [20240918, 5168.72, 5169.02, 5169.02, 5164.23, 5165.87, 1861955, 186196384.0, 1402], [20240918, 5165.87, 5164.83, 5165.44, 5160.81, 5162.63, 1720472, 172048096.0, 1403], [20240918, 5162.63, 5163.19, 5163.19, 5159.96, 5160.15, 1170452, 117046160.0, 1404], [20240918, 5160.15, 5159.9, 5159.9, 5156.16, 5156.61, 983528, 98353720.0, 1405], [20240918, 5156.61, 5156.31, 5157.99, 5155.45, 5157.68, 966412, 96642040.0, 1406], [20240918, 5157.68, 5156.69, 5157.19, 5153.52, 5153.62, 930658, 93066768.0, 1407], [20240918, 5153.62, 5152.8, 5152.8, 5150.3, 5151.7, 959425, 95943624.0, 1408], [20240918, 5151.7, 5151.42, 5155.56, 5151.42, 5155.35, 780341, 78035224.0, 1409], [20240918, 5155.35, 5155.21, 5161.47, 5155.21, 5161.38, 1246698, 124670912.0, 1410], [20240918, 5161.38, 5161.66, 5164.49, 5161.16, 5164.31, 1210769, 121077888.0, 1411], [20240918, 5164.31, 5164.51, 5165.31, 5161.92, 5162.73, 1014568, 101457848.0, 1412], [20240918, 5162.73, 5162.63, 5162.68, 5161.62, 5162.16, 807979, 80798992.0, 1413], [20240918, 5162.16, 5161.66, 5162.41, 5160.85, 5160.85, 916111, 91612136.0, 1414], [20240918, 5160.85, 5160.12, 5160.13, 5155.42, 5155.81, 1081252, 108126328.0, 1415], [20240918, 5155.81, 5155.42, 5156.17, 5153.59, 5153.96, 878629, 87863992.0, 1416], [20240918, 5153.96, 5153.53, 5153.75, 5151.49, 5151.61, 693604, 69361336.0, 1417], [20240918, 5151.61, 5152.01, 5152.01, 5150.85, 5151.36, 661513, 66152280.0, 1418], [20240918, 5151.36, 5151.11, 5151.11, 5147.33, 5148.41, 846596, 84660704.0, 1419], [20240918, 5148.41, 5147.8, 5148.02, 5146.88, 5147.25, 684381, 68439256.0, 1420], [20240918, 5147.25, 5147.44, 5147.44, 5145.55, 5145.96, 793598, 79360488.0, 1421], [20240918, 5145.96, 5145.78, 5145.78, 5144.94, 5145.33, 773515, 77352448.0, 1422], [20240918, 5145.33, 5145.06, 5145.69, 5144.42, 5144.92, 658768, 65877756.0, 1423], [20240918, 5144.92, 5144.42, 5144.76, 5143.61, 5143.61, 670627, 67063604.0, 1424], [20240918, 5143.61, 5143.79, 5144.1, 5142.76, 5144.1, 869231, 86924088.0, 1425], [20240918, 5144.1, 5144.37, 5144.62, 5143.56, 5143.64, 759418, 75942824.0, 1426], [20240918, 5143.64, 5143.78, 5144.2, 5143.25, 5144.01, 723679, 72368944.0, 1427], [20240918, 5144.01, 5143.86, 5144.24, 5143.08, 5143.75, 678805, 67881520.0, 1428], [20240918, 5143.75, 5143.42, 5144.14, 5142.73, 5143.28, 554305, 55431288.0, 1429], [20240918, 5143.28, 5143.29, 5146.96, 5142.97, 5146.68, 786849, 78686136.0, 1430], [20240918, 5146.68, 5146.54, 5149.04, 5146.01, 5148.33, 893898, 89390928.0, 1431], [20240918, 5148.33, 5148.81, 5149.08, 5147.58, 5147.99, 763586, 76359528.0, 1432], [20240918, 5147.99, 5148.16, 5149.62, 5147.87, 5149.46, 632917, 63292652.0, 1433], [20240918, 5149.46, 5149.28, 5153.53, 5149.28, 5152.93, 887452, 88745968.0, 1434], [20240918, 5152.93, 5153.38, 5156.11, 5153.38, 5155.64, 1019311, 101931952.0, 1435], [20240918, 5155.64, 5155.63, 5155.63, 5152.8, 5152.8, 905814, 90582464.0, 1436], [20240918, 5152.8, 5153.25, 5153.5, 5151.7, 5151.7, 768491, 76849984.0, 1437], [20240918, 5151.7, 5151.39, 5151.59, 5150.17, 5150.17, 852664, 85267528.0, 1438], [20240918, 5150.17, 5150.2, 5151.23, 5148.57, 5148.85, 721331, 72133992.0, 1439], [20240918, 5148.85, 5149.38, 5150.57, 5148.86, 5149.92, 745235, 74524504.0, 1440], [20240918, 5149.92, 5149.84, 5150.13, 5149.03, 5149.71, 858099, 85810984.0, 1441], [20240918, 5149.71, 5149.97, 5150.02, 5148.65, 5150.02, 858064, 85807488.0, 1442], [20240918, 5150.02, 5150.38, 5150.38, 5148.35, 5148.35, 1077364, 107737248.0, 1443], [20240918, 5148.35, 5148.61, 5148.69, 5147.58, 5147.58, 1022229, 102223888.0, 1444], [20240918, 5147.58, 5147.85, 5148.2, 5147.36, 5147.56, 960367, 96037680.0, 1445], [20240918, 5147.56, 5147.52, 5148.04, 5146.69, 5146.69, 1054158, 105416680.0, 1446], [20240918, 5146.69, 5147.51, 5147.6, 5146.46, 5147.02, 861107, 86111688.0, 1447], [20240918, 5147.02, 5147.46, 5148.53, 5147.35, 5147.91, 949056, 94906800.0, 1448], [20240918, 5147.91, 5147.37, 5148.15, 5147.37, 5147.97, 885802, 88581256.0, 1449], [20240918, 5147.97, 5148.37, 5149.24, 5148.23, 5149.04, 1039268, 103927968.0, 1450], [20240918, 5149.04, 5148.89, 5150.02, 5148.89, 5149.93, 1067697, 106770416.0, 1451], [20240918, 5149.93, 5150.35, 5150.95, 5149.48, 5150.89, 1146696, 114670664.0, 1452], [20240918, 5150.89, 5150.48, 5152.8, 5150.48, 5152.48, 1342919, 134292960.0, 1453], [20240918, 5152.48, 5152.79, 5152.79, 5151.74, 5152.08, 1280634, 128064240.0, 1454], [20240918, 5152.08, 5152.52, 5154.39, 5152.37, 5153.47, 1418377, 141838880.0, 1455], [20240918, 5153.47, 5153.45, 5154.14, 5153.1, 5154.13, 1680603, 168061136.0, 1456], [20240918, 5154.13, 5154.26, 5156.15, 5154.15, 5155.61, 1685450, 168546096.0, 1457], [20240918, 5155.61, 5155.53, 5155.53, 5155.53, 5155.53, 62507, 6250701.5, 1458], [20240918, 5155.53, 5155.53, 5155.53, 5155.53, 5155.53, 0, 0.0, 1459], [20240918, 5155.53, 5155.73, 5155.73, 5155.73, 5155.73, 2959729, 295972960.0, 1500]], "symbol": "399005.sz", "name": "399005.sz", "ver": 2}
+/*暴露外部用的方法*/
+export
+{
+    SZ_399005_M1_KLINE
+}