npm - hqchart - Versions diffs - 1.1.14211 → 1.1.14216 - Mend

hqchart 1.1.14211 → 1.1.14216

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.testdataV2/M1KLine/000001.sh.minute.kline.js ADDED Viewed

@@ -0,0 +1 @@

+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var SH_000001_M1_KLINE={"data":[[20240614,3020.96,3020.96,3021.78,3015.67,3018.92,107160608,10716061696.0,931],[20240614,3018.92,3018.42,3021.28,3017.86,3020.7,47568642,4756865024.0,932],[20240614,3020.7,3020.89,3020.89,3017.81,3017.81,40462759,4046277120.0,933],[20240614,3017.81,3018.27,3019.45,3017.5,3019.09,40736928,4073694208.0,934],[20240614,3019.09,3019.14,3019.26,3017.77,3018.66,34278830,3427884032.0,935],[20240614,3018.66,3018.75,3022.05,3018.41,3021.98,34972895,3497290496.0,936],[20240614,3021.98,3021.94,3022.35,3020.33,3020.6,30310936,3031094784.0,937],[20240614,3020.6,3020.43,3020.97,3019.79,3019.93,29812309,2981231872.0,938],[20240614,3019.93,3019.56,3021.06,3019.28,3020.48,30347426,3034743296.0,939],[20240614,3020.48,3020.08,3020.18,3019.49,3019.89,27122832,2712284160.0,940],[20240614,3019.89,3019.91,3020.05,3018.67,3018.67,29005380,2900538880.0,941],[20240614,3018.67,3018.9,3021.12,3018.8,3020.71,28455649,2845565696.0,942],[20240614,3020.71,3020.03,3020.85,3019.87,3020.38,31115417,3111542272.0,943],[20240614,3020.38,3020.43,3020.53,3019.26,3020.24,27497157,2749716992.0,944],[20240614,3020.24,3020.02,3021.08,3019.77,3019.83,27462990,2746300160.0,945],[20240614,3019.83,3019.53,3024.02,3019.53,3023.79,28122143,2812215296.0,946],[20240614,3023.79,3023.9,3025.23,3023.57,3025.16,26440802,2644081408.0,947],[20240614,3025.16,3025.05,3026.78,3024.63,3026.42,27546354,2754636544.0,948],[20240614,3026.42,3026.25,3026.25,3023.57,3023.65,22146088,2214610176.0,949],[20240614,3023.65,3023.55,3026.0,3023.55,3025.78,22490554,2249056512.0,950],[20240614,3025.78,3025.78,3027.18,3025.64,3026.9,22946473,2294648320.0,951],[20240614,3026.9,3027.7,3029.81,3027.7,3028.96,24596226,2459623424.0,952],[20240614,3028.96,3029.14,3030.79,3029.14,3029.99,24162513,2416252160.0,953],[20240614,3029.99,3030.09,3030.66,3029.75,3030.64,22273342,2227335424.0,954],[20240614,3030.64,3030.51,3030.51,3029.08,3030.09,20429437,2042944768.0,955],[20240614,3030.09,3029.85,3030.49,3029.08,3029.47,19992273,1999228672.0,956],[20240614,3029.47,3029.11,3030.02,3028.71,3029.4,19059669,1905967872.0,957],[20240614,3029.4,3029.15,3029.25,3027.15,3027.15,18915214,1891522432.0,958],[20240614,3027.15,3026.98,3027.78,3025.93,3025.93,20612493,2061250432.0,959],[20240614,3025.93,3025.83,3027.02,3025.59,3026.59,21247683,2124769280.0,1000],[20240614,3026.59,3027.09,3028.05,3025.71,3025.71,23644919,2364492544.0,1001],[20240614,3025.71,3025.24,3025.24,3023.66,3025.15,24238861,2423887104.0,1002],[20240614,3025.15,3024.29,3026.49,3024.29,3025.91,18332388,1833239680.0,1003],[20240614,3025.91,3026.26,3028.03,3026.26,3027.55,20683206,2068321408.0,1004],[20240614,3027.55,3027.22,3027.37,3025.27,3025.33,16192202,1619221504.0,1005],[20240614,3025.33,3025.5,3026.19,3025.25,3025.58,16318742,1631874944.0,1006],[20240614,3025.58,3025.58,3028.01,3025.58,3027.57,18629460,1862946944.0,1007],[20240614,3027.57,3026.84,3028.56,3026.75,3027.84,17185126,1718513792.0,1008],[20240614,3027.84,3028.36,3028.81,3027.41,3027.41,16691881,1669188992.0,1009],[20240614,3027.41,3027.54,3027.54,3026.47,3026.64,17731158,1773116928.0,1010],[20240614,3026.64,3026.28,3026.67,3025.93,3026.32,17723802,1772381312.0,1011],[20240614,3026.32,3027.15,3029.16,3027.01,3028.73,20030486,2003049728.0,1012],[20240614,3028.73,3028.57,3029.19,3027.52,3027.52,16881872,1688188288.0,1013],[20240614,3027.52,3027.38,3028.42,3027.38,3028.19,15462529,1546254208.0,1014],[20240614,3028.19,3027.53,3028.62,3027.15,3028.62,20211572,2021158528.0,1015],[20240614,3028.62,3028.52,3028.61,3027.1,3027.51,15451436,1545144576.0,1016],[20240614,3027.51,3026.81,3028.15,3026.81,3028.15,15288446,1528845568.0,1017],[20240614,3028.15,3027.74,3028.41,3027.22,3027.22,14383148,1438316032.0,1018],[20240614,3027.22,3026.64,3027.39,3026.64,3027.23,13291288,1329129600.0,1019],[20240614,3027.23,3026.97,3027.01,3024.36,3024.59,17646564,1764657408.0,1020],[20240614,3024.59,3024.42,3025.05,3024.09,3024.09,15578527,1557853696.0,1021],[20240614,3024.09,3024.4,3025.44,3024.3,3025.06,15734475,1573448448.0,1022],[20240614,3025.06,3024.64,3025.67,3023.9,3024.13,14791675,1479168384.0,1023],[20240614,3024.13,3023.37,3023.55,3021.56,3021.56,15719737,1571974528.0,1024],[20240614,3021.56,3021.8,3023.05,3021.8,3022.64,13573640,1357364992.0,1025],[20240614,3022.64,3021.99,3023.13,3021.82,3021.82,12618948,1261895808.0,1026],[20240614,3021.82,3021.88,3023.52,3021.5,3022.78,13691235,1369124608.0,1027],[20240614,3022.78,3022.92,3023.44,3021.83,3022.51,11111656,1111166848.0,1028],[20240614,3022.51,3022.02,3022.17,3021.32,3021.67,13369378,1336938752.0,1029],[20240614,3021.67,3021.59,3021.79,3021.06,3021.45,13369952,1336996224.0,1030],[20240614,3021.45,3021.29,3023.2,3021.26,3021.26,16165077,1616508928.0,1031],[20240614,3021.26,3020.81,3020.94,3019.56,3019.56,15355919,1535592576.0,1032],[20240614,3019.56,3019.68,3021.26,3019.68,3020.7,15035385,1503539456.0,1033],[20240614,3020.7,3020.48,3020.73,3019.17,3020.34,13585491,1358550272.0,1034],[20240614,3020.34,3019.88,3020.53,3019.78,3019.93,11442765,1144277504.0,1035],[20240614,3019.93,3019.69,3020.1,3019.49,3019.86,10117654,1011766592.0,1036],[20240614,3019.86,3019.66,3020.05,3018.42,3019.9,14930109,1493011968.0,1037],[20240614,3019.9,3019.59,3019.75,3018.74,3018.74,9803382,980339328.0,1038],[20240614,3018.74,3018.66,3019.45,3018.57,3019.45,10067374,1006738496.0,1039],[20240614,3019.45,3018.9,3019.4,3018.2,3018.29,11641934,1164194560.0,1040],[20240614,3018.29,3018.02,3019.11,3017.99,3018.38,12314189,1231420032.0,1041],[20240614,3018.38,3018.13,3018.68,3017.45,3018.15,12299371,1229938176.0,1042],[20240614,3018.15,3018.03,3018.74,3017.31,3017.65,10001212,1000122176.0,1043],[20240614,3017.65,3017.3,3019.35,3017.3,3018.82,11649794,1164980480.0,1044],[20240614,3018.82,3018.92,3019.26,3018.49,3018.49,10589579,1058958592.0,1045],[20240614,3018.49,3018.5,3018.5,3016.53,3016.72,11650321,1165032960.0,1046],[20240614,3016.72,3016.4,3017.13,3016.18,3016.73,11366446,1136645632.0,1047],[20240614,3016.73,3016.69,3018.27,3016.43,3017.31,13796179,1379618944.0,1048],[20240614,3017.31,3017.52,3018.12,3017.13,3017.18,11259017,1125902848.0,1049],[20240614,3017.18,3017.0,3017.84,3016.03,3017.84,11949340,1194934912.0,1050],[20240614,3017.84,3018.25,3018.45,3017.61,3018.33,10417335,1041734656.0,1051],[20240614,3018.33,3018.08,3018.58,3017.59,3018.23,9218004,921801408.0,1052],[20240614,3018.23,3017.68,3018.68,3017.68,3018.31,9429241,942924736.0,1053],[20240614,3018.31,3017.78,3018.56,3017.72,3018.56,11371492,1137150080.0,1054],[20240614,3018.56,3018.3,3019.53,3017.75,3018.52,9891887,989189696.0,1055],[20240614,3018.52,3018.39,3019.03,3018.1,3018.58,8939747,893975552.0,1056],[20240614,3018.58,3018.5,3018.6,3017.92,3018.24,9476148,947615872.0,1057],[20240614,3018.24,3018.05,3018.43,3017.77,3017.84,9597390,959739904.0,1058],[20240614,3017.84,3017.74,3018.37,3017.33,3018.37,11194385,1119439360.0,1059],[20240614,3018.37,3018.16,3018.34,3017.06,3017.23,9856820,985683136.0,1100],[20240614,3017.23,3017.0,3019.0,3016.92,3018.72,10496248,1049625664.0,1101],[20240614,3018.72,3018.17,3019.17,3018.17,3018.91,10292323,1029233088.0,1102],[20240614,3018.91,3018.68,3019.67,3018.68,3019.67,10279879,1027988864.0,1103],[20240614,3019.67,3019.17,3019.49,3018.32,3018.32,8396778,839678784.0,1104],[20240614,3018.32,3018.25,3019.38,3018.05,3018.55,10509896,1050990464.0,1105],[20240614,3018.55,3018.04,3018.06,3017.46,3017.73,9560859,956087040.0,1106],[20240614,3017.73,3017.48,3018.91,3017.37,3018.13,10309539,1030954816.0,1107],[20240614,3018.13,3017.43,3018.35,3017.43,3018.0,10325147,1032515712.0,1108],[20240614,3018.0,3017.3,3017.96,3015.29,3015.29,14581455,1458146432.0,1109],[20240614,3015.29,3014.38,3015.17,3014.18,3014.98,12882703,1288271360.0,1110],[20240614,3014.98,3014.37,3016.26,3014.37,3016.11,10683623,1068363456.0,1111],[20240614,3016.11,3015.28,3016.31,3015.28,3016.24,9114333,911434240.0,1112],[20240614,3016.24,3015.55,3017.38,3015.55,3017.2,10800967,1080097664.0,1113],[20240614,3017.2,3016.91,3020.39,3016.91,3020.39,14186387,1418639488.0,1114],[20240614,3020.39,3019.78,3020.64,3019.75,3020.64,12184898,1218490880.0,1115],[20240614,3020.64,3020.36,3024.5,3020.36,3024.41,18337109,1833711616.0,1116],[20240614,3024.41,3024.36,3028.45,3024.36,3027.14,23658646,2365865472.0,1117],[20240614,3027.14,3026.56,3026.82,3025.49,3026.04,14535850,1453586176.0,1118],[20240614,3026.04,3025.73,3026.01,3024.36,3024.72,13735677,1373568512.0,1119],[20240614,3024.72,3024.33,3025.49,3024.33,3024.7,10917398,1091740928.0,1120],[20240614,3024.7,3024.93,3024.93,3022.92,3023.21,11811114,1181112576.0,1121],[20240614,3023.21,3023.03,3023.03,3021.88,3022.29,10782077,1078208896.0,1122],[20240614,3022.29,3021.97,3022.91,3021.48,3022.55,10907812,1090782336.0,1123],[20240614,3022.55,3022.22,3022.35,3019.02,3019.15,12268390,1226839680.0,1124],[20240614,3019.15,3019.07,3019.74,3018.8,3019.16,8783342,878334976.0,1125],[20240614,3019.16,3019.14,3019.14,3017.88,3018.5,9333382,933339264.0,1126],[20240614,3018.5,3018.45,3018.92,3018.14,3018.48,8209108,820911744.0,1127],[20240614,3018.48,3018.35,3018.52,3017.67,3018.35,8899363,889937344.0,1128],[20240614,3018.35,3018.31,3018.47,3017.39,3018.07,8642880,864288832.0,1129],[20240614,3018.07,3017.73,3017.94,3017.2,3017.67,8107312,810732352.0,1130],[20240614,3017.67,3017.45,3017.45,3015.66,3016.31,24404721,2440472832.0,1301],[20240614,3016.31,3016.15,3016.15,3014.25,3014.88,15417908,1541791744.0,1302],[20240614,3014.88,3014.84,3015.58,3014.38,3014.59,12627634,1262764544.0,1303],[20240614,3014.59,3014.77,3016.1,3014.25,3014.63,12456149,1245615744.0,1304],[20240614,3014.63,3014.65,3015.7,3014.11,3015.13,13748387,1374839808.0,1305],[20240614,3015.13,3014.94,3014.94,3012.48,3012.48,14595266,1459527552.0,1306],[20240614,3012.48,3012.71,3012.76,3011.85,3012.08,15259974,1525998592.0,1307],[20240614,3012.08,3011.58,3012.98,3011.58,3012.66,12541929,1254193920.0,1308],[20240614,3012.66,3012.99,3015.79,3012.48,3015.69,15425086,1542509696.0,1309],[20240614,3015.69,3015.36,3015.43,3014.15,3014.62,11558826,1155883648.0,1310],[20240614,3014.62,3014.45,3015.16,3013.91,3014.49,11776140,1177614976.0,1311],[20240614,3014.49,3014.53,3014.66,3013.19,3013.75,10779628,1077963648.0,1312],[20240614,3013.75,3013.65,3013.99,3012.93,3013.36,11721247,1172125568.0,1313],[20240614,3013.36,3013.35,3016.0,3013.08,3016.0,13358050,1335805696.0,1314],[20240614,3016.0,3015.5,3016.34,3015.47,3016.34,10837176,1083718400.0,1315],[20240614,3016.34,3016.23,3016.67,3016.02,3016.67,10288420,1028843008.0,1316],[20240614,3016.67,3016.01,3018.85,3016.01,3018.85,14782369,1478238336.0,1317],[20240614,3018.85,3018.68,3019.67,3018.57,3019.67,12547778,1254778880.0,1318],[20240614,3019.67,3019.66,3020.06,3018.82,3019.48,13873211,1387322240.0,1319],[20240614,3019.48,3019.37,3021.16,3019.35,3021.01,12921576,1292158592.0,1320],[20240614,3021.01,3020.95,3023.51,3020.95,3022.64,20617086,2061709952.0,1321],[20240614,3022.64,3022.37,3023.2,3021.88,3021.88,16307982,1630798848.0,1322],[20240614,3021.88,3021.68,3021.68,3020.15,3020.15,13474019,1347402880.0,1323],[20240614,3020.15,3020.4,3020.71,3019.88,3020.36,10878653,1087866112.0,1324],[20240614,3020.36,3020.56,3021.14,3020.12,3020.34,12501212,1250122112.0,1325],[20240614,3020.34,3020.54,3020.54,3018.09,3018.44,16454579,1645459072.0,1326],[20240614,3018.44,3018.59,3022.5,3018.53,3022.5,16737855,1673786368.0,1327],[20240614,3022.5,3022.52,3025.21,3022.52,3025.05,19345166,1934517504.0,1328],[20240614,3025.05,3024.99,3025.89,3024.97,3025.2,15600711,1560072192.0,1329],[20240614,3025.2,3024.79,3025.35,3024.41,3024.69,13329006,1332901888.0,1330],[20240614,3024.69,3025.11,3026.29,3024.52,3026.21,14963204,1496321536.0,1331],[20240614,3026.21,3026.52,3026.52,3024.88,3026.23,13812390,1381239808.0,1332],[20240614,3026.23,3026.54,3027.79,3025.9,3026.92,16288518,1628852864.0,1333],[20240614,3026.92,3027.01,3027.01,3024.2,3024.2,14536770,1453677952.0,1334],[20240614,3024.2,3024.17,3024.17,3023.33,3023.33,12549798,1254980736.0,1335],[20240614,3023.33,3023.38,3025.29,3022.98,3025.29,16009402,1600941056.0,1336],[20240614,3025.29,3025.04,3028.86,3025.04,3028.5,20920750,2092076032.0,1337],[20240614,3028.5,3028.53,3029.17,3028.24,3028.9,17346533,1734654336.0,1338],[20240614,3028.9,3029.06,3030.13,3029.06,3030.08,18884409,1888441984.0,1339],[20240614,3030.08,3030.25,3030.25,3028.59,3030.09,19885031,1988504064.0,1340],[20240614,3030.09,3030.16,3031.91,3029.89,3031.59,21904666,2190467328.0,1341],[20240614,3031.59,3031.55,3031.58,3030.74,3030.97,18251887,1825189760.0,1342],[20240614,3030.97,3030.89,3032.39,3030.82,3031.37,18270400,1827041152.0,1343],[20240614,3031.37,3031.54,3031.54,3030.8,3030.8,14263262,1426327424.0,1344],[20240614,3030.8,3031.08,3033.32,3030.85,3033.22,18774696,1877470720.0,1345],[20240614,3033.22,3033.11,3035.01,3032.92,3032.92,24096855,2409686272.0,1346],[20240614,3032.92,3032.77,3032.77,3031.41,3031.83,16743725,1674373376.0,1347],[20240614,3031.83,3031.96,3031.96,3030.83,3030.91,13868433,1386844416.0,1348],[20240614,3030.91,3030.41,3032.97,3030.38,3032.35,15167874,1516788352.0,1349],[20240614,3032.35,3032.49,3032.49,3031.13,3031.17,14005980,1400599168.0,1350],[20240614,3031.17,3031.19,3031.47,3030.02,3030.16,13217058,1321706752.0,1351],[20240614,3030.16,3030.09,3030.09,3028.84,3029.22,14662485,1466249600.0,1352],[20240614,3029.22,3028.48,3028.73,3026.31,3026.31,16208474,1620848384.0,1353],[20240614,3026.31,3026.41,3027.6,3026.41,3027.6,13627083,1362709248.0,1354],[20240614,3027.6,3027.8,3028.17,3027.3,3027.44,12039270,1203927808.0,1355],[20240614,3027.44,3027.19,3027.19,3025.67,3025.67,12823685,1282369408.0,1356],[20240614,3025.67,3025.69,3025.95,3024.98,3025.01,14399831,1439984384.0,1357],[20240614,3025.01,3025.22,3025.65,3025.01,3025.37,11086016,1108602752.0,1358],[20240614,3025.37,3025.64,3027.98,3025.13,3027.82,13191784,1319179520.0,1359],[20240614,3027.82,3027.63,3028.13,3026.99,3027.55,11992093,1199210368.0,1400],[20240614,3027.55,3027.44,3027.87,3026.08,3027.87,13572788,1357279616.0,1401],[20240614,3027.87,3027.7,3028.82,3027.28,3028.44,13331202,1333121408.0,1402],[20240614,3028.44,3028.7,3028.87,3027.79,3028.6,11736145,1173615744.0,1403],[20240614,3028.6,3028.29,3028.29,3025.32,3025.32,16444004,1644401280.0,1404],[20240614,3025.32,3025.04,3026.49,3025.04,3026.22,12797402,1279741184.0,1405],[20240614,3026.22,3026.12,3027.51,3026.12,3027.51,11663792,1166380160.0,1406],[20240614,3027.51,3027.53,3029.15,3026.87,3028.9,12418178,1241819008.0,1407],[20240614,3028.9,3028.49,3029.92,3028.37,3029.73,12180252,1218026112.0,1408],[20240614,3029.73,3029.72,3030.23,3029.21,3029.87,10808675,1080868480.0,1409],[20240614,3029.87,3029.9,3030.51,3029.09,3030.51,10772360,1077237248.0,1410],[20240614,3030.51,3030.01,3030.74,3029.79,3030.17,11680035,1168004608.0,1411],[20240614,3030.17,3030.42,3031.74,3030.17,3031.73,12095358,1209536768.0,1412],[20240614,3031.73,3031.85,3031.91,3029.13,3029.14,12872019,1287202944.0,1413],[20240614,3029.14,3029.16,3029.16,3027.83,3027.95,12425209,1242521856.0,1414],[20240614,3027.95,3028.17,3028.44,3027.5,3027.9,10838807,1083881728.0,1415],[20240614,3027.9,3027.35,3027.76,3026.85,3027.76,11164975,1116498432.0,1416],[20240614,3027.76,3027.07,3028.77,3027.05,3028.32,12065540,1206555136.0,1417],[20240614,3028.32,3028.06,3028.97,3028.06,3028.75,10162030,1016204224.0,1418],[20240614,3028.75,3028.51,3028.94,3028.0,3028.0,10593357,1059336576.0,1419],[20240614,3028.0,3027.94,3029.75,3027.77,3028.9,12646621,1264663168.0,1420],[20240614,3028.9,3028.86,3029.6,3028.45,3029.46,11388422,1138843264.0,1421],[20240614,3029.46,3029.5,3030.81,3029.5,3030.02,12323787,1232379648.0,1422],[20240614,3030.02,3030.06,3030.33,3028.88,3029.15,11606776,1160678400.0,1423],[20240614,3029.15,3029.35,3029.55,3028.84,3029.26,10907372,1090738176.0,1424],[20240614,3029.26,3029.55,3029.55,3027.67,3028.63,13780511,1378051968.0,1425],[20240614,3028.63,3028.67,3028.67,3027.83,3027.87,11889102,1188911488.0,1426],[20240614,3027.87,3028.37,3028.37,3026.49,3027.13,13188514,1318852480.0,1427],[20240614,3027.13,3027.2,3028.78,3027.2,3028.56,12727433,1272744448.0,1428],[20240614,3028.56,3028.49,3028.86,3028.21,3028.57,11999149,1199915904.0,1429],[20240614,3028.57,3028.4,3029.67,3028.19,3029.47,11772326,1177233408.0,1430],[20240614,3029.47,3029.96,3030.78,3029.96,3030.55,16204027,1620403328.0,1431],[20240614,3030.55,3030.61,3031.77,3030.39,3031.6,14388594,1438860416.0,1432],[20240614,3031.6,3031.58,3032.56,3031.26,3032.56,13743086,1374309504.0,1433],[20240614,3032.56,3032.68,3032.78,3031.46,3032.0,13892695,1389270272.0,1434],[20240614,3032.0,3032.36,3033.77,3031.87,3033.24,15129271,1512928128.0,1435],[20240614,3033.24,3033.27,3033.97,3032.91,3033.41,14092960,1409296768.0,1436],[20240614,3033.41,3034.08,3035.3,3033.51,3035.09,15436673,1543668224.0,1437],[20240614,3035.09,3034.91,3036.05,3034.91,3035.92,16755679,1675568896.0,1438],[20240614,3035.92,3036.04,3037.13,3035.93,3036.96,16944543,1694454912.0,1439],[20240614,3036.96,3036.73,3037.81,3036.69,3037.36,17161430,1716144256.0,1440],[20240614,3037.36,3037.9,3037.9,3036.8,3037.14,17626547,1762655616.0,1441],[20240614,3037.14,3037.02,3037.03,3036.38,3037.03,15707603,1570761216.0,1442],[20240614,3037.03,3036.77,3036.82,3035.24,3035.3,17601123,1760113280.0,1443],[20240614,3035.3,3035.32,3035.35,3034.49,3034.49,18242492,1824250112.0,1444],[20240614,3034.49,3034.68,3035.1,3034.31,3034.83,17030724,1703073408.0,1445],[20240614,3034.83,3034.28,3034.45,3033.55,3033.93,17721592,1772160384.0,1446],[20240614,3033.93,3033.94,3034.22,3033.28,3033.9,18953891,1895390336.0,1447],[20240614,3033.9,3033.45,3033.8,3032.41,3032.91,17975781,1797579136.0,1448],[20240614,3032.91,3033.07,3033.3,3032.55,3032.68,17241463,1724147200.0,1449],[20240614,3032.68,3033.07,3033.48,3032.73,3033.1,18926797,1892680704.0,1450],[20240614,3033.1,3033.2,3033.5,3032.64,3033.17,18556989,1855699712.0,1451],[20240614,3033.17,3032.87,3033.56,3032.6,3032.6,19252849,1925285760.0,1452],[20240614,3032.6,3033.2,3033.27,3032.5,3032.81,18029396,1802940544.0,1453],[20240614,3032.81,3032.87,3033.74,3032.87,3033.33,19589003,1958901120.0,1454],[20240614,3033.33,3033.89,3033.89,3032.93,3033.64,21633572,2163358208.0,1455],[20240614,3033.64,3033.65,3034.49,3032.99,3034.49,25084723,2508473088.0,1456],[20240614,3034.49,3034.08,3034.58,3033.67,3033.97,24540354,2454036736.0,1457],[20240614,3033.97,3033.96,3033.96,3033.54,3033.54,1582927,158292864.0,1458],[20240614,3033.54,3033.54,3033.54,3033.54,3033.54,0,0.0,1459],[20240614,3033.54,3032.74,3032.74,3032.57,3032.63,128267768,12826776576.0,1500],[20240617,3032.63,3017.72,3018.33,3015.79,3015.97,117857156,11785716736.0,931],[20240617,3015.97,3015.8,3017.31,3014.88,3016.58,53311786,5331180032.0,932],[20240617,3016.58,3017.04,3017.04,3012.35,3013.33,54912949,5491295744.0,933],[20240617,3013.33,3013.46,3014.28,3012.71,3013.91,44072175,4407218688.0,934],[20240617,3013.91,3014.56,3018.84,3014.02,3018.84,39821266,3982127360.0,935],[20240617,3018.84,3019.09,3020.11,3018.83,3019.19,37555570,3755557888.0,936],[20240617,3019.19,3018.93,3020.61,3018.93,3020.11,37571681,3757168640.0,937],[20240617,3020.11,3019.85,3021.25,3018.44,3020.93,37592228,3759223296.0,938],[20240617,3020.93,3021.14,3021.58,3020.44,3020.6,40874945,4087495680.0,939],[20240617,3020.6,3020.67,3022.39,3020.56,3020.56,42327703,4232771072.0,940],[20240617,3020.56,3020.53,3021.6,3019.94,3021.6,34969293,3496930560.0,941],[20240617,3021.6,3021.41,3021.53,3020.45,3020.73,30997340,3099734784.0,942],[20240617,3020.73,3020.84,3021.14,3020.03,3020.97,30547374,3054738688.0,943],[20240617,3020.97,3020.95,3021.85,3020.56,3020.79,29412553,2941255680.0,944],[20240617,3020.79,3020.38,3020.59,3018.35,3018.75,27563543,2756354816.0,945],[20240617,3018.75,3018.56,3019.62,3018.4,3019.01,30014786,3001479424.0,946],[20240617,3019.01,3019.09,3021.05,3018.82,3020.77,30185396,3018540288.0,947],[20240617,3020.77,3020.28,3020.98,3019.82,3020.98,26436102,2643611648.0,948],[20240617,3020.98,3021.03,3022.18,3020.24,3022.05,23980332,2398034432.0,949],[20240617,3022.05,3022.1,3022.9,3021.57,3022.55,24506553,2450656256.0,950],[20240617,3022.55,3023.15,3023.24,3021.36,3021.36,24565352,2456535808.0,951],[20240617,3021.36,3021.23,3021.81,3017.67,3018.56,26874479,2687449088.0,952],[20240617,3018.56,3018.01,3019.03,3017.27,3017.72,25924153,2592416512.0,953],[20240617,3017.72,3017.92,3021.22,3017.92,3021.18,28534291,2853430272.0,954],[20240617,3021.18,3020.94,3021.89,3020.94,3021.62,21232043,2123205376.0,955],[20240617,3021.62,3021.28,3022.96,3021.28,3022.06,20427014,2042702208.0,956],[20240617,3022.06,3022.78,3023.05,3021.87,3022.14,19488675,1948868608.0,957],[20240617,3022.14,3022.14,3022.45,3021.54,3021.84,18470114,1847012352.0,958],[20240617,3021.84,3022.38,3024.43,3022.37,3023.59,20875221,2087523072.0,959],[20240617,3023.59,3023.8,3026.62,3023.8,3026.2,22593798,2259380992.0,1000],[20240617,3026.2,3026.36,3026.48,3024.81,3024.81,23808862,2380887040.0,1001],[20240617,3024.81,3024.09,3024.69,3023.43,3024.05,26401293,2640130816.0,1002],[20240617,3024.05,3024.24,3024.75,3023.19,3023.93,21268044,2126805632.0,1003],[20240617,3023.93,3024.1,3024.1,3020.62,3020.81,24845832,2484584192.0,1004],[20240617,3020.81,3021.11,3021.11,3020.02,3021.03,21993632,2199364352.0,1005],[20240617,3021.03,3020.75,3021.18,3019.62,3020.4,21972945,2197295872.0,1006],[20240617,3020.4,3020.21,3021.76,3020.21,3021.36,23047524,2304753408.0,1007],[20240617,3021.36,3021.15,3023.27,3021.15,3021.37,22105588,2210559744.0,1008],[20240617,3021.37,3021.53,3023.64,3021.01,3023.59,18675167,1867517568.0,1009],[20240617,3023.59,3023.55,3023.55,3021.5,3022.12,18192914,1819292544.0,1010],[20240617,3022.12,3022.17,3022.23,3020.36,3020.7,19798391,1979840256.0,1011],[20240617,3020.7,3021.0,3022.26,3021.0,3021.96,18547075,1854708608.0,1012],[20240617,3021.96,3021.72,3021.75,3020.91,3021.7,17899447,1789945728.0,1013],[20240617,3021.7,3022.15,3022.44,3021.63,3022.24,14701779,1470179200.0,1014],[20240617,3022.24,3022.0,3023.27,3021.84,3022.76,15892104,1589211520.0,1015],[20240617,3022.76,3022.74,3023.52,3022.34,3022.34,15571653,1557166336.0,1016],[20240617,3022.34,3022.61,3022.61,3021.24,3021.98,15547523,1554753408.0,1017],[20240617,3021.98,3022.16,3022.61,3021.7,3022.13,13205155,1320516736.0,1018],[20240617,3022.13,3022.26,3022.54,3021.14,3022.11,14835290,1483530240.0,1019],[20240617,3022.11,3022.1,3022.51,3021.84,3021.84,13294380,1329438976.0,1020],[20240617,3021.84,3022.27,3022.45,3021.67,3021.86,16567383,1656739072.0,1021],[20240617,3021.86,3021.81,3022.28,3019.84,3019.84,21161370,2116138112.0,1022],[20240617,3019.84,3019.48,3021.8,3019.48,3021.09,17517521,1751753216.0,1023],[20240617,3021.09,3021.05,3021.19,3019.97,3020.81,16315863,1631587456.0,1024],[20240617,3020.81,3020.6,3020.75,3019.14,3019.68,15280913,1528092288.0,1025],[20240617,3019.68,3019.64,3022.01,3019.23,3022.01,15554314,1555432320.0,1026],[20240617,3022.01,3021.78,3022.15,3021.39,3021.39,15753487,1575349632.0,1027],[20240617,3021.39,3021.02,3021.89,3020.87,3021.89,13588350,1358836096.0,1028],[20240617,3021.89,3021.94,3022.55,3021.49,3022.27,15116594,1511660288.0,1029],[20240617,3022.27,3022.02,3022.36,3021.54,3021.54,17222226,1722223616.0,1030],[20240617,3021.54,3021.67,3022.52,3020.99,3022.52,15321352,1532135936.0,1031],[20240617,3022.52,3021.99,3022.3,3020.99,3020.99,12803976,1280398720.0,1032],[20240617,3020.99,3021.18,3022.55,3021.18,3022.39,12203726,1220373760.0,1033],[20240617,3022.39,3022.36,3022.47,3021.23,3021.76,12726890,1272689664.0,1034],[20240617,3021.76,3021.72,3022.08,3020.77,3020.77,12027495,1202750464.0,1035],[20240617,3020.77,3020.93,3021.0,3019.29,3020.01,17377568,1737757824.0,1036],[20240617,3020.01,3020.06,3020.78,3019.84,3020.57,11771565,1177157376.0,1037],[20240617,3020.57,3020.51,3021.75,3020.44,3021.34,10927465,1092747392.0,1038],[20240617,3021.34,3021.72,3021.92,3021.25,3021.34,10378013,1037802624.0,1039],[20240617,3021.34,3021.34,3021.62,3020.45,3020.88,10322709,1032272064.0,1040],[20240617,3020.88,3021.31,3022.26,3021.24,3022.1,11040189,1104020096.0,1041],[20240617,3022.1,3021.72,3021.81,3020.66,3020.66,11076768,1107677824.0,1042],[20240617,3020.66,3020.4,3022.3,3020.18,3022.08,11633367,1163337728.0,1043],[20240617,3022.08,3021.93,3022.27,3020.56,3020.56,9859024,985903360.0,1044],[20240617,3020.56,3020.79,3021.6,3020.5,3021.1,9763305,976331520.0,1045],[20240617,3021.1,3021.14,3021.31,3020.51,3021.08,9988641,998865280.0,1046],[20240617,3021.08,3020.75,3021.45,3020.3,3020.3,9803962,980397056.0,1047],[20240617,3020.3,3020.55,3020.72,3019.37,3019.8,10900258,1090026880.0,1048],[20240617,3019.8,3019.78,3021.23,3019.21,3020.97,11891333,1189134208.0,1049],[20240617,3020.97,3021.07,3021.84,3020.54,3021.84,10543875,1054388608.0,1050],[20240617,3021.84,3021.79,3022.88,3021.63,3022.07,14073281,1407329280.0,1051],[20240617,3022.07,3022.11,3022.52,3021.5,3021.5,11809349,1180935808.0,1052],[20240617,3021.5,3021.74,3021.78,3021.23,3021.48,11107430,1110744192.0,1053],[20240617,3021.48,3021.59,3021.59,3020.25,3021.04,11716536,1171654528.0,1054],[20240617,3021.04,3021.03,3021.53,3020.77,3021.41,9474206,947421824.0,1055],[20240617,3021.41,3020.88,3021.53,3020.23,3020.24,9296287,929629824.0,1056],[20240617,3020.24,3020.1,3020.17,3017.79,3018.1,14941930,1494193920.0,1057],[20240617,3018.1,3017.97,3018.99,3017.97,3018.51,10304188,1030419904.0,1058],[20240617,3018.51,3018.32,3020.25,3018.32,3020.12,9514206,951421504.0,1059],[20240617,3020.12,3020.08,3020.79,3019.94,3020.67,9171741,917175104.0,1100],[20240617,3020.67,3020.54,3020.63,3019.67,3019.68,9396489,939650112.0,1101],[20240617,3019.68,3019.94,3021.11,3019.94,3021.02,10300526,1030053376.0,1102],[20240617,3021.02,3020.92,3020.92,3019.17,3019.56,11052220,1105222784.0,1103],[20240617,3019.56,3019.67,3019.83,3018.53,3018.59,9629462,962947264.0,1104],[20240617,3018.59,3018.36,3018.75,3017.91,3018.1,8729787,872979712.0,1105],[20240617,3018.1,3017.84,3018.68,3017.8,3018.27,8995761,899577216.0,1106],[20240617,3018.27,3018.11,3018.13,3017.11,3017.11,9707832,970784192.0,1107],[20240617,3017.11,3017.32,3017.58,3016.49,3017.06,10288850,1028885952.0,1108],[20240617,3017.06,3017.17,3017.27,3016.65,3017.2,9123823,912383296.0,1109],[20240617,3017.2,3017.11,3017.64,3016.73,3016.73,8669476,866948608.0,1110],[20240617,3016.73,3016.76,3016.86,3015.51,3015.51,12407804,1240781568.0,1111],[20240617,3015.51,3015.4,3015.43,3014.48,3014.83,11800521,1180052864.0,1112],[20240617,3014.83,3014.63,3016.28,3014.37,3015.51,10372918,1037293056.0,1113],[20240617,3015.51,3015.9,3015.96,3015.01,3015.07,8807143,880715200.0,1114],[20240617,3015.07,3015.19,3015.67,3014.89,3015.15,8781804,878181440.0,1115],[20240617,3015.15,3014.87,3016.33,3014.87,3016.1,9123340,912335168.0,1116],[20240617,3016.1,3015.96,3016.38,3015.57,3015.88,8358428,835843840.0,1117],[20240617,3015.88,3016.05,3016.05,3015.27,3015.85,8402410,840242112.0,1118],[20240617,3015.85,3016.1,3016.91,3015.81,3016.47,9665212,966522240.0,1119],[20240617,3016.47,3016.52,3016.52,3015.78,3015.95,9687807,968781824.0,1120],[20240617,3015.95,3016.1,3016.47,3015.33,3015.33,8664168,866417600.0,1121],[20240617,3015.33,3015.87,3017.01,3015.51,3016.9,10161175,1016118400.0,1122],[20240617,3016.9,3016.88,3017.5,3016.59,3017.21,9854838,985484992.0,1123],[20240617,3017.21,3016.79,3017.41,3016.75,3017.29,7510779,751079040.0,1124],[20240617,3017.29,3016.84,3017.43,3016.65,3017.22,8189086,818909824.0,1125],[20240617,3017.22,3017.21,3017.28,3016.2,3016.31,8658872,865888064.0,1126],[20240617,3016.31,3016.19,3016.97,3015.75,3016.21,7726955,772696512.0,1127],[20240617,3016.21,3016.36,3016.86,3015.62,3016.86,8604130,860413888.0,1128],[20240617,3016.86,3016.77,3017.17,3016.73,3016.93,7332004,733201408.0,1129],[20240617,3016.93,3017.22,3017.81,3016.92,3017.12,8159641,815965312.0,1130],[20240617,3017.12,3017.24,3017.24,3014.21,3014.43,28082486,2808249600.0,1301],[20240617,3014.43,3014.48,3015.07,3013.32,3014.28,16147084,1614709376.0,1302],[20240617,3014.28,3014.65,3016.06,3014.38,3015.8,12460266,1246027648.0,1303],[20240617,3015.8,3015.74,3016.54,3015.26,3016.28,11917726,1191773696.0,1304],[20240617,3016.28,3016.45,3016.47,3015.61,3015.97,10110249,1011025792.0,1305],[20240617,3015.97,3015.76,3015.76,3015.03,3015.1,10909394,1090940416.0,1306],[20240617,3015.1,3014.71,3015.53,3014.3,3015.15,11464652,1146466176.0,1307],[20240617,3015.15,3015.22,3015.26,3014.03,3014.13,10337373,1033738304.0,1308],[20240617,3014.13,3014.01,3015.42,3014.01,3014.98,9016672,901668096.0,1309],[20240617,3014.98,3015.07,3016.12,3014.83,3015.32,10126956,1012696384.0,1310],[20240617,3015.32,3014.96,3015.22,3014.16,3014.31,10049071,1004908032.0,1311],[20240617,3014.31,3014.28,3014.8,3014.09,3014.34,8044150,804415744.0,1312],[20240617,3014.34,3014.7,3015.55,3014.28,3015.16,8384383,838439232.0,1313],[20240617,3015.16,3015.02,3015.8,3014.88,3015.26,8564027,856403520.0,1314],[20240617,3015.26,3015.22,3015.95,3014.97,3015.94,8982268,898227648.0,1315],[20240617,3015.94,3015.84,3016.75,3015.66,3016.33,9020646,902065600.0,1316],[20240617,3016.33,3016.42,3017.06,3016.42,3016.6,9042278,904228736.0,1317],[20240617,3016.6,3016.76,3017.09,3016.06,3016.06,9456015,945602432.0,1318],[20240617,3016.06,3016.43,3016.43,3015.75,3016.11,8257842,825785216.0,1319],[20240617,3016.11,3015.9,3017.03,3015.9,3016.76,7820850,782086016.0,1320],[20240617,3016.76,3016.82,3017.46,3016.34,3017.08,8531033,853104256.0,1321],[20240617,3017.08,3017.16,3017.2,3016.19,3016.24,8977132,897714112.0,1322],[20240617,3016.24,3016.09,3016.93,3015.94,3016.53,8801428,880143680.0,1323],[20240617,3016.53,3016.61,3016.85,3015.95,3015.95,8516094,851610368.0,1324],[20240617,3015.95,3015.89,3015.89,3014.88,3014.88,9052861,905287040.0,1325],[20240617,3014.88,3014.66,3015.07,3014.13,3014.32,9365015,936502336.0,1326],[20240617,3014.32,3014.62,3015.67,3014.28,3015.17,9380380,938039040.0,1327],[20240617,3015.17,3015.6,3015.6,3014.5,3014.6,8286666,828667840.0,1328],[20240617,3014.6,3014.75,3016.2,3014.46,3015.78,8558033,855804480.0,1329],[20240617,3015.78,3015.43,3015.65,3014.96,3015.13,7501860,750186880.0,1330],[20240617,3015.13,3014.98,3016.62,3014.98,3016.62,9323393,932340352.0,1331],[20240617,3016.62,3016.36,3016.36,3015.35,3015.54,8185282,818529408.0,1332],[20240617,3015.54,3015.92,3016.65,3015.64,3016.65,7572654,757266432.0,1333],[20240617,3016.65,3016.36,3017.36,3016.36,3017.36,8042627,804263808.0,1334],[20240617,3017.36,3017.19,3017.9,3017.08,3017.67,9194564,919457536.0,1335],[20240617,3017.67,3017.83,3017.89,3017.23,3017.89,8210927,821093760.0,1336],[20240617,3017.89,3017.92,3019.26,3017.66,3018.66,9473068,947307776.0,1337],[20240617,3018.66,3018.86,3019.69,3018.7,3019.69,8608920,860892864.0,1338],[20240617,3019.69,3019.56,3019.82,3019.26,3019.58,7808981,780899200.0,1339],[20240617,3019.58,3019.67,3020.09,3018.45,3019.02,9053400,905340800.0,1340],[20240617,3019.02,3018.79,3018.79,3018.2,3018.2,8268772,826878208.0,1341],[20240617,3018.2,3018.23,3019.3,3017.76,3018.83,9471908,947191744.0,1342],[20240617,3018.83,3019.24,3019.24,3017.94,3017.94,7305884,730589248.0,1343],[20240617,3017.94,3018.12,3018.29,3017.38,3017.74,8514481,851449088.0,1344],[20240617,3017.74,3017.51,3017.68,3016.93,3017.68,7907905,790791424.0,1345],[20240617,3017.68,3017.36,3017.38,3016.31,3016.45,10325931,1032594048.0,1346],[20240617,3016.45,3016.11,3016.89,3015.89,3016.23,8072980,807299392.0,1347],[20240617,3016.23,3016.57,3016.85,3016.09,3016.51,7805635,780564288.0,1348],[20240617,3016.51,3016.38,3016.86,3015.98,3016.62,7265792,726580416.0,1349],[20240617,3016.62,3016.69,3017.17,3016.34,3017.12,8002034,800204224.0,1350],[20240617,3017.12,3016.61,3017.27,3016.61,3017.05,8183805,818381376.0,1351],[20240617,3017.05,3016.84,3016.84,3014.82,3015.07,12172241,1217225216.0,1352],[20240617,3015.07,3014.87,3016.62,3014.87,3016.4,9555127,955513600.0,1353],[20240617,3016.4,3016.6,3016.93,3015.93,3016.81,8118663,811867200.0,1354],[20240617,3016.81,3016.79,3017.26,3016.53,3016.89,8387218,838722944.0,1355],[20240617,3016.89,3016.68,3017.34,3016.57,3016.9,7852450,785246144.0,1356],[20240617,3016.9,3016.83,3016.83,3016.06,3016.64,7625977,762598720.0,1357],[20240617,3016.64,3016.05,3016.42,3015.73,3016.03,7813635,781364608.0,1358],[20240617,3016.03,3015.98,3016.09,3014.74,3014.75,8768550,876855616.0,1359],[20240617,3014.75,3014.6,3014.97,3014.16,3014.43,10033898,1003390784.0,1400],[20240617,3014.43,3014.19,3014.78,3013.92,3013.99,11750527,1175053568.0,1401],[20240617,3013.99,3013.97,3014.57,3013.5,3014.57,10159360,1015936832.0,1402],[20240617,3014.57,3014.48,3014.6,3014.07,3014.33,7945687,794569728.0,1403],[20240617,3014.33,3014.29,3015.5,3014.23,3014.69,8516508,851651776.0,1404],[20240617,3014.69,3015.22,3015.52,3014.75,3015.28,7238371,723838016.0,1405],[20240617,3015.28,3014.9,3015.36,3014.82,3014.83,7291449,729145856.0,1406],[20240617,3014.83,3015.16,3015.32,3014.23,3014.4,7897259,789727168.0,1407],[20240617,3014.4,3014.33,3014.47,3013.93,3014.09,7996916,799692608.0,1408],[20240617,3014.09,3014.24,3014.77,3013.81,3014.15,7723746,772375552.0,1409],[20240617,3014.15,3014.14,3014.18,3013.6,3013.85,8611504,861151232.0,1410],[20240617,3013.85,3013.84,3013.84,3012.24,3012.51,12560131,1256014208.0,1411],[20240617,3012.51,3012.57,3012.86,3012.05,3012.21,9653322,965333056.0,1412],[20240617,3012.21,3012.28,3014.12,3012.17,3014.06,10056849,1005686016.0,1413],[20240617,3014.06,3013.94,3014.66,3013.64,3014.66,7792762,779277376.0,1414],[20240617,3014.66,3014.62,3015.98,3014.62,3015.86,9415030,941503936.0,1415],[20240617,3015.86,3015.89,3016.09,3015.56,3016.09,7038831,703884032.0,1416],[20240617,3016.09,3015.74,3016.57,3015.74,3016.57,6829315,682932480.0,1417],[20240617,3016.57,3016.24,3016.73,3016.11,3016.11,6943603,694361408.0,1418],[20240617,3016.11,3016.27,3016.56,3015.81,3016.14,7455007,745501696.0,1419],[20240617,3016.14,3016.32,3016.32,3014.63,3015.04,8498779,849878848.0,1420],[20240617,3015.04,3014.95,3015.78,3014.78,3015.55,7975937,797594496.0,1421],[20240617,3015.55,3015.33,3015.36,3014.32,3014.55,9109238,910924480.0,1422],[20240617,3014.55,3014.33,3014.5,3013.94,3014.03,7888863,788887168.0,1423],[20240617,3014.03,3013.85,3014.68,3013.85,3014.08,7746550,774656448.0,1424],[20240617,3014.08,3014.2,3014.57,3013.56,3014.57,8485565,848557760.0,1425],[20240617,3014.57,3014.56,3014.7,3013.92,3014.29,7664030,766404224.0,1426],[20240617,3014.29,3014.52,3014.52,3013.63,3013.82,8162569,816257856.0,1427],[20240617,3013.82,3013.78,3013.78,3013.0,3013.0,9526946,952695744.0,1428],[20240617,3013.0,3012.93,3013.45,3012.57,3013.09,9741724,974173184.0,1429],[20240617,3013.09,3013.43,3013.43,3012.39,3012.85,8918639,891864960.0,1430],[20240617,3012.85,3012.38,3013.81,3012.38,3013.7,10650524,1065053696.0,1431],[20240617,3013.7,3013.75,3014.73,3013.42,3014.37,10150526,1015053888.0,1432],[20240617,3014.37,3014.55,3014.8,3013.74,3014.29,8716305,871631552.0,1433],[20240617,3014.29,3014.36,3014.36,3013.03,3013.14,9339800,933980800.0,1434],[20240617,3013.14,3013.25,3014.19,3013.24,3013.65,9039968,903997568.0,1435],[20240617,3013.65,3013.26,3013.86,3012.92,3013.45,10031188,1003119744.0,1436],[20240617,3013.45,3013.49,3014.3,3013.16,3013.51,9397477,939748736.0,1437],[20240617,3013.51,3013.92,3014.08,3013.08,3014.08,9486593,948660352.0,1438],[20240617,3014.08,3013.97,3014.91,3013.97,3014.7,10056282,1005629376.0,1439],[20240617,3014.7,3014.53,3015.51,3014.53,3015.07,10358465,1035847424.0,1440],[20240617,3015.07,3015.48,3015.48,3014.54,3015.06,11510203,1151021568.0,1441],[20240617,3015.06,3015.04,3015.15,3014.43,3015.03,10389496,1038950656.0,1442],[20240617,3015.03,3014.91,3015.7,3014.91,3015.43,11430411,1143041920.0,1443],[20240617,3015.43,3015.23,3015.59,3014.97,3015.1,10783965,1078397568.0,1444],[20240617,3015.1,3015.42,3015.42,3014.53,3014.84,10939687,1093969664.0,1445],[20240617,3014.84,3015.16,3015.16,3014.08,3014.36,13128535,1312854528.0,1446],[20240617,3014.36,3014.47,3015.2,3014.0,3015.12,13724589,1372460032.0,1447],[20240617,3015.12,3015.28,3015.56,3014.81,3015.06,11967922,1196793216.0,1448],[20240617,3015.06,3014.97,3015.33,3014.52,3014.91,13554403,1355441408.0,1449],[20240617,3014.91,3014.91,3015.83,3014.75,3015.83,13142655,1314266368.0,1450],[20240617,3015.83,3015.46,3015.46,3014.77,3014.84,14571374,1457138432.0,1451],[20240617,3014.84,3014.87,3015.02,3014.41,3014.64,15376814,1537682176.0,1452],[20240617,3014.64,3014.82,3015.49,3014.5,3015.49,14325509,1432551936.0,1453],[20240617,3015.49,3015.08,3015.38,3014.68,3015.13,15043876,1504388352.0,1454],[20240617,3015.13,3015.08,3015.69,3014.92,3015.63,17177720,1717772928.0,1455],[20240617,3015.63,3015.25,3015.57,3014.92,3015.27,20521769,2052177920.0,1456],[20240617,3015.27,3015.52,3016.49,3015.47,3016.49,21030399,2103040896.0,1457],[20240617,3016.49,3016.25,3016.55,3016.25,3016.52,1332903,133290480.0,1458],[20240617,3016.52,3016.52,3016.52,3016.52,3016.52,0,0.0,1459],[20240617,3016.52,3016.27,3016.27,3015.89,3015.89,34488040,3448804096.0,1500],[20240618,3015.89,3015.07,3017.96,3015.07,3016.9,88177619,8817764352.0,931],[20240618,3016.9,3016.86,3019.62,3016.86,3019.62,41590535,4159054592.0,932],[20240618,3019.62,3019.67,3020.99,3017.61,3017.73,43941061,4394106368.0,933],[20240618,3017.73,3018.03,3018.93,3016.56,3016.56,38459022,3845903360.0,934],[20240618,3016.56,3016.58,3016.58,3014.41,3015.92,38440620,3844063488.0,935],[20240618,3015.92,3015.96,3015.96,3014.17,3014.44,31643268,3164328192.0,936],[20240618,3014.44,3014.08,3016.05,3013.73,3015.91,31327804,3132781824.0,937],[20240618,3015.91,3015.94,3016.97,3015.94,3016.78,30553290,3055330048.0,938],[20240618,3016.78,3017.11,3018.39,3016.79,3018.01,27700855,2770086656.0,939],[20240618,3018.01,3017.91,3018.24,3017.35,3017.35,26087205,2608721152.0,940],[20240618,3017.35,3017.24,3017.75,3017.0,3017.45,28541728,2854173952.0,941],[20240618,3017.45,3017.14,3017.52,3016.34,3016.58,28059479,2805948416.0,942],[20240618,3016.58,3017.39,3018.17,3017.33,3018.04,25383771,2538377728.0,943],[20240618,3018.04,3017.74,3018.93,3017.7,3018.29,24765332,2476534528.0,944],[20240618,3018.29,3018.5,3018.72,3017.65,3018.24,24545162,2454517504.0,945],[20240618,3018.24,3018.14,3018.69,3017.66,3017.72,27058274,2705828352.0,946],[20240618,3017.72,3017.7,3018.99,3017.7,3018.87,23328122,2332813312.0,947],[20240618,3018.87,3018.58,3018.72,3016.78,3017.19,24399150,2439916544.0,948],[20240618,3017.19,3017.6,3017.6,3015.58,3015.58,24786440,2478644992.0,949],[20240618,3015.58,3016.1,3016.28,3015.18,3015.67,24680464,2468047360.0,950],[20240618,3015.67,3015.31,3015.31,3012.52,3013.23,30545033,3054504448.0,951],[20240618,3013.23,3013.41,3015.43,3012.93,3015.43,26145187,2614519552.0,952],[20240618,3015.43,3015.56,3015.87,3014.52,3014.59,20084725,2008473216.0,953],[20240618,3014.59,3014.23,3014.24,3013.49,3013.52,22999931,2299994112.0,954],[20240618,3013.52,3013.54,3016.08,3013.12,3016.07,22180735,2218074368.0,955],[20240618,3016.07,3016.26,3018.91,3016.26,3018.59,24575482,2457549056.0,956],[20240618,3018.59,3018.85,3019.2,3018.3,3018.4,23132083,2313209344.0,957],[20240618,3018.4,3018.68,3018.68,3017.95,3018.26,19074516,1907452672.0,958],[20240618,3018.26,3018.59,3019.3,3018.33,3018.46,19303838,1930384768.0,959],[20240618,3018.46,3018.66,3019.19,3018.46,3018.61,19113729,1911373824.0,1000],[20240618,3018.61,3019.19,3020.42,3018.58,3020.3,27963867,2796387584.0,1001],[20240618,3020.3,3020.41,3021.46,3019.89,3021.17,22979775,2297978624.0,1002],[20240618,3021.17,3021.38,3021.38,3020.31,3020.96,22325396,2232540928.0,1003],[20240618,3020.96,3021.12,3024.06,3020.81,3024.06,22667361,2266737152.0,1004],[20240618,3024.06,3023.99,3024.12,3021.53,3021.53,23625093,2362510336.0,1005],[20240618,3021.53,3021.7,3022.11,3020.99,3021.97,20147667,2014768000.0,1006],[20240618,3021.97,3021.96,3024.89,3021.96,3024.89,20110451,2011046144.0,1007],[20240618,3024.89,3024.87,3025.74,3024.7,3024.91,18956181,1895619072.0,1008],[20240618,3024.91,3025.09,3025.51,3023.84,3023.84,16946935,1694694144.0,1009],[20240618,3023.84,3024.06,3024.63,3023.79,3023.9,16248087,1624809728.0,1010],[20240618,3023.9,3024.02,3025.92,3023.42,3025.92,18492122,1849213312.0,1011],[20240618,3025.92,3026.3,3026.66,3025.77,3026.33,15263575,1526358528.0,1012],[20240618,3026.33,3026.75,3027.85,3026.75,3027.33,19049531,1904954112.0,1013],[20240618,3027.33,3027.42,3027.78,3026.83,3027.22,15190691,1519069952.0,1014],[20240618,3027.22,3027.44,3027.44,3026.43,3027.37,14670251,1467025792.0,1015],[20240618,3027.37,3027.91,3029.74,3027.55,3028.1,22668749,2266875648.0,1016],[20240618,3028.1,3027.78,3029.34,3027.78,3029.34,16318516,1631852672.0,1017],[20240618,3029.34,3029.43,3029.51,3027.72,3028.37,15835296,1583531008.0,1018],[20240618,3028.37,3028.34,3030.36,3028.34,3030.18,15304708,1530471936.0,1019],[20240618,3030.18,3030.19,3030.19,3029.35,3029.41,14098575,1409858304.0,1020],[20240618,3029.41,3029.58,3029.82,3028.45,3029.21,15109926,1510993408.0,1021],[20240618,3029.21,3029.57,3029.57,3027.85,3029.01,14454304,1445431296.0,1022],[20240618,3029.01,3028.75,3029.86,3028.75,3029.75,12215549,1221555968.0,1023],[20240618,3029.75,3029.52,3030.71,3029.5,3030.22,13512283,1351229312.0,1024],[20240618,3030.22,3030.2,3030.2,3029.12,3029.2,11925197,1192520832.0,1025],[20240618,3029.2,3029.14,3029.47,3028.47,3028.47,11762754,1176276352.0,1026],[20240618,3028.47,3028.35,3029.44,3028.28,3029.02,13385972,1338598272.0,1027],[20240618,3029.02,3028.84,3028.84,3027.63,3027.76,12035801,1203581056.0,1028],[20240618,3027.76,3027.84,3027.94,3027.08,3027.09,11125159,1112516992.0,1029],[20240618,3027.09,3027.54,3027.54,3026.62,3027.22,10865457,1086546816.0,1030],[20240618,3027.22,3027.56,3027.67,3026.95,3027.33,10841340,1084135168.0,1031],[20240618,3027.33,3027.58,3027.58,3025.92,3026.38,11058803,1105881472.0,1032],[20240618,3026.38,3026.38,3026.97,3025.98,3026.21,10610472,1061048192.0,1033],[20240618,3026.21,3026.34,3026.77,3025.45,3026.02,9120254,912026624.0,1034],[20240618,3026.02,3025.72,3026.91,3025.56,3026.52,9786472,978648128.0,1035],[20240618,3026.52,3026.64,3027.98,3026.39,3027.55,12367790,1236779904.0,1036],[20240618,3027.55,3027.56,3028.46,3027.56,3028.26,10652369,1065237632.0,1037],[20240618,3028.26,3028.53,3028.53,3027.89,3028.09,9212921,921293248.0,1038],[20240618,3028.09,3028.26,3029.91,3027.94,3029.42,10533488,1053349696.0,1039],[20240618,3029.42,3029.26,3030.69,3029.09,3030.49,10556394,1055640320.0,1040],[20240618,3030.49,3030.55,3031.43,3030.41,3030.53,12536647,1253665664.0,1041],[20240618,3030.53,3030.58,3030.62,3028.89,3028.89,11860421,1186043264.0,1042],[20240618,3028.89,3029.56,3030.65,3029.51,3030.3,12662975,1266298496.0,1043],[20240618,3030.3,3030.41,3030.6,3029.47,3030.6,10733849,1073385792.0,1044],[20240618,3030.6,3030.44,3031.07,3030.36,3030.36,11556683,1155669248.0,1045],[20240618,3030.36,3030.49,3030.74,3029.04,3029.51,12060380,1206038912.0,1046],[20240618,3029.51,3029.79,3029.79,3029.06,3029.32,10305610,1030562112.0,1047],[20240618,3029.32,3029.56,3029.63,3028.69,3029.12,9504865,950487360.0,1048],[20240618,3029.12,3029.61,3030.43,3029.29,3030.27,9308007,930801600.0,1049],[20240618,3030.27,3030.15,3030.15,3028.97,3029.2,9146033,914604224.0,1050],[20240618,3029.2,3029.01,3029.59,3028.57,3028.69,8225547,822555520.0,1051],[20240618,3028.69,3028.64,3028.64,3027.01,3027.01,11257595,1125760768.0,1052],[20240618,3027.01,3027.31,3028.23,3027.24,3028.02,9951691,995170176.0,1053],[20240618,3028.02,3028.16,3028.42,3027.67,3027.88,9022599,902260928.0,1054],[20240618,3027.88,3028.14,3028.55,3027.94,3028.0,7951694,795170496.0,1055],[20240618,3028.0,3027.8,3028.05,3026.58,3026.58,8326397,832640448.0,1056],[20240618,3026.58,3026.69,3026.69,3025.7,3026.01,8824707,882471872.0,1057],[20240618,3026.01,3025.8,3026.01,3025.31,3025.31,8551458,855146688.0,1058],[20240618,3025.31,3025.79,3026.71,3025.75,3026.51,7804656,780466432.0,1059],[20240618,3026.51,3026.57,3026.57,3025.94,3026.3,6684620,668462976.0,1100],[20240618,3026.3,3026.29,3026.56,3025.84,3025.96,8406684,840669312.0,1101],[20240618,3025.96,3026.31,3026.4,3025.49,3025.49,6969679,696968896.0,1102],[20240618,3025.49,3026.13,3026.42,3025.6,3026.42,7665673,766568384.0,1103],[20240618,3026.42,3026.3,3026.5,3025.77,3026.1,8074130,807413952.0,1104],[20240618,3026.1,3026.25,3026.25,3025.15,3025.15,7822988,782299904.0,1105],[20240618,3025.15,3025.48,3025.48,3024.68,3024.68,6459871,645988096.0,1106],[20240618,3024.68,3024.48,3025.24,3024.48,3025.17,7231785,723179264.0,1107],[20240618,3025.17,3025.21,3025.32,3024.5,3025.13,6573357,657336768.0,1108],[20240618,3025.13,3025.16,3025.78,3025.06,3025.38,6636125,663613696.0,1109],[20240618,3025.38,3025.03,3026.63,3025.03,3026.63,9068913,906892416.0,1110],[20240618,3026.63,3026.44,3027.07,3026.22,3026.87,7298853,729886016.0,1111],[20240618,3026.87,3026.96,3027.15,3026.31,3026.54,6705959,670596864.0,1112],[20240618,3026.54,3026.5,3027.01,3026.03,3026.71,6586723,658673280.0,1113],[20240618,3026.71,3026.78,3026.98,3025.74,3025.74,7238481,723848832.0,1114],[20240618,3025.74,3025.98,3026.2,3025.41,3026.09,7854346,785435648.0,1115],[20240618,3026.09,3026.0,3026.28,3025.19,3025.87,7042109,704211712.0,1116],[20240618,3025.87,3025.89,3025.89,3024.99,3025.45,6679729,667973760.0,1117],[20240618,3025.45,3025.51,3025.51,3024.52,3024.81,8043354,804336640.0,1118],[20240618,3024.81,3024.65,3024.88,3023.94,3024.47,6798067,679807680.0,1119],[20240618,3024.47,3024.17,3024.63,3023.71,3024.42,6607398,660740800.0,1120],[20240618,3024.42,3024.42,3024.84,3023.95,3024.67,7028497,702850688.0,1121],[20240618,3024.67,3024.65,3025.43,3024.21,3025.12,6828476,682848704.0,1122],[20240618,3025.12,3025.43,3025.44,3024.66,3025.31,6100251,610026048.0,1123],[20240618,3025.31,3025.13,3025.45,3024.67,3025.22,5614787,561479680.0,1124],[20240618,3025.22,3025.09,3025.31,3024.68,3025.02,5987518,598752832.0,1125],[20240618,3025.02,3024.67,3025.08,3024.1,3024.31,6754349,675435840.0,1126],[20240618,3024.31,3024.42,3024.58,3024.0,3024.47,6826388,682639808.0,1127],[20240618,3024.47,3024.76,3026.19,3024.4,3026.13,7464102,746411072.0,1128],[20240618,3026.13,3025.96,3026.44,3025.69,3026.44,5884324,588433280.0,1129],[20240618,3026.44,3026.42,3026.95,3026.02,3026.61,7476623,747663488.0,1130],[20240618,3026.61,3026.89,3026.96,3024.46,3024.99,26631049,2663106048.0,1301],[20240618,3024.99,3024.62,3025.47,3023.82,3023.99,14189787,1418979584.0,1302],[20240618,3023.99,3023.81,3023.93,3022.81,3023.29,12393571,1239358080.0,1303],[20240618,3023.29,3023.11,3024.78,3023.11,3024.03,13143688,1314369792.0,1304],[20240618,3024.03,3024.03,3024.83,3023.67,3024.19,13300035,1330004352.0,1305],[20240618,3024.19,3024.1,3025.51,3024.09,3025.18,12235210,1223522048.0,1306],[20240618,3025.18,3024.74,3024.99,3023.88,3024.1,10718295,1071830592.0,1307],[20240618,3024.1,3024.16,3024.4,3023.55,3024.26,11555424,1155543296.0,1308],[20240618,3024.26,3024.09,3025.18,3024.09,3024.49,11309804,1130981632.0,1309],[20240618,3024.49,3024.28,3024.6,3023.92,3023.92,9354894,935490368.0,1310],[20240618,3023.92,3024.03,3025.59,3024.03,3025.59,12331744,1233175296.0,1311],[20240618,3025.59,3026.17,3026.17,3025.25,3025.73,9859628,985963712.0,1312],[20240618,3025.73,3025.85,3026.08,3025.2,3026.08,8166916,816692736.0,1313],[20240618,3026.08,3026.17,3026.46,3025.55,3026.41,8081630,808163840.0,1314],[20240618,3026.41,3026.27,3026.59,3025.66,3025.86,8240207,824021632.0,1315],[20240618,3025.86,3025.78,3025.93,3025.33,3025.71,9770010,977001920.0,1316],[20240618,3025.71,3025.77,3026.68,3025.18,3026.58,10240788,1024079680.0,1317],[20240618,3026.58,3026.6,3027.08,3026.35,3027.08,9166274,916628480.0,1318],[20240618,3027.08,3026.88,3027.06,3026.38,3026.49,8856621,885662976.0,1319],[20240618,3026.49,3026.33,3026.55,3026.03,3026.03,9019416,901942656.0,1320],[20240618,3026.03,3026.13,3026.32,3025.59,3025.59,10012446,1001245376.0,1321],[20240618,3025.59,3025.59,3026.14,3025.46,3025.96,9832547,983255488.0,1322],[20240618,3025.96,3025.62,3026.09,3025.38,3025.87,9067626,906763520.0,1323],[20240618,3025.87,3025.65,3026.93,3025.53,3026.73,11043245,1104325888.0,1324],[20240618,3026.73,3027.14,3027.71,3027.01,3027.62,9162923,916293248.0,1325],[20240618,3027.62,3027.83,3028.78,3027.83,3028.47,10093638,1009364736.0,1326],[20240618,3028.47,3028.65,3029.79,3028.6,3029.65,11095444,1109545472.0,1327],[20240618,3029.65,3029.71,3030.88,3029.67,3030.61,9960286,996029568.0,1328],[20240618,3030.61,3030.73,3031.04,3030.56,3030.86,10435157,1043516544.0,1329],[20240618,3030.86,3030.78,3030.84,3030.15,3030.72,9353166,935317568.0,1330],[20240618,3030.72,3030.81,3031.98,3030.6,3031.73,13488804,1348881536.0,1331],[20240618,3031.73,3031.44,3031.88,3031.32,3031.57,10660544,1066055488.0,1332],[20240618,3031.57,3031.39,3031.39,3030.49,3030.49,10289306,1028931776.0,1333],[20240618,3030.49,3030.75,3031.0,3030.19,3030.55,11713527,1171353600.0,1334],[20240618,3030.55,3030.66,3030.77,3030.13,3030.27,9793518,979352768.0,1335],[20240618,3030.27,3030.44,3030.44,3029.29,3029.29,10837896,1083790720.0,1336],[20240618,3029.29,3029.76,3030.03,3029.08,3029.08,11466793,1146680192.0,1337],[20240618,3029.08,3029.43,3029.43,3028.24,3028.24,10597339,1059734848.0,1338],[20240618,3028.24,3028.27,3028.27,3027.05,3027.09,10948363,1094837248.0,1339],[20240618,3027.09,3027.35,3027.87,3027.09,3027.56,9695598,969560896.0,1340],[20240618,3027.56,3027.59,3027.61,3026.57,3026.69,10426422,1042643264.0,1341],[20240618,3026.69,3026.91,3027.38,3026.91,3027.08,8880581,888059008.0,1342],[20240618,3027.08,3027.15,3027.33,3026.82,3026.89,8254871,825488320.0,1343],[20240618,3026.89,3026.83,3027.3,3026.47,3026.75,8667776,866778880.0,1344],[20240618,3026.75,3026.48,3027.12,3026.48,3026.97,8649220,864922880.0,1345],[20240618,3026.97,3027.04,3027.63,3026.67,3026.88,8512670,851268096.0,1346],[20240618,3026.88,3026.54,3027.79,3026.54,3027.52,9830192,983020160.0,1347],[20240618,3027.52,3027.43,3027.77,3026.55,3026.55,9573832,957383936.0,1348],[20240618,3026.55,3026.5,3026.75,3025.69,3026.01,10043542,1004355200.0,1349],[20240618,3026.01,3025.97,3026.44,3025.73,3026.44,9357155,935716544.0,1350],[20240618,3026.44,3026.21,3026.6,3025.95,3026.27,8356042,835605120.0,1351],[20240618,3026.27,3026.01,3026.34,3024.7,3024.97,9683585,968359424.0,1352],[20240618,3024.97,3024.78,3024.86,3023.92,3024.25,11911482,1191148928.0,1353],[20240618,3024.25,3024.01,3024.01,3022.42,3022.42,11697955,1169796608.0,1354],[20240618,3022.42,3022.61,3023.49,3022.61,3023.35,9677697,967770496.0,1355],[20240618,3023.35,3023.22,3023.22,3022.16,3022.61,8988212,898822208.0,1356],[20240618,3022.61,3022.46,3022.69,3021.77,3021.77,9715224,971523328.0,1357],[20240618,3021.77,3021.56,3021.74,3019.9,3020.04,14025530,1402553984.0,1358],[20240618,3020.04,3020.21,3020.21,3019.11,3019.22,12304389,1230439936.0,1359],[20240618,3019.22,3019.61,3020.92,3019.09,3020.92,11228667,1122867840.0,1400],[20240618,3020.92,3021.06,3021.32,3020.2,3020.7,8602991,860300160.0,1401],[20240618,3020.7,3020.92,3022.41,3020.76,3021.78,8591794,859180416.0,1402],[20240618,3021.78,3022.0,3022.84,3022.0,3022.47,7859546,785955712.0,1403],[20240618,3022.47,3022.84,3022.86,3021.91,3022.37,7351756,735176512.0,1404],[20240618,3022.37,3022.5,3023.23,3022.16,3022.43,7632368,763238080.0,1405],[20240618,3022.43,3022.03,3022.62,3021.7,3021.7,6571887,657189888.0,1406],[20240618,3021.7,3022.3,3022.3,3020.44,3020.92,8832741,883275328.0,1407],[20240618,3020.92,3020.96,3021.51,3020.73,3021.03,7961098,796110912.0,1408],[20240618,3021.03,3021.51,3021.78,3020.98,3021.33,7122500,712250688.0,1409],[20240618,3021.33,3021.38,3022.12,3021.12,3021.51,6664576,666458752.0,1410],[20240618,3021.51,3022.09,3023.23,3021.86,3023.06,8885261,888526912.0,1411],[20240618,3023.06,3023.43,3024.61,3023.33,3024.47,9339432,933944192.0,1412],[20240618,3024.47,3024.42,3025.24,3024.42,3024.87,7774103,777411200.0,1413],[20240618,3024.87,3024.89,3025.36,3024.73,3024.91,7725195,772520448.0,1414],[20240618,3024.91,3025.09,3025.09,3022.18,3022.7,11831603,1183161472.0,1415],[20240618,3022.7,3023.03,3023.7,3022.76,3023.22,7417487,741749696.0,1416],[20240618,3023.22,3023.17,3023.85,3023.17,3023.43,7582770,758278080.0,1417],[20240618,3023.43,3023.17,3023.91,3023.17,3023.38,6630464,663047104.0,1418],[20240618,3023.38,3023.51,3024.18,3023.42,3023.92,6834748,683475840.0,1419],[20240618,3023.92,3023.62,3023.92,3022.99,3023.38,7931472,793148224.0,1420],[20240618,3023.38,3023.58,3024.58,3023.48,3024.15,9555233,955524352.0,1421],[20240618,3024.15,3023.89,3023.89,3023.06,3023.37,8484513,848452160.0,1422],[20240618,3023.37,3023.44,3024.24,3023.16,3024.24,7902712,790272064.0,1423],[20240618,3024.24,3024.09,3024.22,3023.54,3023.93,8403056,840306624.0,1424],[20240618,3023.93,3023.58,3024.32,3023.58,3024.05,7853063,785307328.0,1425],[20240618,3024.05,3024.31,3024.39,3023.8,3024.05,8299974,829998592.0,1426],[20240618,3024.05,3024.23,3024.79,3023.98,3024.32,7718642,771865216.0,1427],[20240618,3024.32,3024.29,3025.26,3024.29,3024.87,9158442,915845120.0,1428],[20240618,3024.87,3024.95,3025.4,3024.61,3025.12,7845833,784584448.0,1429],[20240618,3025.12,3025.19,3025.35,3024.56,3024.56,9445831,944584128.0,1430],[20240618,3024.56,3024.77,3025.44,3024.77,3024.96,10049853,1004986112.0,1431],[20240618,3024.96,3025.24,3025.24,3023.49,3023.95,12777707,1277771776.0,1432],[20240618,3023.95,3023.9,3024.96,3023.72,3024.25,9266191,926620096.0,1433],[20240618,3024.25,3024.49,3024.84,3024.13,3024.29,8221036,822104768.0,1434],[20240618,3024.29,3024.58,3025.53,3024.36,3025.27,9365310,936531968.0,1435],[20240618,3025.27,3025.29,3026.36,3025.29,3025.81,11678358,1167836672.0,1436],[20240618,3025.81,3026.11,3026.11,3025.28,3025.53,8851997,885200768.0,1437],[20240618,3025.53,3025.9,3025.91,3025.32,3025.58,8743212,874322176.0,1438],[20240618,3025.58,3025.35,3025.76,3025.09,3025.31,8690947,869095872.0,1439],[20240618,3025.31,3025.43,3025.97,3025.09,3025.83,9573684,957369344.0,1440],[20240618,3025.83,3025.87,3026.29,3025.75,3026.1,11768008,1176801792.0,1441],[20240618,3026.1,3026.14,3026.74,3025.83,3026.58,11334309,1133431936.0,1442],[20240618,3026.58,3026.41,3026.76,3026.02,3026.76,11394548,1139455744.0,1443],[20240618,3026.76,3026.81,3026.98,3026.42,3026.79,11608882,1160889216.0,1444],[20240618,3026.79,3026.93,3027.31,3026.49,3027.31,11307995,1130800384.0,1445],[20240618,3027.31,3027.1,3027.77,3026.86,3027.25,13036776,1303678592.0,1446],[20240618,3027.25,3027.27,3027.7,3026.86,3027.06,13000925,1300093312.0,1447],[20240618,3027.06,3027.16,3027.33,3026.26,3026.85,13691778,1369178624.0,1448],[20240618,3026.85,3027.01,3027.03,3026.47,3026.65,12872689,1287270016.0,1449],[20240618,3026.65,3026.71,3027.51,3026.57,3026.57,13679754,1367976576.0,1450],[20240618,3026.57,3027.02,3027.02,3026.03,3026.56,15793921,1579393280.0,1451],[20240618,3026.56,3026.47,3027.52,3026.47,3027.31,15720126,1572013568.0,1452],[20240618,3027.31,3027.01,3027.97,3027.01,3027.97,15832606,1583261696.0,1453],[20240618,3027.97,3027.76,3028.28,3027.46,3028.28,16692134,1669214336.0,1454],[20240618,3028.28,3028.07,3028.97,3028.01,3028.65,19397373,1939738368.0,1455],[20240618,3028.65,3028.69,3029.26,3028.48,3028.98,21369657,2136966784.0,1456],[20240618,3028.98,3029.04,3029.85,3028.45,3029.44,22478406,2247841280.0,1457],[20240618,3029.44,3029.51,3029.85,3029.51,3029.85,1498356,149835744.0,1458],[20240618,3029.85,3029.85,3029.85,3029.85,3029.85,0,0.0,1459],[20240618,3029.85,3029.86,3030.27,3029.86,3030.25,43165794,4316579328.0,1500],[20240619,3030.25,3029.1,3029.8,3028.01,3028.8,102295558,10229558272.0,931],[20240619,3028.8,3028.52,3028.52,3027.29,3027.66,44287348,4428736000.0,932],[20240619,3027.66,3028.17,3030.23,3028.17,3030.23,43513773,4351378432.0,933],[20240619,3030.23,3030.12,3030.12,3027.89,3028.3,37418597,3741860352.0,934],[20240619,3028.3,3028.3,3028.3,3027.09,3027.3,37790027,3779003648.0,935],[20240619,3027.3,3027.17,3028.31,3026.27,3028.31,35195302,3519530752.0,936],[20240619,3028.31,3027.59,3028.84,3027.26,3027.41,34020985,3402098944.0,937],[20240619,3027.41,3027.35,3027.94,3026.99,3027.28,28577472,2857748224.0,938],[20240619,3027.28,3026.98,3027.28,3025.66,3025.98,31807294,3180730880.0,939],[20240619,3025.98,3026.07,3026.75,3025.86,3026.75,27554889,2755490304.0,940],[20240619,3026.75,3026.72,3026.78,3024.94,3024.96,27657201,2765721088.0,941],[20240619,3024.96,3024.83,3025.67,3024.74,3025.67,24963600,2496360960.0,942],[20240619,3025.67,3025.02,3025.96,3024.17,3025.96,24956706,2495671296.0,943],[20240619,3025.96,3026.1,3026.33,3025.64,3025.92,29075932,2907594240.0,944],[20240619,3025.92,3026.24,3028.95,3025.79,3028.95,27443606,2744361472.0,945],[20240619,3028.95,3028.87,3028.87,3027.59,3028.62,24113873,2411387904.0,946],[20240619,3028.62,3028.69,3029.15,3027.81,3028.02,26201785,2620179712.0,947],[20240619,3028.02,3028.31,3028.94,3027.8,3027.82,20905206,2090521472.0,948],[20240619,3027.82,3027.86,3027.86,3024.63,3025.33,28121110,2812112384.0,949],[20240619,3025.33,3025.49,3028.17,3025.49,3028.17,22170376,2217038336.0,950],[20240619,3028.17,3028.48,3029.67,3028.07,3029.23,25555610,2555561984.0,951],[20240619,3029.23,3029.49,3029.91,3029.12,3029.68,19551500,1955150976.0,952],[20240619,3029.68,3029.35,3029.65,3028.02,3028.02,22655334,2265534720.0,953],[20240619,3028.02,3028.57,3028.57,3027.24,3027.35,21628327,2162833664.0,954],[20240619,3027.35,3027.6,3028.02,3025.23,3025.35,27126714,2712672000.0,955],[20240619,3025.35,3025.23,3025.23,3022.89,3023.85,25499703,2549971456.0,956],[20240619,3023.85,3023.87,3024.72,3023.49,3023.84,19480144,1948015488.0,957],[20240619,3023.84,3024.02,3024.56,3023.89,3024.2,14783178,1478318848.0,958],[20240619,3024.2,3024.26,3024.41,3023.17,3023.17,16195448,1619545728.0,959],[20240619,3023.17,3023.2,3024.09,3023.13,3023.8,14033527,1403353472.0,1000],[20240619,3023.8,3023.57,3023.94,3022.21,3023.61,18196641,1819665152.0,1001],[20240619,3023.61,3023.36,3023.73,3021.88,3022.36,20666770,2066677888.0,1002],[20240619,3022.36,3022.46,3023.5,3022.15,3023.15,17908626,1790863360.0,1003],[20240619,3023.15,3022.93,3022.98,3021.65,3022.16,18579076,1857908608.0,1004],[20240619,3022.16,3022.41,3023.28,3022.35,3022.6,15537212,1553722112.0,1005],[20240619,3022.6,3022.9,3022.9,3020.47,3021.68,22002549,2200255744.0,1006],[20240619,3021.68,3021.72,3022.53,3021.09,3022.53,17372401,1737241344.0,1007],[20240619,3022.53,3022.67,3025.48,3022.67,3023.66,20245604,2024561152.0,1008],[20240619,3023.66,3023.68,3023.7,3021.46,3021.73,16275345,1627535616.0,1009],[20240619,3021.73,3022.47,3023.68,3021.85,3023.68,13839474,1383948160.0,1010],[20240619,3023.68,3023.67,3024.83,3023.18,3023.73,17247906,1724791680.0,1011],[20240619,3023.73,3023.64,3024.67,3023.64,3024.29,13835842,1383585280.0,1012],[20240619,3024.29,3024.12,3024.66,3023.95,3024.66,12569317,1256932608.0,1013],[20240619,3024.66,3024.66,3025.13,3023.42,3023.42,13023767,1302377856.0,1014],[20240619,3023.42,3023.51,3024.13,3023.37,3023.37,11743238,1174324736.0,1015],[20240619,3023.37,3023.42,3024.22,3023.42,3023.95,18039869,1803987840.0,1016],[20240619,3023.95,3024.13,3024.72,3023.26,3023.26,13653690,1365370112.0,1017],[20240619,3023.26,3023.6,3023.6,3022.7,3023.43,14005009,1400501632.0,1018],[20240619,3023.43,3023.1,3023.28,3022.27,3022.3,13580332,1358034048.0,1019],[20240619,3022.3,3022.31,3022.61,3020.98,3021.41,15912506,1591251584.0,1020],[20240619,3021.41,3021.53,3021.66,3021.2,3021.22,15551358,1555136896.0,1021],[20240619,3021.22,3020.92,3020.97,3018.88,3019.28,18539599,1853960704.0,1022],[20240619,3019.28,3019.07,3019.07,3017.25,3017.25,17898964,1789897472.0,1023],[20240619,3017.25,3017.2,3018.35,3016.99,3018.16,17443945,1744395264.0,1024],[20240619,3018.16,3018.6,3020.47,3018.48,3020.0,13378138,1337814784.0,1025],[20240619,3020.0,3020.19,3020.19,3019.23,3019.47,10563573,1056358272.0,1026],[20240619,3019.47,3019.54,3019.54,3017.92,3018.33,11424541,1142454912.0,1027],[20240619,3018.33,3018.67,3018.67,3016.37,3017.12,13501717,1350172800.0,1028],[20240619,3017.12,3017.07,3017.37,3016.4,3017.25,12208855,1220886400.0,1029],[20240619,3017.25,3017.3,3018.68,3016.73,3018.68,11272701,1127271040.0,1030],[20240619,3018.68,3018.63,3019.49,3018.54,3018.87,10530699,1053070720.0,1031],[20240619,3018.87,3019.06,3020.53,3019.06,3020.44,10659388,1065939904.0,1032],[20240619,3020.44,3020.24,3021.53,3020.24,3020.74,12920913,1292092288.0,1033],[20240619,3020.74,3020.92,3022.63,3020.92,3022.63,12341129,1234113920.0,1034],[20240619,3022.63,3022.37,3023.31,3021.57,3023.31,12699206,1269921536.0,1035],[20240619,3023.31,3022.9,3024.46,3022.9,3023.82,15145959,1514596992.0,1036],[20240619,3023.82,3023.73,3025.7,3023.73,3025.7,11600270,1160027904.0,1037],[20240619,3025.7,3025.91,3026.46,3025.82,3026.01,10912314,1091232512.0,1038],[20240619,3026.01,3025.97,3025.97,3024.0,3024.67,11025443,1102545536.0,1039],[20240619,3024.67,3025.22,3025.4,3024.32,3025.07,8993214,899322176.0,1040],[20240619,3025.07,3024.63,3026.27,3024.38,3026.27,10956324,1095633408.0,1041],[20240619,3026.27,3025.9,3026.28,3025.24,3025.42,8799170,879918080.0,1042],[20240619,3025.42,3025.11,3026.27,3025.11,3026.27,8904179,890418624.0,1043],[20240619,3026.27,3026.07,3026.07,3024.55,3024.6,10036064,1003607424.0,1044],[20240619,3024.6,3024.8,3024.8,3024.16,3024.4,8280634,828064512.0,1045],[20240619,3024.4,3024.42,3025.27,3024.07,3025.27,9608931,960894080.0,1046],[20240619,3025.27,3025.23,3026.09,3024.47,3026.04,11453403,1145341312.0,1047],[20240619,3026.04,3025.96,3027.47,3025.96,3026.69,13216440,1321644800.0,1048],[20240619,3026.69,3026.09,3026.96,3025.23,3026.94,11119909,1111991808.0,1049],[20240619,3026.94,3026.91,3028.39,3026.91,3028.35,9408555,940856704.0,1050],[20240619,3028.35,3028.29,3028.62,3026.64,3026.64,10524341,1052434944.0,1051],[20240619,3026.64,3026.64,3027.25,3026.43,3026.99,8061928,806193728.0,1052],[20240619,3026.99,3026.32,3026.32,3025.06,3025.68,10712193,1071220416.0,1053],[20240619,3025.68,3025.64,3025.9,3024.93,3025.63,7277859,727786880.0,1054],[20240619,3025.63,3025.56,3025.83,3025.05,3025.27,7278180,727819008.0,1055],[20240619,3025.27,3025.44,3025.44,3023.49,3023.67,9456448,945645632.0,1056],[20240619,3023.67,3023.86,3024.5,3023.86,3024.5,7301466,730147520.0,1057],[20240619,3024.5,3024.24,3025.63,3024.24,3024.92,9339569,933957824.0,1058],[20240619,3024.92,3025.15,3025.15,3024.18,3024.7,7391726,739173440.0,1059],[20240619,3024.7,3024.9,3025.05,3023.72,3023.72,7089485,708949632.0,1100],[20240619,3023.72,3024.03,3024.85,3024.03,3024.69,6185905,618591488.0,1101],[20240619,3024.69,3024.81,3025.9,3024.64,3025.9,7641165,764117440.0,1102],[20240619,3025.9,3025.55,3025.95,3024.15,3024.47,8693933,869394240.0,1103],[20240619,3024.47,3024.49,3024.49,3023.19,3023.88,8147018,814702784.0,1104],[20240619,3023.88,3023.59,3024.43,3023.25,3024.0,8228987,822899648.0,1105],[20240619,3024.0,3023.93,3025.0,3023.93,3024.77,6686808,668681728.0,1106],[20240619,3024.77,3024.85,3025.2,3024.64,3025.2,6351895,635190720.0,1107],[20240619,3025.2,3025.12,3025.49,3024.47,3025.07,7040088,704009728.0,1108],[20240619,3025.07,3025.1,3026.12,3025.1,3025.71,6568145,656815552.0,1109],[20240619,3025.71,3025.81,3026.07,3025.32,3026.07,6932263,693227200.0,1110],[20240619,3026.07,3026.18,3026.66,3026.07,3026.52,7563340,756334912.0,1111],[20240619,3026.52,3026.51,3027.61,3025.46,3025.46,10499859,1049986880.0,1112],[20240619,3025.46,3025.29,3025.94,3025.28,3025.94,6900423,690043328.0,1113],[20240619,3025.94,3025.92,3025.92,3023.51,3024.33,9288648,928865728.0,1114],[20240619,3024.33,3024.24,3024.44,3023.47,3023.6,7485141,748515008.0,1115],[20240619,3023.6,3023.85,3024.45,3023.4,3023.67,6664170,666417984.0,1116],[20240619,3023.67,3023.03,3023.15,3020.86,3021.18,12780702,1278071296.0,1117],[20240619,3021.18,3021.26,3021.57,3019.92,3019.92,8504812,850482368.0,1118],[20240619,3019.92,3020.02,3020.44,3019.83,3020.22,7980290,798029760.0,1119],[20240619,3020.22,3020.45,3021.13,3020.05,3020.41,6218160,621817152.0,1120],[20240619,3020.41,3020.39,3021.1,3019.81,3019.81,9425236,942524672.0,1121],[20240619,3019.81,3019.53,3019.72,3018.7,3019.61,8548385,854839680.0,1122],[20240619,3019.61,3019.36,3019.51,3018.97,3019.22,7180398,718040704.0,1123],[20240619,3019.22,3018.81,3019.32,3018.6,3018.94,6417127,641713792.0,1124],[20240619,3018.94,3018.84,3019.48,3018.71,3018.92,6497725,649773504.0,1125],[20240619,3018.92,3018.87,3019.49,3018.87,3019.04,6486999,648701120.0,1126],[20240619,3019.04,3019.24,3019.53,3018.8,3019.03,6247712,624772160.0,1127],[20240619,3019.03,3019.1,3019.83,3019.01,3019.52,6014097,601410496.0,1128],[20240619,3019.52,3019.66,3020.08,3019.42,3019.52,6010039,601005056.0,1129],[20240619,3019.52,3019.8,3020.45,3019.36,3020.03,6499467,649947840.0,1130],[20240619,3020.03,3020.07,3020.07,3018.33,3018.95,20639811,2063982080.0,1301],[20240619,3018.95,3019.1,3019.13,3017.2,3017.23,10958859,1095886976.0,1302],[20240619,3017.23,3017.29,3017.82,3017.02,3017.42,7744365,774437440.0,1303],[20240619,3017.42,3017.78,3019.19,3017.78,3018.96,7509005,750901376.0,1304],[20240619,3018.96,3018.93,3020.16,3018.93,3019.53,8018902,801891072.0,1305],[20240619,3019.53,3019.53,3019.74,3019.0,3019.5,5806743,580675328.0,1306],[20240619,3019.5,3019.5,3019.91,3018.43,3018.43,6959202,695921152.0,1307],[20240619,3018.43,3018.41,3019.63,3018.41,3019.63,7021415,702142528.0,1308],[20240619,3019.63,3019.19,3019.59,3018.88,3019.16,6553791,655380096.0,1309],[20240619,3019.16,3018.85,3019.26,3018.42,3018.81,6386017,638602688.0,1310],[20240619,3018.81,3018.37,3018.62,3017.36,3017.76,8077792,807780160.0,1311],[20240619,3017.76,3017.7,3018.11,3017.47,3017.82,6326596,632660672.0,1312],[20240619,3017.82,3017.9,3017.9,3017.24,3017.26,6792819,679282752.0,1313],[20240619,3017.26,3017.1,3017.59,3016.75,3017.35,6968622,696863168.0,1314],[20240619,3017.35,3017.6,3017.6,3016.69,3017.47,6757337,675734848.0,1315],[20240619,3017.47,3017.18,3017.88,3017.18,3017.85,7336322,733633280.0,1316],[20240619,3017.85,3017.75,3018.01,3017.27,3017.81,7053533,705354304.0,1317],[20240619,3017.81,3017.42,3017.49,3016.72,3017.35,7751389,775139712.0,1318],[20240619,3017.35,3017.34,3017.5,3016.32,3016.56,7611406,761141568.0,1319],[20240619,3016.56,3016.33,3016.8,3016.12,3016.53,7323664,732367296.0,1320],[20240619,3016.53,3016.66,3016.85,3016.36,3016.77,7347852,734786240.0,1321],[20240619,3016.77,3016.72,3016.72,3015.33,3015.58,10446109,1044611840.0,1322],[20240619,3015.58,3015.5,3018.08,3015.5,3017.99,10392476,1039248448.0,1323],[20240619,3017.99,3018.0,3018.8,3017.78,3018.8,7062745,706275264.0,1324],[20240619,3018.8,3018.76,3019.12,3018.35,3018.97,7587370,758737984.0,1325],[20240619,3018.97,3019.08,3019.08,3018.13,3018.45,6101186,610119424.0,1326],[20240619,3018.45,3018.42,3018.91,3018.14,3018.72,6264726,626473472.0,1327],[20240619,3018.72,3018.84,3018.84,3017.63,3017.76,8027622,802763328.0,1328],[20240619,3017.76,3018.01,3018.54,3017.68,3018.54,6591600,659160960.0,1329],[20240619,3018.54,3018.84,3019.41,3018.09,3019.36,7934780,793478720.0,1330],[20240619,3019.36,3019.61,3019.61,3018.91,3019.44,7222507,722251520.0,1331],[20240619,3019.44,3019.46,3020.46,3019.44,3020.33,8968893,896890240.0,1332],[20240619,3020.33,3020.42,3022.31,3020.27,3020.4,13932535,1393254400.0,1333],[20240619,3020.4,3020.2,3022.08,3020.2,3022.08,10583966,1058397504.0,1334],[20240619,3022.08,3022.04,3022.04,3021.04,3022.01,9445483,944549056.0,1335],[20240619,3022.01,3022.0,3022.24,3021.31,3021.44,8887266,888727552.0,1336],[20240619,3021.44,3021.82,3021.82,3020.56,3021.26,7782911,778292032.0,1337],[20240619,3021.26,3021.0,3021.35,3020.36,3021.12,9212676,921268736.0,1338],[20240619,3021.12,3021.16,3021.54,3020.0,3020.61,10788683,1078869248.0,1339],[20240619,3020.61,3020.54,3021.55,3020.5,3021.45,9650368,965037696.0,1340],[20240619,3021.45,3020.91,3021.79,3020.91,3021.63,9179983,917999424.0,1341],[20240619,3021.63,3021.19,3021.57,3020.02,3020.11,11135766,1113577472.0,1342],[20240619,3020.11,3020.34,3021.04,3020.06,3020.87,7346526,734653504.0,1343],[20240619,3020.87,3020.86,3021.59,3020.86,3021.45,6907237,690724864.0,1344],[20240619,3021.45,3021.69,3021.69,3020.34,3020.81,8341408,834141760.0,1345],[20240619,3020.81,3020.74,3021.34,3020.61,3021.0,8193988,819399552.0,1346],[20240619,3021.0,3021.11,3021.13,3020.04,3020.04,8709896,870990400.0,1347],[20240619,3020.04,3020.29,3021.2,3020.29,3020.78,7689638,768964800.0,1348],[20240619,3020.78,3020.76,3021.35,3020.76,3021.2,7919903,791991424.0,1349],[20240619,3021.2,3021.4,3021.56,3020.6,3020.85,8855599,885560960.0,1350],[20240619,3020.85,3020.94,3021.39,3020.61,3021.17,6959586,695959808.0,1351],[20240619,3021.17,3021.24,3021.93,3020.96,3021.85,6952892,695290048.0,1352],[20240619,3021.85,3021.7,3022.85,3021.57,3022.85,7472839,747285120.0,1353],[20240619,3022.85,3023.01,3024.74,3022.98,3024.17,12000568,1200057856.0,1354],[20240619,3024.17,3024.38,3025.58,3024.38,3025.58,9961322,996133248.0,1355],[20240619,3025.58,3025.49,3025.85,3023.67,3023.67,11162969,1116297728.0,1356],[20240619,3023.67,3024.03,3024.63,3023.58,3024.38,7934041,793405184.0,1357],[20240619,3024.38,3024.47,3024.87,3024.11,3024.7,7860890,786089984.0,1358],[20240619,3024.7,3024.59,3025.19,3024.4,3025.1,7919588,791959680.0,1359],[20240619,3025.1,3024.78,3025.48,3024.73,3025.25,8108857,810886784.0,1400],[20240619,3025.25,3025.14,3025.38,3023.93,3024.32,9006214,900622464.0,1401],[20240619,3024.32,3024.19,3025.62,3023.83,3025.04,8889352,888936256.0,1402],[20240619,3025.04,3025.41,3027.0,3025.23,3026.51,9812976,981298496.0,1403],[20240619,3026.51,3026.46,3026.73,3025.64,3025.88,10013142,1001315520.0,1404],[20240619,3025.88,3025.71,3026.21,3025.4,3025.54,8158768,815878080.0,1405],[20240619,3025.54,3025.83,3026.38,3025.75,3025.83,7869847,786985728.0,1406],[20240619,3025.83,3025.96,3026.21,3024.49,3024.5,10233266,1023327488.0,1407],[20240619,3024.5,3024.56,3024.78,3023.95,3024.44,7904129,790413888.0,1408],[20240619,3024.44,3024.33,3024.33,3023.3,3023.31,8988660,898866944.0,1409],[20240619,3023.31,3023.53,3023.53,3022.91,3022.99,8409739,840974912.0,1410],[20240619,3022.99,3023.07,3023.38,3022.64,3023.0,7482720,748272832.0,1411],[20240619,3023.0,3023.08,3023.67,3023.04,3023.17,7083327,708333632.0,1412],[20240619,3023.17,3023.3,3023.43,3022.56,3023.11,8243487,824349824.0,1413],[20240619,3023.11,3022.94,3023.21,3022.24,3022.24,7602809,760281792.0,1414],[20240619,3022.24,3022.48,3022.48,3020.78,3021.17,11343318,1134332672.0,1415],[20240619,3021.17,3021.63,3021.63,3020.34,3020.61,8665286,866529600.0,1416],[20240619,3020.61,3020.55,3021.89,3020.54,3021.78,8762173,876218304.0,1417],[20240619,3021.78,3021.74,3022.09,3021.02,3021.16,7322382,732239360.0,1418],[20240619,3021.16,3021.01,3021.53,3020.5,3021.2,6795812,679582080.0,1419],[20240619,3021.2,3021.04,3021.46,3020.47,3020.66,7183651,718366080.0,1420],[20240619,3020.66,3020.83,3021.11,3020.43,3020.79,7110030,711004032.0,1421],[20240619,3020.79,3020.85,3021.1,3019.99,3019.99,8015480,801548992.0,1422],[20240619,3019.99,3020.36,3020.84,3019.74,3020.84,7388788,738879936.0,1423],[20240619,3020.84,3020.97,3021.13,3019.73,3020.83,7516768,751677632.0,1424],[20240619,3020.83,3020.14,3020.89,3019.72,3019.99,8001683,800169280.0,1425],[20240619,3019.99,3019.83,3019.98,3017.8,3018.32,15021116,1502112256.0,1426],[20240619,3018.32,3017.89,3018.83,3017.89,3018.13,9191113,919112576.0,1427],[20240619,3018.13,3018.34,3018.63,3017.92,3018.47,8545066,854507648.0,1428],[20240619,3018.47,3018.06,3018.49,3017.89,3018.3,8285153,828516480.0,1429],[20240619,3018.3,3018.34,3018.37,3017.8,3018.2,8060872,806088192.0,1430],[20240619,3018.2,3017.71,3018.83,3016.85,3017.87,11580371,1158038400.0,1431],[20240619,3017.87,3017.34,3018.55,3017.34,3018.01,8316376,831638656.0,1432],[20240619,3018.01,3017.86,3018.48,3016.64,3016.88,11056092,1105610368.0,1433],[20240619,3016.88,3017.07,3017.58,3016.58,3017.23,8326363,832637312.0,1434],[20240619,3017.23,3017.47,3018.52,3017.2,3018.39,8889211,888922048.0,1435],[20240619,3018.39,3018.31,3020.01,3018.13,3020.01,9101823,910183552.0,1436],[20240619,3020.01,3019.4,3019.97,3019.2,3019.83,8711434,871144384.0,1437],[20240619,3019.83,3019.77,3020.62,3019.48,3020.41,8253656,825366656.0,1438],[20240619,3020.41,3020.42,3020.83,3019.97,3020.64,8650970,865097792.0,1439],[20240619,3020.64,3020.61,3021.19,3020.21,3021.03,8697133,869714176.0,1440],[20240619,3021.03,3021.32,3021.32,3019.97,3020.84,10714587,1071459840.0,1441],[20240619,3020.84,3020.25,3020.84,3020.11,3020.53,9346877,934688640.0,1442],[20240619,3020.53,3020.89,3021.23,3020.0,3021.14,9604783,960479360.0,1443],[20240619,3021.14,3020.87,3021.11,3019.86,3020.41,11713900,1171390976.0,1444],[20240619,3020.41,3019.79,3020.58,3019.72,3020.25,10915392,1091540352.0,1445],[20240619,3020.25,3020.39,3020.96,3019.95,3020.42,11173721,1117373184.0,1446],[20240619,3020.42,3020.14,3020.19,3019.33,3019.78,12266812,1226682112.0,1447],[20240619,3019.78,3019.62,3020.68,3019.35,3020.68,12445762,1244577280.0,1448],[20240619,3020.68,3020.33,3020.44,3019.2,3019.54,12525265,1252527488.0,1449],[20240619,3019.54,3019.06,3019.47,3018.9,3019.42,13531241,1353125120.0,1450],[20240619,3019.42,3019.75,3019.75,3018.16,3018.25,15656356,1565636864.0,1451],[20240619,3018.25,3018.14,3018.75,3018.08,3018.31,15953861,1595387264.0,1452],[20240619,3018.31,3017.86,3019.08,3017.86,3018.8,13912446,1391245440.0,1453],[20240619,3018.8,3018.52,3019.06,3018.13,3018.63,15202955,1520296704.0,1454],[20240619,3018.63,3018.27,3018.65,3017.96,3018.34,17332234,1733224320.0,1455],[20240619,3018.34,3018.7,3018.7,3017.55,3018.47,19106131,1910613888.0,1456],[20240619,3018.47,3018.02,3018.76,3017.74,3018.72,20805511,2080552192.0,1457],[20240619,3018.72,3019.11,3019.22,3019.11,3019.22,1233576,123357784.0,1458],[20240619,3019.22,3019.22,3019.22,3019.22,3019.22,0,0.0,1459],[20240619,3019.22,3019.19,3019.19,3018.05,3018.05,37192744,3719274496.0,1500],[20240620,3018.05,3015.72,3016.72,3014.28,3014.72,95559017,9555904512.0,931],[20240620,3014.72,3015.39,3018.19,3015.07,3018.12,40643113,4064312320.0,932],[20240620,3018.12,3018.58,3023.85,3018.58,3023.85,38582953,3858296064.0,933],[20240620,3023.85,3023.86,3024.45,3023.18,3024.01,36838450,3683845888.0,934],[20240620,3024.01,3023.72,3024.38,3022.75,3024.38,33119429,3311943936.0,935],[20240620,3024.38,3024.07,3024.07,3022.78,3023.28,32756478,3275649024.0,936],[20240620,3023.28,3023.75,3026.56,3023.75,3026.52,32078407,3207841536.0,937],[20240620,3026.52,3026.33,3026.97,3025.59,3026.49,29378608,2937861888.0,938],[20240620,3026.49,3026.62,3027.54,3025.97,3026.57,32658860,3265886720.0,939],[20240620,3026.57,3026.97,3027.39,3026.35,3027.34,30447190,3044719872.0,940],[20240620,3027.34,3027.29,3028.51,3027.29,3027.56,33991199,3399120896.0,941],[20240620,3027.56,3027.23,3027.93,3026.24,3026.24,30184674,3018468608.0,942],[20240620,3026.24,3026.5,3026.5,3022.38,3022.41,33857993,3385799936.0,943],[20240620,3022.41,3022.52,3024.01,3021.95,3022.08,28983444,2898345728.0,944],[20240620,3022.08,3021.54,3021.54,3019.7,3019.7,30597617,3059762688.0,945],[20240620,3019.7,3019.44,3020.18,3019.34,3019.47,26458398,2645840896.0,946],[20240620,3019.47,3019.53,3020.31,3019.24,3020.09,27411202,2741121280.0,947],[20240620,3020.09,3019.71,3020.37,3019.42,3019.64,25953888,2595389696.0,948],[20240620,3019.64,3019.59,3019.82,3016.47,3016.47,27904313,2790432256.0,949],[20240620,3016.47,3015.92,3015.93,3013.44,3013.84,27008326,2700834048.0,950],[20240620,3013.84,3014.21,3015.67,3013.91,3014.98,26124024,2612403712.0,951],[20240620,3014.98,3015.37,3016.97,3015.32,3016.97,21279000,2127900928.0,952],[20240620,3016.97,3016.98,3016.98,3016.13,3016.49,22986096,2298610432.0,953],[20240620,3016.49,3016.71,3016.71,3015.24,3016.07,20652297,2065230976.0,954],[20240620,3016.07,3015.69,3016.08,3014.81,3015.85,22392618,2239262976.0,955],[20240620,3015.85,3016.16,3016.24,3014.91,3015.02,19738262,1973826816.0,956],[20240620,3015.02,3015.02,3015.61,3014.77,3014.8,19236598,1923660800.0,957],[20240620,3014.8,3015.16,3016.58,3015.16,3016.18,20239913,2023992320.0,958],[20240620,3016.18,3016.19,3016.19,3014.2,3014.2,21415365,2141537408.0,959],[20240620,3014.2,3014.22,3014.57,3013.25,3013.25,18887590,1888759936.0,1000],[20240620,3013.25,3012.88,3012.95,3011.46,3011.46,28034271,2803428608.0,1001],[20240620,3011.46,3011.16,3011.16,3009.88,3010.56,26103832,2610384128.0,1002],[20240620,3010.56,3010.61,3011.21,3009.83,3009.83,20285248,2028525568.0,1003],[20240620,3009.83,3010.09,3010.09,3008.69,3009.43,21399424,2139943552.0,1004],[20240620,3009.43,3009.62,3009.83,3008.9,3009.75,19816301,1981631104.0,1005],[20240620,3009.75,3010.38,3014.16,3010.36,3013.44,24832613,2483262464.0,1006],[20240620,3013.44,3013.57,3013.57,3011.99,3011.99,19809043,1980905344.0,1007],[20240620,3011.99,3012.05,3013.24,3012.05,3012.53,15146459,1514646912.0,1008],[20240620,3012.53,3012.73,3013.34,3012.18,3013.19,14207742,1420775168.0,1009],[20240620,3013.19,3013.11,3014.35,3012.97,3012.97,19200713,1920072320.0,1010],[20240620,3012.97,3013.31,3013.39,3012.3,3012.76,17753451,1775346048.0,1011],[20240620,3012.76,3013.04,3013.19,3011.94,3012.63,17297148,1729715712.0,1012],[20240620,3012.63,3012.36,3012.36,3010.9,3011.06,16622535,1662254336.0,1013],[20240620,3011.06,3010.97,3012.17,3010.47,3011.65,15735597,1573560704.0,1014],[20240620,3011.65,3011.85,3011.96,3010.95,3011.37,15884676,1588468480.0,1015],[20240620,3011.37,3011.46,3011.65,3010.6,3011.06,14693608,1469361792.0,1016],[20240620,3011.06,3011.06,3013.58,3010.76,3013.58,15001513,1500152320.0,1017],[20240620,3013.58,3013.97,3015.19,3013.95,3015.19,15563290,1556330112.0,1018],[20240620,3015.19,3014.75,3015.4,3014.65,3015.4,14379017,1437902848.0,1019],[20240620,3015.4,3015.15,3015.37,3013.32,3014.19,17492682,1749269120.0,1020],[20240620,3014.19,3013.92,3015.28,3013.92,3015.03,13328841,1332884736.0,1021],[20240620,3015.03,3015.18,3016.24,3014.89,3015.93,15962462,1596247296.0,1022],[20240620,3015.93,3015.83,3017.54,3015.83,3017.54,13796258,1379626752.0,1023],[20240620,3017.54,3017.16,3017.16,3014.99,3015.75,13968946,1396895360.0,1024],[20240620,3015.75,3015.79,3017.26,3015.71,3016.89,10799692,1079970304.0,1025],[20240620,3016.89,3016.85,3018.55,3016.5,3018.48,12400792,1240080256.0,1026],[20240620,3018.48,3018.6,3021.6,3018.59,3021.11,17554909,1755491840.0,1027],[20240620,3021.11,3020.44,3020.91,3019.85,3020.37,13977620,1397763072.0,1028],[20240620,3020.37,3020.09,3020.68,3019.59,3020.44,12638113,1263812096.0,1029],[20240620,3020.44,3020.43,3020.43,3019.4,3019.4,13456869,1345688064.0,1030],[20240620,3019.4,3019.61,3019.61,3017.62,3018.04,18849170,1884917760.0,1031],[20240620,3018.04,3018.49,3018.49,3016.53,3017.44,16166792,1616680192.0,1032],[20240620,3017.44,3017.21,3018.06,3017.21,3017.42,13475652,1347566080.0,1033],[20240620,3017.42,3017.64,3018.68,3017.36,3018.31,14503816,1450382336.0,1034],[20240620,3018.31,3018.11,3018.11,3016.6,3017.31,14381323,1438133248.0,1035],[20240620,3017.31,3017.04,3017.64,3016.98,3017.26,11703818,1170382720.0,1036],[20240620,3017.26,3017.29,3018.76,3017.29,3018.34,13531345,1353135488.0,1037],[20240620,3018.34,3018.31,3019.51,3018.31,3019.16,11453586,1145359488.0,1038],[20240620,3019.16,3019.72,3019.72,3017.79,3018.62,13948639,1394865024.0,1039],[20240620,3018.62,3018.45,3018.98,3017.38,3018.01,12807577,1280758656.0,1040],[20240620,3018.01,3018.17,3019.26,3018.01,3019.1,14576102,1457611392.0,1041],[20240620,3019.1,3019.19,3019.19,3017.37,3017.47,15225926,1522593664.0,1042],[20240620,3017.47,3017.65,3018.95,3017.4,3018.95,12511613,1251162624.0,1043],[20240620,3018.95,3018.89,3020.35,3018.89,3020.0,11653707,1165371776.0,1044],[20240620,3020.0,3020.3,3021.57,3020.3,3021.57,13028135,1302814080.0,1045],[20240620,3021.57,3021.37,3021.95,3020.77,3021.17,15876693,1587670272.0,1046],[20240620,3021.17,3021.29,3021.88,3020.78,3021.67,10637264,1063727616.0,1047],[20240620,3021.67,3021.77,3022.46,3020.85,3021.39,12022099,1202210944.0,1048],[20240620,3021.39,3021.37,3021.48,3018.86,3018.86,13376604,1337661184.0,1049],[20240620,3018.86,3019.08,3019.08,3018.14,3018.59,11834483,1183449216.0,1050],[20240620,3018.59,3018.61,3018.61,3016.66,3016.66,12506710,1250671872.0,1051],[20240620,3016.66,3016.68,3016.68,3015.89,3016.08,12046613,1204662144.0,1052],[20240620,3016.08,3015.89,3016.16,3014.95,3015.85,11591131,1159113984.0,1053],[20240620,3015.85,3015.73,3015.73,3014.05,3014.05,12328545,1232855424.0,1054],[20240620,3014.05,3014.15,3014.27,3013.73,3013.85,11125575,1112558336.0,1055],[20240620,3013.85,3013.84,3014.98,3013.84,3014.73,10509281,1050928960.0,1056],[20240620,3014.73,3014.89,3015.04,3014.42,3014.65,8398371,839837888.0,1057],[20240620,3014.65,3014.58,3014.96,3013.25,3013.25,11103062,1110307200.0,1058],[20240620,3013.25,3013.57,3013.57,3012.41,3012.68,10587005,1058701632.0,1059],[20240620,3012.68,3012.85,3013.13,3012.21,3012.87,9815554,981556352.0,1100],[20240620,3012.87,3013.2,3014.87,3013.07,3014.47,10463213,1046322176.0,1101],[20240620,3014.47,3014.54,3015.11,3013.69,3013.69,8991463,899147200.0,1102],[20240620,3013.69,3013.89,3014.19,3013.55,3013.84,7534302,753430976.0,1103],[20240620,3013.84,3013.6,3013.94,3012.96,3013.27,7376264,737627392.0,1104],[20240620,3013.27,3013.41,3013.66,3012.15,3012.15,9230084,923009344.0,1105],[20240620,3012.15,3012.14,3012.75,3012.14,3012.54,7699435,769944640.0,1106],[20240620,3012.54,3012.51,3014.12,3012.45,3014.0,7866790,786680192.0,1107],[20240620,3014.0,3013.9,3014.45,3013.54,3014.04,6870290,687029952.0,1108],[20240620,3014.04,3013.75,3013.75,3012.41,3012.54,8728469,872848000.0,1109],[20240620,3012.54,3012.4,3012.72,3011.74,3011.83,8061903,806191296.0,1110],[20240620,3011.83,3012.34,3012.45,3011.81,3012.11,8056806,805681536.0,1111],[20240620,3012.11,3012.06,3012.17,3011.27,3011.45,8293678,829368960.0,1112],[20240620,3011.45,3011.53,3012.08,3011.21,3011.44,7318305,731831360.0,1113],[20240620,3011.44,3011.35,3012.0,3010.9,3011.95,7445058,744506560.0,1114],[20240620,3011.95,3011.66,3011.66,3011.03,3011.28,6420145,642015424.0,1115],[20240620,3011.28,3011.63,3011.84,3010.75,3011.14,6628362,662837248.0,1116],[20240620,3011.14,3011.03,3011.03,3009.75,3010.01,9378436,937844352.0,1117],[20240620,3010.01,3009.68,3010.34,3009.03,3009.99,9793752,979376192.0,1118],[20240620,3009.99,3010.16,3010.17,3009.59,3010.02,7322132,732214336.0,1119],[20240620,3010.02,3009.69,3011.43,3009.69,3011.28,8242682,824269120.0,1120],[20240620,3011.28,3010.97,3011.61,3010.49,3010.68,8709420,870942912.0,1121],[20240620,3010.68,3010.43,3010.87,3010.16,3010.33,6802919,680292928.0,1122],[20240620,3010.33,3009.82,3010.35,3009.67,3009.72,6407289,640729920.0,1123],[20240620,3009.72,3009.57,3009.57,3008.43,3008.69,9002697,900270656.0,1124],[20240620,3008.69,3008.47,3008.85,3007.75,3007.93,8605079,860508864.0,1125],[20240620,3007.93,3007.92,3008.58,3007.92,3008.55,8836687,883669568.0,1126],[20240620,3008.55,3008.95,3009.3,3008.65,3009.25,8392152,839216320.0,1127],[20240620,3009.25,3009.38,3010.27,3009.28,3009.97,7088684,708869312.0,1128],[20240620,3009.97,3010.01,3010.91,3010.01,3010.36,6902282,690228928.0,1129],[20240620,3010.36,3010.71,3010.71,3009.55,3009.75,6476253,647626304.0,1130],[20240620,3009.75,3009.76,3012.61,3008.68,3012.61,24377858,2437787136.0,1301],[20240620,3012.61,3012.2,3012.76,3010.83,3012.0,8812728,881273984.0,1302],[20240620,3012.0,3011.83,3012.52,3011.34,3012.52,8339466,833947392.0,1303],[20240620,3012.52,3012.5,3012.8,3011.86,3012.16,7542060,754206912.0,1304],[20240620,3012.16,3011.87,3012.89,3011.84,3012.89,8197341,819735168.0,1305],[20240620,3012.89,3013.3,3014.02,3012.72,3013.39,8879383,887939136.0,1306],[20240620,3013.39,3013.07,3013.07,3012.29,3012.63,9405868,940587904.0,1307],[20240620,3012.63,3012.83,3012.83,3011.24,3011.63,9111186,911119616.0,1308],[20240620,3011.63,3011.49,3011.6,3009.62,3009.87,10170774,1017078208.0,1309],[20240620,3009.87,3009.64,3009.66,3008.5,3009.2,10731349,1073135872.0,1310],[20240620,3009.2,3009.25,3009.25,3008.39,3008.39,10302147,1030215616.0,1311],[20240620,3008.39,3008.54,3008.95,3008.21,3008.92,9529649,952965952.0,1312],[20240620,3008.92,3009.12,3009.12,3007.56,3007.56,9248988,924899584.0,1313],[20240620,3007.56,3007.42,3008.64,3007.42,3008.43,9632801,963281024.0,1314],[20240620,3008.43,3008.43,3009.67,3008.29,3009.52,9320398,932040896.0,1315],[20240620,3009.52,3009.81,3011.07,3009.81,3010.95,10108225,1010823744.0,1316],[20240620,3010.95,3010.79,3011.01,3009.52,3009.93,8623261,862327168.0,1317],[20240620,3009.93,3009.57,3009.87,3009.04,3009.17,7383313,738332352.0,1318],[20240620,3009.17,3008.89,3009.36,3007.76,3007.76,9329377,932938432.0,1319],[20240620,3007.76,3007.85,3008.14,3007.43,3008.14,10331745,1033175808.0,1320],[20240620,3008.14,3008.26,3008.26,3007.27,3007.27,9986678,998668992.0,1321],[20240620,3007.27,3007.21,3007.21,3006.5,3006.5,9436467,943647872.0,1322],[20240620,3006.5,3006.35,3006.72,3005.86,3005.89,10504895,1050490624.0,1323],[20240620,3005.89,3005.67,3008.52,3005.67,3008.52,12979247,1297925760.0,1324],[20240620,3008.52,3008.64,3008.64,3007.68,3008.36,7669461,766947200.0,1325],[20240620,3008.36,3008.62,3008.62,3006.86,3006.89,7830316,783032640.0,1326],[20240620,3006.89,3006.96,3007.31,3006.6,3007.04,7480917,748092864.0,1327],[20240620,3007.04,3006.96,3007.46,3006.72,3007.44,6873426,687343616.0,1328],[20240620,3007.44,3007.68,3008.4,3007.49,3007.97,8146275,814628352.0,1329],[20240620,3007.97,3007.73,3007.98,3006.95,3007.21,7930698,793070784.0,1330],[20240620,3007.21,3007.51,3008.05,3006.65,3007.89,9265333,926534272.0,1331],[20240620,3007.89,3007.78,3008.78,3007.69,3007.79,9946023,994603136.0,1332],[20240620,3007.79,3007.28,3007.61,3006.85,3007.04,9381600,938160896.0,1333],[20240620,3007.04,3006.83,3007.08,3006.16,3006.18,9852236,985224640.0,1334],[20240620,3006.18,3006.16,3006.16,3005.18,3005.18,9661317,966132672.0,1335],[20240620,3005.18,3005.73,3005.73,3004.61,3004.77,9672183,967219200.0,1336],[20240620,3004.77,3004.8,3005.68,3003.88,3005.68,12214891,1221490048.0,1337],[20240620,3005.68,3005.98,3006.41,3005.57,3006.02,9156696,915670528.0,1338],[20240620,3006.02,3006.04,3006.2,3005.68,3005.85,8156821,815683200.0,1339],[20240620,3005.85,3005.94,3007.09,3005.64,3006.66,7553073,755308416.0,1340],[20240620,3006.66,3006.72,3010.0,3006.4,3010.0,13219310,1321931776.0,1341],[20240620,3010.0,3009.7,3011.46,3009.63,3011.42,10579004,1057901248.0,1342],[20240620,3011.42,3011.29,3011.79,3010.89,3011.16,10069304,1006931648.0,1343],[20240620,3011.16,3011.17,3011.17,3009.21,3009.42,9465508,946552000.0,1344],[20240620,3009.42,3008.86,3010.03,3008.71,3009.77,6734392,673440384.0,1345],[20240620,3009.77,3009.56,3009.76,3008.88,3009.21,7035271,703528320.0,1346],[20240620,3009.21,3008.95,3010.22,3008.54,3010.16,7561419,756142784.0,1347],[20240620,3010.16,3010.01,3010.47,3009.57,3010.42,6155879,615588992.0,1348],[20240620,3010.42,3010.16,3012.84,3010.04,3012.84,9062262,906227200.0,1349],[20240620,3012.84,3012.76,3014.01,3012.54,3012.72,9996185,999619456.0,1350],[20240620,3012.72,3013.07,3013.67,3012.42,3013.67,7660831,766084224.0,1351],[20240620,3013.67,3013.87,3013.87,3011.93,3011.93,7955297,795530752.0,1352],[20240620,3011.93,3012.67,3012.73,3010.82,3011.59,6951410,695142144.0,1353],[20240620,3011.59,3011.91,3012.31,3011.22,3012.2,5833577,583358592.0,1354],[20240620,3012.2,3012.45,3012.9,3011.94,3012.57,6527284,652729408.0,1355],[20240620,3012.57,3012.56,3012.56,3010.24,3010.24,7989232,798924032.0,1356],[20240620,3010.24,3010.38,3010.75,3009.9,3010.72,7935083,793509312.0,1357],[20240620,3010.72,3011.03,3012.14,3010.44,3011.73,7569100,756911104.0,1358],[20240620,3011.73,3011.91,3012.22,3011.48,3012.15,6838139,683814976.0,1359],[20240620,3012.15,3012.47,3013.72,3011.72,3013.72,8414334,841434368.0,1400],[20240620,3013.72,3014.04,3017.37,3013.69,3017.16,13831229,1383124096.0,1401],[20240620,3017.16,3017.5,3018.26,3016.36,3018.26,11207676,1120768768.0,1402],[20240620,3018.26,3018.44,3018.64,3018.07,3018.07,10383757,1038376704.0,1403],[20240620,3018.07,3018.05,3018.05,3016.38,3017.47,9448298,944830848.0,1404],[20240620,3017.47,3017.47,3017.7,3015.67,3015.71,8420955,842096576.0,1405],[20240620,3015.71,3015.95,3016.74,3015.95,3016.06,7056584,705659264.0,1406],[20240620,3016.06,3015.9,3015.9,3014.12,3014.84,9023411,902342016.0,1407],[20240620,3014.84,3015.17,3015.37,3014.31,3014.31,5594454,559446464.0,1408],[20240620,3014.31,3014.79,3014.79,3012.97,3013.05,8506298,850630784.0,1409],[20240620,3013.05,3013.19,3013.51,3012.74,3013.08,6271368,627137728.0,1410],[20240620,3013.08,3013.18,3013.31,3011.59,3012.15,7427958,742796800.0,1411],[20240620,3012.15,3012.17,3012.6,3012.0,3012.38,6576733,657674240.0,1412],[20240620,3012.38,3012.42,3012.55,3010.4,3010.62,8318969,831897664.0,1413],[20240620,3010.62,3010.63,3011.29,3010.52,3010.84,6793291,679330176.0,1414],[20240620,3010.84,3011.29,3011.29,3009.62,3009.62,7921338,792134592.0,1415],[20240620,3009.62,3010.12,3010.12,3009.12,3009.3,8008634,800864512.0,1416],[20240620,3009.3,3009.38,3009.74,3008.76,3009.21,7846901,784690944.0,1417],[20240620,3009.21,3009.18,3010.18,3009.18,3010.06,7585645,758565504.0,1418],[20240620,3010.06,3010.04,3010.55,3009.33,3009.4,8035853,803586304.0,1419],[20240620,3009.4,3009.32,3009.59,3008.91,3009.05,6996582,699659136.0,1420],[20240620,3009.05,3009.06,3009.46,3008.47,3008.69,7580113,758012416.0,1421],[20240620,3008.69,3008.82,3008.97,3007.86,3008.13,8052194,805220160.0,1422],[20240620,3008.13,3008.71,3008.76,3007.31,3007.31,9566733,956674112.0,1423],[20240620,3007.31,3007.6,3007.8,3007.03,3007.12,9516809,951681920.0,1424],[20240620,3007.12,3006.65,3007.37,3005.98,3006.3,9339779,933978880.0,1425],[20240620,3006.3,3006.27,3007.04,3006.05,3006.75,9326800,932681280.0,1426],[20240620,3006.75,3006.61,3007.1,3006.4,3006.9,7771654,777166656.0,1427],[20240620,3006.9,3006.81,3007.43,3006.7,3006.91,7971361,797136960.0,1428],[20240620,3006.91,3006.92,3008.0,3006.92,3007.98,8993924,899393472.0,1429],[20240620,3007.98,3008.13,3008.25,3007.0,3007.72,9250067,925007744.0,1430],[20240620,3007.72,3007.54,3008.27,3007.25,3007.48,9484215,948422656.0,1431],[20240620,3007.48,3007.54,3007.58,3006.07,3006.15,9956472,995648192.0,1432],[20240620,3006.15,3006.1,3006.14,3004.3,3004.37,16110849,1611085824.0,1433],[20240620,3004.37,3004.11,3004.34,3002.82,3002.82,14423817,1442382720.0,1434],[20240620,3002.82,3002.97,3002.97,3001.77,3002.1,16504277,1650428672.0,1435],[20240620,3002.1,3002.12,3005.22,3002.12,3004.79,15385010,1538501760.0,1436],[20240620,3004.79,3004.87,3008.52,3004.87,3008.49,14382671,1438268032.0,1437],[20240620,3008.49,3008.54,3008.99,3008.07,3008.7,9521924,952193408.0,1438],[20240620,3008.7,3008.92,3009.23,3007.24,3007.24,10329549,1032955904.0,1439],[20240620,3007.24,3007.13,3007.36,3005.56,3005.63,9819889,981989952.0,1440],[20240620,3005.63,3005.76,3006.73,3005.76,3006.32,9799783,979979264.0,1441],[20240620,3006.32,3006.23,3006.85,3006.23,3006.41,9701397,970140544.0,1442],[20240620,3006.41,3006.71,3006.76,3005.7,3005.7,10351792,1035180224.0,1443],[20240620,3005.7,3005.87,3006.42,3005.87,3006.32,11144886,1114489728.0,1444],[20240620,3006.32,3006.38,3007.09,3006.1,3006.84,11172096,1117210496.0,1445],[20240620,3006.84,3006.46,3008.21,3006.46,3007.81,13489022,1348903424.0,1446],[20240620,3007.81,3007.88,3009.07,3007.88,3008.79,12081683,1208169088.0,1447],[20240620,3008.79,3009.03,3009.84,3008.82,3008.97,12940295,1294030848.0,1448],[20240620,3008.97,3009.48,3009.87,3009.3,3009.48,11984105,1198411392.0,1449],[20240620,3009.48,3009.3,3010.58,3009.11,3010.19,12611046,1261105536.0,1450],[20240620,3010.19,3010.15,3010.21,3009.41,3009.75,13996741,1399675136.0,1451],[20240620,3009.75,3009.81,3009.81,3008.09,3008.09,17209278,1720929152.0,1452],[20240620,3008.09,3008.31,3008.4,3007.25,3007.52,15576098,1557610752.0,1453],[20240620,3007.52,3007.65,3007.65,3005.75,3005.78,18579814,1857982464.0,1454],[20240620,3005.78,3005.78,3006.33,3005.25,3006.31,19133534,1913354496.0,1455],[20240620,3006.31,3005.58,3006.51,3005.58,3005.95,20641761,2064177024.0,1456],[20240620,3005.95,3006.21,3006.47,3005.81,3006.4,21859979,2185999104.0,1457],[20240620,3006.4,3006.4,3006.41,3006.4,3006.41,1457458,145745904.0,1458],[20240620,3006.41,3006.41,3006.41,3006.41,3006.41,0,0.0,1459],[20240620,3006.41,3006.29,3006.29,3005.44,3005.44,37076002,3707600384.0,1500],[20240621,3005.44,2998.24,3000.29,2997.36,2999.86,112320483,11232049152.0,931],[20240621,2999.86,2999.78,3000.78,2998.65,3000.42,53570100,5357011456.0,932],[20240621,3000.42,3000.55,3000.55,2996.73,2997.32,47157236,4715724288.0,933],[20240621,2997.32,2996.9,2996.9,2993.61,2993.61,40814702,4081470976.0,934],[20240621,2993.61,2993.3,2994.54,2992.61,2993.44,39354783,3935479040.0,935],[20240621,2993.44,2993.69,2996.08,2992.69,2994.42,37551782,3755179264.0,936],[20240621,2994.42,2994.23,2994.96,2993.37,2994.68,28857609,2885761792.0,937],[20240621,2994.68,2994.56,2995.37,2993.86,2993.9,25616687,2561669888.0,938],[20240621,2993.9,2994.04,2994.7,2993.51,2994.27,25541059,2554106880.0,939],[20240621,2994.27,2994.05,2994.05,2991.35,2992.13,26549647,2654965504.0,940],[20240621,2992.13,2992.79,2993.19,2991.83,2992.71,26231655,2623166464.0,941],[20240621,2992.71,2992.52,2993.54,2991.83,2992.96,23049048,2304905728.0,942],[20240621,2992.96,2993.22,2994.42,2993.21,2994.42,20696793,2069680256.0,943],[20240621,2994.42,2994.21,2995.71,2994.21,2995.62,19945562,1994557312.0,944],[20240621,2995.62,2995.91,2997.28,2995.36,2997.28,22714060,2271406848.0,945],[20240621,2997.28,2997.59,3000.87,2997.59,3000.87,25844572,2584458496.0,946],[20240621,3000.87,3001.4,3002.14,3000.81,3001.84,24245255,2424526336.0,947],[20240621,3001.84,3002.12,3002.12,3000.93,3001.91,22257453,2225746176.0,948],[20240621,3001.91,3001.74,3002.81,3001.74,3002.81,20558839,2055885056.0,949],[20240621,3002.81,3002.5,3002.89,3001.5,3002.55,19463910,1946391936.0,950],[20240621,3002.55,3002.63,3002.76,3001.2,3001.59,19888111,1988811904.0,951],[20240621,3001.59,3001.79,3001.99,3001.13,3001.78,21058697,2105870592.0,952],[20240621,3001.78,3001.87,3002.39,3001.63,3002.39,15690192,1569020416.0,953],[20240621,3002.39,3002.22,3004.07,3002.22,3003.88,14662195,1466220288.0,954],[20240621,3003.88,3003.77,3005.15,3003.75,3005.0,16020935,1602094464.0,955],[20240621,3005.0,3005.27,3006.3,3004.99,3006.25,17232546,1723255552.0,956],[20240621,3006.25,3006.24,3006.24,3004.63,3005.3,18720122,1872013184.0,957],[20240621,3005.3,3004.52,3005.07,3004.32,3004.85,18266850,1826685696.0,958],[20240621,3004.85,3004.63,3004.98,3003.89,3004.09,14951537,1495154944.0,959],[20240621,3004.09,3004.21,3005.31,3004.21,3005.08,14516103,1451611008.0,1000],[20240621,3005.08,3004.87,3006.69,3004.87,3006.69,18249396,1824940416.0,1001],[20240621,3006.69,3006.71,3007.71,3006.29,3007.71,16177114,1617712384.0,1002],[20240621,3007.71,3007.84,3007.84,3007.07,3007.35,17666402,1766641152.0,1003],[20240621,3007.35,3007.64,3009.01,3007.52,3008.83,17207941,1720795136.0,1004],[20240621,3008.83,3008.76,3010.35,3008.14,3010.31,18078101,1807811072.0,1005],[20240621,3010.31,3010.57,3011.91,3009.59,3009.59,18382014,1838202240.0,1006],[20240621,3009.59,3009.64,3009.64,3008.2,3008.85,15353402,1535341312.0,1007],[20240621,3008.85,3008.98,3008.98,3008.08,3008.61,13047054,1304706432.0,1008],[20240621,3008.61,3008.12,3008.12,3007.14,3007.55,13832772,1383278208.0,1009],[20240621,3007.55,3007.29,3007.58,3005.98,3006.48,14303955,1430396416.0,1010],[20240621,3006.48,3006.5,3006.85,3005.74,3005.74,14992928,1499293824.0,1011],[20240621,3005.74,3005.92,3007.03,3005.6,3006.94,15148425,1514843392.0,1012],[20240621,3006.94,3007.0,3007.0,3005.84,3006.31,11204419,1120443008.0,1013],[20240621,3006.31,3005.93,3006.13,3005.58,3005.81,11671615,1167162496.0,1014],[20240621,3005.81,3005.34,3005.59,3003.99,3004.55,14815508,1481552000.0,1015],[20240621,3004.55,3004.2,3004.31,3002.84,3002.99,12680897,1268090624.0,1016],[20240621,3002.99,3003.01,3004.06,3003.01,3003.36,12919475,1291948672.0,1017],[20240621,3003.36,3003.5,3003.57,3001.81,3001.93,12660953,1266096256.0,1018],[20240621,3001.93,3002.29,3002.29,3000.37,3000.7,13818623,1381863296.0,1019],[20240621,3000.7,3000.54,3000.54,2999.21,2999.62,13956823,1395683200.0,1020],[20240621,2999.62,2999.61,3000.61,2998.84,2999.82,13906589,1390659968.0,1021],[20240621,2999.82,2999.75,3001.75,2999.75,3000.99,12542853,1254286208.0,1022],[20240621,3000.99,3000.62,3001.41,3000.31,3000.43,11607784,1160779648.0,1023],[20240621,3000.43,3000.61,3000.61,2998.95,2999.04,9319150,931915904.0,1024],[20240621,2999.04,2999.03,2999.8,2998.8,2999.31,9122694,912270528.0,1025],[20240621,2999.31,2998.85,3000.38,2998.83,2999.84,9263172,926318016.0,1026],[20240621,2999.84,2999.75,3000.18,2999.6,2999.94,9586052,958606400.0,1027],[20240621,2999.94,2999.82,3000.43,2999.41,2999.66,9076513,907652480.0,1028],[20240621,2999.66,2999.84,3000.66,2999.83,3000.31,7825165,782517568.0,1029],[20240621,3000.31,3000.01,3001.33,2999.97,3000.78,8042491,804250048.0,1030],[20240621,3000.78,3001.06,3001.12,3000.29,3000.93,8148711,814872064.0,1031],[20240621,3000.93,3000.73,3000.73,2998.8,2999.05,11246511,1124652160.0,1032],[20240621,2999.05,2999.25,2999.25,2997.88,2997.88,9604711,960472000.0,1033],[20240621,2997.88,2997.78,2999.6,2997.62,2999.25,11338028,1133803648.0,1034],[20240621,2999.25,2998.79,2999.01,2998.01,2998.54,9581548,958155648.0,1035],[20240621,2998.54,2998.58,2998.58,2997.64,2998.11,9325781,932579072.0,1036],[20240621,2998.11,2998.38,2998.38,2995.61,2995.76,14732101,1473211008.0,1037],[20240621,2995.76,2996.08,2998.65,2995.78,2998.36,12884600,1288461184.0,1038],[20240621,2998.36,2998.33,2998.33,2996.03,2996.53,9545644,954565312.0,1039],[20240621,2996.53,2996.49,2996.49,2995.65,2995.76,7103206,710321536.0,1040],[20240621,2995.76,2995.66,2995.66,2994.72,2994.79,9280395,928040640.0,1041],[20240621,2994.79,2994.93,2994.93,2993.99,2994.56,9101454,910146432.0,1042],[20240621,2994.56,2994.25,2996.43,2994.14,2996.04,9300167,930017792.0,1043],[20240621,2996.04,2995.94,2996.22,2995.18,2995.34,6880788,688079808.0,1044],[20240621,2995.34,2995.24,2995.43,2993.78,2993.87,8084993,808500800.0,1045],[20240621,2993.87,2994.17,2994.17,2993.07,2993.34,7958694,795870336.0,1046],[20240621,2993.34,2993.28,2993.75,2992.91,2993.32,7299674,729968320.0,1047],[20240621,2993.32,2993.33,2994.83,2993.14,2994.2,7246020,724603008.0,1048],[20240621,2994.2,2994.3,2994.43,2993.6,2993.74,6234043,623405440.0,1049],[20240621,2993.74,2993.8,2994.69,2993.33,2994.11,6873403,687341312.0,1050],[20240621,2994.11,2994.06,2994.41,2992.88,2993.03,10401225,1040123584.0,1051],[20240621,2993.03,2993.12,2995.67,2993.12,2995.59,10507915,1050792768.0,1052],[20240621,2995.59,2995.66,2995.67,2994.99,2995.49,6923941,692395008.0,1053],[20240621,2995.49,2995.3,2995.3,2994.01,2994.07,6541026,654103872.0,1054],[20240621,2994.07,2994.0,2994.28,2993.01,2993.82,6395751,639576128.0,1055],[20240621,2993.82,2993.38,2993.88,2992.9,2993.29,6130725,613073216.0,1056],[20240621,2993.29,2993.54,2994.12,2992.71,2994.03,6006894,600690432.0,1057],[20240621,2994.03,2994.1,2996.84,2993.82,2996.84,8789724,878973696.0,1058],[20240621,2996.84,2996.97,2997.69,2996.4,2997.69,6188123,618813184.0,1059],[20240621,2997.69,2997.88,2997.88,2997.17,2997.46,6208330,620834048.0,1100],[20240621,2997.46,2997.2,2997.91,2996.88,2997.27,6300176,630018688.0,1101],[20240621,2997.27,2997.4,2997.68,2996.15,2996.4,7272166,727217536.0,1102],[20240621,2996.4,2996.42,2996.79,2995.95,2996.07,6066028,606603648.0,1103],[20240621,2996.07,2996.2,2996.45,2995.39,2995.76,6049141,604915072.0,1104],[20240621,2995.76,2995.93,2995.93,2994.77,2995.34,6722778,672278720.0,1105],[20240621,2995.34,2995.12,2995.78,2995.05,2995.5,6418918,641892736.0,1106],[20240621,2995.5,2994.74,2995.7,2994.74,2995.1,5585377,558538688.0,1107],[20240621,2995.1,2995.07,2995.41,2994.36,2994.36,6164634,616464192.0,1108],[20240621,2994.36,2994.21,2994.88,2993.94,2994.31,6636675,663668608.0,1109],[20240621,2994.31,2994.32,2994.32,2993.17,2993.17,7776239,777624768.0,1110],[20240621,2993.17,2993.1,2993.24,2992.64,2992.92,7352048,735205632.0,1111],[20240621,2992.92,2992.58,2992.77,2992.14,2992.49,7125588,712559744.0,1112],[20240621,2992.49,2992.15,2993.43,2991.99,2993.18,6981052,698106048.0,1113],[20240621,2993.18,2993.06,2993.65,2993.06,2993.38,6451553,645156352.0,1114],[20240621,2993.38,2993.69,2994.31,2993.36,2994.11,6022594,602260160.0,1115],[20240621,2994.11,2994.36,2995.28,2993.93,2995.28,6342957,634296640.0,1116],[20240621,2995.28,2995.42,2995.59,2994.65,2995.32,5311521,531152896.0,1117],[20240621,2995.32,2995.39,2995.39,2994.27,2994.79,5287169,528717792.0,1118],[20240621,2994.79,2994.88,2994.98,2993.81,2993.88,4992341,499235200.0,1119],[20240621,2993.88,2994.18,2994.32,2993.58,2993.69,5901004,590101504.0,1120],[20240621,2993.69,2993.81,2994.07,2993.06,2993.21,5676164,567617280.0,1121],[20240621,2993.21,2992.85,2992.91,2992.01,2992.37,6388817,638882624.0,1122],[20240621,2992.37,2992.38,2992.38,2991.03,2991.48,6964954,696496192.0,1123],[20240621,2991.48,2991.78,2991.78,2989.97,2989.97,9327051,932706240.0,1124],[20240621,2989.97,2990.26,2990.36,2989.45,2989.76,8411148,841115712.0,1125],[20240621,2989.76,2990.3,2992.12,2990.3,2992.12,8148430,814843968.0,1126],[20240621,2992.12,2991.95,2996.24,2991.95,2996.02,11843598,1184360832.0,1127],[20240621,2996.02,2995.66,2996.03,2995.33,2995.95,5907093,590710272.0,1128],[20240621,2995.95,2996.19,2996.19,2994.3,2994.77,5219672,521968352.0,1129],[20240621,2994.77,2994.25,2994.32,2992.91,2993.57,5586999,558700864.0,1130],[20240621,2993.57,2993.75,2993.75,2990.32,2990.34,18079016,1807902464.0,1301],[20240621,2990.34,2989.98,2989.98,2988.37,2988.75,8524262,852427200.0,1302],[20240621,2988.75,2988.5,2989.5,2988.45,2988.56,7255276,725528512.0,1303],[20240621,2988.56,2988.7,2989.06,2987.43,2987.47,7071010,707102272.0,1304],[20240621,2987.47,2987.65,2988.62,2987.46,2988.62,6759917,675992704.0,1305],[20240621,2988.62,2988.09,2989.23,2987.94,2988.45,6783070,678308096.0,1306],[20240621,2988.45,2988.07,2988.07,2986.98,2987.5,7113186,711319872.0,1307],[20240621,2987.5,2987.65,2988.2,2986.71,2986.81,6504067,650407744.0,1308],[20240621,2986.81,2986.64,2987.36,2986.0,2987.25,7795353,779536320.0,1309],[20240621,2987.25,2986.98,2988.66,2986.98,2988.66,7538217,753822912.0,1310],[20240621,2988.66,2988.6,2988.91,2988.05,2988.23,6564740,656475136.0,1311],[20240621,2988.23,2988.29,2988.61,2987.98,2988.17,5899688,589969792.0,1312],[20240621,2988.17,2987.98,2988.85,2987.5,2988.85,6664171,666418112.0,1313],[20240621,2988.85,2988.51,2988.91,2987.64,2988.15,5965139,596514944.0,1314],[20240621,2988.15,2988.46,2988.46,2987.47,2987.55,5806729,580674048.0,1315],[20240621,2987.55,2987.51,2987.61,2986.49,2986.49,7662587,766259584.0,1316],[20240621,2986.49,2986.48,2988.64,2985.93,2988.55,8187646,818765888.0,1317],[20240621,2988.55,2988.11,2992.84,2988.11,2992.48,14352104,1435211392.0,1318],[20240621,2992.48,2992.75,2993.93,2992.52,2993.46,9635106,963511680.0,1319],[20240621,2993.46,2993.79,2994.02,2993.28,2993.83,8778351,877836096.0,1320],[20240621,2993.83,2993.89,2993.91,2992.1,2993.7,8452916,845292672.0,1321],[20240621,2993.7,2993.84,2996.28,2993.61,2995.35,10728284,1072829376.0,1322],[20240621,2995.35,2995.48,2995.48,2993.84,2995.18,9041673,904168192.0,1323],[20240621,2995.18,2995.11,2998.76,2995.05,2998.76,12657192,1265720192.0,1324],[20240621,2998.76,2998.73,3000.52,2998.03,3000.12,11566413,1156642176.0,1325],[20240621,3000.12,3000.02,3000.02,2998.71,2999.92,9262704,926271360.0,1326],[20240621,2999.92,2999.84,3001.29,2999.13,2999.13,9644564,964457472.0,1327],[20240621,2999.13,2999.24,2999.79,2997.82,2998.31,9045938,904594752.0,1328],[20240621,2998.31,2998.67,3000.58,2998.67,3000.22,8355087,835509760.0,1329],[20240621,3000.22,3000.41,3000.89,2999.69,3000.0,6828131,682814144.0,1330],[20240621,3000.0,2999.7,3001.19,2999.36,3000.33,7614942,761495168.0,1331],[20240621,3000.33,2999.84,3000.07,2998.68,2999.45,7316161,731616896.0,1332],[20240621,2999.45,3000.31,3002.53,3000.25,3001.36,10291384,1029139200.0,1333],[20240621,3001.36,3001.46,3002.63,3001.35,3002.46,8339180,833918912.0,1334],[20240621,3002.46,3002.03,3003.74,3002.03,3003.74,7862201,786221184.0,1335],[20240621,3003.74,3003.98,3005.72,3003.1,3005.72,10617406,1061741760.0,1336],[20240621,3005.72,3006.08,3006.59,3004.54,3006.18,12208330,1220833792.0,1337],[20240621,3006.18,3006.57,3007.07,3004.84,3006.98,9330841,933085120.0,1338],[20240621,3006.98,3006.57,3008.27,3006.46,3007.58,8963456,896346624.0,1339],[20240621,3007.58,3007.64,3007.64,3006.55,3006.95,8071215,807122560.0,1340],[20240621,3006.95,3006.85,3006.85,3004.45,3004.6,10366133,1036614272.0,1341],[20240621,3004.6,3004.77,3004.77,3002.42,3003.17,9303231,930324032.0,1342],[20240621,3003.17,3002.88,3002.88,3000.82,3001.84,7257895,725790528.0,1343],[20240621,3001.84,3001.75,3003.4,3001.55,3001.55,7602642,760265152.0,1344],[20240621,3001.55,3001.42,3002.23,3000.91,3001.34,5422352,542236288.0,1345],[20240621,3001.34,3001.18,3002.14,3000.79,3001.15,5386856,538686656.0,1346],[20240621,3001.15,3001.18,3001.8,3000.41,3001.74,5735104,573511744.0,1347],[20240621,3001.74,3001.99,3001.99,3000.91,3001.11,5333615,533362496.0,1348],[20240621,3001.11,3001.29,3001.29,2999.17,3000.37,8513688,851369792.0,1349],[20240621,3000.37,3000.51,3001.81,3000.51,3001.34,7440432,744044352.0,1350],[20240621,3001.34,3001.82,3003.59,3001.44,3003.55,8356563,835657280.0,1351],[20240621,3003.55,3003.67,3003.67,3002.39,3002.39,6083529,608354112.0,1352],[20240621,3002.39,3002.38,3002.61,3001.91,3002.46,5273263,527327136.0,1353],[20240621,3002.46,3002.44,3003.5,3002.03,3003.5,6406580,640658944.0,1354],[20240621,3003.5,3003.68,3003.68,3002.35,3002.41,5692039,569204992.0,1355],[20240621,3002.41,3002.62,3002.62,3002.0,3002.62,5781695,578170432.0,1356],[20240621,3002.62,3002.4,3002.92,3001.98,3002.06,5209678,520968704.0,1357],[20240621,3002.06,3002.37,3002.37,3001.08,3001.55,6769841,676985280.0,1358],[20240621,3001.55,3001.52,3002.88,3000.97,3002.29,6159959,615996928.0,1359],[20240621,3002.29,3002.29,3004.07,3002.07,3003.84,7215218,721522496.0,1400],[20240621,3003.84,3003.8,3004.02,3002.15,3002.51,6615787,661579776.0,1401],[20240621,3002.51,3002.5,3002.77,3002.29,3002.52,6153688,615369728.0,1402],[20240621,3002.52,3002.35,3002.52,3001.65,3001.72,5961849,596185728.0,1403],[20240621,3001.72,3001.38,3002.31,3001.38,3002.05,6212828,621283840.0,1404],[20240621,3002.05,3002.13,3002.88,3001.9,3002.38,7002124,700213504.0,1405],[20240621,3002.38,3002.59,3002.59,3001.21,3001.29,6956555,695656576.0,1406],[20240621,3001.29,3001.12,3001.12,2999.52,2999.88,9180429,918043968.0,1407],[20240621,2999.88,3000.12,3000.12,2998.64,2998.84,7758479,775849024.0,1408],[20240621,2998.84,2998.77,2999.07,2997.97,2998.39,7263512,726352128.0,1409],[20240621,2998.39,2998.41,2998.7,2998.1,2998.44,6245605,624561536.0,1410],[20240621,2998.44,2998.51,2998.51,2997.74,2998.11,6092771,609278016.0,1411],[20240621,2998.11,2998.02,2999.6,2997.95,2999.04,7709793,770980416.0,1412],[20240621,2999.04,2998.9,2999.25,2998.48,2999.25,5203904,520391296.0,1413],[20240621,2999.25,2999.01,2999.16,2998.45,2998.97,5349590,534960000.0,1414],[20240621,2998.97,2999.05,2999.05,2997.8,2998.04,6195489,619549824.0,1415],[20240621,2998.04,2998.03,2998.03,2997.22,2997.34,6374350,637435968.0,1416],[20240621,2997.34,2997.59,2997.85,2997.1,2997.58,6312927,631293632.0,1417],[20240621,2997.58,2997.21,2998.26,2997.21,2997.67,6377073,637708352.0,1418],[20240621,2997.67,2997.64,2998.22,2997.44,2997.64,5626375,562638400.0,1419],[20240621,2997.64,2997.51,2997.78,2996.54,2997.25,6009512,600952320.0,1420],[20240621,2997.25,2996.99,3001.94,2996.99,3001.28,12960641,1296065280.0,1421],[20240621,3001.28,3001.3,3001.54,3000.83,3001.22,6814646,681465536.0,1422],[20240621,3001.22,3000.98,3001.31,3000.13,3000.13,6235404,623541504.0,1423],[20240621,3000.13,3000.21,3000.21,2997.06,2997.06,8998894,899890432.0,1424],[20240621,2997.06,2997.8,3000.03,2997.41,3000.03,7104240,710425152.0,1425],[20240621,3000.03,3000.49,3000.75,2998.77,2998.77,6570659,657066688.0,1426],[20240621,2998.77,2999.09,3000.62,2998.95,3000.01,6413188,641319936.0,1427],[20240621,3000.01,2999.85,3002.14,2999.76,3001.55,7635523,763553344.0,1428],[20240621,3001.55,3001.33,3002.82,3001.29,3001.43,7031855,703186176.0,1429],[20240621,3001.43,3001.45,3002.19,3001.19,3001.34,6513982,651399168.0,1430],[20240621,3001.34,3001.74,3001.74,2999.87,2999.87,8324158,832416512.0,1431],[20240621,2999.87,3000.21,3000.21,2998.47,2998.68,8601750,860176064.0,1432],[20240621,2998.68,2998.48,2999.29,2998.39,2998.45,7205025,720503424.0,1433],[20240621,2998.45,2998.71,2998.99,2997.94,2997.94,7774333,777434432.0,1434],[20240621,2997.94,2998.03,2998.64,2997.57,2998.64,7903719,790372800.0,1435],[20240621,2998.64,2998.71,2998.71,2997.23,2997.65,8666950,866696000.0,1436],[20240621,2997.65,2997.28,2998.84,2997.09,2998.69,8765957,876596608.0,1437],[20240621,2998.69,2998.74,2999.47,2997.81,2998.97,8711415,871142400.0,1438],[20240621,2998.97,2999.24,2999.91,2998.54,2999.91,8182509,818252096.0,1439],[20240621,2999.91,2999.8,2999.82,2999.06,2999.59,8635899,863590976.0,1440],[20240621,2999.59,2999.52,3000.9,2999.52,3000.9,11115580,1111559040.0,1441],[20240621,3000.9,3000.9,3001.04,2999.93,3000.22,10152818,1015283072.0,1442],[20240621,3000.22,3000.38,3001.05,2999.9,2999.9,10344524,1034453568.0,1443],[20240621,2999.9,2999.97,3000.69,2999.32,3000.69,11503143,1150315008.0,1444],[20240621,3000.69,3000.6,3000.69,2999.45,2999.75,11586612,1158662272.0,1445],[20240621,2999.75,2999.51,3001.43,2999.51,3000.51,13850726,1385073408.0,1446],[20240621,3000.51,2999.84,3001.19,2999.52,3000.96,12894000,1289400960.0,1447],[20240621,3000.96,3001.09,3001.36,3000.09,3001.09,12939467,1293947648.0,1448],[20240621,3001.09,3001.47,3002.03,3000.46,3001.7,14237648,1423766144.0,1449],[20240621,3001.7,3001.8,3003.09,3001.26,3002.5,15640605,1564061440.0,1450],[20240621,3002.5,3002.13,3003.36,3001.9,3003.36,15512887,1551289984.0,1451],[20240621,3003.36,3003.45,3003.45,3001.87,3002.09,15293322,1529332736.0,1452],[20240621,3002.09,3002.55,3003.37,3002.04,3003.02,15385070,1538508160.0,1453],[20240621,3003.02,3002.85,3003.77,3002.23,3003.77,16264290,1626430208.0,1454],[20240621,3003.77,3003.19,3003.33,3002.03,3003.01,18718259,1871826816.0,1455],[20240621,3003.01,3002.97,3003.23,3002.3,3003.05,20778289,2077829888.0,1456],[20240621,3003.05,3003.49,3003.7,3002.1,3003.69,22936816,2293682176.0,1457],[20240621,3003.69,3003.81,3003.81,3003.37,3003.37,1183774,118377488.0,1458],[20240621,3003.37,3003.37,3003.37,3003.37,3003.37,0,0.0,1459],[20240621,3003.37,3002.91,3002.91,2998.14,2998.14,92405477,9240548352.0,1500],[20240624,2998.14,2982.83,2984.63,2981.18,2983.26,119339068,11933907968.0,931],[20240624,2983.26,2983.15,2983.79,2982.11,2982.11,48275984,4827599360.0,932],[20240624,2982.11,2981.51,2982.74,2980.41,2982.74,45864805,4586481664.0,933],[20240624,2982.74,2982.47,2983.82,2982.14,2983.69,37521003,3752101120.0,934],[20240624,2983.69,2983.9,2984.39,2981.56,2981.56,36136765,3613677312.0,935],[20240624,2981.56,2981.22,2981.35,2978.58,2978.58,34842544,3484255488.0,936],[20240624,2978.58,2978.41,2979.14,2977.42,2977.95,35675209,3567521792.0,937],[20240624,2977.95,2977.94,2980.98,2977.94,2980.69,31163025,3116304128.0,938],[20240624,2980.69,2981.48,2983.28,2981.48,2982.25,31356033,3135603712.0,939],[20240624,2982.25,2981.55,2983.5,2981.28,2981.9,28247684,2824769792.0,940],[20240624,2981.9,2982.08,2985.11,2982.08,2984.96,25430865,2543087360.0,941],[20240624,2984.96,2984.53,2986.78,2984.53,2985.54,26233339,2623335168.0,942],[20240624,2985.54,2986.06,2987.36,2985.78,2985.78,24529890,2452990208.0,943],[20240624,2985.78,2985.86,2985.86,2984.13,2984.43,24364164,2436417280.0,944],[20240624,2984.43,2984.45,2984.88,2983.28,2983.28,22484567,2248457728.0,945],[20240624,2983.28,2983.63,2985.19,2981.02,2981.02,29939907,2993991680.0,946],[20240624,2981.02,2980.38,2981.1,2979.6,2981.1,26306550,2630656256.0,947],[20240624,2981.1,2980.35,2983.88,2980.35,2982.83,23765462,2376547328.0,948],[20240624,2982.83,2982.87,2982.87,2978.1,2978.94,26475616,2647562752.0,949],[20240624,2978.94,2978.95,2979.75,2978.46,2978.53,23224823,2322483456.0,950],[20240624,2978.53,2978.9,2981.04,2978.9,2979.62,26472261,2647226880.0,951],[20240624,2979.62,2979.94,2981.15,2979.75,2981.15,22627493,2262749952.0,952],[20240624,2981.15,2981.25,2981.25,2979.76,2979.76,17396937,1739694848.0,953],[20240624,2979.76,2979.45,2979.76,2977.89,2979.63,20441414,2044142464.0,954],[20240624,2979.63,2979.4,2979.67,2976.71,2976.79,20441673,2044168192.0,955],[20240624,2976.79,2976.81,2977.99,2975.9,2976.1,21817277,2181729024.0,956],[20240624,2976.1,2976.44,2976.44,2973.63,2973.63,22193340,2219334912.0,957],[20240624,2973.63,2973.51,2974.81,2973.24,2974.06,20442228,2044223616.0,958],[20240624,2974.06,2974.18,2975.61,2973.94,2975.42,17727383,1772739072.0,959],[20240624,2975.42,2975.54,2977.95,2974.93,2977.88,18710904,1871091456.0,1000],[20240624,2977.88,2978.07,2978.29,2976.4,2976.4,20797515,2079752192.0,1001],[20240624,2976.4,2976.84,2976.96,2975.78,2976.43,19215935,1921594624.0,1002],[20240624,2976.43,2976.04,2976.04,2974.07,2974.75,16986532,1698653952.0,1003],[20240624,2974.75,2975.06,2975.06,2973.58,2973.61,16350093,1635010432.0,1004],[20240624,2973.61,2973.93,2975.01,2973.21,2974.56,16533106,1653311104.0,1005],[20240624,2974.56,2974.3,2974.6,2972.97,2973.54,16320430,1632043904.0,1006],[20240624,2973.54,2973.77,2973.77,2971.99,2971.99,15585609,1558561664.0,1007],[20240624,2971.99,2972.2,2973.61,2971.79,2973.33,17318623,1731863424.0,1008],[20240624,2973.33,2973.08,2973.2,2970.99,2970.99,15689802,1568981376.0,1009],[20240624,2970.99,2971.08,2972.35,2970.8,2971.84,14931546,1493155584.0,1010],[20240624,2971.84,2972.37,2972.83,2971.16,2971.16,16888739,1688875008.0,1011],[20240624,2971.16,2971.19,2972.34,2971.18,2971.79,13167682,1316769280.0,1012],[20240624,2971.79,2971.98,2971.98,2970.01,2970.01,14799848,1479985920.0,1013],[20240624,2970.01,2970.0,2970.95,2969.23,2970.31,17015161,1701516928.0,1014],[20240624,2970.31,2970.25,2970.25,2968.78,2969.87,13757582,1375759360.0,1015],[20240624,2969.87,2969.99,2971.49,2969.69,2971.47,16975657,1697566592.0,1016],[20240624,2971.47,2971.33,2972.36,2970.76,2970.92,15202437,1520244736.0,1017],[20240624,2970.92,2970.73,2970.89,2968.23,2968.43,18033137,1803314688.0,1018],[20240624,2968.43,2968.48,2968.94,2967.21,2967.89,16812609,1681262080.0,1019],[20240624,2967.89,2967.16,2968.58,2966.62,2967.58,15998555,1599856512.0,1020],[20240624,2967.58,2966.89,2970.95,2966.89,2970.78,19044187,1904419584.0,1021],[20240624,2970.78,2971.0,2974.87,2971.0,2974.49,18330227,1833023488.0,1022],[20240624,2974.49,2974.36,2974.99,2973.36,2974.84,14029361,1402937088.0,1023],[20240624,2974.84,2974.88,2975.85,2974.04,2974.04,13822966,1382297728.0,1024],[20240624,2974.04,2973.37,2973.37,2971.27,2972.49,15469937,1546994560.0,1025],[20240624,2972.49,2972.54,2974.65,2972.38,2973.78,13240880,1324088832.0,1026],[20240624,2973.78,2973.45,2973.45,2970.58,2971.13,11942757,1194276736.0,1027],[20240624,2971.13,2971.8,2971.97,2970.74,2971.61,9841011,984102016.0,1028],[20240624,2971.61,2972.17,2973.74,2971.64,2973.74,10672848,1067285696.0,1029],[20240624,2973.74,2973.22,2974.69,2972.26,2972.26,12077560,1207756672.0,1030],[20240624,2972.26,2972.26,2973.48,2972.06,2972.29,11662596,1166260736.0,1031],[20240624,2972.29,2972.16,2972.21,2970.0,2970.0,13758433,1375844224.0,1032],[20240624,2970.0,2969.92,2970.51,2968.34,2968.5,14681189,1468119936.0,1033],[20240624,2968.5,2969.09,2970.11,2968.63,2968.93,13603140,1360315136.0,1034],[20240624,2968.93,2968.28,2969.25,2968.12,2968.44,11912894,1191290112.0,1035],[20240624,2968.44,2968.67,2968.78,2966.98,2967.06,11774287,1177429504.0,1036],[20240624,2967.06,2966.89,2967.19,2965.66,2965.92,12335414,1233542656.0,1037],[20240624,2965.92,2966.42,2966.99,2965.53,2965.66,14336162,1433617152.0,1038],[20240624,2965.66,2965.76,2965.76,2963.91,2963.94,13206262,1320627456.0,1039],[20240624,2963.94,2964.79,2967.0,2964.74,2965.37,14670938,1467094912.0,1040],[20240624,2965.37,2965.84,2965.84,2964.3,2964.45,10330084,1033009536.0,1041],[20240624,2964.45,2964.31,2967.0,2964.31,2967.0,12598271,1259827968.0,1042],[20240624,2967.0,2966.77,2966.82,2965.22,2965.42,9679091,967910144.0,1043],[20240624,2965.42,2965.24,2966.24,2965.24,2965.83,9889905,988991424.0,1044],[20240624,2965.83,2965.78,2966.63,2965.2,2965.2,9194225,919423296.0,1045],[20240624,2965.2,2965.82,2965.82,2963.61,2963.61,13160408,1316041856.0,1046],[20240624,2963.61,2963.39,2965.21,2963.39,2964.4,12544017,1254402560.0,1047],[20240624,2964.4,2963.78,2963.78,2962.56,2962.94,13375763,1337577216.0,1048],[20240624,2962.94,2962.92,2963.71,2961.67,2961.67,13418307,1341831808.0,1049],[20240624,2961.67,2961.88,2964.75,2961.85,2963.54,16213966,1621397632.0,1050],[20240624,2963.54,2963.63,2963.63,2960.67,2960.76,13412210,1341221888.0,1051],[20240624,2960.76,2960.87,2961.66,2960.13,2961.35,14045260,1404527232.0,1052],[20240624,2961.35,2961.58,2966.82,2961.58,2965.91,19330803,1933081472.0,1053],[20240624,2965.91,2966.05,2967.21,2965.57,2967.06,9340431,934044096.0,1054],[20240624,2967.06,2967.06,2968.21,2966.01,2966.29,10064013,1006402176.0,1055],[20240624,2966.29,2965.95,2968.45,2965.95,2968.24,9094520,909453184.0,1056],[20240624,2968.24,2968.15,2969.44,2968.15,2968.27,9588496,958850624.0,1057],[20240624,2968.27,2968.15,2968.34,2966.64,2966.87,8396500,839651008.0,1058],[20240624,2966.87,2966.19,2966.92,2965.69,2965.98,7668914,766892608.0,1059],[20240624,2965.98,2965.96,2966.52,2965.32,2965.46,7067942,706795264.0,1100],[20240624,2965.46,2965.34,2966.11,2964.68,2965.12,7624157,762416704.0,1101],[20240624,2965.12,2965.22,2965.24,2964.26,2964.5,8495328,849534080.0,1102],[20240624,2964.5,2963.9,2964.8,2963.82,2963.91,7345629,734563648.0,1103],[20240624,2963.91,2964.16,2964.33,2963.59,2963.62,8157573,815758400.0,1104],[20240624,2963.62,2963.34,2964.16,2962.99,2963.51,8276547,827655616.0,1105],[20240624,2963.51,2963.47,2965.3,2963.47,2964.68,10052136,1005214528.0,1106],[20240624,2964.68,2965.27,2965.67,2964.2,2964.2,6960285,696029440.0,1107],[20240624,2964.2,2964.11,2965.54,2963.55,2965.11,7686810,768681984.0,1108],[20240624,2965.11,2964.82,2964.97,2963.63,2964.18,6126289,612629696.0,1109],[20240624,2964.18,2964.42,2966.02,2964.16,2965.74,7876504,787651328.0,1110],[20240624,2965.74,2965.59,2967.5,2965.56,2967.5,7722322,772233088.0,1111],[20240624,2967.5,2967.55,2968.22,2966.63,2967.79,8328239,832824832.0,1112],[20240624,2967.79,2968.11,2969.2,2968.11,2968.7,8210650,821066304.0,1113],[20240624,2968.7,2968.95,2970.97,2968.67,2970.43,8812066,881207680.0,1114],[20240624,2970.43,2970.11,2971.15,2969.39,2970.67,7721873,772188224.0,1115],[20240624,2970.67,2970.9,2972.42,2970.58,2972.09,10048709,1004871872.0,1116],[20240624,2972.09,2971.95,2971.95,2970.54,2971.02,7778439,777844672.0,1117],[20240624,2971.02,2970.58,2970.96,2969.2,2969.48,9407730,940774208.0,1118],[20240624,2969.48,2969.79,2969.97,2968.1,2969.46,9447937,944794432.0,1119],[20240624,2969.46,2969.54,2971.61,2969.4,2971.06,9849013,984902080.0,1120],[20240624,2971.06,2970.94,2971.07,2969.38,2969.38,7361121,736113280.0,1121],[20240624,2969.38,2969.2,2972.14,2968.79,2971.9,11045079,1104508672.0,1122],[20240624,2971.9,2972.11,2972.42,2971.15,2972.02,7475480,747548800.0,1123],[20240624,2972.02,2972.28,2973.97,2972.28,2973.41,9116208,911621824.0,1124],[20240624,2973.41,2973.17,2974.92,2972.13,2974.52,8648029,864804160.0,1125],[20240624,2974.52,2974.25,2976.15,2974.25,2975.9,9105833,910584192.0,1126],[20240624,2975.9,2976.0,2978.94,2976.0,2978.65,11285710,1128571904.0,1127],[20240624,2978.65,2978.12,2979.47,2977.92,2978.9,9522061,952207360.0,1128],[20240624,2978.9,2979.51,2979.51,2978.29,2978.51,7597020,759703168.0,1129],[20240624,2978.51,2978.29,2978.29,2977.12,2977.24,6878038,687804992.0,1130],[20240624,2977.24,2977.45,2977.45,2975.8,2977.12,21190317,2119032448.0,1301],[20240624,2977.12,2977.29,2978.59,2977.29,2978.26,9634897,963490560.0,1302],[20240624,2978.26,2978.12,2978.12,2977.25,2977.63,7799353,779936192.0,1303],[20240624,2977.63,2977.6,2977.6,2975.78,2975.98,8713006,871301632.0,1304],[20240624,2975.98,2976.27,2977.04,2974.96,2977.04,8480002,848000960.0,1305],[20240624,2977.04,2977.0,2977.15,2976.17,2976.91,7058348,705835968.0,1306],[20240624,2976.91,2977.09,2977.91,2976.91,2977.4,6916811,691682176.0,1307],[20240624,2977.4,2977.99,2979.84,2977.67,2979.66,7878780,787878848.0,1308],[20240624,2979.66,2979.69,2983.82,2979.48,2983.7,13846746,1384675584.0,1309],[20240624,2983.7,2983.63,2985.46,2983.63,2985.09,10615742,1061575296.0,1310],[20240624,2985.09,2985.35,2986.85,2985.33,2986.81,12107011,1210702080.0,1311],[20240624,2986.81,2986.84,2989.17,2986.22,2989.02,13124866,1312487424.0,1312],[20240624,2989.02,2989.2,2990.64,2987.56,2987.56,15405982,1540599296.0,1313],[20240624,2987.56,2987.19,2987.7,2985.64,2986.05,10223720,1022373056.0,1314],[20240624,2986.05,2986.12,2986.18,2984.73,2985.63,7964005,796401344.0,1315],[20240624,2985.63,2985.99,2987.55,2985.98,2986.61,9688361,968836992.0,1316],[20240624,2986.61,2986.46,2986.46,2983.42,2984.36,9826905,982691584.0,1317],[20240624,2984.36,2984.57,2984.63,2983.96,2984.33,7023192,702320064.0,1318],[20240624,2984.33,2984.43,2987.07,2983.92,2986.72,10354382,1035439040.0,1319],[20240624,2986.72,2986.71,2986.89,2985.23,2985.55,8099131,809914176.0,1320],[20240624,2985.55,2985.31,2985.74,2984.92,2984.92,6276210,627622080.0,1321],[20240624,2984.92,2984.83,2985.06,2984.54,2984.83,5913889,591389824.0,1322],[20240624,2984.83,2984.79,2984.79,2983.7,2983.79,7601203,760121088.0,1323],[20240624,2983.79,2983.71,2984.84,2983.67,2984.16,6281196,628120576.0,1324],[20240624,2984.16,2984.47,2984.99,2984.25,2984.95,6311414,631142464.0,1325],[20240624,2984.95,2984.91,2984.91,2983.59,2983.79,7189476,718948608.0,1326],[20240624,2983.79,2983.53,2985.05,2983.46,2984.16,6848733,684874240.0,1327],[20240624,2984.16,2984.39,2984.42,2983.75,2984.11,5518054,551806272.0,1328],[20240624,2984.11,2984.09,2985.78,2984.09,2985.46,7103135,710314560.0,1329],[20240624,2985.46,2985.61,2985.76,2984.94,2984.94,6072811,607281792.0,1330],[20240624,2984.94,2985.27,2985.79,2985.2,2985.52,8034708,803471872.0,1331],[20240624,2985.52,2985.51,2986.4,2985.29,2986.08,7245992,724600384.0,1332],[20240624,2986.08,2986.29,2986.79,2985.62,2985.62,8045700,804571328.0,1333],[20240624,2985.62,2985.76,2985.77,2984.91,2984.91,7175587,717559552.0,1334],[20240624,2984.91,2984.94,2984.95,2984.35,2984.74,6321124,632113216.0,1335],[20240624,2984.74,2984.26,2985.27,2984.26,2984.66,7080191,708020224.0,1336],[20240624,2984.66,2984.94,2984.94,2982.96,2983.07,8711532,871154112.0,1337],[20240624,2983.07,2983.59,2983.84,2982.95,2982.96,6877276,687728576.0,1338],[20240624,2982.96,2982.9,2982.9,2981.84,2982.1,7263920,726393024.0,1339],[20240624,2982.1,2981.8,2981.8,2980.63,2980.67,7235107,723511808.0,1340],[20240624,2980.67,2980.54,2980.81,2979.84,2979.84,7648059,764806784.0,1341],[20240624,2979.84,2980.05,2980.43,2979.43,2979.79,7289726,728973760.0,1342],[20240624,2979.79,2979.82,2979.82,2979.15,2979.15,6636572,663658176.0,1343],[20240624,2979.15,2979.69,2980.44,2979.51,2980.2,7421100,742111168.0,1344],[20240624,2980.2,2979.86,2980.1,2979.16,2979.16,6849989,684999936.0,1345],[20240624,2979.16,2979.43,2980.27,2979.34,2980.04,7463605,746361408.0,1346],[20240624,2980.04,2979.54,2979.78,2978.7,2978.86,7647885,764789760.0,1347],[20240624,2978.86,2979.09,2979.09,2977.91,2978.1,7511129,751114048.0,1348],[20240624,2978.1,2977.65,2978.39,2977.54,2977.77,7694389,769439936.0,1349],[20240624,2977.77,2977.61,2980.8,2977.61,2979.92,9871052,987105984.0,1350],[20240624,2979.92,2979.94,2980.1,2978.49,2978.5,7504598,750460736.0,1351],[20240624,2978.5,2978.48,2978.79,2978.18,2978.54,5659807,565981760.0,1352],[20240624,2978.54,2978.66,2978.66,2977.71,2977.71,6243958,624396800.0,1353],[20240624,2977.71,2977.59,2977.85,2977.32,2977.42,7079075,707908416.0,1354],[20240624,2977.42,2977.39,2977.39,2976.39,2976.39,6783770,678377984.0,1355],[20240624,2976.39,2976.71,2977.98,2976.71,2976.92,8271623,827163328.0,1356],[20240624,2976.92,2976.71,2976.93,2976.16,2976.35,7351384,735139136.0,1357],[20240624,2976.35,2976.37,2976.37,2975.52,2975.65,7677898,767791104.0,1358],[20240624,2975.65,2975.72,2977.64,2974.99,2977.64,8658412,865842240.0,1359],[20240624,2977.64,2977.51,2977.53,2975.79,2975.97,7183272,718328320.0,1400],[20240624,2975.97,2976.16,2979.12,2976.12,2979.12,9364044,936405312.0,1401],[20240624,2979.12,2978.81,2980.05,2978.34,2978.34,9164265,916427712.0,1402],[20240624,2978.34,2978.03,2980.38,2977.81,2980.01,8547982,854799360.0,1403],[20240624,2980.01,2980.26,2980.26,2978.93,2979.15,5550445,555045440.0,1404],[20240624,2979.15,2979.64,2980.82,2979.53,2980.37,6601639,660164416.0,1405],[20240624,2980.37,2980.39,2980.43,2979.82,2980.21,5326918,532692672.0,1406],[20240624,2980.21,2980.58,2982.68,2980.41,2982.55,9584550,958455872.0,1407],[20240624,2982.55,2982.8,2982.81,2981.79,2982.54,6540927,654094016.0,1408],[20240624,2982.54,2982.52,2983.5,2982.25,2983.22,6580280,658028864.0,1409],[20240624,2983.22,2983.14,2984.38,2983.14,2983.33,7204934,720494592.0,1410],[20240624,2983.33,2983.49,2983.49,2981.49,2981.49,7434290,743430144.0,1411],[20240624,2981.49,2981.91,2981.93,2981.04,2981.83,6198411,619842176.0,1412],[20240624,2981.83,2982.0,2982.0,2980.21,2980.76,6392789,639280128.0,1413],[20240624,2980.76,2980.29,2980.29,2978.44,2978.44,9480857,948086720.0,1414],[20240624,2978.44,2978.1,2978.53,2977.84,2977.84,8572683,857269376.0,1415],[20240624,2977.84,2978.01,2978.92,2977.42,2977.42,7548680,754869056.0,1416],[20240624,2977.42,2977.79,2979.63,2977.79,2978.94,8063463,806347264.0,1417],[20240624,2978.94,2979.43,2980.73,2978.6,2980.3,7025607,702561600.0,1418],[20240624,2980.3,2980.32,2980.32,2979.27,2979.54,5642686,564269632.0,1419],[20240624,2979.54,2979.62,2979.62,2977.55,2978.69,7111440,711145088.0,1420],[20240624,2978.69,2978.9,2978.98,2977.73,2978.22,6340660,634067072.0,1421],[20240624,2978.22,2978.68,2978.78,2977.28,2977.4,7447134,744714112.0,1422],[20240624,2977.4,2977.71,2977.83,2976.84,2977.15,6879526,687953728.0,1423],[20240624,2977.15,2977.66,2977.66,2975.79,2975.91,7235749,723575616.0,1424],[20240624,2975.91,2975.93,2976.67,2975.9,2976.45,8111373,811138304.0,1425],[20240624,2976.45,2976.37,2976.37,2975.4,2975.58,7759180,775919168.0,1426],[20240624,2975.58,2975.62,2975.62,2973.74,2974.14,9345571,934558208.0,1427],[20240624,2974.14,2974.14,2975.8,2974.06,2974.88,9699323,969932928.0,1428],[20240624,2974.88,2974.86,2975.33,2974.4,2975.33,7670214,767022592.0,1429],[20240624,2975.33,2975.05,2975.41,2974.06,2974.06,8810082,881009216.0,1430],[20240624,2974.06,2974.36,2974.49,2972.04,2972.19,12875737,1287574784.0,1431],[20240624,2972.19,2972.08,2973.22,2971.1,2973.22,15523834,1552384512.0,1432],[20240624,2973.22,2973.73,2973.92,2972.51,2972.92,11909950,1190996096.0,1433],[20240624,2972.92,2973.36,2974.27,2973.04,2973.22,10697185,1069719552.0,1434],[20240624,2973.22,2973.47,2974.79,2973.47,2973.71,11252200,1125221248.0,1435],[20240624,2973.71,2973.97,2975.89,2973.97,2975.69,12307884,1230789248.0,1436],[20240624,2975.69,2975.84,2975.84,2974.47,2975.27,9578647,957865920.0,1437],[20240624,2975.27,2975.16,2975.16,2972.91,2974.11,10935622,1093563264.0,1438],[20240624,2974.11,2974.0,2974.5,2970.67,2970.67,14424558,1442456704.0,1439],[20240624,2970.67,2970.51,2971.27,2970.24,2970.32,16064159,1606416640.0,1440],[20240624,2970.32,2970.33,2970.33,2968.26,2969.61,18897205,1889721600.0,1441],[20240624,2969.61,2968.73,2970.52,2968.39,2970.36,17407403,1740740864.0,1442],[20240624,2970.36,2970.55,2970.55,2968.05,2968.49,14046713,1404672256.0,1443],[20240624,2968.49,2968.47,2968.79,2966.8,2966.8,16455015,1645502592.0,1444],[20240624,2966.8,2967.15,2967.73,2966.37,2966.4,16483309,1648331776.0,1445],[20240624,2966.4,2966.17,2967.8,2966.03,2967.16,17357018,1735702656.0,1446],[20240624,2967.16,2966.67,2967.46,2965.42,2965.42,15871005,1587101440.0,1447],[20240624,2965.42,2965.78,2965.78,2964.11,2964.41,17642039,1764204672.0,1448],[20240624,2964.41,2964.21,2964.51,2963.1,2963.19,18195415,1819542400.0,1449],[20240624,2963.19,2962.89,2963.85,2962.06,2963.06,20147402,2014741248.0,1450],[20240624,2963.06,2963.62,2964.0,2962.22,2962.22,19225302,1922531072.0,1451],[20240624,2962.22,2962.62,2962.71,2961.69,2962.05,19025064,1902507392.0,1452],[20240624,2962.05,2962.17,2963.42,2961.83,2963.32,18850384,1885039104.0,1453],[20240624,2963.32,2963.46,2963.78,2962.32,2962.83,17924889,1792489984.0,1454],[20240624,2962.83,2962.62,2963.58,2962.62,2963.12,19495900,1949591168.0,1455],[20240624,2963.12,2962.78,2963.56,2962.78,2963.1,21475028,2147503360.0,1456],[20240624,2963.1,2963.4,2963.58,2962.72,2962.89,21491444,2149145344.0,1457],[20240624,2962.89,2962.81,2962.81,2962.74,2962.74,1418402,141840320.0,1458],[20240624,2962.74,2962.74,2962.74,2962.74,2962.74,0,0.0,1459],[20240624,2962.74,2962.94,2963.12,2962.94,2963.1,37617508,3761751040.0,1500],[20240625,2963.1,2962.77,2967.26,2962.77,2964.6,90291854,9029185536.0,931],[20240625,2964.6,2964.61,2967.44,2964.61,2967.14,42850276,4285028608.0,932],[20240625,2967.14,2967.38,2969.82,2967.18,2968.73,37926810,3792682240.0,933],[20240625,2968.73,2968.73,2968.73,2966.1,2966.99,33775661,3377567232.0,934],[20240625,2966.99,2966.95,2968.04,2966.36,2966.75,28219380,2821938944.0,935],[20240625,2966.75,2966.73,2966.73,2964.27,2965.04,30658926,3065893632.0,936],[20240625,2965.04,2964.61,2965.32,2962.48,2963.55,33367893,3336790016.0,937],[20240625,2963.55,2963.54,2963.69,2961.51,2961.95,31892547,3189255936.0,938],[20240625,2961.95,2961.84,2962.59,2960.67,2961.21,25557736,2555774464.0,939],[20240625,2961.21,2961.03,2962.14,2959.81,2959.81,26893251,2689325824.0,940],[20240625,2959.81,2959.95,2961.68,2959.59,2960.44,25366343,2536635392.0,941],[20240625,2960.44,2960.29,2962.93,2960.1,2962.39,30485349,3048536064.0,942],[20240625,2962.39,2962.16,2962.16,2960.62,2961.3,22105279,2210529024.0,943],[20240625,2961.3,2961.53,2961.76,2960.34,2960.55,21232584,2123259264.0,944],[20240625,2960.55,2960.52,2963.27,2960.52,2963.27,22410690,2241069824.0,945],[20240625,2963.27,2962.87,2963.08,2961.35,2961.41,20554115,2055412480.0,946],[20240625,2961.41,2961.11,2963.04,2960.91,2960.93,26180633,2618064128.0,947],[20240625,2960.93,2961.04,2961.44,2959.23,2960.49,24668401,2466840576.0,948],[20240625,2960.49,2960.51,2961.88,2958.9,2961.13,20495757,2049576832.0,949],[20240625,2961.13,2961.61,2964.59,2961.61,2964.59,22076257,2207627008.0,950],[20240625,2964.59,2964.36,2964.36,2962.99,2963.61,25205581,2520558848.0,951],[20240625,2963.61,2963.92,2963.92,2962.66,2963.32,21153101,2115310720.0,952],[20240625,2963.32,2963.3,2967.02,2963.3,2967.02,20656009,2065602048.0,953],[20240625,2967.02,2966.82,2968.05,2966.82,2967.02,22206964,2220697600.0,954],[20240625,2967.02,2967.35,2968.7,2967.18,2967.97,16859395,1685940352.0,955],[20240625,2967.97,2968.03,2969.88,2967.78,2969.42,19283532,1928354176.0,956],[20240625,2969.42,2969.45,2970.28,2968.49,2969.76,17298707,1729871744.0,957],[20240625,2969.76,2969.57,2970.27,2968.38,2968.96,16798336,1679834496.0,958],[20240625,2968.96,2968.29,2970.48,2968.29,2970.18,17704746,1770475008.0,959],[20240625,2970.18,2970.1,2971.41,2970.02,2970.72,15905044,1590505216.0,1000],[20240625,2970.72,2970.44,2971.65,2970.4,2971.22,20176290,2017629952.0,1001],[20240625,2971.22,2970.87,2970.87,2969.66,2969.66,14563440,1456344960.0,1002],[20240625,2969.66,2969.55,2969.76,2968.29,2968.82,15441756,1544176640.0,1003],[20240625,2968.82,2968.97,2968.97,2966.12,2966.48,16579066,1657907712.0,1004],[20240625,2966.48,2966.24,2966.24,2964.66,2964.93,13379972,1337998080.0,1005],[20240625,2964.93,2964.76,2966.73,2964.63,2966.26,14125022,1412503296.0,1006],[20240625,2966.26,2966.29,2966.99,2966.05,2966.25,12303060,1230306816.0,1007],[20240625,2966.25,2965.88,2965.99,2964.15,2965.92,15466725,1546673536.0,1008],[20240625,2965.92,2965.92,2967.07,2965.87,2965.87,10980353,1098036480.0,1009],[20240625,2965.87,2965.91,2967.06,2965.73,2965.83,10468755,1046876416.0,1010],[20240625,2965.83,2965.81,2966.24,2965.15,2965.85,9400456,940046464.0,1011],[20240625,2965.85,2965.78,2966.17,2965.0,2965.39,9369688,936969792.0,1012],[20240625,2965.39,2965.17,2965.32,2964.06,2964.18,9724338,972434496.0,1013],[20240625,2964.18,2964.24,2965.52,2963.1,2965.52,13671708,1367171584.0,1014],[20240625,2965.52,2965.2,2965.28,2963.97,2964.67,10237673,1023768384.0,1015],[20240625,2964.67,2964.69,2964.93,2963.87,2964.53,9465074,946508480.0,1016],[20240625,2964.53,2964.97,2966.45,2963.89,2966.33,11576442,1157645312.0,1017],[20240625,2966.33,2966.72,2969.6,2966.53,2969.41,15208904,1520891520.0,1018],[20240625,2969.41,2969.47,2969.87,2968.96,2969.34,10252597,1025260672.0,1019],[20240625,2969.34,2969.38,2969.55,2968.34,2969.0,10872343,1087235456.0,1020],[20240625,2969.0,2969.36,2969.36,2967.97,2968.47,12745860,1274587008.0,1021],[20240625,2968.47,2968.44,2970.36,2968.44,2969.41,10736780,1073678848.0,1022],[20240625,2969.41,2969.52,2970.53,2969.51,2969.73,9354344,935435200.0,1023],[20240625,2969.73,2969.75,2970.26,2968.37,2968.51,10032331,1003234112.0,1024],[20240625,2968.51,2968.48,2968.95,2967.79,2968.26,10396113,1039612480.0,1025],[20240625,2968.26,2968.47,2968.47,2966.9,2967.34,10554030,1055404032.0,1026],[20240625,2967.34,2967.19,2967.28,2966.45,2966.53,11413170,1141318016.0,1027],[20240625,2966.53,2966.52,2966.56,2965.14,2965.41,12054512,1205452288.0,1028],[20240625,2965.41,2965.5,2965.5,2964.49,2964.49,9212076,921208640.0,1029],[20240625,2964.49,2964.91,2965.48,2964.39,2965.01,9006918,900692928.0,1030],[20240625,2965.01,2965.04,2965.66,2964.37,2965.21,10616897,1061690752.0,1031],[20240625,2965.21,2965.28,2965.4,2964.61,2965.11,11097552,1109756160.0,1032],[20240625,2965.11,2965.09,2965.09,2964.0,2964.53,9612929,961293632.0,1033],[20240625,2964.53,2964.3,2966.14,2964.3,2965.0,11992391,1199240064.0,1034],[20240625,2965.0,2965.03,2965.03,2963.48,2963.48,9365286,936529984.0,1035],[20240625,2963.48,2963.47,2963.72,2961.79,2961.89,12227925,1222793344.0,1036],[20240625,2961.89,2962.05,2962.05,2960.44,2961.36,13691795,1369180800.0,1037],[20240625,2961.36,2961.72,2962.85,2961.17,2961.78,12487389,1248739840.0,1038],[20240625,2961.78,2962.01,2962.26,2960.78,2960.79,8951012,895102208.0,1039],[20240625,2960.79,2961.04,2961.26,2959.89,2959.89,9203768,920377728.0,1040],[20240625,2959.89,2960.05,2960.12,2959.3,2959.89,9520583,952059264.0,1041],[20240625,2959.89,2959.38,2959.77,2958.64,2958.68,9265281,926529088.0,1042],[20240625,2958.68,2958.82,2959.73,2958.01,2959.01,11527921,1152793216.0,1043],[20240625,2959.01,2959.01,2959.04,2957.98,2958.29,9809216,980922368.0,1044],[20240625,2958.29,2958.23,2958.86,2957.68,2958.54,9455071,945508096.0,1045],[20240625,2958.54,2958.6,2960.22,2957.88,2959.91,11294043,1129405184.0,1046],[20240625,2959.91,2959.66,2959.66,2957.61,2957.61,9910762,991077184.0,1047],[20240625,2957.61,2957.84,2958.49,2956.91,2957.95,9492725,949273344.0,1048],[20240625,2957.95,2957.96,2957.97,2956.74,2957.03,7970005,797001344.0,1049],[20240625,2957.03,2956.88,2957.99,2956.71,2957.48,9423635,942364544.0,1050],[20240625,2957.48,2957.39,2959.23,2957.39,2959.18,9833315,983332352.0,1051],[20240625,2959.18,2958.94,2959.43,2958.33,2958.47,6729311,672932160.0,1052],[20240625,2958.47,2958.53,2959.72,2958.53,2959.03,8158378,815838848.0,1053],[20240625,2959.03,2958.69,2959.3,2958.05,2958.95,6864016,686402624.0,1054],[20240625,2958.95,2958.65,2958.93,2956.87,2957.08,7557891,755790336.0,1055],[20240625,2957.08,2957.57,2957.57,2956.63,2957.03,7510132,751014016.0,1056],[20240625,2957.03,2957.34,2957.34,2956.36,2956.84,7576961,757697088.0,1057],[20240625,2956.84,2956.54,2956.76,2955.27,2955.27,8627918,862792576.0,1058],[20240625,2955.27,2955.66,2957.79,2955.66,2957.01,9733055,973306368.0,1059],[20240625,2957.01,2957.19,2957.38,2956.52,2956.56,6119593,611960448.0,1100],[20240625,2956.56,2956.43,2958.14,2956.31,2957.67,8579542,857955008.0,1101],[20240625,2957.67,2957.76,2957.87,2956.12,2956.12,6277522,627753344.0,1102],[20240625,2956.12,2957.11,2958.75,2956.41,2958.35,8277981,827799296.0,1103],[20240625,2958.35,2958.44,2958.45,2957.03,2957.03,6226942,622695168.0,1104],[20240625,2957.03,2957.11,2957.11,2955.66,2955.66,8565367,856537728.0,1105],[20240625,2955.66,2956.06,2957.06,2955.63,2956.18,8484284,848429312.0,1106],[20240625,2956.18,2955.94,2956.33,2954.36,2954.46,9090646,909065600.0,1107],[20240625,2954.46,2954.94,2956.28,2954.94,2955.15,9192586,919259392.0,1108],[20240625,2955.15,2955.42,2957.18,2955.42,2956.08,7828140,782814848.0,1109],[20240625,2956.08,2955.91,2955.91,2954.33,2954.55,6466919,646692672.0,1110],[20240625,2954.55,2954.56,2955.25,2953.65,2954.87,8597757,859776640.0,1111],[20240625,2954.87,2954.48,2954.91,2953.71,2953.71,6306616,630662592.0,1112],[20240625,2953.71,2953.55,2955.67,2953.55,2954.32,7641552,764156352.0,1113],[20240625,2954.32,2954.73,2954.93,2953.99,2954.33,6018024,601803392.0,1114],[20240625,2954.33,2954.55,2955.44,2954.1,2954.9,6544333,654434368.0,1115],[20240625,2954.9,2954.98,2955.04,2953.32,2953.32,7114453,711446400.0,1116],[20240625,2953.32,2953.61,2953.82,2952.23,2952.32,8153436,815344640.0,1117],[20240625,2952.32,2952.18,2952.49,2951.55,2951.55,8431996,843200640.0,1118],[20240625,2951.55,2951.81,2953.47,2951.81,2952.22,8765598,876561088.0,1119],[20240625,2952.22,2952.17,2952.25,2951.21,2951.21,5967471,596748096.0,1120],[20240625,2951.21,2951.44,2952.47,2950.79,2952.01,8017488,801750016.0,1121],[20240625,2952.01,2952.18,2952.31,2951.2,2951.2,5659803,565981248.0,1122],[20240625,2951.2,2951.51,2951.51,2949.01,2949.06,9710821,971083136.0,1123],[20240625,2949.06,2949.43,2951.45,2949.43,2950.57,8964129,896414080.0,1124],[20240625,2950.57,2950.67,2951.02,2950.16,2950.6,5316474,531648128.0,1125],[20240625,2950.6,2950.79,2952.54,2950.45,2952.54,7873912,787392192.0,1126],[20240625,2952.54,2952.37,2952.37,2951.72,2951.85,5652743,565275328.0,1127],[20240625,2951.85,2952.24,2952.33,2951.45,2952.05,4852034,485204416.0,1128],[20240625,2952.05,2952.24,2952.62,2951.92,2952.13,4884939,488494848.0,1129],[20240625,2952.13,2952.23,2952.64,2951.92,2951.95,5302616,530262560.0,1130],[20240625,2951.95,2952.13,2953.57,2951.17,2953.23,19395934,1939594368.0,1301],[20240625,2953.23,2953.32,2953.43,2951.65,2951.65,8657748,865775616.0,1302],[20240625,2951.65,2952.01,2954.02,2951.66,2953.7,9945468,994548096.0,1303],[20240625,2953.7,2953.56,2953.56,2951.26,2951.87,8130694,813070464.0,1304],[20240625,2951.87,2951.51,2951.56,2949.9,2951.15,9632192,963220352.0,1305],[20240625,2951.15,2951.34,2952.47,2950.79,2952.47,7630095,763010240.0,1306],[20240625,2952.47,2952.86,2956.32,2952.86,2956.09,14384548,1438455424.0,1307],[20240625,2956.09,2955.88,2957.85,2955.76,2957.73,8907991,890800064.0,1308],[20240625,2957.73,2957.77,2957.77,2956.2,2956.44,7282639,728264832.0,1309],[20240625,2956.44,2956.47,2957.19,2956.32,2956.75,6542088,654209728.0,1310],[20240625,2956.75,2957.12,2957.91,2956.78,2957.66,7507756,750776576.0,1311],[20240625,2957.66,2957.89,2957.89,2956.04,2956.04,8204383,820439424.0,1312],[20240625,2956.04,2956.15,2958.11,2956.15,2958.11,8006110,800612032.0,1313],[20240625,2958.11,2958.0,2958.26,2957.74,2958.05,6375403,637540992.0,1314],[20240625,2958.05,2958.05,2958.47,2956.94,2957.38,7609114,760912128.0,1315],[20240625,2957.38,2957.31,2958.46,2957.29,2958.06,7260265,726027584.0,1316],[20240625,2958.06,2958.48,2959.64,2957.89,2959.48,8982782,898279168.0,1317],[20240625,2959.48,2959.2,2960.83,2959.0,2960.83,9144575,914458432.0,1318],[20240625,2960.83,2960.62,2961.27,2960.17,2961.02,9227710,922772032.0,1319],[20240625,2961.02,2960.76,2962.91,2960.76,2962.83,11296330,1129633792.0,1320],[20240625,2962.83,2962.72,2963.25,2962.35,2963.1,10340470,1034047872.0,1321],[20240625,2963.1,2962.71,2964.31,2962.66,2964.31,8623511,862352256.0,1322],[20240625,2964.31,2963.9,2964.53,2963.74,2964.08,10437197,1043721152.0,1323],[20240625,2964.08,2963.8,2965.26,2963.8,2965.26,8703856,870386624.0,1324],[20240625,2965.26,2965.32,2967.05,2965.32,2967.05,11745466,1174547456.0,1325],[20240625,2967.05,2966.9,2966.9,2964.68,2964.88,10928745,1092875520.0,1326],[20240625,2964.88,2965.06,2965.2,2963.99,2964.33,8135242,813525440.0,1327],[20240625,2964.33,2964.31,2964.62,2963.96,2964.38,8887409,888742016.0,1328],[20240625,2964.38,2964.87,2965.67,2964.73,2965.54,8414503,841451200.0,1329],[20240625,2965.54,2965.55,2965.79,2964.58,2964.59,11558777,1155878656.0,1330],[20240625,2964.59,2964.69,2965.1,2964.18,2965.03,10216939,1021694912.0,1331],[20240625,2965.03,2964.51,2965.02,2963.84,2964.16,8968081,896809280.0,1332],[20240625,2964.16,2963.61,2964.08,2962.37,2962.37,9715379,971538816.0,1333],[20240625,2962.37,2961.81,2962.2,2961.24,2961.89,9208611,920861888.0,1334],[20240625,2961.89,2961.8,2961.93,2960.69,2960.98,7957494,795750528.0,1335],[20240625,2960.98,2961.54,2961.54,2960.07,2960.77,6751816,675182592.0,1336],[20240625,2960.77,2960.91,2960.91,2959.79,2960.23,7520411,752041920.0,1337],[20240625,2960.23,2960.6,2961.47,2960.5,2961.47,7166463,716647424.0,1338],[20240625,2961.47,2961.1,2961.54,2960.29,2960.66,7457446,745745216.0,1339],[20240625,2960.66,2960.69,2960.8,2959.68,2959.75,7661640,766165056.0,1340],[20240625,2959.75,2959.87,2959.87,2958.07,2958.43,9938257,993826688.0,1341],[20240625,2958.43,2958.6,2959.7,2958.42,2959.33,8797166,879717568.0,1342],[20240625,2959.33,2959.53,2960.26,2959.26,2960.26,6279278,627928896.0,1343],[20240625,2960.26,2960.12,2960.12,2958.96,2959.19,7092970,709298176.0,1344],[20240625,2959.19,2959.44,2959.81,2958.89,2959.81,7802945,780295552.0,1345],[20240625,2959.81,2959.17,2961.12,2959.17,2961.12,8047953,804796224.0,1346],[20240625,2961.12,2960.99,2961.04,2959.28,2960.21,9547769,954777856.0,1347],[20240625,2960.21,2959.87,2959.87,2958.88,2959.21,7736083,773609216.0,1348],[20240625,2959.21,2958.56,2958.83,2957.27,2957.27,9197183,919719296.0,1349],[20240625,2957.27,2957.27,2957.67,2956.93,2957.43,9520733,952073920.0,1350],[20240625,2957.43,2957.45,2957.45,2955.82,2955.87,10305525,1030553472.0,1351],[20240625,2955.87,2955.96,2955.96,2954.53,2955.19,13883657,1388366976.0,1352],[20240625,2955.19,2954.75,2955.06,2954.05,2954.48,10180677,1018068736.0,1353],[20240625,2954.48,2954.47,2954.95,2953.54,2954.53,11804626,1180463744.0,1354],[20240625,2954.53,2954.81,2955.28,2954.49,2954.59,8889393,888940352.0,1355],[20240625,2954.59,2954.44,2954.53,2953.77,2953.97,9201308,920131968.0,1356],[20240625,2953.97,2954.05,2954.15,2953.32,2954.15,9934929,993493696.0,1357],[20240625,2954.15,2953.73,2954.21,2952.07,2952.22,9462044,946205568.0,1358],[20240625,2952.22,2952.33,2952.55,2951.26,2951.83,9933052,993306176.0,1359],[20240625,2951.83,2951.85,2952.54,2950.74,2951.45,10389013,1038902336.0,1400],[20240625,2951.45,2951.31,2951.84,2950.41,2950.61,10658661,1065867136.0,1401],[20240625,2950.61,2950.48,2951.33,2950.2,2951.32,9892800,989281280.0,1402],[20240625,2951.32,2951.06,2951.81,2950.74,2950.87,9891021,989103104.0,1403],[20240625,2950.87,2950.84,2950.84,2947.38,2947.53,15263163,1526317056.0,1404],[20240625,2947.53,2947.39,2947.53,2945.89,2946.14,14250679,1425068928.0,1405],[20240625,2946.14,2946.04,2946.72,2945.59,2945.59,12871017,1287102336.0,1406],[20240625,2945.59,2945.68,2945.72,2944.65,2944.65,12833071,1283308160.0,1407],[20240625,2944.65,2944.35,2944.35,2943.0,2943.3,15420154,1542016256.0,1408],[20240625,2943.3,2942.81,2946.1,2942.81,2945.95,14929617,1492962688.0,1409],[20240625,2945.95,2945.74,2946.41,2944.71,2944.71,10406805,1040681664.0,1410],[20240625,2944.71,2944.17,2944.17,2942.85,2943.52,12329002,1232901248.0,1411],[20240625,2943.52,2942.81,2945.53,2942.81,2945.5,10919803,1091981440.0,1412],[20240625,2945.5,2945.32,2945.47,2944.03,2944.48,8434983,843499072.0,1413],[20240625,2944.48,2944.69,2944.69,2943.21,2943.21,8382613,838262400.0,1414],[20240625,2943.21,2943.09,2943.09,2941.03,2941.24,13457658,1345766656.0,1415],[20240625,2941.24,2940.86,2940.86,2938.69,2938.69,17607992,1760800000.0,1416],[20240625,2938.69,2938.55,2939.09,2938.35,2938.69,14088110,1408811776.0,1417],[20240625,2938.69,2938.54,2941.44,2937.88,2941.02,15343062,1534307456.0,1418],[20240625,2941.02,2941.0,2941.41,2939.59,2939.59,8941648,894165824.0,1419],[20240625,2939.59,2939.13,2939.51,2938.78,2938.89,9708682,970869120.0,1420],[20240625,2938.89,2938.95,2939.93,2938.09,2939.7,11559129,1155913984.0,1421],[20240625,2939.7,2939.62,2939.62,2937.52,2937.52,12237000,1223701120.0,1422],[20240625,2937.52,2937.27,2937.77,2936.07,2936.5,12659311,1265931904.0,1423],[20240625,2936.5,2936.33,2938.16,2935.54,2938.16,13681503,1368151168.0,1424],[20240625,2938.16,2938.52,2944.14,2938.52,2944.14,19073005,1907301760.0,1425],[20240625,2944.14,2944.76,2949.24,2943.73,2949.24,18242476,1824248832.0,1426],[20240625,2949.24,2948.73,2950.35,2948.62,2949.76,13924233,1392424320.0,1427],[20240625,2949.76,2950.24,2952.29,2950.24,2951.47,12967310,1296732160.0,1428],[20240625,2951.47,2951.62,2951.62,2947.68,2947.71,12272662,1227267328.0,1429],[20240625,2947.71,2947.42,2947.42,2944.14,2947.28,12607802,1260780800.0,1430],[20240625,2947.28,2947.74,2951.16,2947.74,2951.16,12053238,1205324672.0,1431],[20240625,2951.16,2951.25,2951.56,2949.12,2950.87,11061015,1106102400.0,1432],[20240625,2950.87,2950.17,2951.34,2948.54,2951.34,9158577,915858496.0,1433],[20240625,2951.34,2951.74,2954.11,2950.98,2952.88,11635787,1163579648.0,1434],[20240625,2952.88,2952.71,2955.4,2952.71,2955.4,9994126,999413696.0,1435],[20240625,2955.4,2955.23,2956.28,2952.94,2953.7,13776962,1377697664.0,1436],[20240625,2953.7,2954.05,2954.82,2952.23,2954.19,9607402,960741312.0,1437],[20240625,2954.19,2954.45,2954.48,2952.84,2953.6,9021191,902120192.0,1438],[20240625,2953.6,2953.92,2956.06,2953.46,2955.66,10272517,1027252672.0,1439],[20240625,2955.66,2956.04,2956.04,2952.32,2953.01,11739038,1173905024.0,1440],[20240625,2953.01,2952.83,2952.83,2948.02,2948.4,14142939,1414294912.0,1441],[20240625,2948.4,2949.21,2949.32,2948.06,2949.32,9020830,902084160.0,1442],[20240625,2949.32,2949.35,2949.89,2948.56,2949.89,10200325,1020033600.0,1443],[20240625,2949.89,2950.42,2951.47,2949.89,2951.47,10289993,1029000448.0,1444],[20240625,2951.47,2951.79,2951.79,2950.59,2951.48,9995001,999501248.0,1445],[20240625,2951.48,2951.51,2953.75,2951.51,2953.75,12506462,1250647168.0,1446],[20240625,2953.75,2953.74,2953.74,2952.67,2953.42,10111269,1011128000.0,1447],[20240625,2953.42,2953.42,2954.48,2953.3,2954.33,11062204,1106221312.0,1448],[20240625,2954.33,2954.34,2954.34,2953.09,2953.23,11941106,1194111616.0,1449],[20240625,2953.23,2953.46,2953.46,2952.35,2952.54,11042878,1104288512.0,1450],[20240625,2952.54,2952.45,2952.45,2951.12,2951.54,13430973,1343098368.0,1451],[20240625,2951.54,2951.61,2951.61,2950.41,2950.73,14159663,1415967104.0,1452],[20240625,2950.73,2950.54,2951.05,2950.31,2950.7,13456382,1345639296.0,1453],[20240625,2950.7,2950.75,2951.35,2950.47,2950.47,14095265,1409527424.0,1454],[20240625,2950.47,2950.65,2951.07,2950.14,2950.14,15405995,1540600704.0,1455],[20240625,2950.14,2950.6,2951.05,2950.11,2950.93,17012597,1701260544.0,1456],[20240625,2950.93,2951.27,2951.27,2949.84,2950.32,17084049,1708405632.0,1457],[20240625,2950.32,2950.33,2950.41,2950.29,2950.41,1108935,110893680.0,1458],[20240625,2950.41,2950.41,2950.41,2950.41,2950.41,0,0.0,1459],[20240625,2950.41,2950.53,2950.53,2950.0,2950.0,30737266,3073726720.0,1500],[20240626,2950.0,2943.45,2944.97,2942.35,2943.38,82934337,8293434880.0,931],[20240626,2943.38,2943.39,2943.89,2941.69,2942.22,35815303,3581531392.0,932],[20240626,2942.22,2941.88,2942.53,2941.32,2941.92,36928594,3692860672.0,933],[20240626,2941.92,2941.75,2943.89,2941.47,2941.47,31456635,3145664000.0,934],[20240626,2941.47,2941.07,2942.28,2940.23,2940.23,29513092,2951310592.0,935],[20240626,2940.23,2939.9,2940.01,2938.22,2939.41,30855547,3085555712.0,936],[20240626,2939.41,2939.1,2940.51,2938.71,2938.71,29058028,2905803776.0,937],[20240626,2938.71,2938.51,2940.96,2938.03,2939.5,30722096,3072210176.0,938],[20240626,2939.5,2939.88,2943.13,2939.87,2943.13,28075684,2807569408.0,939],[20240626,2943.13,2943.41,2945.23,2943.18,2945.23,27059592,2705959936.0,940],[20240626,2945.23,2944.92,2945.05,2944.18,2944.99,21778956,2177896448.0,941],[20240626,2944.99,2944.65,2944.65,2943.47,2944.19,18802641,1880265216.0,942],[20240626,2944.19,2943.81,2945.22,2943.81,2945.22,20122087,2012209792.0,943],[20240626,2945.22,2945.56,2945.56,2943.29,2943.29,16823371,1682338048.0,944],[20240626,2943.29,2943.2,2943.97,2942.87,2943.71,21603889,2160390144.0,945],[20240626,2943.71,2943.43,2943.63,2940.65,2940.65,22174828,2217484032.0,946],[20240626,2940.65,2940.71,2942.43,2940.71,2941.1,20882244,2088225664.0,947],[20240626,2941.1,2941.64,2942.79,2941.24,2942.2,17502577,1750258816.0,948],[20240626,2942.2,2941.89,2941.89,2940.23,2940.57,17534082,1753409024.0,949],[20240626,2940.57,2940.29,2942.13,2940.29,2941.69,17472055,1747206528.0,950],[20240626,2941.69,2941.73,2941.73,2938.42,2938.79,19870001,1987001216.0,951],[20240626,2938.79,2939.26,2943.01,2939.26,2942.99,18437747,1843775744.0,952],[20240626,2942.99,2943.52,2944.59,2943.27,2944.31,20872813,2087282432.0,953],[20240626,2944.31,2944.99,2944.99,2942.87,2943.37,16326804,1632681472.0,954],[20240626,2943.37,2943.37,2943.84,2942.46,2943.84,14249948,1424995328.0,955],[20240626,2943.84,2943.59,2943.76,2941.88,2942.3,13291036,1329104640.0,956],[20240626,2942.3,2942.21,2943.47,2942.21,2942.69,11298824,1129883648.0,957],[20240626,2942.69,2942.59,2945.11,2942.59,2944.88,14862554,1486256512.0,958],[20240626,2944.88,2944.36,2946.59,2944.36,2946.59,11967923,1196793472.0,959],[20240626,2946.59,2947.02,2947.02,2945.83,2946.99,11773822,1177383168.0,1000],[20240626,2946.99,2946.28,2946.28,2944.87,2946.27,15992381,1599239168.0,1001],[20240626,2946.27,2946.19,2946.68,2944.52,2945.64,14142306,1414231936.0,1002],[20240626,2945.64,2945.33,2945.92,2944.47,2944.87,11590584,1159059456.0,1003],[20240626,2944.87,2944.81,2944.88,2943.39,2943.42,11517096,1151710464.0,1004],[20240626,2943.42,2943.39,2944.0,2942.53,2942.86,11067926,1106793600.0,1005],[20240626,2942.86,2943.35,2943.52,2940.89,2942.64,12653386,1265339648.0,1006],[20240626,2942.64,2942.76,2943.56,2942.7,2942.98,10193999,1019400960.0,1007],[20240626,2942.98,2943.11,2944.89,2943.11,2944.89,12883900,1288390784.0,1008],[20240626,2944.89,2944.7,2945.16,2943.48,2943.94,11631281,1163129344.0,1009],[20240626,2943.94,2943.82,2944.03,2942.53,2942.53,9121456,912146624.0,1010],[20240626,2942.53,2942.74,2943.1,2942.09,2942.4,9799674,979968256.0,1011],[20240626,2942.4,2942.54,2942.84,2941.97,2942.05,8717041,871704960.0,1012],[20240626,2942.05,2941.99,2941.99,2939.87,2940.3,11542055,1154206720.0,1013],[20240626,2940.3,2940.04,2940.36,2939.47,2939.67,8523394,852340224.0,1014],[20240626,2939.67,2939.68,2941.1,2939.49,2940.44,9641349,964135936.0,1015],[20240626,2940.44,2940.4,2940.6,2939.47,2939.72,8048825,804883520.0,1016],[20240626,2939.72,2939.86,2940.31,2939.41,2939.66,10213805,1021381504.0,1017],[20240626,2939.66,2939.34,2939.92,2938.97,2939.47,8931548,893155776.0,1018],[20240626,2939.47,2939.54,2939.75,2938.62,2939.75,8269059,826906944.0,1019],[20240626,2939.75,2939.18,2940.5,2939.18,2939.51,9246378,924638656.0,1020],[20240626,2939.51,2939.35,2939.47,2938.3,2938.54,9545703,954571392.0,1021],[20240626,2938.54,2938.95,2938.95,2937.64,2937.89,9038265,903827584.0,1022],[20240626,2937.89,2937.78,2937.78,2936.17,2937.48,11474172,1147418496.0,1023],[20240626,2937.48,2937.32,2938.84,2937.19,2938.47,9350336,935034560.0,1024],[20240626,2938.47,2938.53,2938.91,2937.93,2938.39,7016818,701682688.0,1025],[20240626,2938.39,2938.25,2938.34,2937.21,2938.18,6899096,689910720.0,1026],[20240626,2938.18,2937.9,2938.38,2937.37,2937.89,6764066,676407616.0,1027],[20240626,2937.89,2937.79,2938.55,2937.68,2938.1,6509228,650923904.0,1028],[20240626,2938.1,2937.83,2939.08,2937.83,2939.08,8213065,821307520.0,1029],[20240626,2939.08,2939.38,2939.64,2938.75,2938.79,8994817,899482752.0,1030],[20240626,2938.79,2938.88,2938.98,2937.25,2937.25,9791810,979182144.0,1031],[20240626,2937.25,2937.29,2937.82,2936.97,2937.33,8089886,808989376.0,1032],[20240626,2937.33,2937.27,2937.36,2936.26,2936.4,7442637,744264704.0,1033],[20240626,2936.4,2936.63,2936.99,2935.56,2936.18,7713917,771392576.0,1034],[20240626,2936.18,2935.68,2937.23,2935.68,2937.23,7020915,702092480.0,1035],[20240626,2937.23,2937.43,2939.69,2937.37,2938.93,10671924,1067193216.0,1036],[20240626,2938.93,2939.34,2939.48,2938.64,2938.76,6602263,660227072.0,1037],[20240626,2938.76,2938.62,2939.62,2938.62,2939.52,5676505,567651456.0,1038],[20240626,2939.52,2939.16,2939.66,2938.43,2939.03,5869358,586937152.0,1039],[20240626,2939.03,2939.04,2939.48,2938.72,2939.07,5699780,569979008.0,1040],[20240626,2939.07,2938.95,2938.95,2937.56,2937.56,7106317,710632832.0,1041],[20240626,2937.56,2937.68,2939.06,2936.99,2938.74,7272182,727219456.0,1042],[20240626,2938.74,2938.35,2938.65,2938.11,2938.6,5224745,522475456.0,1043],[20240626,2938.6,2938.59,2939.24,2938.34,2938.86,5104816,510482592.0,1044],[20240626,2938.86,2939.31,2939.4,2938.36,2938.55,6798839,679884864.0,1045],[20240626,2938.55,2938.48,2939.54,2938.37,2939.2,5853317,585332800.0,1046],[20240626,2939.2,2939.31,2939.31,2938.53,2938.63,5536337,553634432.0,1047],[20240626,2938.63,2938.77,2938.77,2936.82,2936.82,8915144,891515200.0,1048],[20240626,2936.82,2936.81,2938.55,2936.73,2938.19,6707782,670779200.0,1049],[20240626,2938.19,2938.05,2938.46,2937.47,2937.55,5044953,504496480.0,1050],[20240626,2937.55,2937.61,2937.92,2937.22,2937.92,4912521,491253088.0,1051],[20240626,2937.92,2937.72,2937.72,2936.32,2936.49,5979405,597941312.0,1052],[20240626,2936.49,2936.3,2937.89,2936.28,2937.63,6509220,650923072.0,1053],[20240626,2937.63,2937.89,2938.02,2937.11,2937.24,4898605,489861472.0,1054],[20240626,2937.24,2936.93,2937.18,2935.72,2935.72,6148718,614872832.0,1055],[20240626,2935.72,2935.47,2935.9,2933.98,2934.14,9220883,922089344.0,1056],[20240626,2934.14,2933.88,2934.08,2933.33,2933.76,6668370,666837952.0,1057],[20240626,2933.76,2933.79,2934.3,2933.37,2933.75,5554111,555412096.0,1058],[20240626,2933.75,2933.83,2935.57,2933.4,2935.27,7055000,705501312.0,1059],[20240626,2935.27,2935.47,2935.56,2934.77,2934.9,5429757,542976768.0,1100],[20240626,2934.9,2934.92,2936.3,2934.82,2936.3,5796427,579643904.0,1101],[20240626,2936.3,2936.71,2939.34,2936.37,2938.78,10346966,1034697536.0,1102],[20240626,2938.78,2939.21,2939.31,2938.52,2938.57,5599008,559901824.0,1103],[20240626,2938.57,2939.18,2939.18,2937.61,2937.76,6423172,642318144.0,1104],[20240626,2937.76,2937.99,2937.99,2935.84,2935.84,6922034,692204480.0,1105],[20240626,2935.84,2936.15,2937.05,2936.04,2936.18,4770525,477053536.0,1106],[20240626,2936.18,2935.66,2935.66,2934.78,2935.37,5076685,507669568.0,1107],[20240626,2935.37,2935.03,2936.17,2935.03,2935.4,6518033,651804288.0,1108],[20240626,2935.4,2935.66,2935.66,2934.69,2934.97,4660839,466085056.0,1109],[20240626,2934.97,2935.15,2935.26,2934.62,2934.73,4520549,452056064.0,1110],[20240626,2934.73,2935.08,2935.75,2934.34,2935.37,6290305,629031296.0,1111],[20240626,2935.37,2935.98,2935.98,2934.85,2935.25,5206914,520692544.0,1112],[20240626,2935.25,2935.11,2936.33,2934.41,2935.72,5530392,553040000.0,1113],[20240626,2935.72,2936.53,2939.43,2936.42,2938.79,11780949,1178096000.0,1114],[20240626,2938.79,2938.71,2938.71,2936.46,2936.46,6354325,635433600.0,1115],[20240626,2936.46,2936.38,2937.83,2936.36,2937.83,4600603,460061376.0,1116],[20240626,2937.83,2937.6,2938.53,2937.53,2937.53,4946867,494687680.0,1117],[20240626,2937.53,2937.43,2937.43,2936.31,2936.72,5107279,510728896.0,1118],[20240626,2936.72,2936.75,2937.7,2936.21,2937.67,5111257,511126752.0,1119],[20240626,2937.67,2937.66,2939.76,2937.63,2939.76,6869627,686963776.0,1120],[20240626,2939.76,2939.43,2940.13,2939.43,2939.52,5029762,502977152.0,1121],[20240626,2939.52,2939.82,2942.64,2939.44,2941.92,9989062,998907200.0,1122],[20240626,2941.92,2941.88,2941.88,2940.78,2941.08,5764665,576467456.0,1123],[20240626,2941.08,2940.74,2941.08,2940.2,2940.43,5111145,511115296.0,1124],[20240626,2940.43,2940.03,2940.66,2939.64,2940.28,6135156,613516736.0,1125],[20240626,2940.28,2939.86,2940.12,2939.5,2939.69,5347174,534718368.0,1126],[20240626,2939.69,2939.74,2940.14,2939.03,2940.14,4619372,461938048.0,1127],[20240626,2940.14,2940.13,2940.38,2939.36,2939.89,5428616,542862528.0,1128],[20240626,2939.89,2939.71,2940.05,2939.02,2939.67,4931072,493108480.0,1129],[20240626,2939.67,2939.62,2941.27,2939.46,2940.59,6330915,633092480.0,1130],[20240626,2940.59,2940.86,2941.83,2940.55,2941.14,21269769,2126977536.0,1301],[20240626,2941.14,2941.13,2941.57,2940.43,2940.85,8441618,844163008.0,1302],[20240626,2940.85,2940.6,2942.0,2940.02,2941.88,8775143,877515200.0,1303],[20240626,2941.88,2941.35,2944.64,2941.35,2944.12,10906075,1090608512.0,1304],[20240626,2944.12,2944.11,2946.28,2944.11,2946.28,10792249,1079225728.0,1305],[20240626,2946.28,2947.07,2948.74,2947.02,2948.74,14055152,1405516160.0,1306],[20240626,2948.74,2948.83,2950.43,2948.83,2949.59,15422142,1542215040.0,1307],[20240626,2949.59,2950.09,2953.72,2949.8,2953.72,17276590,1727660032.0,1308],[20240626,2953.72,2954.09,2954.09,2952.73,2952.84,16215588,1621559680.0,1309],[20240626,2952.84,2952.7,2954.42,2952.59,2953.94,11782400,1178240768.0,1310],[20240626,2953.94,2953.73,2956.48,2953.66,2956.11,14284315,1428432640.0,1311],[20240626,2956.11,2956.15,2956.15,2953.87,2953.87,14264225,1426423424.0,1312],[20240626,2953.87,2954.01,2954.75,2953.79,2954.39,9903192,990320192.0,1313],[20240626,2954.39,2954.57,2954.58,2951.93,2952.34,11952729,1195273728.0,1314],[20240626,2952.34,2952.28,2952.4,2951.63,2951.71,9261157,926116736.0,1315],[20240626,2951.71,2951.98,2952.18,2950.99,2951.07,9683893,968390272.0,1316],[20240626,2951.07,2950.96,2950.96,2949.11,2949.11,10210995,1021100352.0,1317],[20240626,2949.11,2949.6,2949.6,2948.05,2948.45,9528010,952802048.0,1318],[20240626,2948.45,2948.39,2948.59,2947.41,2947.99,7072875,707288512.0,1319],[20240626,2947.99,2947.94,2948.38,2946.58,2946.81,8233944,823395456.0,1320],[20240626,2946.81,2947.09,2947.79,2946.54,2947.79,6196809,619681728.0,1321],[20240626,2947.79,2948.19,2949.02,2947.75,2948.96,6738972,673898048.0,1322],[20240626,2948.96,2949.04,2949.92,2948.23,2948.23,8646184,864619648.0,1323],[20240626,2948.23,2948.12,2948.12,2947.2,2947.3,6986083,698609152.0,1324],[20240626,2947.3,2947.58,2947.8,2946.58,2946.72,7046806,704681472.0,1325],[20240626,2946.72,2946.68,2946.73,2945.47,2945.94,8128326,812833856.0,1326],[20240626,2945.94,2945.72,2946.7,2945.69,2946.55,6388665,638867520.0,1327],[20240626,2946.55,2946.59,2947.27,2946.48,2947.17,6848152,684816320.0,1328],[20240626,2947.17,2947.42,2947.42,2945.71,2945.94,6894028,689403776.0,1329],[20240626,2945.94,2946.22,2946.74,2945.78,2946.01,7010761,701077184.0,1330],[20240626,2946.01,2945.86,2947.92,2945.86,2947.45,10463207,1046321728.0,1331],[20240626,2947.45,2947.19,2949.52,2947.15,2949.01,10840642,1084065280.0,1332],[20240626,2949.01,2949.17,2949.17,2947.41,2947.41,9038192,903820288.0,1333],[20240626,2947.41,2947.42,2947.42,2946.33,2946.33,7869801,786981184.0,1334],[20240626,2946.33,2946.5,2946.58,2945.51,2945.87,6822861,682287168.0,1335],[20240626,2945.87,2946.13,2946.41,2945.71,2945.71,6260106,626011392.0,1336],[20240626,2945.71,2945.64,2946.35,2945.35,2945.89,6167048,616705856.0,1337],[20240626,2945.89,2945.81,2947.72,2945.81,2947.23,9549229,954923712.0,1338],[20240626,2947.23,2947.35,2947.59,2946.89,2947.01,7352103,735211200.0,1339],[20240626,2947.01,2947.01,2947.01,2946.18,2946.47,7603696,760370624.0,1340],[20240626,2946.47,2946.4,2947.14,2946.18,2946.95,6290480,629049088.0,1341],[20240626,2946.95,2947.6,2950.06,2947.28,2949.87,11696239,1169624960.0,1342],[20240626,2949.87,2950.11,2951.12,2949.73,2951.12,9437662,943767296.0,1343],[20240626,2951.12,2951.16,2952.74,2951.09,2952.74,11394284,1139429632.0,1344],[20240626,2952.74,2952.21,2952.4,2951.64,2952.36,9738208,973822016.0,1345],[20240626,2952.36,2952.14,2952.71,2951.5,2951.89,8045226,804523776.0,1346],[20240626,2951.89,2951.79,2951.79,2950.34,2950.69,9214229,921423936.0,1347],[20240626,2950.69,2950.36,2950.36,2949.13,2949.13,7933858,793387008.0,1348],[20240626,2949.13,2949.1,2949.76,2948.89,2949.65,7053073,705308288.0,1349],[20240626,2949.65,2949.27,2949.32,2947.38,2948.04,8672297,867230976.0,1350],[20240626,2948.04,2948.1,2949.18,2947.72,2949.18,6896953,689696448.0,1351],[20240626,2949.18,2949.23,2950.62,2949.23,2950.15,8530198,853020992.0,1352],[20240626,2950.15,2950.17,2950.7,2950.05,2950.21,5698699,569870784.0,1353],[20240626,2950.21,2950.77,2950.82,2950.25,2950.35,6010921,601093184.0,1354],[20240626,2950.35,2950.51,2952.49,2950.51,2951.93,7979580,797959040.0,1355],[20240626,2951.93,2951.83,2953.43,2951.83,2953.43,9430151,943016256.0,1356],[20240626,2953.43,2953.15,2953.7,2951.96,2952.01,9817250,981725888.0,1357],[20240626,2952.01,2952.3,2953.14,2952.12,2952.63,7117481,711749120.0,1358],[20240626,2952.63,2952.94,2953.26,2952.43,2953.26,7205953,720596352.0,1359],[20240626,2953.26,2952.92,2953.09,2952.19,2952.53,8116368,811637824.0,1400],[20240626,2952.53,2952.2,2954.15,2952.2,2953.99,8851087,885109632.0,1401],[20240626,2953.99,2953.83,2955.77,2953.83,2955.46,12931933,1293194112.0,1402],[20240626,2955.46,2955.46,2956.85,2955.46,2956.85,12334957,1233496576.0,1403],[20240626,2956.85,2957.38,2957.38,2955.64,2956.1,11866415,1186642560.0,1404],[20240626,2956.1,2956.15,2956.39,2955.67,2956.39,9596673,959668224.0,1405],[20240626,2956.39,2956.5,2956.63,2954.98,2955.48,11098161,1109816960.0,1406],[20240626,2955.48,2955.57,2957.45,2955.49,2957.41,10220998,1022100736.0,1407],[20240626,2957.41,2957.71,2959.91,2957.34,2959.91,14444976,1444498688.0,1408],[20240626,2959.91,2959.63,2960.07,2959.41,2959.92,13341388,1334139648.0,1409],[20240626,2959.92,2959.99,2962.19,2959.99,2961.85,14974907,1497491840.0,1410],[20240626,2961.85,2961.79,2962.84,2961.46,2962.55,15110639,1511065088.0,1411],[20240626,2962.55,2963.12,2963.12,2961.42,2961.79,14354156,1435416832.0,1412],[20240626,2961.79,2961.94,2962.72,2961.45,2962.08,11510788,1151079808.0,1413],[20240626,2962.08,2962.29,2963.56,2962.12,2963.56,11848834,1184884608.0,1414],[20240626,2963.56,2963.53,2964.5,2963.36,2963.78,12783069,1278307840.0,1415],[20240626,2963.78,2963.74,2965.83,2963.74,2965.83,13548026,1354803712.0,1416],[20240626,2965.83,2965.6,2966.41,2965.3,2966.38,14038296,1403830656.0,1417],[20240626,2966.38,2966.64,2969.08,2966.64,2968.68,17245445,1724545536.0,1418],[20240626,2968.68,2968.91,2971.23,2968.86,2971.23,17911354,1791136000.0,1419],[20240626,2971.23,2970.86,2970.94,2969.27,2969.35,17093772,1709378176.0,1420],[20240626,2969.35,2969.11,2969.37,2968.62,2968.75,13581626,1358163456.0,1421],[20240626,2968.75,2969.05,2969.05,2965.23,2965.23,18904766,1890477568.0,1422],[20240626,2965.23,2965.31,2966.79,2965.31,2966.79,12155370,1215537792.0,1423],[20240626,2966.79,2966.51,2967.48,2966.33,2967.11,11538895,1153890688.0,1424],[20240626,2967.11,2967.13,2967.3,2966.14,2966.37,9644049,964405952.0,1425],[20240626,2966.37,2966.66,2969.25,2966.59,2969.25,12842797,1284280832.0,1426],[20240626,2969.25,2969.41,2971.51,2969.41,2971.26,16499565,1649957248.0,1427],[20240626,2971.26,2971.5,2971.5,2969.43,2970.19,11632547,1163255680.0,1428],[20240626,2970.19,2969.99,2970.73,2969.77,2970.73,8258013,825802304.0,1429],[20240626,2970.73,2970.41,2970.66,2969.25,2969.42,10552417,1055242944.0,1430],[20240626,2969.42,2969.14,2972.47,2969.14,2972.35,13931241,1393124992.0,1431],[20240626,2972.35,2972.51,2974.38,2972.33,2974.38,15182966,1518297856.0,1432],[20240626,2974.38,2974.22,2974.56,2973.79,2974.34,13834952,1383496192.0,1433],[20240626,2974.34,2974.34,2975.0,2974.05,2974.87,14263366,1426337536.0,1434],[20240626,2974.87,2974.92,2975.89,2974.84,2975.55,13373141,1337315328.0,1435],[20240626,2975.55,2975.81,2976.38,2975.81,2976.08,13348214,1334822400.0,1436],[20240626,2976.08,2975.98,2976.67,2975.91,2976.39,12980210,1298021632.0,1437],[20240626,2976.39,2976.31,2976.58,2974.23,2974.84,15988754,1598876544.0,1438],[20240626,2974.84,2974.28,2974.52,2971.19,2971.19,17953122,1795313152.0,1439],[20240626,2971.19,2971.32,2972.0,2971.01,2971.29,11768567,1176857600.0,1440],[20240626,2971.29,2971.25,2971.25,2969.63,2969.76,13451513,1345152640.0,1441],[20240626,2969.76,2969.76,2969.81,2968.98,2969.61,12848138,1284814720.0,1442],[20240626,2969.61,2969.13,2970.36,2969.08,2970.03,11685395,1168540544.0,1443],[20240626,2970.03,2970.45,2970.73,2969.99,2970.38,10753615,1075362304.0,1444],[20240626,2970.38,2970.24,2971.29,2970.11,2971.17,10293902,1029391040.0,1445],[20240626,2971.17,2971.22,2971.94,2970.61,2971.28,12366422,1236643584.0,1446],[20240626,2971.28,2971.46,2971.46,2969.94,2970.4,12515999,1251600768.0,1447],[20240626,2970.4,2970.53,2970.99,2970.2,2970.83,11682379,1168239104.0,1448],[20240626,2970.83,2970.78,2971.42,2970.64,2971.38,12260866,1226087424.0,1449],[20240626,2971.38,2971.39,2971.86,2971.08,2971.13,12178109,1217811968.0,1450],[20240626,2971.13,2971.21,2972.33,2970.68,2971.83,14776306,1477631360.0,1451],[20240626,2971.83,2972.35,2972.71,2971.86,2972.33,15114799,1511480832.0,1452],[20240626,2972.33,2972.91,2972.91,2972.06,2972.75,15205167,1520517760.0,1453],[20240626,2972.75,2972.92,2973.2,2972.5,2972.73,15870954,1587096320.0,1454],[20240626,2972.73,2972.77,2973.71,2972.77,2973.16,18527320,1852732672.0,1455],[20240626,2973.16,2973.36,2973.36,2972.29,2972.82,19654702,1965471488.0,1456],[20240626,2972.82,2972.88,2973.49,2972.36,2972.78,21822111,2182211840.0,1457],[20240626,2972.78,2973.4,2973.46,2973.4,2973.46,1260523,126052528.0,1458],[20240626,2973.46,2973.46,2973.46,2973.46,2973.46,0,0.0,1459],[20240626,2973.46,2973.42,2973.42,2972.53,2972.53,38838012,3883801344.0,1500],[20240627,2972.53,2962.7,2963.06,2960.54,2960.69,90985628,9098563584.0,931],[20240627,2960.69,2960.73,2961.59,2960.5,2961.59,39835356,3983536640.0,932],[20240627,2961.59,2961.34,2962.03,2959.66,2959.94,38008927,3800893952.0,933],[20240627,2959.94,2960.03,2960.6,2958.06,2959.14,34336665,3433667584.0,934],[20240627,2959.14,2959.72,2959.72,2957.96,2958.4,29095185,2909519616.0,935],[20240627,2958.4,2957.84,2958.85,2957.84,2958.26,33579982,3357999360.0,936],[20240627,2958.26,2958.46,2959.92,2958.14,2959.01,30736951,3073696256.0,937],[20240627,2959.01,2959.18,2959.68,2957.23,2957.23,24425405,2442541824.0,938],[20240627,2957.23,2957.48,2957.48,2954.76,2954.82,24764828,2476483584.0,939],[20240627,2954.82,2954.98,2955.36,2954.66,2955.36,22471985,2247199232.0,940],[20240627,2955.36,2955.54,2955.94,2954.3,2954.44,23539258,2353926912.0,941],[20240627,2954.44,2954.69,2955.88,2953.85,2955.72,20121480,2012148864.0,942],[20240627,2955.72,2955.18,2955.35,2953.8,2955.35,20281596,2028160512.0,943],[20240627,2955.35,2954.84,2956.08,2954.84,2955.99,18836061,1883607040.0,944],[20240627,2955.99,2955.9,2957.38,2955.43,2955.81,18355626,1835563264.0,945],[20240627,2955.81,2955.89,2955.92,2954.79,2954.87,21343549,2134355712.0,946],[20240627,2954.87,2955.38,2956.85,2955.12,2956.85,18706596,1870660352.0,947],[20240627,2956.85,2957.42,2957.42,2954.01,2954.01,19219812,1921981952.0,948],[20240627,2954.01,2953.68,2953.72,2952.5,2952.92,20547665,2054767360.0,949],[20240627,2952.92,2952.69,2953.36,2952.49,2953.08,16328721,1632872960.0,950],[20240627,2953.08,2952.79,2952.94,2951.78,2951.93,16778009,1677802112.0,951],[20240627,2951.93,2951.74,2953.11,2951.5,2952.48,17345409,1734542080.0,952],[20240627,2952.48,2952.27,2952.65,2951.5,2952.56,15153911,1515391872.0,953],[20240627,2952.56,2952.11,2953.13,2951.62,2953.01,17242747,1724275968.0,954],[20240627,2953.01,2953.07,2953.07,2951.39,2951.78,17573257,1757326592.0,955],[20240627,2951.78,2951.83,2953.62,2951.8,2952.17,14261854,1426186624.0,956],[20240627,2952.17,2952.43,2954.32,2952.43,2953.4,12759143,1275915392.0,957],[20240627,2953.4,2953.41,2954.2,2952.28,2954.2,14846934,1484694144.0,958],[20240627,2954.2,2953.18,2953.18,2952.14,2952.27,12147431,1214744192.0,959],[20240627,2952.27,2952.5,2952.85,2951.03,2951.03,12947352,1294736000.0,1000],[20240627,2951.03,2951.18,2951.18,2949.51,2949.87,22211242,2221125120.0,1001],[20240627,2949.87,2950.09,2951.14,2949.76,2949.77,16803658,1680366848.0,1002],[20240627,2949.77,2949.45,2949.87,2947.57,2947.9,17093736,1709374848.0,1003],[20240627,2947.9,2947.85,2948.57,2947.22,2947.93,15278337,1527834624.0,1004],[20240627,2947.93,2948.46,2949.02,2947.84,2948.18,12012080,1201209216.0,1005],[20240627,2948.18,2948.35,2949.84,2948.15,2949.84,15655460,1565547008.0,1006],[20240627,2949.84,2950.01,2950.01,2947.12,2947.58,17821721,1782172928.0,1007],[20240627,2947.58,2947.33,2947.71,2946.78,2947.57,11015674,1101568384.0,1008],[20240627,2947.57,2947.21,2948.21,2947.21,2947.7,9069821,906983232.0,1009],[20240627,2947.7,2947.87,2947.87,2946.81,2947.13,12664037,1266404736.0,1010],[20240627,2947.13,2947.3,2948.84,2947.3,2947.53,12248834,1224884352.0,1011],[20240627,2947.53,2947.62,2947.8,2945.54,2945.87,16765136,1676514560.0,1012],[20240627,2945.87,2945.74,2948.59,2945.74,2948.59,12996979,1299698432.0,1013],[20240627,2948.59,2948.5,2949.13,2947.68,2947.68,9711622,971163520.0,1014],[20240627,2947.68,2947.1,2947.1,2945.83,2946.46,13183882,1318389120.0,1015],[20240627,2946.46,2946.45,2947.81,2946.05,2947.35,10666397,1066640960.0,1016],[20240627,2947.35,2947.89,2947.89,2946.88,2947.62,9563927,956393472.0,1017],[20240627,2947.62,2947.84,2948.2,2946.55,2946.75,10671567,1067157696.0,1018],[20240627,2946.75,2946.73,2947.4,2946.45,2946.88,8688662,868867200.0,1019],[20240627,2946.88,2946.93,2947.28,2946.46,2947.08,7667221,766723264.0,1020],[20240627,2947.08,2947.27,2948.42,2946.96,2947.35,10442512,1044252288.0,1021],[20240627,2947.35,2947.26,2948.11,2947.04,2947.41,10239325,1023933568.0,1022],[20240627,2947.41,2947.04,2947.77,2947.04,2947.75,12324028,1232403456.0,1023],[20240627,2947.75,2948.16,2949.54,2948.16,2949.54,11823369,1182337920.0,1024],[20240627,2949.54,2949.39,2949.55,2948.48,2949.22,10576259,1057626752.0,1025],[20240627,2949.22,2949.13,2949.55,2947.88,2949.21,12684491,1268450304.0,1026],[20240627,2949.21,2949.07,2949.35,2948.55,2948.95,9530913,953092160.0,1027],[20240627,2948.95,2949.48,2950.41,2949.29,2950.39,9432144,943215232.0,1028],[20240627,2950.39,2949.72,2950.22,2949.19,2949.19,9176393,917640256.0,1029],[20240627,2949.19,2949.09,2949.81,2948.66,2948.83,10659180,1065919168.0,1030],[20240627,2948.83,2948.72,2948.91,2947.84,2948.17,12735134,1273514368.0,1031],[20240627,2948.17,2948.43,2948.83,2948.27,2948.47,11795448,1179545856.0,1032],[20240627,2948.47,2948.64,2951.42,2948.6,2951.25,11549129,1154914048.0,1033],[20240627,2951.25,2951.79,2951.94,2949.93,2951.41,11680945,1168095616.0,1034],[20240627,2951.41,2951.12,2951.89,2950.67,2951.89,9913316,991332480.0,1035],[20240627,2951.89,2951.57,2952.43,2950.77,2951.0,13451690,1345170176.0,1036],[20240627,2951.0,2951.28,2951.28,2950.07,2950.39,9870043,987005312.0,1037],[20240627,2950.39,2950.49,2951.42,2949.77,2950.47,8866040,886604800.0,1038],[20240627,2950.47,2951.24,2952.1,2950.89,2950.89,8992632,899264000.0,1039],[20240627,2950.89,2950.7,2953.24,2950.34,2952.49,10361320,1036133120.0,1040],[20240627,2952.49,2951.97,2953.06,2951.52,2952.73,10529383,1052939200.0,1041],[20240627,2952.73,2952.25,2952.25,2950.89,2951.8,8885725,888573504.0,1042],[20240627,2951.8,2951.48,2951.48,2949.46,2950.49,13574297,1357430912.0,1043],[20240627,2950.49,2950.43,2950.48,2949.65,2949.87,7047187,704719872.0,1044],[20240627,2949.87,2950.21,2950.64,2949.4,2949.59,6987730,698774144.0,1045],[20240627,2949.59,2949.61,2949.61,2948.68,2948.68,7263785,726379520.0,1046],[20240627,2948.68,2948.56,2949.25,2948.47,2948.47,7519411,751942080.0,1047],[20240627,2948.47,2948.6,2950.06,2948.6,2949.55,6495575,649558464.0,1048],[20240627,2949.55,2950.08,2951.77,2950.08,2950.62,9289798,928980864.0,1049],[20240627,2950.62,2951.07,2951.07,2948.45,2948.45,11085978,1108598912.0,1050],[20240627,2948.45,2948.82,2948.82,2946.48,2946.84,14270287,1427029504.0,1051],[20240627,2946.84,2946.72,2947.45,2946.7,2947.06,7854096,785411008.0,1052],[20240627,2947.06,2946.74,2947.36,2946.32,2947.35,7812307,781231872.0,1053],[20240627,2947.35,2947.18,2947.6,2946.59,2947.52,8542400,854241152.0,1054],[20240627,2947.52,2947.0,2947.85,2946.37,2946.62,8654314,865432448.0,1055],[20240627,2946.62,2947.1,2947.33,2945.22,2945.32,9060151,906016064.0,1056],[20240627,2945.32,2945.43,2945.74,2944.9,2944.95,8292299,829230784.0,1057],[20240627,2944.95,2945.1,2946.16,2944.95,2945.65,7405820,740583040.0,1058],[20240627,2945.65,2945.91,2946.29,2945.63,2945.98,6262790,626280320.0,1059],[20240627,2945.98,2946.17,2946.23,2945.52,2945.85,7869028,786903872.0,1100],[20240627,2945.85,2945.97,2948.15,2945.83,2948.15,9436077,943608832.0,1101],[20240627,2948.15,2948.44,2949.23,2947.14,2947.35,9147415,914742592.0,1102],[20240627,2947.35,2947.49,2949.38,2947.49,2948.81,6117961,611797184.0,1103],[20240627,2948.81,2948.66,2949.06,2947.98,2949.04,7537891,753790272.0,1104],[20240627,2949.04,2948.94,2950.7,2948.94,2950.45,7065977,706598592.0,1105],[20240627,2950.45,2949.8,2950.29,2949.03,2949.76,7617662,761767360.0,1106],[20240627,2949.76,2950.28,2950.45,2948.32,2949.27,8956221,895623104.0,1107],[20240627,2949.27,2949.18,2950.62,2949.18,2950.29,7182677,718268672.0,1108],[20240627,2950.29,2950.25,2952.22,2950.25,2951.34,9599052,959906112.0,1109],[20240627,2951.34,2951.69,2951.91,2949.85,2949.85,7700734,770074240.0,1110],[20240627,2949.85,2949.84,2950.76,2949.16,2950.66,9303524,930353216.0,1111],[20240627,2950.66,2950.78,2950.97,2949.22,2949.46,10259856,1025986880.0,1112],[20240627,2949.46,2949.69,2949.69,2947.59,2947.79,10397547,1039755712.0,1113],[20240627,2947.79,2947.69,2948.23,2947.07,2947.07,7342567,734257664.0,1114],[20240627,2947.07,2947.47,2947.88,2947.03,2947.22,8354503,835451264.0,1115],[20240627,2947.22,2947.55,2948.91,2947.21,2948.91,8553223,855323072.0,1116],[20240627,2948.91,2948.52,2951.04,2948.52,2949.4,11134474,1113448576.0,1117],[20240627,2949.4,2949.5,2949.63,2948.63,2949.31,6744549,674455872.0,1118],[20240627,2949.31,2949.39,2949.67,2948.31,2949.0,8371114,837112448.0,1119],[20240627,2949.0,2948.93,2950.94,2948.93,2950.13,8186010,818601984.0,1120],[20240627,2950.13,2949.73,2949.73,2948.44,2949.3,8801770,880178048.0,1121],[20240627,2949.3,2949.03,2949.38,2948.16,2948.57,7108602,710861312.0,1122],[20240627,2948.57,2948.73,2950.62,2948.66,2950.45,7109718,710973056.0,1123],[20240627,2950.45,2950.31,2952.31,2950.22,2951.54,7098105,709811584.0,1124],[20240627,2951.54,2952.0,2952.7,2951.8,2952.36,6161375,616138624.0,1125],[20240627,2952.36,2952.62,2954.88,2952.62,2953.99,9720628,972063872.0,1126],[20240627,2953.99,2954.25,2954.25,2953.08,2953.36,8414145,841415552.0,1127],[20240627,2953.36,2953.16,2954.66,2953.11,2954.25,6113130,611313984.0,1128],[20240627,2954.25,2954.37,2957.45,2954.37,2956.51,7966167,796617856.0,1129],[20240627,2956.51,2957.02,2957.39,2955.99,2957.39,7082731,708274048.0,1130],[20240627,2957.39,2957.19,2958.05,2954.76,2958.05,23361603,2336161792.0,1301],[20240627,2958.05,2958.51,2960.28,2958.32,2959.94,12222934,1222294272.0,1302],[20240627,2959.94,2960.08,2961.36,2959.89,2960.59,10806560,1080657024.0,1303],[20240627,2960.59,2960.74,2961.09,2959.4,2960.68,9211143,921115392.0,1304],[20240627,2960.68,2960.78,2960.93,2958.44,2959.22,7909164,790917312.0,1305],[20240627,2959.22,2958.77,2958.82,2956.65,2957.75,10304772,1030478016.0,1306],[20240627,2957.75,2957.33,2957.33,2955.58,2955.58,7867353,786736640.0,1307],[20240627,2955.58,2955.39,2955.98,2954.4,2954.46,8426213,842622144.0,1308],[20240627,2954.46,2954.96,2955.05,2953.35,2953.35,7330195,733020672.0,1309],[20240627,2953.35,2952.95,2953.01,2950.83,2951.14,12486728,1248673920.0,1310],[20240627,2951.14,2950.99,2951.76,2950.61,2951.62,7388725,738873600.0,1311],[20240627,2951.62,2951.49,2953.09,2951.19,2953.07,7182244,718225600.0,1312],[20240627,2953.07,2953.12,2953.35,2952.47,2952.57,6689596,668960576.0,1313],[20240627,2952.57,2952.34,2954.05,2952.02,2953.37,7315640,731564992.0,1314],[20240627,2953.37,2953.54,2953.74,2951.89,2951.89,6311078,631108864.0,1315],[20240627,2951.89,2951.72,2952.35,2950.62,2951.1,7284701,728471104.0,1316],[20240627,2951.1,2951.46,2952.51,2951.22,2951.76,7225402,722541312.0,1317],[20240627,2951.76,2951.91,2951.91,2950.74,2951.61,6015496,601550464.0,1318],[20240627,2951.61,2952.7,2952.73,2950.25,2950.25,8929205,892921600.0,1319],[20240627,2950.25,2950.24,2951.33,2950.08,2951.33,6535770,653578112.0,1320],[20240627,2951.33,2951.34,2952.15,2950.97,2952.03,6929439,692944960.0,1321],[20240627,2952.03,2951.65,2952.24,2951.05,2952.08,5908498,590850688.0,1322],[20240627,2952.08,2952.03,2952.88,2951.65,2952.88,5404182,540419200.0,1323],[20240627,2952.88,2952.58,2954.18,2952.23,2953.77,7626472,762648448.0,1324],[20240627,2953.77,2953.92,2953.92,2951.41,2951.84,8027987,802799872.0,1325],[20240627,2951.84,2952.36,2952.36,2951.26,2951.96,7083100,708311168.0,1326],[20240627,2951.96,2951.93,2952.19,2951.47,2952.19,5895205,589521408.0,1327],[20240627,2952.19,2951.69,2952.59,2951.37,2952.46,6770401,677040960.0,1328],[20240627,2952.46,2952.75,2952.75,2951.6,2952.09,5876418,587642752.0,1329],[20240627,2952.09,2952.19,2952.2,2951.09,2951.2,6318788,631879808.0,1330],[20240627,2951.2,2950.89,2953.27,2950.89,2953.19,9557443,955745216.0,1331],[20240627,2953.19,2953.17,2954.51,2953.06,2954.51,6558813,655882432.0,1332],[20240627,2954.51,2954.52,2955.56,2954.13,2954.13,7845486,784549696.0,1333],[20240627,2954.13,2954.19,2955.99,2954.19,2955.76,6025430,602544064.0,1334],[20240627,2955.76,2955.51,2957.02,2955.51,2956.55,6071639,607164992.0,1335],[20240627,2956.55,2956.91,2956.91,2955.73,2956.38,6172789,617280128.0,1336],[20240627,2956.38,2956.18,2956.46,2954.72,2954.95,6504407,650441920.0,1337],[20240627,2954.95,2954.89,2957.87,2954.89,2957.52,8024991,802500032.0,1338],[20240627,2957.52,2958.19,2959.29,2957.79,2958.92,8924854,892486464.0,1339],[20240627,2958.92,2958.57,2958.87,2957.99,2958.16,6619201,661921280.0,1340],[20240627,2958.16,2958.02,2958.29,2956.8,2956.97,7095874,709588480.0,1341],[20240627,2956.97,2957.33,2957.58,2956.2,2956.88,5512853,551286336.0,1342],[20240627,2956.88,2956.62,2957.21,2956.12,2957.21,5078616,507862592.0,1343],[20240627,2957.21,2956.77,2957.22,2955.56,2955.56,5807699,580771072.0,1344],[20240627,2955.56,2955.75,2956.22,2955.41,2955.71,5848221,584823040.0,1345],[20240627,2955.71,2955.51,2957.94,2955.51,2957.83,8005566,800557632.0,1346],[20240627,2957.83,2957.84,2958.46,2957.16,2957.37,6224806,622481600.0,1347],[20240627,2957.37,2957.47,2957.59,2956.41,2956.41,5465471,546547840.0,1348],[20240627,2956.41,2956.77,2956.77,2955.46,2956.21,6271110,627111872.0,1349],[20240627,2956.21,2956.4,2956.4,2955.36,2955.8,5314663,531467392.0,1350],[20240627,2955.8,2955.66,2955.66,2953.86,2953.86,7393864,739387584.0,1351],[20240627,2953.86,2953.9,2954.55,2953.6,2954.42,6502403,650241216.0,1352],[20240627,2954.42,2954.41,2954.96,2953.74,2953.98,5588038,558804608.0,1353],[20240627,2953.98,2954.06,2954.99,2953.61,2954.86,5939417,593942592.0,1354],[20240627,2954.86,2954.79,2954.86,2953.45,2953.86,6391401,639140992.0,1355],[20240627,2953.86,2953.75,2954.72,2953.75,2954.14,6544825,654483200.0,1356],[20240627,2954.14,2953.93,2955.64,2953.93,2954.53,6723801,672381184.0,1357],[20240627,2954.53,2954.67,2954.92,2953.7,2954.15,6383407,638341760.0,1358],[20240627,2954.15,2954.27,2954.27,2952.77,2952.93,5614435,561444672.0,1359],[20240627,2952.93,2952.92,2953.17,2951.08,2952.03,7555211,755522048.0,1400],[20240627,2952.03,2952.11,2952.53,2950.19,2950.5,10658692,1065870400.0,1401],[20240627,2950.5,2950.99,2951.54,2950.42,2950.95,7811699,781170944.0,1402],[20240627,2950.95,2951.15,2951.68,2950.73,2951.43,6206429,620643968.0,1403],[20240627,2951.43,2951.1,2951.7,2950.0,2950.72,6491951,649196096.0,1404],[20240627,2950.72,2950.18,2950.59,2949.79,2950.21,6434819,643483008.0,1405],[20240627,2950.21,2950.17,2952.32,2949.87,2952.32,8636290,863630272.0,1406],[20240627,2952.32,2952.23,2952.55,2951.75,2951.9,5769885,576989504.0,1407],[20240627,2951.9,2952.27,2952.27,2950.16,2950.47,8072085,807209728.0,1408],[20240627,2950.47,2950.35,2950.59,2947.96,2948.29,11536162,1153617024.0,1409],[20240627,2948.29,2948.55,2948.55,2946.49,2946.86,10896930,1089693952.0,1410],[20240627,2946.86,2946.77,2948.33,2946.29,2948.08,10423618,1042362816.0,1411],[20240627,2948.08,2947.71,2952.17,2947.71,2951.66,11584231,1158424192.0,1412],[20240627,2951.66,2951.3,2951.38,2949.52,2949.82,6274630,627464064.0,1413],[20240627,2949.82,2949.71,2950.1,2948.67,2949.06,5478942,547894912.0,1414],[20240627,2949.06,2948.99,2949.4,2948.5,2948.77,5824763,582477056.0,1415],[20240627,2948.77,2949.08,2949.24,2948.16,2948.5,6114108,611411584.0,1416],[20240627,2948.5,2948.59,2948.75,2947.65,2948.04,6536970,653697920.0,1417],[20240627,2948.04,2947.97,2948.7,2947.44,2948.7,8342659,834267008.0,1418],[20240627,2948.7,2948.61,2950.93,2948.61,2950.41,8293640,829364992.0,1419],[20240627,2950.41,2950.35,2952.15,2950.34,2951.94,7293888,729389632.0,1420],[20240627,2951.94,2952.72,2954.59,2952.71,2954.31,8795254,879526400.0,1421],[20240627,2954.31,2954.48,2954.48,2952.41,2953.49,6880242,688025088.0,1422],[20240627,2953.49,2953.8,2954.02,2952.72,2953.13,6904274,690428352.0,1423],[20240627,2953.13,2953.09,2954.48,2952.18,2954.12,8314447,831445824.0,1424],[20240627,2954.12,2953.49,2955.39,2953.49,2955.39,6557394,655740352.0,1425],[20240627,2955.39,2955.33,2955.55,2953.45,2953.86,7589944,758995200.0,1426],[20240627,2953.86,2954.29,2954.29,2952.12,2953.94,7832492,783250368.0,1427],[20240627,2953.94,2954.51,2954.84,2953.8,2953.8,7266842,726685184.0,1428],[20240627,2953.8,2954.09,2954.1,2953.09,2954.02,6733233,673324224.0,1429],[20240627,2954.02,2953.37,2955.15,2953.37,2955.12,8537988,853799936.0,1430],[20240627,2955.12,2955.22,2956.07,2953.65,2954.4,10753077,1075308544.0,1431],[20240627,2954.4,2954.07,2954.11,2952.43,2953.29,9029961,902997120.0,1432],[20240627,2953.29,2953.27,2954.42,2952.38,2953.85,8631226,863123456.0,1433],[20240627,2953.85,2953.62,2954.95,2953.48,2954.7,8041433,804144192.0,1434],[20240627,2954.7,2954.65,2954.91,2953.74,2954.26,7726029,772603712.0,1435],[20240627,2954.26,2954.46,2956.02,2954.17,2956.02,9870503,987051328.0,1436],[20240627,2956.02,2956.12,2956.98,2954.95,2955.79,10573370,1057337984.0,1437],[20240627,2955.79,2955.45,2955.45,2954.24,2954.4,8209121,820913024.0,1438],[20240627,2954.4,2954.36,2954.59,2953.54,2953.54,8700668,870067968.0,1439],[20240627,2953.54,2953.73,2954.01,2951.71,2951.71,10988767,1098877696.0,1440],[20240627,2951.71,2951.44,2951.63,2948.58,2949.12,16771746,1677175680.0,1441],[20240627,2949.12,2949.1,2949.26,2947.94,2947.96,14151383,1415139328.0,1442],[20240627,2947.96,2948.37,2948.94,2948.07,2948.14,13414167,1341417856.0,1443],[20240627,2948.14,2947.97,2948.97,2947.68,2948.1,11838010,1183801856.0,1444],[20240627,2948.1,2948.04,2948.78,2947.23,2947.73,12699559,1269956992.0,1445],[20240627,2947.73,2947.05,2947.74,2946.34,2947.0,13159793,1315980288.0,1446],[20240627,2947.0,2946.53,2947.98,2946.12,2947.87,14395184,1439519488.0,1447],[20240627,2947.87,2947.67,2948.12,2947.03,2948.12,12533308,1253331584.0,1448],[20240627,2948.12,2947.63,2947.74,2947.1,2947.71,12834510,1283452160.0,1449],[20240627,2947.71,2947.57,2948.96,2947.57,2948.96,14369541,1436955264.0,1450],[20240627,2948.96,2948.56,2949.16,2947.84,2948.87,14205930,1420593792.0,1451],[20240627,2948.87,2948.46,2948.82,2947.83,2948.11,13869382,1386939392.0,1452],[20240627,2948.11,2948.87,2949.44,2947.52,2947.52,14864365,1486437504.0,1453],[20240627,2947.52,2947.76,2949.09,2947.0,2947.25,14540483,1454049280.0,1454],[20240627,2947.25,2947.37,2948.34,2947.37,2947.53,16920882,1692089344.0,1455],[20240627,2947.53,2947.15,2948.49,2946.88,2946.88,17954096,1795410560.0,1456],[20240627,2946.88,2947.07,2947.65,2946.7,2946.96,18867704,1886771200.0,1457],[20240627,2946.96,2947.06,2947.38,2947.06,2947.38,1366019,136601952.0,1458],[20240627,2947.38,2947.38,2947.38,2947.38,2947.38,0,0.0,1459],[20240627,2947.38,2947.28,2947.28,2945.85,2945.85,33361561,3336156160.0,1500],[20240628,2945.85,2940.3,2946.74,2939.98,2946.74,75151720,7515173376.0,931],[20240628,2946.74,2947.31,2953.55,2947.31,2953.52,38393988,3839400192.0,932],[20240628,2953.52,2953.89,2955.65,2951.93,2951.93,34236443,3423644928.0,933],[20240628,2951.93,2952.24,2952.24,2950.33,2950.74,27817249,2781726208.0,934],[20240628,2950.74,2950.62,2950.62,2949.27,2949.27,21846715,2184672512.0,935],[20240628,2949.27,2948.92,2949.45,2946.29,2946.29,27765550,2776555776.0,936],[20240628,2946.29,2945.95,2946.07,2944.95,2946.07,26813278,2681328896.0,937],[20240628,2946.07,2945.63,2949.65,2945.09,2949.54,25608822,2560883200.0,938],[20240628,2949.54,2949.1,2952.44,2948.92,2952.44,23213601,2321361152.0,939],[20240628,2952.44,2951.93,2952.98,2951.47,2952.98,23459511,2345952000.0,940],[20240628,2952.98,2953.56,2957.89,2953.56,2957.84,28784937,2878494976.0,941],[20240628,2957.84,2957.91,2960.93,2957.5,2959.33,24382944,2438295552.0,942],[20240628,2959.33,2959.75,2959.75,2958.03,2959.19,21333352,2133336192.0,943],[20240628,2959.19,2959.07,2961.04,2958.6,2961.0,22213243,2221325312.0,944],[20240628,2961.0,2961.19,2962.1,2960.24,2960.24,21065792,2106580224.0,945],[20240628,2960.24,2960.44,2962.38,2959.83,2959.83,26149200,2614920960.0,946],[20240628,2959.83,2960.21,2961.1,2958.4,2961.03,24248025,2424803584.0,947],[20240628,2961.03,2960.74,2962.47,2960.44,2962.47,19193560,1919357056.0,948],[20240628,2962.47,2963.13,2965.43,2963.13,2964.46,29024918,2902492928.0,949],[20240628,2964.46,2964.29,2966.18,2963.28,2965.32,21215898,2121590656.0,950],[20240628,2965.32,2965.46,2967.34,2965.08,2965.74,24292580,2429259264.0,951],[20240628,2965.74,2965.56,2966.59,2964.52,2966.59,18865530,1886554368.0,952],[20240628,2966.59,2967.42,2967.57,2965.7,2965.71,18032213,1803222144.0,953],[20240628,2965.71,2965.81,2967.96,2965.81,2966.26,20904105,2090411520.0,954],[20240628,2966.26,2966.82,2969.25,2966.34,2968.25,19771005,1977101696.0,955],[20240628,2968.25,2967.69,2968.58,2967.49,2967.6,15614780,1561478912.0,956],[20240628,2967.6,2967.4,2967.68,2966.75,2967.42,20016858,2001686912.0,957],[20240628,2967.42,2967.32,2970.2,2967.32,2970.2,22551877,2255188736.0,958],[20240628,2970.2,2969.74,2969.9,2967.83,2967.93,15875949,1587596416.0,959],[20240628,2967.93,2968.27,2969.03,2967.6,2968.88,18196492,1819650304.0,1000],[20240628,2968.88,2969.33,2970.51,2968.3,2968.3,21591247,2159126016.0,1001],[20240628,2968.3,2968.53,2969.24,2967.14,2967.55,18249009,1824901888.0,1002],[20240628,2967.55,2967.54,2967.54,2966.28,2966.47,18644409,1864441856.0,1003],[20240628,2966.47,2966.49,2966.95,2965.4,2966.13,18139701,1813971072.0,1004],[20240628,2966.13,2966.49,2969.2,2966.08,2967.72,21768923,2176893440.0,1005],[20240628,2967.72,2968.23,2968.78,2966.82,2966.82,14674345,1467435776.0,1006],[20240628,2966.82,2966.96,2969.19,2966.96,2968.34,15807382,1580739072.0,1007],[20240628,2968.34,2968.36,2969.26,2967.53,2968.05,18482256,1848226560.0,1008],[20240628,2968.05,2967.54,2967.54,2965.95,2966.9,15049921,1504992896.0,1009],[20240628,2966.9,2966.74,2966.77,2964.3,2964.3,13085310,1308532096.0,1010],[20240628,2964.3,2965.09,2966.1,2964.24,2965.71,13086226,1308623488.0,1011],[20240628,2965.71,2965.71,2967.86,2965.5,2967.35,12541950,1254195840.0,1012],[20240628,2967.35,2967.3,2969.2,2967.12,2969.2,13047049,1304706048.0,1013],[20240628,2969.2,2969.31,2969.31,2968.08,2968.94,14252389,1425239936.0,1014],[20240628,2968.94,2968.47,2968.62,2967.9,2968.47,12102465,1210247296.0,1015],[20240628,2968.47,2968.45,2968.64,2967.57,2968.64,16547966,1654797824.0,1016],[20240628,2968.64,2968.7,2969.02,2968.31,2968.59,11448815,1144882432.0,1017],[20240628,2968.59,2968.44,2968.62,2967.9,2968.28,11054326,1105433472.0,1018],[20240628,2968.28,2968.05,2969.7,2968.05,2969.27,13221074,1322108160.0,1019],[20240628,2969.27,2969.33,2969.43,2968.6,2969.33,11019147,1101915648.0,1020],[20240628,2969.33,2969.28,2972.17,2969.13,2972.17,15934932,1593494400.0,1021],[20240628,2972.17,2972.04,2973.91,2972.04,2973.17,21830591,2183060224.0,1022],[20240628,2973.17,2972.96,2973.35,2972.07,2972.53,14079844,1407985280.0,1023],[20240628,2972.53,2972.86,2973.06,2971.95,2972.76,12219778,1221978880.0,1024],[20240628,2972.76,2973.17,2973.17,2972.21,2972.51,11415687,1141569536.0,1025],[20240628,2972.51,2972.35,2973.74,2971.48,2972.47,11453407,1145341568.0,1026],[20240628,2972.47,2972.74,2972.98,2971.47,2971.76,9695764,969577088.0,1027],[20240628,2971.76,2971.61,2971.63,2970.83,2971.03,9438243,943825536.0,1028],[20240628,2971.03,2970.79,2971.4,2970.78,2971.4,9265048,926505600.0,1029],[20240628,2971.4,2971.02,2972.0,2971.02,2971.94,9535407,953541440.0,1030],[20240628,2971.94,2971.63,2974.98,2971.63,2974.9,15674367,1567437824.0,1031],[20240628,2974.9,2974.93,2975.24,2974.41,2974.41,11373310,1137331584.0,1032],[20240628,2974.41,2974.47,2977.29,2974.47,2977.29,16119146,1611915648.0,1033],[20240628,2977.29,2977.1,2977.1,2975.86,2975.86,12515681,1251569152.0,1034],[20240628,2975.86,2976.13,2976.13,2975.06,2975.06,10204747,1020475584.0,1035],[20240628,2975.06,2975.07,2975.6,2974.59,2974.95,10274885,1027489536.0,1036],[20240628,2974.95,2975.01,2975.26,2974.4,2974.65,10258121,1025813376.0,1037],[20240628,2974.65,2974.65,2975.84,2974.31,2975.43,12336027,1233603712.0,1038],[20240628,2975.43,2975.18,2975.42,2974.03,2974.03,11000488,1100049664.0,1039],[20240628,2974.03,2974.29,2974.42,2972.94,2973.13,10960824,1096083328.0,1040],[20240628,2973.13,2972.83,2973.9,2972.83,2973.6,11312478,1131248896.0,1041],[20240628,2973.6,2973.6,2974.31,2973.31,2973.79,8891357,889136896.0,1042],[20240628,2973.79,2973.76,2973.76,2972.58,2973.55,10072206,1007221440.0,1043],[20240628,2973.55,2973.13,2974.26,2973.13,2974.1,8023273,802328192.0,1044],[20240628,2974.1,2973.87,2974.2,2973.18,2973.31,7948081,794809280.0,1045],[20240628,2973.31,2973.11,2973.34,2972.61,2972.94,9856119,985612864.0,1046],[20240628,2972.94,2973.24,2974.39,2973.15,2974.24,14009904,1400991360.0,1047],[20240628,2974.24,2974.28,2975.84,2974.14,2975.65,10983118,1098312832.0,1048],[20240628,2975.65,2975.33,2976.19,2975.33,2975.65,8677408,867741888.0,1049],[20240628,2975.65,2975.35,2975.74,2974.88,2975.01,8357654,835766464.0,1050],[20240628,2975.01,2975.01,2975.48,2974.69,2975.0,9227014,922702336.0,1051],[20240628,2975.0,2975.12,2976.02,2974.98,2975.89,9064790,906480128.0,1052],[20240628,2975.89,2975.94,2976.68,2975.89,2976.68,8806625,880663616.0,1053],[20240628,2976.68,2976.42,2977.41,2976.42,2977.2,10338653,1033866112.0,1054],[20240628,2977.2,2977.2,2977.49,2976.56,2977.42,10174519,1017452800.0,1055],[20240628,2977.42,2977.41,2977.7,2976.77,2976.96,10131476,1013148800.0,1056],[20240628,2976.96,2977.1,2978.34,2977.08,2978.15,9820540,982054720.0,1057],[20240628,2978.15,2977.95,2978.14,2977.25,2977.65,8487102,848711104.0,1058],[20240628,2977.65,2977.68,2978.34,2977.16,2978.24,7529720,752972992.0,1059],[20240628,2978.24,2977.7,2980.08,2977.7,2979.82,13671065,1367107328.0,1100],[20240628,2979.82,2979.45,2979.53,2977.53,2977.53,11363970,1136397696.0,1101],[20240628,2977.53,2978.16,2978.16,2974.68,2974.68,11611890,1161189888.0,1102],[20240628,2974.68,2974.61,2974.86,2973.11,2973.51,9083952,908395968.0,1103],[20240628,2973.51,2973.46,2973.55,2972.67,2972.87,7225934,722594176.0,1104],[20240628,2972.87,2972.55,2973.04,2971.83,2972.04,7186410,718641856.0,1105],[20240628,2972.04,2971.77,2972.11,2970.67,2971.1,8654235,865424640.0,1106],[20240628,2971.1,2971.14,2971.25,2969.15,2969.15,8234321,823433280.0,1107],[20240628,2969.15,2969.06,2969.3,2968.13,2968.56,9804830,980483840.0,1108],[20240628,2968.56,2968.31,2969.08,2968.31,2968.82,7340436,734044608.0,1109],[20240628,2968.82,2968.53,2968.88,2967.9,2968.1,6958407,695841856.0,1110],[20240628,2968.1,2967.85,2968.17,2966.02,2966.34,9492283,949229184.0,1111],[20240628,2966.34,2966.16,2967.39,2966.16,2966.75,7750789,775080000.0,1112],[20240628,2966.75,2966.9,2967.54,2966.72,2967.49,6475028,647503680.0,1113],[20240628,2967.49,2967.07,2968.12,2967.07,2967.47,6611566,661157568.0,1114],[20240628,2967.47,2966.93,2967.71,2966.78,2967.58,7266756,726676608.0,1115],[20240628,2967.58,2967.9,2970.17,2967.77,2969.9,10232066,1023207808.0,1116],[20240628,2969.9,2969.72,2970.84,2969.72,2970.77,6023794,602380288.0,1117],[20240628,2970.77,2970.75,2971.15,2969.41,2969.41,6520509,652051904.0,1118],[20240628,2969.41,2969.57,2972.11,2969.26,2971.77,8766469,876647872.0,1119],[20240628,2971.77,2971.75,2972.27,2971.47,2972.27,5454254,545426496.0,1120],[20240628,2972.27,2972.23,2974.48,2972.23,2974.23,9196351,919636224.0,1121],[20240628,2974.23,2974.37,2974.48,2973.44,2973.82,6938035,693804160.0,1122],[20240628,2973.82,2974.05,2974.22,2973.49,2973.8,7269441,726945024.0,1123],[20240628,2973.8,2974.39,2974.53,2973.94,2973.94,6301742,630175168.0,1124],[20240628,2973.94,2973.93,2975.03,2973.9,2974.63,6231985,623199424.0,1125],[20240628,2974.63,2975.06,2975.45,2974.72,2975.06,6342779,634278656.0,1126],[20240628,2975.06,2975.26,2975.41,2974.15,2974.3,6104813,610482432.0,1127],[20240628,2974.3,2974.49,2975.11,2974.3,2975.03,6209975,620998464.0,1128],[20240628,2975.03,2974.7,2975.01,2974.1,2974.43,5309141,530915072.0,1129],[20240628,2974.43,2974.5,2975.64,2974.37,2974.65,7204164,720417216.0,1130],[20240628,2974.65,2975.05,2977.43,2974.68,2977.43,22857100,2285711104.0,1301],[20240628,2977.43,2976.94,2977.54,2976.87,2976.87,11735901,1173591168.0,1302],[20240628,2976.87,2977.26,2977.55,2976.3,2977.04,10262527,1026253824.0,1303],[20240628,2977.04,2977.28,2977.85,2977.13,2977.85,10204342,1020435072.0,1304],[20240628,2977.85,2978.06,2978.17,2974.85,2975.06,11749720,1174972928.0,1305],[20240628,2975.06,2974.82,2975.13,2974.56,2974.89,9261297,926130688.0,1306],[20240628,2974.89,2975.4,2975.4,2974.27,2975.24,9907738,990774912.0,1307],[20240628,2975.24,2975.27,2975.7,2974.87,2975.15,9960452,996046400.0,1308],[20240628,2975.15,2974.71,2974.91,2974.09,2974.58,9458049,945805952.0,1309],[20240628,2974.58,2974.3,2975.15,2974.3,2975.0,11975410,1197542016.0,1310],[20240628,2975.0,2975.02,2976.85,2974.88,2976.48,13073201,1307321472.0,1311],[20240628,2976.48,2976.5,2976.66,2975.42,2975.58,13088777,1308878848.0,1312],[20240628,2975.58,2975.52,2975.52,2974.7,2975.04,9908794,990880512.0,1313],[20240628,2975.04,2974.86,2975.63,2974.85,2975.57,8781047,878105536.0,1314],[20240628,2975.57,2975.4,2976.1,2975.04,2975.4,9471568,947157952.0,1315],[20240628,2975.4,2975.6,2976.55,2975.54,2976.51,9573724,957373120.0,1316],[20240628,2976.51,2976.79,2978.67,2976.43,2978.67,13967101,1396711168.0,1317],[20240628,2978.67,2978.64,2978.71,2978.18,2978.59,10274336,1027434432.0,1318],[20240628,2978.59,2978.82,2979.7,2978.32,2979.59,11650382,1165039360.0,1319],[20240628,2979.59,2979.81,2979.99,2978.77,2978.92,10983623,1098363392.0,1320],[20240628,2978.92,2978.7,2979.01,2978.36,2978.39,11833839,1183384960.0,1321],[20240628,2978.39,2979.01,2979.01,2977.28,2977.8,12048587,1204859520.0,1322],[20240628,2977.8,2977.8,2978.7,2977.72,2978.7,9877488,987749696.0,1323],[20240628,2978.7,2978.65,2979.77,2978.48,2979.77,10694445,1069445568.0,1324],[20240628,2979.77,2979.89,2981.0,2979.89,2980.47,11568097,1156810496.0,1325],[20240628,2980.47,2980.93,2980.93,2979.16,2979.51,9998156,999816512.0,1326],[20240628,2979.51,2979.51,2979.81,2978.82,2979.0,8253472,825348288.0,1327],[20240628,2979.0,2979.1,2979.62,2979.03,2979.03,7720061,772007168.0,1328],[20240628,2979.03,2978.81,2979.16,2978.53,2978.53,8792798,879281024.0,1329],[20240628,2978.53,2978.71,2979.31,2978.47,2978.83,8311153,831116352.0,1330],[20240628,2978.83,2978.96,2980.16,2978.61,2980.16,11356722,1135673216.0,1331],[20240628,2980.16,2979.81,2980.0,2979.07,2979.07,11224928,1122494208.0,1332],[20240628,2979.07,2980.17,2980.46,2979.6,2979.91,10557859,1055786752.0,1333],[20240628,2979.91,2980.02,2980.24,2979.4,2979.73,8885995,888600512.0,1334],[20240628,2979.73,2979.72,2980.77,2979.72,2980.29,8726534,872654592.0,1335],[20240628,2980.29,2980.7,2983.27,2980.7,2983.26,15332975,1533298560.0,1336],[20240628,2983.26,2983.71,2984.48,2983.56,2984.13,13480317,1348032896.0,1337],[20240628,2984.13,2984.27,2985.34,2984.27,2985.24,9773899,977390656.0,1338],[20240628,2985.24,2985.19,2985.47,2983.32,2983.32,10433239,1043324736.0,1339],[20240628,2983.32,2983.51,2983.51,2980.2,2980.87,13356427,1335643904.0,1340],[20240628,2980.87,2980.59,2981.69,2980.59,2981.16,7804710,780472064.0,1341],[20240628,2981.16,2981.66,2982.57,2981.35,2982.29,7995610,799561984.0,1342],[20240628,2982.29,2983.06,2984.11,2982.59,2983.65,9465561,946557056.0,1343],[20240628,2983.65,2983.72,2984.41,2983.72,2983.89,8284648,828465856.0,1344],[20240628,2983.89,2984.17,2984.23,2983.16,2983.52,7915500,791551168.0,1345],[20240628,2983.52,2983.64,2983.64,2982.49,2982.49,8025445,802545472.0,1346],[20240628,2982.49,2982.7,2982.7,2979.79,2980.07,11896267,1189627520.0,1347],[20240628,2980.07,2980.29,2980.29,2978.04,2978.05,12633346,1263335680.0,1348],[20240628,2978.05,2978.52,2978.56,2977.86,2978.28,9192302,919231232.0,1349],[20240628,2978.28,2978.37,2978.51,2977.05,2977.22,9799487,979949824.0,1350],[20240628,2977.22,2977.01,2977.25,2976.42,2976.71,9978590,997860032.0,1351],[20240628,2976.71,2976.72,2977.96,2976.69,2977.63,9961142,996115136.0,1352],[20240628,2977.63,2977.73,2978.18,2977.64,2977.76,8093477,809348672.0,1353],[20240628,2977.76,2977.95,2978.04,2975.87,2976.24,11356178,1135618688.0,1354],[20240628,2976.24,2976.11,2976.11,2975.23,2975.34,9796265,979627456.0,1355],[20240628,2975.34,2975.5,2976.65,2974.79,2976.65,10036417,1003642432.0,1356],[20240628,2976.65,2976.74,2976.77,2975.46,2975.62,8604680,860469120.0,1357],[20240628,2975.62,2975.8,2976.27,2975.16,2975.82,8436827,843683904.0,1358],[20240628,2975.82,2975.73,2976.3,2974.68,2974.69,10287278,1028729088.0,1359],[20240628,2974.69,2974.36,2974.58,2973.01,2973.15,12996444,1299645696.0,1400],[20240628,2973.15,2972.96,2972.96,2970.37,2971.24,19283570,1928358016.0,1401],[20240628,2971.24,2971.41,2971.92,2971.01,2971.85,13233037,1323304448.0,1402],[20240628,2971.85,2972.22,2972.22,2971.28,2971.61,9668617,966862528.0,1403],[20240628,2971.61,2971.7,2971.7,2970.52,2971.16,9550881,955089408.0,1404],[20240628,2971.16,2971.42,2971.67,2970.9,2970.9,9165371,916538176.0,1405],[20240628,2970.9,2971.2,2971.3,2970.31,2970.42,9100851,910085888.0,1406],[20240628,2970.42,2970.43,2970.64,2968.68,2968.68,11665210,1166521856.0,1407],[20240628,2968.68,2969.19,2971.1,2968.18,2971.1,16859254,1685926016.0,1408],[20240628,2971.1,2970.93,2971.56,2970.93,2970.99,7950533,795054336.0,1409],[20240628,2970.99,2970.89,2971.26,2969.8,2969.8,8752465,875247744.0,1410],[20240628,2969.8,2969.89,2969.89,2968.54,2968.64,11135870,1113588352.0,1411],[20240628,2968.64,2968.83,2968.97,2967.08,2967.71,12970421,1297043072.0,1412],[20240628,2967.71,2967.88,2967.88,2964.71,2964.71,17752400,1775240832.0,1413],[20240628,2964.71,2964.68,2964.75,2962.89,2963.1,20735269,2073528192.0,1414],[20240628,2963.1,2963.74,2964.43,2962.63,2963.13,17444235,1744424576.0,1415],[20240628,2963.13,2963.73,2963.73,2961.01,2961.18,15051141,1505115136.0,1416],[20240628,2961.18,2961.19,2962.43,2961.16,2961.94,14335452,1433546240.0,1417],[20240628,2961.94,2962.39,2962.93,2961.67,2962.22,11453580,1145359232.0,1418],[20240628,2962.22,2961.96,2962.14,2960.01,2960.03,14438268,1443828224.0,1419],[20240628,2960.03,2960.36,2960.98,2960.01,2960.26,11583598,1158360576.0,1420],[20240628,2960.26,2960.63,2961.09,2959.2,2961.09,12729801,1272981376.0,1421],[20240628,2961.09,2961.08,2961.08,2959.38,2959.89,10583150,1058315968.0,1422],[20240628,2959.89,2959.47,2960.0,2959.3,2960.0,9090385,909039616.0,1423],[20240628,2960.0,2959.71,2959.8,2959.09,2959.23,9693020,969302848.0,1424],[20240628,2959.23,2959.05,2961.86,2958.94,2961.86,13371094,1337110528.0,1425],[20240628,2961.86,2961.7,2964.54,2961.65,2964.25,12925452,1292546176.0,1426],[20240628,2964.25,2964.74,2964.93,2962.35,2962.71,12418165,1241817600.0,1427],[20240628,2962.71,2962.95,2962.95,2961.4,2962.21,8587448,858745920.0,1428],[20240628,2962.21,2962.35,2963.28,2962.35,2963.28,7508176,750818368.0,1429],[20240628,2963.28,2962.94,2963.91,2962.88,2963.91,7846794,784680512.0,1430],[20240628,2963.91,2963.81,2963.81,2962.45,2963.34,10086282,1008629056.0,1431],[20240628,2963.34,2963.02,2964.66,2963.02,2964.33,9503940,950395008.0,1432],[20240628,2964.33,2964.12,2964.32,2963.25,2964.3,9205998,920601152.0,1433],[20240628,2964.3,2963.94,2964.44,2963.87,2964.05,8295783,829579200.0,1434],[20240628,2964.05,2964.46,2964.46,2963.85,2964.46,9225206,922521792.0,1435],[20240628,2964.46,2964.24,2964.62,2963.08,2963.18,11851645,1185165440.0,1436],[20240628,2963.18,2963.14,2963.38,2962.33,2962.52,11089072,1108908160.0,1437],[20240628,2962.52,2962.66,2962.66,2961.96,2962.65,11379888,1137989888.0,1438],[20240628,2962.65,2962.21,2962.21,2960.75,2960.82,14598927,1459893632.0,1439],[20240628,2960.82,2960.69,2961.98,2960.69,2961.84,13129906,1312991488.0,1440],[20240628,2961.84,2961.94,2962.4,2961.63,2962.4,12780917,1278092800.0,1441],[20240628,2962.4,2962.18,2963.48,2962.17,2963.21,12457248,1245726080.0,1442],[20240628,2963.21,2963.85,2964.45,2963.7,2964.07,12004044,1200405504.0,1443],[20240628,2964.07,2964.52,2964.88,2964.2,2964.76,10923009,1092301952.0,1444],[20240628,2964.76,2964.3,2965.15,2964.27,2964.31,11128549,1112855680.0,1445],[20240628,2964.31,2965.07,2966.22,2964.68,2966.13,14052391,1405240064.0,1446],[20240628,2966.13,2966.26,2966.73,2965.39,2966.62,13166494,1316650496.0,1447],[20240628,2966.62,2966.5,2967.0,2966.44,2967.0,12569759,1256976640.0,1448],[20240628,2967.0,2966.77,2968.34,2966.77,2968.34,14095323,1409533696.0,1449],[20240628,2968.34,2968.19,2969.07,2967.98,2969.07,15870807,1587081472.0,1450],[20240628,2969.07,2968.94,2969.2,2968.5,2968.88,16324753,1632476416.0,1451],[20240628,2968.88,2969.31,2969.49,2968.54,2969.28,15981507,1598151552.0,1452],[20240628,2969.28,2969.11,2969.75,2968.91,2969.13,15327178,1532718848.0,1453],[20240628,2969.13,2969.27,2969.46,2968.5,2969.01,16729056,1672906752.0,1454],[20240628,2969.01,2969.21,2969.48,2968.31,2968.89,18655710,1865571968.0,1455],[20240628,2968.89,2968.9,2969.37,2968.62,2969.01,19239418,1923942656.0,1456],[20240628,2969.01,2968.89,2969.58,2968.76,2968.96,21927663,2192767232.0,1457],[20240628,2968.96,2969.34,2969.34,2969.08,2969.14,1080141,108014272.0,1458],[20240628,2969.14,2969.14,2969.14,2969.14,2969.14,0,0.0,1459],[20240628,2969.14,2968.97,2968.97,2967.4,2967.4,40981516,4098151680.0,1500],[20240701,2967.4,2965.25,2969.39,2965.25,2967.91,92196161,9219617792.0,931],[20240701,2967.91,2967.79,2970.21,2967.26,2970.21,38782968,3878297600.0,932],[20240701,2970.21,2970.1,2972.2,2969.77,2971.36,34402104,3440210944.0,933],[20240701,2971.36,2971.57,2971.84,2970.51,2970.51,31879745,3187975168.0,934],[20240701,2970.51,2970.5,2972.74,2970.46,2972.5,32159513,3215952384.0,935],[20240701,2972.5,2972.6,2973.45,2972.31,2972.75,30913893,3091389952.0,936],[20240701,2972.75,2972.54,2972.61,2969.55,2969.55,33818864,3381887232.0,937],[20240701,2969.55,2969.77,2971.75,2969.77,2971.14,29462222,2946223104.0,938],[20240701,2971.14,2970.91,2970.91,2968.32,2968.32,30620650,3062066176.0,939],[20240701,2968.32,2968.44,2968.57,2964.35,2964.35,33260452,3326046464.0,940],[20240701,2964.35,2964.44,2965.67,2964.19,2964.19,29981935,2998194688.0,941],[20240701,2964.19,2964.27,2966.03,2964.27,2965.73,25857711,2585772032.0,942],[20240701,2965.73,2965.45,2965.45,2962.66,2962.75,30496758,3049676800.0,943],[20240701,2962.75,2962.57,2963.37,2962.56,2963.37,27832097,2783211008.0,944],[20240701,2963.37,2963.66,2963.82,2961.89,2962.36,23696227,2369623808.0,945],[20240701,2962.36,2962.19,2963.32,2961.86,2963.32,22195698,2219570944.0,946],[20240701,2963.32,2963.29,2964.38,2963.29,2964.2,22410105,2241011712.0,947],[20240701,2964.2,2964.33,2964.33,2962.45,2962.51,22414074,2241408256.0,948],[20240701,2962.51,2963.08,2963.08,2962.31,2962.48,19794519,1979452928.0,949],[20240701,2962.48,2962.34,2964.42,2962.34,2964.42,19901586,1990159360.0,950],[20240701,2964.42,2964.39,2965.6,2963.71,2965.2,23176860,2317687040.0,951],[20240701,2965.2,2964.98,2968.47,2964.98,2968.47,21715301,2171531264.0,952],[20240701,2968.47,2968.58,2970.88,2968.58,2970.81,19493454,1949346432.0,953],[20240701,2970.81,2970.73,2970.93,2969.35,2969.35,20791662,2079166976.0,954],[20240701,2969.35,2969.64,2969.81,2967.85,2968.24,20284934,2028494592.0,955],[20240701,2968.24,2968.26,2968.75,2967.5,2968.36,17073055,1707306752.0,956],[20240701,2968.36,2968.54,2970.09,2968.22,2970.09,15631163,1563117312.0,957],[20240701,2970.09,2970.18,2970.44,2969.17,2969.42,15530330,1553033856.0,958],[20240701,2969.42,2969.32,2970.27,2969.06,2970.27,14234012,1423402240.0,959],[20240701,2970.27,2970.0,2971.33,2970.0,2970.79,14268638,1426864768.0,1000],[20240701,2970.79,2971.06,2971.57,2970.18,2970.18,18831363,1883137280.0,1001],[20240701,2970.18,2970.03,2970.09,2968.02,2968.02,20486027,2048603776.0,1002],[20240701,2968.02,2968.13,2968.44,2966.51,2966.9,20046169,2004618112.0,1003],[20240701,2966.9,2966.74,2966.74,2964.44,2964.89,20069539,2006954880.0,1004],[20240701,2964.89,2965.24,2965.54,2964.75,2965.33,16262795,1626280448.0,1005],[20240701,2965.33,2965.03,2966.58,2964.55,2966.58,18899272,1889927936.0,1006],[20240701,2966.58,2966.41,2966.98,2964.77,2964.97,17070354,1707036672.0,1007],[20240701,2964.97,2965.11,2965.45,2964.65,2964.78,14208872,1420888320.0,1008],[20240701,2964.78,2964.86,2965.18,2963.52,2963.52,16553202,1655321472.0,1009],[20240701,2963.52,2964.42,2965.38,2963.8,2965.37,14652780,1465279104.0,1010],[20240701,2965.37,2965.65,2966.36,2965.63,2965.7,16527604,1652761216.0,1011],[20240701,2965.7,2966.03,2966.03,2964.74,2965.75,14279663,1427967232.0,1012],[20240701,2965.75,2965.57,2966.04,2964.92,2966.04,13119241,1311924992.0,1013],[20240701,2966.04,2965.85,2966.23,2964.06,2964.12,16162132,1616214272.0,1014],[20240701,2964.12,2963.64,2964.09,2963.48,2963.82,14290788,1429079680.0,1015],[20240701,2963.82,2964.1,2964.1,2962.82,2962.82,13558435,1355844480.0,1016],[20240701,2962.82,2963.31,2964.3,2962.78,2963.87,13261267,1326127488.0,1017],[20240701,2963.87,2963.5,2964.8,2963.5,2964.61,12209581,1220959104.0,1018],[20240701,2964.61,2964.66,2964.72,2964.04,2964.52,12231475,1223148288.0,1019],[20240701,2964.52,2964.55,2964.93,2964.5,2964.85,12132512,1213252224.0,1020],[20240701,2964.85,2964.58,2965.16,2964.31,2964.75,12472813,1247282048.0,1021],[20240701,2964.75,2964.97,2965.14,2964.38,2964.76,12393938,1239394688.0,1022],[20240701,2964.76,2964.94,2964.94,2963.28,2963.28,11210049,1121005696.0,1023],[20240701,2963.28,2963.25,2964.2,2962.92,2963.73,12955498,1295550848.0,1024],[20240701,2963.73,2963.38,2963.61,2962.93,2963.03,10775773,1077578496.0,1025],[20240701,2963.03,2962.74,2963.11,2962.24,2962.74,11328918,1132892800.0,1026],[20240701,2962.74,2962.5,2963.84,2962.5,2963.05,11764390,1176439808.0,1027],[20240701,2963.05,2963.42,2964.03,2963.07,2963.81,11003008,1100301824.0,1028],[20240701,2963.81,2964.35,2964.4,2963.82,2963.82,11255570,1125558016.0,1029],[20240701,2963.82,2963.74,2965.33,2963.74,2965.33,11794197,1179420544.0,1030],[20240701,2965.33,2965.42,2966.1,2964.61,2965.85,11856829,1185683968.0,1031],[20240701,2965.85,2965.91,2965.91,2964.68,2965.34,11163422,1116343296.0,1032],[20240701,2965.34,2965.34,2966.55,2965.34,2966.33,10249307,1024931968.0,1033],[20240701,2966.33,2966.0,2966.4,2965.64,2966.22,9780466,978047488.0,1034],[20240701,2966.22,2966.27,2966.27,2965.33,2965.33,10705321,1070533248.0,1035],[20240701,2965.33,2965.13,2967.08,2965.13,2967.08,11480417,1148042752.0,1036],[20240701,2967.08,2967.05,2967.65,2966.01,2966.04,11227982,1122799232.0,1037],[20240701,2966.04,2966.48,2967.13,2966.19,2967.11,8284606,828461440.0,1038],[20240701,2967.11,2966.79,2966.79,2965.58,2966.27,10080714,1008072256.0,1039],[20240701,2966.27,2966.38,2967.77,2966.34,2967.54,10223520,1022353088.0,1040],[20240701,2967.54,2967.89,2968.46,2967.41,2967.41,11522977,1152298880.0,1041],[20240701,2967.41,2967.63,2968.76,2967.3,2968.76,10459091,1045910016.0,1042],[20240701,2968.76,2968.73,2970.25,2968.73,2970.25,10950777,1095078656.0,1043],[20240701,2970.25,2970.26,2970.51,2969.65,2970.36,10058839,1005885120.0,1044],[20240701,2970.36,2970.42,2970.86,2970.15,2970.31,8555848,855585920.0,1045],[20240701,2970.31,2969.8,2970.64,2969.72,2970.38,10278165,1027817472.0,1046],[20240701,2970.38,2970.41,2970.79,2969.55,2969.67,9318305,931831424.0,1047],[20240701,2969.67,2969.62,2970.65,2969.62,2969.8,8687648,868765696.0,1048],[20240701,2969.8,2969.72,2970.43,2969.44,2970.22,8827623,882763072.0,1049],[20240701,2970.22,2970.01,2970.82,2969.88,2970.82,8475003,847501056.0,1050],[20240701,2970.82,2970.34,2970.57,2968.53,2968.53,11036093,1103610240.0,1051],[20240701,2968.53,2968.67,2970.53,2968.67,2970.53,9644581,964459264.0,1052],[20240701,2970.53,2970.41,2971.89,2970.41,2971.89,9131663,913167360.0,1053],[20240701,2971.89,2971.86,2972.55,2971.31,2972.16,9311529,931153792.0,1054],[20240701,2972.16,2972.04,2972.98,2972.04,2972.61,8355768,835577856.0,1055],[20240701,2972.61,2972.55,2972.59,2971.65,2972.33,9349420,934943040.0,1056],[20240701,2972.33,2972.01,2972.71,2971.86,2972.52,7644727,764473984.0,1057],[20240701,2972.52,2972.85,2973.23,2971.93,2971.93,8916423,891643456.0,1058],[20240701,2971.93,2972.58,2972.58,2971.86,2972.1,8599744,859975552.0,1059],[20240701,2972.1,2972.03,2972.43,2971.62,2971.99,7865729,786573760.0,1100],[20240701,2971.99,2972.13,2972.13,2970.89,2971.61,9616315,961632576.0,1101],[20240701,2971.61,2971.28,2972.47,2971.27,2972.47,9692014,969202304.0,1102],[20240701,2972.47,2972.5,2973.46,2972.5,2973.13,7903475,790348480.0,1103],[20240701,2973.13,2973.46,2973.46,2972.11,2972.63,8003024,800303488.0,1104],[20240701,2972.63,2972.7,2973.05,2972.01,2972.38,7848798,784880896.0,1105],[20240701,2972.38,2972.06,2972.88,2971.79,2972.23,9098037,909804736.0,1106],[20240701,2972.23,2972.62,2972.7,2970.44,2970.84,9633754,963376576.0,1107],[20240701,2970.84,2970.74,2971.15,2970.71,2971.07,8229609,822961664.0,1108],[20240701,2971.07,2971.06,2972.3,2971.06,2972.3,8439509,843951552.0,1109],[20240701,2972.3,2972.44,2973.62,2972.44,2973.4,9288900,928891136.0,1110],[20240701,2973.4,2973.34,2974.95,2973.34,2974.8,8491730,849174144.0,1111],[20240701,2974.8,2974.93,2976.4,2974.78,2976.4,8690185,869019584.0,1112],[20240701,2976.4,2976.25,2978.38,2976.25,2978.17,9332649,933265984.0,1113],[20240701,2978.17,2977.54,2979.54,2977.54,2979.47,9428659,942866880.0,1114],[20240701,2979.47,2979.4,2979.78,2977.87,2978.31,9656878,965688896.0,1115],[20240701,2978.31,2978.61,2978.61,2976.95,2978.25,9044172,904417920.0,1116],[20240701,2978.25,2978.25,2978.96,2978.25,2978.38,7468226,746823488.0,1117],[20240701,2978.38,2978.31,2978.55,2977.37,2978.23,6907641,690765056.0,1118],[20240701,2978.23,2978.73,2980.01,2978.31,2980.01,9252783,925279104.0,1119],[20240701,2980.01,2979.71,2980.7,2979.71,2980.27,8206718,820672832.0,1120],[20240701,2980.27,2980.57,2981.32,2979.97,2979.97,9345721,934573056.0,1121],[20240701,2979.97,2980.2,2980.59,2979.97,2980.51,7204327,720433664.0,1122],[20240701,2980.51,2980.4,2981.12,2980.19,2980.77,6585709,658571840.0,1123],[20240701,2980.77,2980.51,2980.59,2978.5,2978.55,8286040,828605312.0,1124],[20240701,2978.55,2978.44,2978.88,2978.02,2978.41,6956570,695658112.0,1125],[20240701,2978.41,2978.33,2978.75,2977.94,2978.15,7247178,724718848.0,1126],[20240701,2978.15,2978.16,2978.19,2977.32,2977.38,6900446,690045568.0,1127],[20240701,2977.38,2977.68,2977.68,2975.82,2976.17,7541668,754167616.0,1128],[20240701,2976.17,2976.31,2976.52,2975.32,2975.32,5380370,538038016.0,1129],[20240701,2975.32,2975.83,2976.85,2975.5,2976.64,6373049,637305920.0,1130],[20240701,2976.64,2976.47,2976.47,2974.61,2975.4,19303093,1930310400.0,1301],[20240701,2975.4,2975.76,2975.76,2973.05,2973.05,10508019,1050802880.0,1302],[20240701,2973.05,2973.01,2974.07,2973.01,2973.55,8044094,804410112.0,1303],[20240701,2973.55,2973.93,2979.53,2973.93,2977.99,16604894,1660490752.0,1304],[20240701,2977.99,2978.97,2979.19,2977.67,2979.17,11669358,1166937088.0,1305],[20240701,2979.17,2979.39,2980.46,2979.14,2979.74,13309082,1330909312.0,1306],[20240701,2979.74,2979.52,2979.62,2978.86,2979.49,8953730,895373824.0,1307],[20240701,2979.49,2979.36,2979.97,2979.18,2979.68,7218915,721892544.0,1308],[20240701,2979.68,2979.51,2979.73,2978.09,2978.19,8244035,824404480.0,1309],[20240701,2978.19,2978.2,2978.43,2977.5,2977.5,7010412,701042304.0,1310],[20240701,2977.5,2977.62,2977.67,2976.61,2977.62,7521453,752146240.0,1311],[20240701,2977.62,2977.49,2977.99,2977.24,2977.85,6622719,662272832.0,1312],[20240701,2977.85,2977.89,2980.09,2977.89,2979.86,7968788,796879872.0,1313],[20240701,2979.86,2979.48,2979.51,2978.8,2979.34,6372840,637285056.0,1314],[20240701,2979.34,2979.12,2979.47,2978.89,2979.2,6119057,611906816.0,1315],[20240701,2979.2,2979.11,2979.62,2978.61,2979.46,7983309,798332096.0,1316],[20240701,2979.46,2979.06,2980.16,2978.27,2979.76,10859593,1085960448.0,1317],[20240701,2979.76,2979.89,2983.28,2979.89,2982.59,19080308,1908032000.0,1318],[20240701,2982.59,2982.27,2983.62,2982.27,2982.8,15433454,1543346304.0,1319],[20240701,2982.8,2982.97,2983.63,2982.39,2983.07,12183763,1218377344.0,1320],[20240701,2983.07,2983.18,2984.37,2982.74,2982.74,12058775,1205878784.0,1321],[20240701,2982.74,2983.05,2983.05,2982.09,2982.63,12468166,1246817920.0,1322],[20240701,2982.63,2982.6,2982.6,2981.44,2981.74,10090813,1009082304.0,1323],[20240701,2981.74,2981.55,2981.8,2981.15,2981.26,8879691,887970112.0,1324],[20240701,2981.26,2981.41,2982.9,2981.05,2982.53,8574544,857455552.0,1325],[20240701,2982.53,2982.67,2983.25,2982.34,2982.88,11271478,1127148672.0,1326],[20240701,2982.88,2982.88,2983.46,2982.5,2983.33,8979771,897978112.0,1327],[20240701,2983.33,2983.57,2984.41,2983.3,2983.76,9079735,907974592.0,1328],[20240701,2983.76,2983.76,2984.01,2983.33,2983.89,9681826,968183552.0,1329],[20240701,2983.89,2983.63,2985.61,2983.63,2985.39,9076344,907635264.0,1330],[20240701,2985.39,2985.5,2988.42,2985.5,2988.02,15917982,1591799168.0,1331],[20240701,2988.02,2988.3,2988.3,2986.44,2986.73,13164567,1316457472.0,1332],[20240701,2986.73,2986.63,2987.3,2986.29,2987.12,9457618,945762752.0,1333],[20240701,2987.12,2987.05,2987.18,2986.02,2986.33,10552046,1055205504.0,1334],[20240701,2986.33,2986.39,2987.15,2986.21,2986.89,8687278,868728960.0,1335],[20240701,2986.89,2987.15,2987.15,2985.19,2985.3,11473257,1147326848.0,1336],[20240701,2985.3,2985.46,2985.46,2984.5,2984.97,9299810,929981824.0,1337],[20240701,2984.97,2984.99,2985.54,2984.71,2985.1,7567445,756745472.0,1338],[20240701,2985.1,2985.0,2985.02,2983.39,2983.39,8404850,840486144.0,1339],[20240701,2983.39,2983.58,2984.74,2983.56,2984.74,7413346,741335424.0,1340],[20240701,2984.74,2984.44,2986.31,2984.44,2985.74,8707600,870760960.0,1341],[20240701,2985.74,2985.74,2986.01,2985.13,2985.54,7393298,739330496.0,1342],[20240701,2985.54,2985.7,2986.2,2985.64,2985.93,6906294,690630272.0,1343],[20240701,2985.93,2985.73,2986.48,2985.73,2986.07,7408573,740857920.0,1344],[20240701,2986.07,2986.04,2986.62,2985.77,2986.62,9795181,979519232.0,1345],[20240701,2986.62,2986.63,2986.63,2985.62,2985.85,8334639,833464960.0,1346],[20240701,2985.85,2985.7,2985.87,2984.05,2984.37,9353345,935335680.0,1347],[20240701,2984.37,2984.34,2985.01,2984.06,2984.61,7040925,704093440.0,1348],[20240701,2984.61,2984.66,2985.7,2984.51,2985.7,7515854,751586432.0,1349],[20240701,2985.7,2985.54,2988.36,2985.38,2988.36,10749561,1074956928.0,1350],[20240701,2988.36,2987.89,2989.07,2987.89,2988.65,9138349,913835840.0,1351],[20240701,2988.65,2988.49,2988.75,2986.41,2987.27,8614998,861500864.0,1352],[20240701,2987.27,2986.72,2987.87,2986.72,2987.87,6676582,667659392.0,1353],[20240701,2987.87,2987.46,2988.76,2987.46,2987.91,6845562,684556928.0,1354],[20240701,2987.91,2988.35,2988.5,2987.37,2987.85,6652782,665279488.0,1355],[20240701,2987.85,2987.73,2988.2,2987.64,2987.75,6431031,643104000.0,1356],[20240701,2987.75,2987.77,2987.77,2986.35,2986.79,8348658,834866944.0,1357],[20240701,2986.79,2986.88,2987.49,2986.39,2987.18,6208342,620835328.0,1358],[20240701,2987.18,2987.38,2988.61,2986.72,2988.61,7909650,790966272.0,1359],[20240701,2988.61,2988.31,2988.85,2988.06,2988.81,7482768,748277824.0,1400],[20240701,2988.81,2988.71,2989.26,2988.14,2989.04,7598952,759896128.0,1401],[20240701,2989.04,2989.22,2990.13,2988.74,2990.13,9056862,905687168.0,1402],[20240701,2990.13,2989.82,2991.04,2989.82,2990.74,9127171,912718080.0,1403],[20240701,2990.74,2991.01,2992.7,2990.68,2991.75,11338787,1133879680.0,1404],[20240701,2991.75,2991.68,2991.68,2990.61,2990.78,10180500,1018050880.0,1405],[20240701,2990.78,2990.98,2992.14,2990.98,2991.74,7319020,731902976.0,1406],[20240701,2991.74,2992.15,2995.14,2992.15,2995.13,14529909,1452992000.0,1407],[20240701,2995.13,2995.17,2995.97,2994.81,2995.36,12273044,1227305344.0,1408],[20240701,2995.36,2995.52,2996.15,2994.94,2995.87,9639077,963908672.0,1409],[20240701,2995.87,2995.9,2995.96,2995.0,2995.0,9793159,979317056.0,1410],[20240701,2995.0,2995.38,2995.46,2994.65,2995.06,8630889,863089792.0,1411],[20240701,2995.06,2995.15,2995.15,2993.61,2993.61,9739961,973996992.0,1412],[20240701,2993.61,2993.55,2993.67,2993.07,2993.12,7961702,796171200.0,1413],[20240701,2993.12,2993.46,2994.68,2993.1,2994.67,8353765,835377536.0,1414],[20240701,2994.67,2994.93,2996.06,2994.93,2995.92,9874645,987465664.0,1415],[20240701,2995.92,2995.96,2996.41,2994.83,2995.12,8843476,884348416.0,1416],[20240701,2995.12,2995.09,2995.51,2994.83,2995.16,7173374,717338368.0,1417],[20240701,2995.16,2994.68,2995.13,2993.96,2993.96,8154433,815444096.0,1418],[20240701,2993.96,2993.76,2994.25,2993.66,2994.15,7635079,763509184.0,1419],[20240701,2994.15,2994.18,2994.18,2990.95,2990.95,11738733,1173874048.0,1420],[20240701,2990.95,2991.46,2991.5,2990.81,2990.85,7719669,771967872.0,1421],[20240701,2990.85,2991.03,2991.42,2990.52,2990.6,7757627,775763392.0,1422],[20240701,2990.6,2990.67,2991.72,2990.67,2991.43,6718891,671889856.0,1423],[20240701,2991.43,2991.47,2991.9,2990.66,2990.66,7050776,705078720.0,1424],[20240701,2990.66,2990.19,2991.56,2990.19,2991.56,7535864,753587264.0,1425],[20240701,2991.56,2991.27,2992.48,2991.27,2992.08,6678844,667885248.0,1426],[20240701,2992.08,2991.95,2992.12,2991.19,2991.45,6808441,680845120.0,1427],[20240701,2991.45,2991.52,2992.01,2991.2,2991.2,7212518,721252800.0,1428],[20240701,2991.2,2991.76,2992.05,2991.11,2991.83,6981370,698137728.0,1429],[20240701,2991.83,2991.92,2992.86,2991.92,2992.86,7634174,763418560.0,1430],[20240701,2992.86,2992.58,2993.37,2991.18,2991.77,9965910,996591936.0,1431],[20240701,2991.77,2991.74,2992.46,2990.83,2991.03,8059645,805965440.0,1432],[20240701,2991.03,2991.1,2992.36,2990.95,2991.78,9363421,936343168.0,1433],[20240701,2991.78,2992.23,2993.31,2992.15,2993.1,8754289,875430016.0,1434],[20240701,2993.1,2993.09,2993.74,2992.94,2993.33,9025754,902576576.0,1435],[20240701,2993.33,2993.3,2993.7,2992.76,2992.92,8211133,821114240.0,1436],[20240701,2992.92,2992.89,2992.89,2991.42,2991.42,9312461,931247296.0,1437],[20240701,2991.42,2991.69,2992.19,2991.42,2991.77,8121392,812139968.0,1438],[20240701,2991.77,2992.31,2993.51,2991.95,2993.04,9790746,979075328.0,1439],[20240701,2993.04,2993.06,2993.51,2992.65,2993.13,8388536,838854912.0,1440],[20240701,2993.13,2992.95,2992.95,2991.94,2992.41,9493583,949359104.0,1441],[20240701,2992.41,2992.08,2993.14,2991.91,2992.44,9043671,904368000.0,1442],[20240701,2992.44,2992.8,2993.17,2992.41,2992.98,8963969,896397824.0,1443],[20240701,2992.98,2992.66,2993.0,2992.34,2993.0,9116065,911607616.0,1444],[20240701,2993.0,2993.4,2993.94,2993.1,2993.76,9456137,945614720.0,1445],[20240701,2993.76,2993.85,2993.85,2992.38,2992.39,11624499,1162450816.0,1446],[20240701,2992.39,2992.63,2993.25,2992.05,2992.84,10809099,1080911104.0,1447],[20240701,2992.84,2993.13,2993.62,2992.94,2993.56,10569414,1056942528.0,1448],[20240701,2993.56,2993.19,2993.83,2993.11,2993.71,10123641,1012364864.0,1449],[20240701,2993.71,2993.68,2994.24,2993.33,2993.94,11038352,1103836416.0,1450],[20240701,2993.94,2993.89,2994.22,2993.56,2993.89,12226444,1222645504.0,1451],[20240701,2993.89,2993.87,2994.49,2993.34,2994.4,13507376,1350738432.0,1452],[20240701,2994.4,2994.55,2995.09,2994.39,2994.97,13184174,1318418304.0,1453],[20240701,2994.97,2994.7,2995.36,2994.64,2995.23,14295479,1429548800.0,1454],[20240701,2995.23,2994.96,2995.6,2994.92,2995.22,15150017,1515002752.0,1455],[20240701,2995.22,2995.22,2995.23,2994.47,2995.23,17030165,1703017728.0,1456],[20240701,2995.23,2995.01,2995.54,2994.78,2994.98,19014282,1901429504.0,1457],[20240701,2994.98,2995.39,2995.53,2995.39,2995.49,1088589,108859032.0,1458],[20240701,2995.49,2995.49,2995.49,2995.49,2995.49,0,0.0,1459],[20240701,2995.49,2995.47,2995.47,2994.73,2994.73,32622727,3262272768.0,1500],[20240702,2994.73,2992.86,2993.38,2991.77,2991.98,87423203,8742321152.0,931],[20240702,2991.98,2991.75,2991.85,2989.97,2991.1,39473085,3947309568.0,932],[20240702,2991.1,2990.6,2991.39,2989.93,2991.19,36004101,3600410880.0,933],[20240702,2991.19,2991.3,2994.29,2991.3,2993.95,34933241,3493325312.0,934],[20240702,2993.95,2994.36,2997.21,2994.36,2996.68,30090369,3009037824.0,935],[20240702,2996.68,2996.83,2997.38,2995.4,2996.08,31197177,3119718400.0,936],[20240702,2996.08,2996.33,2997.1,2995.93,2995.93,28119321,2811932672.0,937],[20240702,2995.93,2995.5,2995.66,2993.55,2995.58,32743520,3274353152.0,938],[20240702,2995.58,2996.19,2996.76,2995.69,2996.76,32503102,3250311424.0,939],[20240702,2996.76,2996.42,2998.9,2996.42,2998.72,25560623,2556063488.0,940],[20240702,2998.72,2998.82,2999.78,2996.99,2997.4,30245505,3024551424.0,941],[20240702,2997.4,2997.14,2997.97,2997.05,2997.27,22553112,2255312128.0,942],[20240702,2997.27,2996.85,2997.61,2996.18,2997.61,32848204,3284821504.0,943],[20240702,2997.61,2997.75,2997.75,2996.34,2997.6,23041754,2304176384.0,944],[20240702,2997.6,2997.67,2997.69,2996.45,2996.55,23508028,2350803456.0,945],[20240702,2996.55,2996.77,2996.77,2995.82,2996.32,19792791,1979280128.0,946],[20240702,2996.32,2996.13,2996.56,2995.56,2995.81,24833551,2483356416.0,947],[20240702,2995.81,2995.61,2996.68,2995.25,2996.57,24035893,2403590400.0,948],[20240702,2996.57,2996.83,2997.13,2995.5,2996.17,22735455,2273546496.0,949],[20240702,2996.17,2996.07,2996.8,2996.04,2996.19,19778968,1977897728.0,950],[20240702,2996.19,2996.43,2996.43,2994.43,2994.43,22789779,2278978816.0,951],[20240702,2994.43,2994.86,2995.89,2994.59,2995.41,19176637,1917664512.0,952],[20240702,2995.41,2995.46,2998.04,2995.46,2998.04,21229405,2122941440.0,953],[20240702,2998.04,2997.71,2998.84,2997.24,2998.54,20042497,2004250624.0,954],[20240702,2998.54,2998.64,2999.58,2998.61,2999.34,15595412,1559542272.0,955],[20240702,2999.34,2999.35,2999.39,2996.47,2996.69,20550107,2055011968.0,956],[20240702,2996.69,2996.68,2996.71,2995.63,2995.96,18256802,1825681152.0,957],[20240702,2995.96,2996.34,2996.34,2994.89,2995.82,18714488,1871449728.0,958],[20240702,2995.82,2995.61,2996.74,2995.5,2996.3,17974477,1797448704.0,959],[20240702,2996.3,2996.45,2997.49,2996.23,2997.49,21787104,2178711296.0,1000],[20240702,2997.49,2997.34,2997.34,2994.78,2994.78,24389659,2438966528.0,1001],[20240702,2994.78,2994.56,2994.56,2991.36,2991.43,24029856,2402986496.0,1002],[20240702,2991.43,2991.39,2992.06,2990.37,2991.05,22794552,2279456256.0,1003],[20240702,2991.05,2990.9,2993.89,2990.9,2993.31,20034277,2003428736.0,1004],[20240702,2993.31,2993.51,2994.85,2993.38,2994.69,17154674,1715468416.0,1005],[20240702,2994.69,2994.54,2996.26,2994.34,2994.79,17195452,1719546240.0,1006],[20240702,2994.79,2994.36,2995.48,2993.47,2995.48,16878283,1687829376.0,1007],[20240702,2995.48,2995.23,2998.97,2995.23,2998.97,16725331,1672533888.0,1008],[20240702,2998.97,2998.84,2998.96,2997.21,2997.46,16660602,1666061312.0,1009],[20240702,2997.46,2997.48,2999.12,2997.48,2997.88,12739967,1273997440.0,1010],[20240702,2997.88,2998.13,2999.88,2998.11,2999.36,12220971,1222097920.0,1011],[20240702,2999.36,2999.78,3001.05,2998.83,2999.74,13806362,1380636928.0,1012],[20240702,2999.74,2999.97,3002.08,2999.93,3000.73,12767736,1276774656.0,1013],[20240702,3000.73,3000.83,3001.76,3000.34,3001.76,9783752,978376256.0,1014],[20240702,3001.76,3002.06,3002.33,3000.89,3001.6,12944279,1294428544.0,1015],[20240702,3001.6,3001.55,3002.18,3000.32,3001.9,13659513,1365952128.0,1016],[20240702,3001.9,3001.9,3001.95,2999.68,2999.68,11820975,1182098688.0,1017],[20240702,2999.68,2999.78,3000.56,2999.78,3000.48,10421608,1042161856.0,1018],[20240702,3000.48,3000.6,3002.61,3000.55,3001.47,12775139,1277514752.0,1019],[20240702,3001.47,3001.4,3002.66,3001.3,3002.65,9562851,956286144.0,1020],[20240702,3002.65,3002.59,3003.14,3002.15,3003.12,10642655,1064266816.0,1021],[20240702,3003.12,3003.19,3003.19,3001.71,3002.41,13061668,1306167680.0,1022],[20240702,3002.41,3001.98,3002.45,3000.63,3001.75,11714217,1171422592.0,1023],[20240702,3001.75,3002.11,3003.25,3002.08,3003.0,12451236,1245124608.0,1024],[20240702,3003.0,3003.18,3003.18,3000.59,3000.91,12438068,1243808128.0,1025],[20240702,3000.91,3000.69,3001.45,3000.69,3001.02,10233468,1023347648.0,1026],[20240702,3001.02,3001.28,3001.99,3001.28,3001.45,10222759,1022277056.0,1027],[20240702,3001.45,3001.09,3003.37,3000.86,3003.37,11187916,1118792704.0,1028],[20240702,3003.37,3003.57,3003.96,3002.57,3002.57,10266844,1026685440.0,1029],[20240702,3002.57,3003.21,3003.6,3002.5,3003.41,10527066,1052707520.0,1030],[20240702,3003.41,3002.99,3003.2,3002.42,3003.07,9555011,955502080.0,1031],[20240702,3003.07,3003.34,3003.34,3000.43,3000.43,15656863,1565687040.0,1032],[20240702,3000.43,3000.83,3001.54,3000.64,3001.07,9829713,982972480.0,1033],[20240702,3001.07,3001.47,3001.99,3001.21,3001.43,8872418,887242880.0,1034],[20240702,3001.43,3002.19,3002.19,3000.54,3000.7,9661495,966150400.0,1035],[20240702,3000.7,3000.29,3000.65,2998.11,2998.26,13897377,1389738752.0,1036],[20240702,2998.26,2998.16,2999.01,2998.16,2998.95,10063240,1006324864.0,1037],[20240702,2998.95,2999.25,2999.36,2998.63,2999.23,7672928,767293824.0,1038],[20240702,2999.23,2999.11,2999.45,2997.96,2997.96,8867450,886746112.0,1039],[20240702,2997.96,2997.69,2999.23,2997.59,2999.12,8634564,863457408.0,1040],[20240702,2999.12,2998.94,3000.12,2998.94,2999.84,9943391,994340288.0,1041],[20240702,2999.84,2999.84,3000.02,2998.66,2999.57,8748221,874823040.0,1042],[20240702,2999.57,2999.83,3000.23,2999.14,3000.05,7682740,768274816.0,1043],[20240702,3000.05,3000.11,3000.87,2999.82,3000.39,10204961,1020497216.0,1044],[20240702,3000.39,2999.97,3000.31,2998.82,2999.28,10373833,1037384192.0,1045],[20240702,2999.28,2998.77,2999.69,2998.77,2998.94,10028178,1002818688.0,1046],[20240702,2998.94,2999.0,2999.53,2998.27,2999.21,9479788,947979520.0,1047],[20240702,2999.21,2999.34,3000.94,2999.34,3000.56,10165150,1016516096.0,1048],[20240702,3000.56,3000.72,3000.72,2998.98,2999.75,9267949,926796096.0,1049],[20240702,2999.75,2999.43,3000.85,2999.1,3000.45,8353338,835335040.0,1050],[20240702,3000.45,3000.4,3000.64,2999.64,3000.49,8917650,891765888.0,1051],[20240702,3000.49,3000.3,3000.47,2999.86,3000.3,7442614,744262528.0,1052],[20240702,3000.3,2999.78,2999.78,2997.99,2998.26,11626001,1162600960.0,1053],[20240702,2998.26,2998.23,2999.34,2998.23,2999.17,8402305,840231424.0,1054],[20240702,2999.17,2999.18,2999.35,2998.45,2998.85,8686405,868641344.0,1055],[20240702,2998.85,2998.81,3000.6,2998.75,3000.53,10892089,1089209984.0,1056],[20240702,3000.53,3000.89,3000.9,2999.39,2999.95,8571791,857180224.0,1057],[20240702,2999.95,2999.52,2999.99,2999.36,2999.45,7203081,720309312.0,1058],[20240702,2999.45,2999.52,2999.61,2998.55,2999.19,9392730,939273920.0,1059],[20240702,2999.19,2999.6,2999.99,2999.15,2999.58,7717647,771765760.0,1100],[20240702,2999.58,2999.45,2999.59,2998.49,2999.34,9740772,974077952.0,1101],[20240702,2999.34,2999.16,3000.9,2998.75,3000.9,11465274,1146528384.0,1102],[20240702,3000.9,3000.61,3000.71,2999.99,3000.38,8424060,842407104.0,1103],[20240702,3000.38,3000.75,3001.43,3000.3,3001.14,8814098,881410816.0,1104],[20240702,3001.14,3000.68,3001.93,3000.58,3001.93,7497545,749755584.0,1105],[20240702,3001.93,3001.59,3001.71,3000.2,3000.43,7878021,787803072.0,1106],[20240702,3000.43,3000.26,3001.25,3000.26,3001.25,7723434,772344512.0,1107],[20240702,3001.25,3000.39,3000.97,2998.88,2998.88,8041742,804175232.0,1108],[20240702,2998.88,2998.61,2998.61,2997.48,2997.56,10487657,1048766784.0,1109],[20240702,2997.56,2997.59,2997.74,2996.98,2997.52,9599350,959936128.0,1110],[20240702,2997.52,2997.36,2997.73,2997.0,2997.73,8016951,801696320.0,1111],[20240702,2997.73,2997.42,2998.03,2997.05,2998.03,7510908,751091776.0,1112],[20240702,2998.03,2997.76,2998.28,2997.68,2998.28,6658665,665867264.0,1113],[20240702,2998.28,2998.09,2998.54,2996.41,2996.41,9322737,932274560.0,1114],[20240702,2996.41,2996.61,2996.79,2996.18,2996.68,6943146,694315648.0,1115],[20240702,2996.68,2996.4,2996.94,2995.83,2996.78,7049788,704979904.0,1116],[20240702,2996.78,2996.31,2996.35,2995.65,2996.05,7676885,767689472.0,1117],[20240702,2996.05,2996.2,2997.37,2996.13,2997.05,7372883,737289216.0,1118],[20240702,2997.05,2996.96,2997.52,2996.96,2997.52,6090616,609062720.0,1119],[20240702,2997.52,2997.35,2997.53,2996.53,2996.77,7528213,752822336.0,1120],[20240702,2996.77,2996.39,2996.65,2994.22,2994.57,17001299,1700131072.0,1121],[20240702,2994.57,2994.83,2994.98,2994.43,2994.67,9020613,902062528.0,1122],[20240702,2994.67,2994.5,2994.52,2993.38,2993.72,10086995,1008700544.0,1123],[20240702,2993.72,2993.59,2994.81,2993.33,2994.39,7634780,763479104.0,1124],[20240702,2994.39,2994.56,2995.15,2994.24,2994.54,6255242,625525120.0,1125],[20240702,2994.54,2994.89,2995.55,2994.78,2995.36,6835986,683599552.0,1126],[20240702,2995.36,2995.58,2995.58,2994.56,2994.85,6327398,632740800.0,1127],[20240702,2994.85,2995.07,2996.25,2995.07,2996.25,5470525,547053504.0,1128],[20240702,2996.25,2996.25,2996.27,2995.75,2995.8,6043290,604329984.0,1129],[20240702,2995.8,2996.01,2996.01,2995.39,2995.78,5934066,593407552.0,1130],[20240702,2995.78,2996.07,2996.26,2994.51,2996.12,19715391,1971539968.0,1301],[20240702,2996.12,2995.79,2995.9,2994.64,2995.79,10902589,1090259968.0,1302],[20240702,2995.79,2995.91,2995.91,2993.8,2995.72,11849261,1184927232.0,1303],[20240702,2995.72,2996.02,2996.77,2995.36,2995.52,10286268,1028627968.0,1304],[20240702,2995.52,2995.43,2997.93,2995.43,2997.93,13593945,1359395456.0,1305],[20240702,2997.93,2998.39,2998.96,2996.94,2997.44,11163501,1116351104.0,1306],[20240702,2997.44,2997.49,2998.47,2997.17,2998.16,6767823,676783232.0,1307],[20240702,2998.16,2998.19,2998.19,2997.42,2997.78,6485153,648516352.0,1308],[20240702,2997.78,2997.62,2998.03,2997.2,2997.2,7867890,786790080.0,1309],[20240702,2997.2,2997.21,2998.82,2997.06,2998.82,8322737,832274624.0,1310],[20240702,2998.82,2998.53,2998.71,2998.03,2998.39,7835037,783504704.0,1311],[20240702,2998.39,2998.1,2999.4,2998.1,2999.4,7499604,749961536.0,1312],[20240702,2999.4,2999.19,3001.01,2999.05,3000.84,10220252,1022025984.0,1313],[20240702,3000.84,3001.06,3001.39,3000.6,3001.11,7777529,777753856.0,1314],[20240702,3001.11,3000.98,3001.71,2999.99,3000.35,8524617,852462784.0,1315],[20240702,3000.35,3000.03,3001.77,2999.81,3001.56,9873642,987365312.0,1316],[20240702,3001.56,3001.27,3001.85,3000.12,3000.65,7988652,798866176.0,1317],[20240702,3000.65,3000.42,3000.6,2999.81,3000.39,7187403,718741120.0,1318],[20240702,3000.39,3000.3,3000.3,2999.41,2999.48,7759881,775989184.0,1319],[20240702,2999.48,2999.51,2999.51,2998.25,2998.96,10608169,1060818176.0,1320],[20240702,2998.96,2998.79,2998.82,2997.92,2998.19,9730932,973094144.0,1321],[20240702,2998.19,2998.0,2998.14,2997.08,2997.08,8758049,875805824.0,1322],[20240702,2997.08,2997.27,2998.42,2996.69,2997.8,9633943,963395264.0,1323],[20240702,2997.8,2997.58,2997.79,2996.96,2997.38,6841677,684168640.0,1324],[20240702,2997.38,2997.65,2998.86,2997.33,2998.73,7422275,742228416.0,1325],[20240702,2998.73,2998.97,3000.17,2998.84,2999.8,8219013,821902336.0,1326],[20240702,2999.8,2999.79,3000.53,2999.6,3000.12,7128381,712839360.0,1327],[20240702,3000.12,3000.27,3000.54,2999.26,2999.32,6735188,673519872.0,1328],[20240702,2999.32,2999.66,2999.85,2998.59,2998.66,6772179,677218752.0,1329],[20240702,2998.66,2998.61,2999.94,2998.61,2999.43,6845957,684596672.0,1330],[20240702,2999.43,2999.51,2999.51,2998.1,2998.8,9027952,902795968.0,1331],[20240702,2998.8,2998.63,2999.39,2998.63,2999.34,6532707,653271616.0,1332],[20240702,2999.34,2999.29,2999.36,2998.54,2998.77,7334039,733404928.0,1333],[20240702,2998.77,2999.0,2999.37,2998.45,2999.34,6918083,691809088.0,1334],[20240702,2999.34,2998.99,3000.7,2998.96,3000.46,8612829,861283968.0,1335],[20240702,3000.46,3000.51,3000.86,3000.36,3000.62,7279335,727934464.0,1336],[20240702,3000.62,3000.22,3000.57,2998.89,2998.89,9241277,924128960.0,1337],[20240702,2998.89,2998.72,2999.01,2998.3,2998.3,7509438,750944576.0,1338],[20240702,2998.3,2998.32,2998.78,2997.86,2998.38,6567615,656762368.0,1339],[20240702,2998.38,2997.92,2998.47,2997.69,2997.81,6929350,692935808.0,1340],[20240702,2997.81,2998.09,2998.76,2997.93,2998.29,6810754,681076352.0,1341],[20240702,2998.29,2998.68,2999.92,2998.68,2999.67,7348813,734882240.0,1342],[20240702,2999.67,3000.02,3000.28,2999.32,3000.07,5726546,572655808.0,1343],[20240702,3000.07,2999.92,3001.33,2999.77,3001.33,7261734,726174336.0,1344],[20240702,3001.33,3001.29,3001.35,3000.19,3000.54,7759837,775984512.0,1345],[20240702,3000.54,3000.73,3001.11,3000.31,3000.83,6032430,603244032.0,1346],[20240702,3000.83,3000.83,3001.06,3000.21,3000.96,6565387,656539712.0,1347],[20240702,3000.96,3000.81,3001.69,3000.81,3001.53,6258257,625826752.0,1348],[20240702,3001.53,3001.53,3001.68,3000.01,3000.62,7151967,715197632.0,1349],[20240702,3000.62,3000.5,3000.95,3000.22,3000.84,5936057,593606848.0,1350],[20240702,3000.84,3000.43,3000.61,2999.84,2999.96,7767785,776779520.0,1351],[20240702,2999.96,2999.75,3000.47,2999.5,2999.96,6941746,694175552.0,1352],[20240702,2999.96,2999.95,3000.27,2999.57,3000.27,5657116,565712512.0,1353],[20240702,3000.27,3000.5,3000.87,3000.03,3000.57,5501289,550129984.0,1354],[20240702,3000.57,3000.77,3000.92,3000.42,3000.85,5748908,574891840.0,1355],[20240702,3000.85,3001.04,3001.11,3000.36,3000.41,6357541,635755200.0,1356],[20240702,3000.41,3000.56,3001.2,3000.2,3001.18,6367612,636762368.0,1357],[20240702,3001.18,3000.79,3000.91,3000.0,3000.38,6239669,623967936.0,1358],[20240702,3000.38,3000.63,3001.05,3000.36,3001.01,5537630,553764160.0,1359],[20240702,3001.01,3000.66,3001.38,3000.66,3000.86,6808082,680809024.0,1400],[20240702,3000.86,3001.07,3004.53,3000.72,3004.48,14141874,1414188032.0,1401],[20240702,3004.48,3004.47,3004.99,3003.92,3004.1,10273295,1027330688.0,1402],[20240702,3004.1,3003.98,3004.5,3003.71,3004.5,6359051,635905920.0,1403],[20240702,3004.5,3004.53,3004.53,3001.94,3002.56,9764030,976403968.0,1404],[20240702,3002.56,3002.47,3002.66,2999.56,2999.77,9987224,998723264.0,1405],[20240702,2999.77,2999.89,3000.41,2999.57,3000.01,5868087,586809600.0,1406],[20240702,3000.01,2999.73,2999.73,2998.82,2999.36,6726537,672654848.0,1407],[20240702,2999.36,2999.28,2999.54,2996.95,2997.06,10876958,1087696768.0,1408],[20240702,2997.06,2996.56,2997.57,2996.56,2997.43,7611877,761188416.0,1409],[20240702,2997.43,2997.61,2998.05,2997.29,2997.49,5922860,592286976.0,1410],[20240702,2997.49,2997.46,2998.39,2997.33,2998.32,5795183,579518976.0,1411],[20240702,2998.32,2998.41,2998.65,2997.86,2998.65,5857812,585782400.0,1412],[20240702,2998.65,2998.63,2999.0,2997.86,2998.21,5559741,555974912.0,1413],[20240702,2998.21,2998.48,2999.13,2998.37,2999.1,5379248,537925632.0,1414],[20240702,2999.1,2998.96,2999.33,2998.67,2998.98,5695410,569541952.0,1415],[20240702,2998.98,2999.12,2999.72,2998.81,2998.81,7754586,775459456.0,1416],[20240702,2998.81,2999.15,2999.15,2998.28,2998.36,8327063,832707072.0,1417],[20240702,2998.36,2998.68,2998.77,2998.15,2998.65,6684746,668475584.0,1418],[20240702,2998.65,2998.29,2998.82,2997.91,2997.94,6859024,685903616.0,1419],[20240702,2997.94,2997.85,2998.31,2997.51,2997.51,7390013,739002560.0,1420],[20240702,2997.51,2997.81,2997.81,2996.66,2997.02,9128136,912814400.0,1421],[20240702,2997.02,2997.17,2997.27,2996.54,2996.58,8203104,820311296.0,1422],[20240702,2996.58,2996.49,2996.79,2995.98,2996.14,8059474,805948288.0,1423],[20240702,2996.14,2996.11,2996.34,2995.31,2995.31,8535580,853559424.0,1424],[20240702,2995.31,2995.36,2995.51,2994.27,2994.45,10269805,1026981248.0,1425],[20240702,2994.45,2994.28,2994.53,2994.0,2994.21,10171409,1017141824.0,1426],[20240702,2994.21,2994.13,2994.35,2993.37,2993.82,8430919,843093120.0,1427],[20240702,2993.82,2993.63,2994.27,2993.43,2993.78,9055283,905529216.0,1428],[20240702,2993.78,2994.08,2994.37,2993.48,2993.65,7829382,782939008.0,1429],[20240702,2993.65,2993.77,2994.47,2993.76,2994.39,8425641,842565184.0,1430],[20240702,2994.39,2994.09,2995.63,2994.09,2995.55,10582112,1058212096.0,1431],[20240702,2995.55,2995.36,2995.36,2993.99,2994.29,8850140,885015104.0,1432],[20240702,2994.29,2994.11,2994.17,2991.32,2991.32,14753822,1475383296.0,1433],[20240702,2991.32,2991.49,2991.49,2989.86,2990.1,15301288,1530129536.0,1434],[20240702,2990.1,2990.22,2990.6,2989.52,2989.52,11186338,1118634752.0,1435],[20240702,2989.52,2989.47,2991.11,2989.47,2990.99,10913633,1091364224.0,1436],[20240702,2990.99,2991.26,2991.26,2990.44,2990.56,8043018,804302912.0,1437],[20240702,2990.56,2990.88,2991.27,2990.17,2991.27,8132747,813275648.0,1438],[20240702,2991.27,2990.93,2993.39,2990.9,2992.92,12616860,1261687040.0,1439],[20240702,2992.92,2993.64,2993.65,2993.04,2993.42,7853083,785309120.0,1440],[20240702,2993.42,2992.89,2993.75,2992.44,2993.32,9286109,928611648.0,1441],[20240702,2993.32,2992.97,2993.92,2992.97,2993.28,8609183,860919424.0,1442],[20240702,2993.28,2993.03,2993.41,2992.67,2993.08,8382300,838231104.0,1443],[20240702,2993.08,2993.0,2993.5,2992.87,2993.35,9416732,941674112.0,1444],[20240702,2993.35,2993.73,2993.73,2992.41,2992.5,9659410,965942080.0,1445],[20240702,2992.5,2992.71,2993.23,2992.29,2992.29,10748131,1074813952.0,1446],[20240702,2992.29,2992.3,2993.14,2992.25,2992.61,11371331,1137133952.0,1447],[20240702,2992.61,2993.14,2994.37,2992.93,2994.2,11609635,1160964480.0,1448],[20240702,2994.2,2994.09,2995.06,2993.91,2995.06,10082576,1008258624.0,1449],[20240702,2995.06,2995.02,2995.18,2994.41,2995.04,10378296,1037830656.0,1450],[20240702,2995.04,2994.62,2995.9,2994.38,2995.22,13120216,1312022528.0,1451],[20240702,2995.22,2995.27,2995.47,2994.5,2995.32,12190524,1219053568.0,1452],[20240702,2995.32,2995.59,2995.62,2994.8,2995.27,12070057,1207006720.0,1453],[20240702,2995.27,2995.52,2995.8,2994.99,2995.49,12454190,1245419904.0,1454],[20240702,2995.49,2995.37,2995.99,2995.37,2995.74,14085972,1408598400.0,1455],[20240702,2995.74,2996.0,2996.37,2995.73,2996.34,16524798,1652480640.0,1456],[20240702,2996.34,2996.48,2997.58,2996.06,2997.05,18488317,1848833024.0,1457],[20240702,2997.05,2997.09,2997.22,2997.09,2997.22,1185928,118592864.0,1458],[20240702,2997.22,2997.22,2997.22,2997.22,2997.22,0,0.0,1459],[20240702,2997.22,2997.18,2997.18,2997.01,2997.01,31789217,3178921728.0,1500],[20240703,2997.01,2995.66,2998.54,2995.36,2996.78,84148655,8414865920.0,931],[20240703,2996.78,2996.82,2997.84,2995.52,2996.45,36908526,3690853632.0,932],[20240703,2996.45,2996.8,2996.89,2994.54,2994.63,35893852,3589385984.0,933],[20240703,2994.63,2993.99,2993.99,2991.68,2991.68,31324274,3132428288.0,934],[20240703,2991.68,2992.12,2993.79,2992.12,2993.73,31748488,3174849792.0,935],[20240703,2993.73,2994.18,2996.02,2993.9,2993.9,29400689,2940069888.0,936],[20240703,2993.9,2993.96,2993.96,2991.06,2991.81,27398485,2739849216.0,937],[20240703,2991.81,2991.57,2993.29,2991.57,2991.95,25443785,2544379392.0,938],[20240703,2991.95,2992.09,2993.12,2991.6,2991.95,22546937,2254694656.0,939],[20240703,2991.95,2991.43,2991.8,2989.84,2990.14,27392788,2739279872.0,940],[20240703,2990.14,2990.09,2990.09,2988.85,2989.02,23689490,2368950016.0,941],[20240703,2989.02,2989.33,2989.41,2988.23,2988.63,22658073,2265808128.0,942],[20240703,2988.63,2988.59,2989.14,2987.71,2988.6,22777242,2277725696.0,943],[20240703,2988.6,2988.81,2990.4,2988.29,2988.32,27499374,2749938176.0,944],[20240703,2988.32,2988.76,2988.87,2988.09,2988.54,22872338,2287235072.0,945],[20240703,2988.54,2988.17,2989.08,2987.67,2987.8,24683138,2468314880.0,946],[20240703,2987.8,2987.56,2987.65,2985.84,2986.21,25435641,2543565056.0,947],[20240703,2986.21,2986.38,2989.08,2986.38,2989.02,21965911,2196592128.0,948],[20240703,2989.02,2989.42,2989.92,2987.97,2988.91,20407249,2040726144.0,949],[20240703,2988.91,2988.86,2988.94,2987.78,2988.16,16688779,1668878720.0,950],[20240703,2988.16,2988.23,2988.23,2986.2,2987.06,23464865,2346487296.0,951],[20240703,2987.06,2986.87,2987.05,2985.5,2986.17,24270850,2427086080.0,952],[20240703,2986.17,2986.03,2986.69,2985.58,2985.8,18778980,1877898752.0,953],[20240703,2985.8,2986.26,2986.4,2985.02,2986.4,17582233,1758224256.0,954],[20240703,2986.4,2985.86,2987.9,2985.73,2987.5,15778885,1577889664.0,955],[20240703,2987.5,2987.7,2987.7,2986.39,2987.33,14578180,1457819136.0,956],[20240703,2987.33,2987.16,2987.99,2986.17,2986.8,18538693,1853870464.0,957],[20240703,2986.8,2986.37,2987.75,2986.25,2987.75,15804603,1580461312.0,958],[20240703,2987.75,2987.16,2987.9,2987.13,2987.13,13167160,1316716928.0,959],[20240703,2987.13,2987.33,2988.07,2986.28,2986.53,12400783,1240079360.0,1000],[20240703,2986.53,2986.72,2986.72,2984.84,2984.84,16065648,1606565760.0,1001],[20240703,2984.84,2984.82,2985.67,2983.33,2983.84,17409583,1740959360.0,1002],[20240703,2983.84,2983.49,2984.38,2983.22,2983.59,13476046,1347605504.0,1003],[20240703,2983.59,2983.64,2985.41,2983.4,2984.73,13462090,1346210176.0,1004],[20240703,2984.73,2984.86,2984.94,2984.17,2984.94,9996711,999672192.0,1005],[20240703,2984.94,2984.6,2986.26,2984.6,2986.24,13055890,1305590400.0,1006],[20240703,2986.24,2986.58,2988.12,2986.54,2987.74,11508320,1150833024.0,1007],[20240703,2987.74,2987.68,2987.68,2987.04,2987.44,10494435,1049444416.0,1008],[20240703,2987.44,2987.61,2987.74,2987.31,2987.71,11341983,1134199168.0,1009],[20240703,2987.71,2987.95,2989.48,2987.95,2989.48,11660509,1166051840.0,1010],[20240703,2989.48,2989.21,2990.34,2988.31,2990.34,12017814,1201782400.0,1011],[20240703,2990.34,2990.26,2991.05,2989.63,2990.34,15099111,1509911808.0,1012],[20240703,2990.34,2990.08,2990.39,2989.43,2990.22,11285763,1128577408.0,1013],[20240703,2990.22,2989.9,2990.35,2989.49,2989.58,13899689,1389969920.0,1014],[20240703,2989.58,2989.49,2989.5,2987.72,2987.72,15511505,1551151616.0,1015],[20240703,2987.72,2987.75,2988.06,2987.2,2987.55,12398311,1239832064.0,1016],[20240703,2987.55,2987.34,2988.43,2986.31,2988.38,14775091,1477510272.0,1017],[20240703,2988.38,2988.84,2989.38,2987.85,2987.9,11517651,1151765888.0,1018],[20240703,2987.9,2988.05,2988.54,2987.64,2988.34,10191857,1019186624.0,1019],[20240703,2988.34,2988.31,2988.82,2987.12,2987.48,10483904,1048391360.0,1020],[20240703,2987.48,2987.11,2988.2,2987.04,2987.75,12425814,1242582400.0,1021],[20240703,2987.75,2987.74,2987.78,2985.73,2986.04,11657862,1165787392.0,1022],[20240703,2986.04,2986.06,2986.06,2985.24,2985.34,11244756,1124476672.0,1023],[20240703,2985.34,2985.31,2987.17,2985.31,2986.45,13136330,1313634048.0,1024],[20240703,2986.45,2986.27,2986.41,2985.61,2986.31,10142423,1014243328.0,1025],[20240703,2986.31,2986.48,2986.49,2985.91,2986.49,8851405,885141504.0,1026],[20240703,2986.49,2986.39,2986.72,2985.59,2985.7,8039562,803956992.0,1027],[20240703,2985.7,2985.82,2985.82,2984.75,2985.13,8673532,867354176.0,1028],[20240703,2985.13,2985.26,2985.53,2984.72,2984.89,7527812,752782080.0,1029],[20240703,2984.89,2984.9,2985.3,2984.66,2985.04,11173654,1117366528.0,1030],[20240703,2985.04,2984.8,2984.89,2984.11,2984.28,11193220,1119323136.0,1031],[20240703,2984.28,2984.15,2984.3,2982.87,2983.2,10327993,1032800256.0,1032],[20240703,2983.2,2983.09,2983.46,2982.52,2982.73,8656960,865696896.0,1033],[20240703,2982.73,2982.76,2984.54,2982.76,2984.54,10329869,1032987584.0,1034],[20240703,2984.54,2984.29,2984.44,2983.79,2983.96,8620081,862009024.0,1035],[20240703,2983.96,2984.1,2984.85,2983.8,2984.73,7450911,745092160.0,1036],[20240703,2984.73,2984.51,2985.13,2984.41,2984.66,6625576,662558592.0,1037],[20240703,2984.66,2984.73,2985.17,2984.06,2984.06,6439394,643940608.0,1038],[20240703,2984.06,2984.42,2984.42,2983.08,2983.24,7709292,770930304.0,1039],[20240703,2983.24,2983.01,2983.4,2982.67,2982.73,8196917,819692544.0,1040],[20240703,2982.73,2982.88,2983.26,2981.88,2982.06,9161381,916139008.0,1041],[20240703,2982.06,2982.15,2982.21,2980.86,2981.48,10897110,1089712000.0,1042],[20240703,2981.48,2981.46,2984.09,2981.22,2983.24,9974275,997428608.0,1043],[20240703,2983.24,2984.02,2984.08,2982.35,2982.6,6757728,675773824.0,1044],[20240703,2982.6,2982.7,2983.14,2982.02,2982.96,6677708,667771776.0,1045],[20240703,2982.96,2982.58,2984.87,2982.58,2983.98,7463421,746342976.0,1046],[20240703,2983.98,2984.37,2984.76,2983.3,2984.73,7232204,723221440.0,1047],[20240703,2984.73,2984.95,2985.83,2983.87,2984.27,7701154,770116480.0,1048],[20240703,2984.27,2984.31,2984.37,2983.41,2984.37,6750077,675008640.0,1049],[20240703,2984.37,2984.02,2984.48,2983.5,2983.63,6548309,654832000.0,1050],[20240703,2983.63,2983.53,2983.53,2982.06,2982.33,7043863,704387392.0,1051],[20240703,2982.33,2982.5,2983.41,2982.07,2983.0,7039935,703994560.0,1052],[20240703,2983.0,2982.84,2983.03,2981.94,2981.94,5924881,592489024.0,1053],[20240703,2981.94,2981.92,2982.45,2979.77,2979.77,11684626,1168463616.0,1054],[20240703,2979.77,2979.94,2981.88,2979.94,2981.71,8081057,808106560.0,1055],[20240703,2981.71,2982.09,2983.08,2981.42,2981.42,8619176,861918720.0,1056],[20240703,2981.42,2981.32,2981.43,2980.26,2980.43,7046928,704693760.0,1057],[20240703,2980.43,2980.44,2981.37,2979.95,2981.37,6609772,660978176.0,1058],[20240703,2981.37,2981.65,2981.94,2980.97,2981.31,6248927,624893760.0,1059],[20240703,2981.31,2981.11,2983.21,2980.92,2982.87,8868553,886856384.0,1100],[20240703,2982.87,2982.44,2983.12,2981.71,2983.12,9517215,951722560.0,1101],[20240703,2983.12,2983.7,2983.7,2982.93,2983.06,9527050,952706048.0,1102],[20240703,2983.06,2983.14,2983.27,2981.91,2983.14,10100374,1010038656.0,1103],[20240703,2983.14,2983.32,2983.41,2982.39,2982.49,8917745,891775360.0,1104],[20240703,2982.49,2982.5,2983.93,2982.26,2983.93,7703409,770341824.0,1105],[20240703,2983.93,2984.33,2984.42,2983.71,2984.36,13195818,1319582592.0,1106],[20240703,2984.36,2984.78,2984.78,2983.2,2983.78,11340493,1134050432.0,1107],[20240703,2983.78,2983.56,2984.17,2983.2,2983.32,10189610,1018961984.0,1108],[20240703,2983.32,2983.5,2983.5,2982.17,2982.23,10227307,1022731776.0,1109],[20240703,2982.23,2982.51,2982.56,2980.74,2980.74,10716915,1071692288.0,1110],[20240703,2980.74,2981.03,2983.04,2980.29,2982.41,9991251,999126144.0,1111],[20240703,2982.41,2983.12,2983.12,2981.38,2981.59,9022091,902210368.0,1112],[20240703,2981.59,2981.6,2983.22,2981.06,2982.01,8714943,871495360.0,1113],[20240703,2982.01,2982.11,2982.57,2981.71,2982.38,5806782,580679168.0,1114],[20240703,2982.38,2982.09,2982.36,2981.68,2982.24,6393119,639312960.0,1115],[20240703,2982.24,2982.3,2983.7,2981.94,2983.52,8374702,837470848.0,1116],[20240703,2983.52,2983.85,2985.04,2982.82,2983.14,11205737,1120574592.0,1117],[20240703,2983.14,2983.38,2984.41,2982.75,2984.41,8203592,820360128.0,1118],[20240703,2984.41,2984.07,2984.3,2982.41,2982.72,8450058,845007040.0,1119],[20240703,2982.72,2982.6,2983.51,2982.6,2983.51,7649536,764954752.0,1120],[20240703,2983.51,2983.45,2984.49,2983.37,2984.49,14020257,1402026624.0,1121],[20240703,2984.49,2984.22,2984.38,2983.09,2983.94,13736833,1373683840.0,1122],[20240703,2983.94,2983.66,2985.13,2983.26,2984.18,12709426,1270943360.0,1123],[20240703,2984.18,2984.36,2984.36,2983.3,2983.92,9873585,987359808.0,1124],[20240703,2983.92,2983.85,2984.0,2983.41,2983.91,7562693,756270208.0,1125],[20240703,2983.91,2983.3,2983.78,2982.69,2983.67,7368759,736876800.0,1126],[20240703,2983.67,2983.36,2984.38,2983.36,2984.09,8067295,806730688.0,1127],[20240703,2984.09,2984.2,2984.23,2982.88,2983.45,9261602,926161152.0,1128],[20240703,2983.45,2983.27,2984.79,2983.27,2984.45,6596761,659677120.0,1129],[20240703,2984.45,2984.52,2985.33,2984.04,2985.01,6906036,690604800.0,1130],[20240703,2985.01,2985.2,2985.35,2983.66,2984.59,26835395,2683540736.0,1301],[20240703,2984.59,2984.89,2985.84,2984.16,2985.82,9758674,975868096.0,1302],[20240703,2985.82,2986.39,2986.39,2985.29,2986.18,8659764,865977408.0,1303],[20240703,2986.18,2986.09,2986.09,2984.39,2984.7,8027812,802782144.0,1304],[20240703,2984.7,2984.57,2984.85,2983.95,2984.51,6848534,684854592.0,1305],[20240703,2984.51,2984.42,2984.42,2983.53,2983.79,6937229,693723968.0,1306],[20240703,2983.79,2983.76,2984.41,2983.23,2984.41,8216517,821652544.0,1307],[20240703,2984.41,2984.18,2984.24,2982.6,2982.6,7589882,758989056.0,1308],[20240703,2982.6,2982.85,2982.98,2982.14,2982.28,7212125,721213440.0,1309],[20240703,2982.28,2982.66,2984.97,2982.52,2984.88,10376524,1037653312.0,1310],[20240703,2984.88,2985.05,2985.36,2984.23,2984.88,8319422,831943360.0,1311],[20240703,2984.88,2984.87,2985.25,2984.6,2984.97,6587255,658726528.0,1312],[20240703,2984.97,2985.01,2985.63,2984.77,2985.24,7457655,745766464.0,1313],[20240703,2985.24,2985.55,2985.62,2985.02,2985.43,7305498,730550656.0,1314],[20240703,2985.43,2985.37,2985.75,2984.95,2985.57,9492736,949274624.0,1315],[20240703,2985.57,2985.96,2986.24,2984.27,2984.86,10182101,1018211136.0,1316],[20240703,2984.86,2984.59,2984.93,2984.25,2984.32,8711037,871104704.0,1317],[20240703,2984.32,2984.25,2984.59,2983.82,2984.42,7558842,755885184.0,1318],[20240703,2984.42,2984.04,2985.71,2984.02,2985.04,7561994,756200384.0,1319],[20240703,2985.04,2985.4,2985.57,2984.82,2985.07,7057769,705777984.0,1320],[20240703,2985.07,2985.22,2985.31,2984.7,2985.23,7170302,717031360.0,1321],[20240703,2985.23,2985.04,2985.3,2983.58,2983.58,8657798,865780928.0,1322],[20240703,2983.58,2983.7,2983.86,2983.31,2983.65,7099706,709971712.0,1323],[20240703,2983.65,2983.63,2983.67,2982.94,2983.6,6377286,637729536.0,1324],[20240703,2983.6,2982.93,2984.3,2982.93,2984.3,6494505,649451456.0,1325],[20240703,2984.3,2984.26,2984.26,2983.33,2983.65,6483858,648386816.0,1326],[20240703,2983.65,2983.4,2984.0,2982.9,2983.12,7514772,751478016.0,1327],[20240703,2983.12,2982.93,2983.4,2982.66,2982.99,7335706,733571520.0,1328],[20240703,2982.99,2982.84,2983.05,2981.96,2982.31,6911709,691171904.0,1329],[20240703,2982.31,2982.18,2982.41,2981.83,2982.41,6903546,690355520.0,1330],[20240703,2982.41,2982.21,2983.18,2981.9,2983.01,6993827,699383616.0,1331],[20240703,2983.01,2983.14,2983.23,2982.3,2982.83,5970750,597075968.0,1332],[20240703,2982.83,2982.68,2982.68,2982.07,2982.57,5796665,579667520.0,1333],[20240703,2982.57,2982.66,2983.04,2982.18,2982.39,6691098,669110848.0,1334],[20240703,2982.39,2982.41,2982.68,2981.84,2982.16,5881604,588161344.0,1335],[20240703,2982.16,2982.19,2982.83,2982.08,2982.38,6999556,699956672.0,1336],[20240703,2982.38,2982.31,2984.15,2982.31,2984.0,7226815,722682752.0,1337],[20240703,2984.0,2984.02,2984.83,2984.01,2984.39,5839935,583994560.0,1338],[20240703,2984.39,2984.53,2984.74,2983.98,2984.23,6657170,665717888.0,1339],[20240703,2984.23,2984.24,2984.72,2983.73,2984.72,5712327,571233408.0,1340],[20240703,2984.72,2984.75,2984.83,2983.33,2984.32,5963408,596341888.0,1341],[20240703,2984.32,2984.6,2987.0,2984.33,2986.8,9403750,940375872.0,1342],[20240703,2986.8,2986.65,2989.52,2986.65,2989.49,11005019,1100503040.0,1343],[20240703,2989.49,2989.06,2989.06,2987.89,2987.89,8139285,813929600.0,1344],[20240703,2987.89,2987.58,2987.99,2986.3,2986.53,8218346,821835456.0,1345],[20240703,2986.53,2986.54,2986.74,2982.98,2983.94,10641019,1064103296.0,1346],[20240703,2983.94,2983.93,2983.94,2983.13,2983.38,5477652,547766272.0,1347],[20240703,2983.38,2983.04,2983.64,2982.53,2983.04,4956113,495612416.0,1348],[20240703,2983.04,2983.23,2983.47,2982.75,2982.84,4808655,480866496.0,1349],[20240703,2982.84,2983.28,2983.43,2981.92,2982.13,6672297,667230784.0,1350],[20240703,2982.13,2982.27,2982.63,2981.71,2982.1,6039724,603973312.0,1351],[20240703,2982.1,2982.56,2983.31,2982.23,2983.0,5597441,559744832.0,1352],[20240703,2983.0,2983.02,2983.44,2982.5,2983.44,4880128,488013792.0,1353],[20240703,2983.44,2982.99,2983.13,2982.48,2982.49,5190171,519018304.0,1354],[20240703,2982.49,2982.48,2983.12,2982.43,2982.57,5307358,530736672.0,1355],[20240703,2982.57,2982.56,2982.88,2982.22,2982.51,5290657,529066528.0,1356],[20240703,2982.51,2982.16,2982.65,2981.9,2982.46,5048949,504895712.0,1357],[20240703,2982.46,2982.64,2983.03,2982.09,2983.03,5358330,535833824.0,1358],[20240703,2983.03,2982.65,2983.15,2982.3,2982.49,5330954,533096640.0,1359],[20240703,2982.49,2982.7,2982.7,2982.03,2982.03,5506041,550605184.0,1400],[20240703,2982.03,2982.71,2983.2,2982.04,2982.88,6163810,616381952.0,1401],[20240703,2982.88,2982.6,2982.82,2982.03,2982.06,5943837,594384768.0,1402],[20240703,2982.06,2982.21,2984.94,2982.06,2984.12,10548327,1054833600.0,1403],[20240703,2984.12,2984.35,2984.45,2982.81,2983.2,6937590,693759872.0,1404],[20240703,2983.2,2983.36,2983.85,2983.12,2983.44,5300747,530075488.0,1405],[20240703,2983.44,2983.49,2985.01,2983.45,2984.81,5551337,555134784.0,1406],[20240703,2984.81,2984.67,2985.34,2984.46,2985.18,5575694,557570304.0,1407],[20240703,2985.18,2985.0,2985.6,2984.74,2984.89,5115981,511599168.0,1408],[20240703,2984.89,2985.02,2985.29,2984.33,2984.6,5716963,571697216.0,1409],[20240703,2984.6,2984.11,2984.64,2983.73,2984.13,5262845,526285536.0,1410],[20240703,2984.13,2983.71,2983.77,2983.14,2983.72,6345121,634513408.0,1411],[20240703,2983.72,2983.25,2983.72,2982.89,2983.57,5414095,541410368.0,1412],[20240703,2983.57,2983.31,2983.47,2982.94,2983.47,5314604,531461184.0,1413],[20240703,2983.47,2983.37,2983.37,2982.57,2982.65,5577266,557727488.0,1414],[20240703,2982.65,2982.68,2982.88,2981.8,2982.14,6487713,648772544.0,1415],[20240703,2982.14,2982.14,2982.34,2981.36,2981.88,7266439,726645184.0,1416],[20240703,2981.88,2981.95,2982.1,2981.08,2981.59,6628617,662862656.0,1417],[20240703,2981.59,2981.61,2981.61,2980.2,2980.55,8124637,812464704.0,1418],[20240703,2980.55,2980.62,2981.9,2980.32,2981.43,8313179,831318848.0,1419],[20240703,2981.43,2981.61,2982.63,2981.44,2981.85,6337973,633798144.0,1420],[20240703,2981.85,2981.59,2982.02,2981.41,2981.64,5738179,573818944.0,1421],[20240703,2981.64,2981.48,2981.48,2980.42,2980.56,7586868,758687744.0,1422],[20240703,2980.56,2980.53,2981.03,2980.2,2980.29,6074905,607491520.0,1423],[20240703,2980.29,2980.74,2980.99,2980.16,2980.99,6687447,668745600.0,1424],[20240703,2980.99,2980.78,2981.62,2980.64,2981.25,6819382,681939072.0,1425],[20240703,2981.25,2981.21,2981.21,2980.49,2980.95,6357910,635792128.0,1426],[20240703,2980.95,2980.92,2981.2,2980.44,2981.2,6030792,603080192.0,1427],[20240703,2981.2,2981.12,2981.95,2980.79,2981.95,6279343,627935296.0,1428],[20240703,2981.95,2981.89,2982.08,2981.42,2981.58,6757059,675706880.0,1429],[20240703,2981.58,2981.76,2981.96,2980.83,2980.83,6165012,616502144.0,1430],[20240703,2980.83,2981.38,2981.38,2979.12,2979.29,11002911,1100292096.0,1431],[20240703,2979.29,2979.04,2979.56,2978.07,2979.56,11420532,1142054016.0,1432],[20240703,2979.56,2979.66,2982.67,2979.18,2982.15,14150866,1415088000.0,1433],[20240703,2982.15,2982.47,2982.51,2981.05,2981.72,6401094,640110464.0,1434],[20240703,2981.72,2981.65,2982.06,2981.39,2981.85,5514164,551417600.0,1435],[20240703,2981.85,2981.79,2981.92,2980.48,2980.72,6797512,679752384.0,1436],[20240703,2980.72,2980.8,2981.26,2980.32,2980.42,6327659,632766912.0,1437],[20240703,2980.42,2980.78,2980.79,2979.88,2980.37,6967790,696779840.0,1438],[20240703,2980.37,2980.12,2980.98,2980.01,2980.69,7595637,759564864.0,1439],[20240703,2980.69,2980.8,2980.89,2980.2,2980.73,7148039,714804992.0,1440],[20240703,2980.73,2980.65,2980.65,2979.7,2979.92,8697866,869787776.0,1441],[20240703,2979.92,2980.12,2980.79,2979.64,2980.06,8126891,812690048.0,1442],[20240703,2980.06,2980.45,2981.54,2979.86,2981.54,8331464,833147328.0,1443],[20240703,2981.54,2981.36,2981.36,2980.12,2980.51,8385391,838540096.0,1444],[20240703,2980.51,2980.22,2980.9,2979.84,2980.67,8544966,854497792.0,1445],[20240703,2980.67,2980.45,2981.35,2980.39,2980.87,10046495,1004650560.0,1446],[20240703,2980.87,2980.88,2980.99,2980.18,2980.89,9313757,931376512.0,1447],[20240703,2980.89,2980.78,2981.81,2980.41,2981.59,10256653,1025666432.0,1448],[20240703,2981.59,2981.56,2983.07,2980.81,2982.29,11836116,1183612928.0,1449],[20240703,2982.29,2982.2,2983.41,2982.07,2982.94,10835876,1083588480.0,1450],[20240703,2982.94,2983.38,2983.38,2981.59,2982.54,11213771,1121378048.0,1451],[20240703,2982.54,2982.53,2982.54,2981.82,2982.06,11862748,1186275968.0,1452],[20240703,2982.06,2982.5,2982.78,2981.96,2982.5,10993453,1099346176.0,1453],[20240703,2982.5,2982.72,2983.23,2982.4,2983.23,12459923,1245992960.0,1454],[20240703,2983.23,2983.24,2983.38,2982.62,2983.23,13806855,1380686336.0,1455],[20240703,2983.23,2983.02,2983.56,2982.7,2983.42,15914458,1591446912.0,1456],[20240703,2983.42,2983.53,2983.69,2982.42,2983.62,17811597,1781160576.0,1457],[20240703,2983.62,2983.67,2983.91,2983.67,2983.91,1258885,125888600.0,1458],[20240703,2983.91,2983.91,2983.91,2983.91,2983.91,0,0.0,1459],[20240703,2983.91,2983.33,2983.33,2982.38,2982.38,31696249,3169625088.0,1500],[20240704,2982.38,2984.83,2992.04,2984.83,2989.46,87428947,8742895616.0,931],[20240704,2989.46,2990.02,2990.2,2989.09,2990.05,36630377,3663038208.0,932],[20240704,2990.05,2989.98,2991.5,2989.71,2991.5,32775033,3277503744.0,933],[20240704,2991.5,2991.98,2993.23,2991.68,2991.68,36344188,3634419968.0,934],[20240704,2991.68,2991.52,2991.93,2990.68,2991.45,27584959,2758496512.0,935],[20240704,2991.45,2991.91,2995.57,2991.91,2995.57,28258717,2825872640.0,936],[20240704,2995.57,2995.24,2995.3,2994.53,2994.53,31602759,3160277248.0,937],[20240704,2994.53,2994.45,2994.71,2993.27,2993.58,29155677,2915568896.0,938],[20240704,2993.58,2993.49,2993.61,2991.07,2991.25,28103794,2810380544.0,939],[20240704,2991.25,2990.83,2991.02,2989.66,2990.54,24700155,2470016256.0,940],[20240704,2990.54,2990.85,2991.1,2987.5,2987.5,28574138,2857414656.0,941],[20240704,2987.5,2987.41,2989.79,2987.38,2989.79,23254152,2325416448.0,942],[20240704,2989.79,2990.19,2991.25,2990.19,2990.82,20302628,2030263424.0,943],[20240704,2990.82,2991.5,2992.7,2991.46,2991.58,19797060,1979706752.0,944],[20240704,2991.58,2991.38,2991.64,2990.28,2990.92,17218652,1721866240.0,945],[20240704,2990.92,2991.58,2991.9,2990.04,2990.04,21203415,2120342400.0,946],[20240704,2990.04,2990.11,2990.6,2989.11,2990.12,17452289,1745229952.0,947],[20240704,2990.12,2989.96,2989.96,2987.21,2987.73,19364115,1936412544.0,948],[20240704,2987.73,2987.55,2987.81,2986.46,2987.41,20017618,2001762816.0,949],[20240704,2987.41,2987.36,2989.71,2986.86,2989.47,17862157,1786216704.0,950],[20240704,2989.47,2989.27,2989.27,2987.96,2988.5,15280633,1528064384.0,951],[20240704,2988.5,2989.11,2989.26,2988.46,2988.46,14742506,1474251392.0,952],[20240704,2988.46,2988.35,2988.47,2987.04,2987.2,13773651,1377366144.0,953],[20240704,2987.2,2987.12,2987.12,2984.77,2984.77,15226907,1522691584.0,954],[20240704,2984.77,2984.73,2985.41,2984.08,2984.89,17473901,1747391232.0,955],[20240704,2984.89,2985.12,2985.53,2984.51,2985.03,14323640,1432364928.0,956],[20240704,2985.03,2984.78,2985.21,2983.63,2983.63,12255970,1225598208.0,957],[20240704,2983.63,2983.49,2984.19,2982.91,2983.32,12258672,1225868288.0,958],[20240704,2983.32,2983.01,2984.31,2983.01,2984.26,12576233,1257624320.0,959],[20240704,2984.26,2983.87,2984.02,2981.8,2981.8,14441033,1444104448.0,1000],[20240704,2981.8,2981.64,2981.64,2979.64,2980.04,19955591,1995560064.0,1001],[20240704,2980.04,2980.05,2980.69,2979.14,2980.37,17290667,1729067904.0,1002],[20240704,2980.37,2980.43,2980.61,2979.83,2979.83,13684559,1368456576.0,1003],[20240704,2979.83,2979.54,2980.72,2979.54,2980.43,14205646,1420565504.0,1004],[20240704,2980.43,2980.43,2980.43,2978.55,2978.55,12547012,1254702208.0,1005],[20240704,2978.55,2978.62,2978.62,2977.91,2977.91,12659904,1265991296.0,1006],[20240704,2977.91,2977.7,2978.79,2977.25,2978.71,14380811,1438082304.0,1007],[20240704,2978.71,2978.79,2979.03,2977.89,2977.89,11476705,1147671424.0,1008],[20240704,2977.89,2978.21,2978.44,2977.68,2978.04,11016470,1101648128.0,1009],[20240704,2978.04,2977.97,2979.11,2977.94,2978.53,13116770,1311677952.0,1010],[20240704,2978.53,2978.59,2978.79,2976.11,2976.11,16857100,1685710720.0,1011],[20240704,2976.11,2976.44,2977.51,2976.44,2976.91,13400620,1340063104.0,1012],[20240704,2976.91,2976.95,2977.19,2976.43,2976.43,11307399,1130740864.0,1013],[20240704,2976.43,2976.42,2978.22,2976.42,2978.05,13347685,1334769408.0,1014],[20240704,2978.05,2977.57,2978.89,2977.57,2978.69,11557528,1155754112.0,1015],[20240704,2978.69,2978.81,2980.35,2978.81,2980.27,11977667,1197767808.0,1016],[20240704,2980.27,2980.19,2980.51,2979.22,2979.22,9445258,944526656.0,1017],[20240704,2979.22,2979.22,2980.64,2979.22,2979.69,13938828,1393883776.0,1018],[20240704,2979.69,2979.76,2979.76,2978.21,2978.67,11287057,1128706688.0,1019],[20240704,2978.67,2978.64,2978.64,2977.91,2978.3,8011499,801150912.0,1020],[20240704,2978.3,2977.95,2978.24,2977.55,2977.55,8542083,854209280.0,1021],[20240704,2977.55,2977.77,2978.95,2977.13,2978.42,10799391,1079940224.0,1022],[20240704,2978.42,2978.43,2978.93,2978.24,2978.58,7906385,790639360.0,1023],[20240704,2978.58,2978.58,2979.13,2978.31,2978.88,9017114,901712064.0,1024],[20240704,2978.88,2979.49,2981.4,2979.49,2980.39,13477039,1347704832.0,1025],[20240704,2980.39,2980.44,2980.96,2979.64,2979.64,8913122,891313216.0,1026],[20240704,2979.64,2979.14,2979.25,2978.44,2978.65,10815107,1081511552.0,1027],[20240704,2978.65,2978.14,2979.08,2978.14,2978.18,8540057,854006720.0,1028],[20240704,2978.18,2978.3,2979.82,2977.68,2979.82,9858417,985842560.0,1029],[20240704,2979.82,2979.47,2979.47,2977.42,2977.99,7904200,790420864.0,1030],[20240704,2977.99,2977.82,2978.21,2977.16,2978.21,8070754,807076288.0,1031],[20240704,2978.21,2978.32,2978.88,2978.16,2978.54,7652133,765214016.0,1032],[20240704,2978.54,2978.75,2978.94,2977.3,2977.82,9183894,918390592.0,1033],[20240704,2977.82,2977.45,2977.98,2977.32,2977.74,8028668,802867904.0,1034],[20240704,2977.74,2977.58,2977.83,2976.09,2976.28,13147221,1314723072.0,1035],[20240704,2976.28,2976.58,2976.78,2975.55,2976.78,11224292,1122430208.0,1036],[20240704,2976.78,2976.95,2977.33,2976.54,2977.1,9644288,964429952.0,1037],[20240704,2977.1,2977.57,2977.57,2976.73,2977.3,9085614,908562560.0,1038],[20240704,2977.3,2977.41,2977.41,2976.71,2976.71,8125434,812544192.0,1039],[20240704,2976.71,2977.06,2977.06,2975.61,2975.86,10855630,1085563776.0,1040],[20240704,2975.86,2975.99,2975.99,2975.21,2975.34,8550854,855086336.0,1041],[20240704,2975.34,2975.53,2976.32,2974.48,2976.04,9906458,990646400.0,1042],[20240704,2976.04,2975.98,2977.02,2975.77,2976.73,6847408,684741760.0,1043],[20240704,2976.73,2976.48,2976.83,2975.51,2975.73,6919295,691930624.0,1044],[20240704,2975.73,2975.61,2975.73,2975.16,2975.3,6096933,609694336.0,1045],[20240704,2975.3,2975.3,2976.16,2975.3,2975.93,6219440,621945088.0,1046],[20240704,2975.93,2975.81,2976.2,2974.98,2975.43,6150992,615100288.0,1047],[20240704,2975.43,2975.21,2976.45,2975.17,2976.45,5974470,597448192.0,1048],[20240704,2976.45,2976.21,2977.6,2975.98,2977.36,8246759,824676800.0,1049],[20240704,2977.36,2978.03,2978.03,2976.13,2976.62,7092922,709292928.0,1050],[20240704,2976.62,2976.3,2977.05,2976.3,2977.05,5102506,510251584.0,1051],[20240704,2977.05,2976.65,2977.35,2976.57,2976.81,5694068,569408128.0,1052],[20240704,2976.81,2976.7,2978.1,2976.69,2978.06,7066790,706680064.0,1053],[20240704,2978.06,2977.87,2978.41,2977.38,2978.18,6246956,624696640.0,1054],[20240704,2978.18,2978.09,2978.44,2977.76,2978.13,5768639,576864768.0,1055],[20240704,2978.13,2977.89,2977.89,2977.15,2977.58,5979895,597990592.0,1056],[20240704,2977.58,2976.9,2977.45,2976.34,2977.0,6598098,659810880.0,1057],[20240704,2977.0,2976.84,2977.04,2976.14,2976.98,5060182,506019424.0,1058],[20240704,2976.98,2976.74,2976.97,2976.18,2976.73,5026733,502674176.0,1059],[20240704,2976.73,2976.63,2977.11,2976.52,2977.11,4946592,494660352.0,1100],[20240704,2977.11,2976.78,2977.57,2976.61,2977.54,7440459,744046976.0,1101],[20240704,2977.54,2977.66,2977.87,2977.23,2977.77,5878353,587836544.0,1102],[20240704,2977.77,2977.6,2978.23,2977.29,2978.06,4513530,451354016.0,1103],[20240704,2978.06,2978.07,2978.26,2977.3,2977.3,5366730,536674048.0,1104],[20240704,2977.3,2977.38,2977.61,2976.96,2977.13,5007545,500755360.0,1105],[20240704,2977.13,2977.02,2977.87,2976.51,2977.87,5949711,594972224.0,1106],[20240704,2977.87,2977.57,2979.67,2977.57,2979.67,8220172,822018240.0,1107],[20240704,2979.67,2979.07,2979.69,2978.25,2978.82,5630949,563096000.0,1108],[20240704,2978.82,2979.39,2979.85,2979.22,2979.64,4924494,492450304.0,1109],[20240704,2979.64,2979.59,2980.08,2979.22,2979.85,5123042,512305056.0,1110],[20240704,2979.85,2979.75,2979.92,2978.83,2979.45,5283036,528304416.0,1111],[20240704,2979.45,2979.14,2979.14,2978.28,2978.28,4673327,467334048.0,1112],[20240704,2978.28,2978.28,2978.76,2977.94,2977.94,4642697,464270720.0,1113],[20240704,2977.94,2978.31,2978.68,2977.83,2978.29,4274316,427432672.0,1114],[20240704,2978.29,2978.13,2978.73,2976.91,2976.91,5814610,581462016.0,1115],[20240704,2976.91,2976.99,2976.99,2975.37,2975.49,7476240,747625024.0,1116],[20240704,2975.49,2975.57,2975.96,2975.21,2975.73,5277908,527791680.0,1117],[20240704,2975.73,2975.51,2975.68,2974.38,2974.41,6546620,654663168.0,1118],[20240704,2974.41,2974.64,2975.14,2973.79,2974.46,8612150,861216064.0,1119],[20240704,2974.46,2974.37,2974.46,2973.35,2973.35,7012639,701264896.0,1120],[20240704,2973.35,2973.51,2973.79,2973.0,2973.19,7505608,750561856.0,1121],[20240704,2973.19,2972.62,2972.7,2972.03,2972.51,8137662,813767040.0,1122],[20240704,2972.51,2972.52,2972.75,2972.18,2972.63,5660393,566040320.0,1123],[20240704,2972.63,2972.86,2972.95,2972.2,2972.43,5303257,530326816.0,1124],[20240704,2972.43,2972.08,2972.43,2971.42,2971.69,5401784,540179264.0,1125],[20240704,2971.69,2971.52,2972.0,2971.34,2971.63,5400205,540021440.0,1126],[20240704,2971.63,2971.71,2971.75,2969.38,2969.92,9338218,933822720.0,1127],[20240704,2969.92,2969.46,2970.31,2969.46,2969.59,7049841,704985280.0,1128],[20240704,2969.59,2969.78,2970.31,2968.48,2968.84,7499100,749911040.0,1129],[20240704,2968.84,2969.15,2969.77,2969.11,2969.45,6674097,667410624.0,1130],[20240704,2969.45,2969.16,2970.38,2968.25,2969.9,19573657,1957366912.0,1301],[20240704,2969.9,2969.99,2970.75,2969.01,2969.08,7592742,759275456.0,1302],[20240704,2969.08,2968.34,2968.54,2967.2,2967.43,9332393,933240512.0,1303],[20240704,2967.43,2967.75,2968.05,2967.42,2967.61,6387785,638779520.0,1304],[20240704,2967.61,2967.72,2968.64,2966.62,2966.76,8998732,899873984.0,1305],[20240704,2966.76,2966.82,2967.39,2966.47,2966.79,8088402,808841152.0,1306],[20240704,2966.79,2966.86,2967.64,2966.81,2966.81,7141324,714133248.0,1307],[20240704,2966.81,2967.07,2967.24,2966.6,2966.93,6228788,622879744.0,1308],[20240704,2966.93,2966.78,2966.78,2964.98,2964.98,8896759,889676992.0,1309],[20240704,2964.98,2965.26,2965.55,2964.73,2965.2,8140144,814015296.0,1310],[20240704,2965.2,2964.83,2965.17,2964.15,2964.39,7542018,754203008.0,1311],[20240704,2964.39,2964.3,2967.73,2963.9,2967.73,12332642,1233265024.0,1312],[20240704,2967.73,2967.27,2967.8,2966.63,2967.15,6429819,642982784.0,1313],[20240704,2967.15,2967.46,2969.04,2966.7,2968.61,7990411,799041984.0,1314],[20240704,2968.61,2968.73,2970.3,2968.35,2970.3,6990991,699100160.0,1315],[20240704,2970.3,2969.59,2969.59,2967.01,2967.84,8869256,886926464.0,1316],[20240704,2967.84,2968.69,2969.08,2967.4,2967.4,6709634,670964480.0,1317],[20240704,2967.4,2967.49,2968.97,2967.34,2967.61,6571554,657156288.0,1318],[20240704,2967.61,2967.52,2969.47,2966.83,2968.9,7840979,784098880.0,1319],[20240704,2968.9,2969.53,2969.53,2967.23,2967.99,7644046,764405696.0,1320],[20240704,2967.99,2968.18,2969.06,2966.89,2966.97,8246027,824603840.0,1321],[20240704,2966.97,2967.22,2967.22,2964.58,2964.71,10064645,1006465600.0,1322],[20240704,2964.71,2964.54,2965.81,2964.44,2964.67,9570204,957021376.0,1323],[20240704,2964.67,2964.84,2964.84,2962.79,2962.79,10750676,1075068672.0,1324],[20240704,2962.79,2962.76,2962.76,2960.97,2961.5,10807189,1080719616.0,1325],[20240704,2961.5,2961.51,2963.28,2961.12,2961.89,9575403,957541184.0,1326],[20240704,2961.89,2961.95,2962.64,2960.91,2960.91,7085336,708534720.0,1327],[20240704,2960.91,2960.96,2961.39,2959.95,2961.39,9914713,991472192.0,1328],[20240704,2961.39,2962.23,2962.23,2960.27,2960.66,8988434,898844288.0,1329],[20240704,2960.66,2960.84,2961.6,2959.35,2961.6,10030748,1003075648.0,1330],[20240704,2961.6,2961.56,2961.56,2960.0,2960.04,8089679,808969088.0,1331],[20240704,2960.04,2960.06,2963.09,2959.96,2962.31,10316728,1031673856.0,1332],[20240704,2962.31,2962.2,2964.34,2962.2,2962.91,8127177,812718464.0,1333],[20240704,2962.91,2962.86,2964.9,2962.86,2964.9,6557847,655785728.0,1334],[20240704,2964.9,2965.1,2965.1,2962.43,2962.7,7437581,743759296.0,1335],[20240704,2962.7,2962.21,2962.82,2961.43,2962.59,8189694,818970560.0,1336],[20240704,2962.59,2962.01,2965.26,2961.83,2964.83,9196981,919699200.0,1337],[20240704,2964.83,2964.72,2965.26,2963.67,2965.26,6375330,637533952.0,1338],[20240704,2965.26,2965.34,2965.8,2964.49,2965.47,5675125,567513664.0,1339],[20240704,2965.47,2965.61,2967.7,2965.61,2967.3,9700512,970052352.0,1340],[20240704,2967.3,2967.65,2968.12,2966.68,2968.12,5915628,591563840.0,1341],[20240704,2968.12,2967.77,2967.8,2965.53,2966.57,7426707,742671744.0,1342],[20240704,2966.57,2965.54,2967.35,2965.54,2965.79,5708939,570894912.0,1343],[20240704,2965.79,2965.09,2965.22,2963.93,2964.09,8712721,871273088.0,1344],[20240704,2964.09,2964.6,2964.6,2963.54,2963.99,7138274,713828480.0,1345],[20240704,2963.99,2964.31,2965.59,2963.67,2965.27,7084103,708411328.0,1346],[20240704,2965.27,2965.35,2967.36,2965.26,2965.26,9374162,937417344.0,1347],[20240704,2965.26,2965.6,2967.35,2965.6,2966.47,5086225,508623488.0,1348],[20240704,2966.47,2966.85,2968.89,2966.47,2968.5,7675447,767545600.0,1349],[20240704,2968.5,2969.3,2971.55,2969.2,2969.91,11737700,1173771136.0,1350],[20240704,2969.91,2969.47,2969.5,2967.34,2967.62,8418446,841845568.0,1351],[20240704,2967.62,2967.99,2969.32,2967.86,2968.15,5427327,542733760.0,1352],[20240704,2968.15,2968.17,2968.73,2967.6,2968.36,4630233,463024192.0,1353],[20240704,2968.36,2967.82,2969.79,2967.82,2969.26,5842299,584230976.0,1354],[20240704,2969.26,2969.12,2969.73,2968.5,2969.26,4976637,497664768.0,1355],[20240704,2969.26,2969.49,2969.49,2967.51,2968.02,6396398,639640896.0,1356],[20240704,2968.02,2967.65,2969.43,2967.44,2968.2,6493890,649389824.0,1357],[20240704,2968.2,2968.52,2969.77,2968.1,2969.55,7040059,704006912.0,1358],[20240704,2969.55,2969.6,2970.58,2969.39,2970.52,6033573,603358208.0,1359],[20240704,2970.52,2970.45,2970.45,2967.42,2968.84,8983738,898374784.0,1400],[20240704,2968.84,2968.69,2970.22,2968.06,2969.83,6587421,658742848.0,1401],[20240704,2969.83,2969.16,2969.3,2968.07,2968.35,7077310,707731904.0,1402],[20240704,2968.35,2968.96,2969.11,2967.17,2967.68,7201705,720171392.0,1403],[20240704,2967.68,2967.21,2967.94,2965.28,2965.56,9992110,999212096.0,1404],[20240704,2965.56,2965.46,2965.84,2963.77,2964.64,10734950,1073495872.0,1405],[20240704,2964.64,2964.58,2964.62,2962.98,2963.02,10302631,1030264064.0,1406],[20240704,2963.02,2963.14,2963.82,2962.52,2962.57,10309586,1030959616.0,1407],[20240704,2962.57,2962.31,2962.63,2961.79,2962.37,8359907,835991680.0,1408],[20240704,2962.37,2962.85,2964.29,2961.54,2962.06,10817440,1081745024.0,1409],[20240704,2962.06,2962.77,2963.05,2961.94,2961.94,6521729,652173952.0,1410],[20240704,2961.94,2961.78,2961.82,2959.77,2959.77,10790967,1079097856.0,1411],[20240704,2959.77,2959.69,2960.66,2959.44,2959.59,10601247,1060125632.0,1412],[20240704,2959.59,2959.73,2961.25,2959.59,2959.75,9142271,914228288.0,1413],[20240704,2959.75,2959.24,2960.44,2959.24,2959.82,7681364,768137344.0,1414],[20240704,2959.82,2959.98,2959.98,2958.08,2958.4,10766548,1076655872.0,1415],[20240704,2958.4,2959.54,2962.17,2959.19,2960.51,13755348,1375535872.0,1416],[20240704,2960.51,2960.78,2962.39,2960.6,2961.04,8078580,807858752.0,1417],[20240704,2961.04,2960.9,2962.44,2960.9,2961.42,6394027,639403904.0,1418],[20240704,2961.42,2961.32,2961.8,2960.39,2961.8,6480468,648047808.0,1419],[20240704,2961.8,2962.37,2962.62,2960.0,2960.37,8358146,835815680.0,1420],[20240704,2960.37,2960.05,2960.3,2958.43,2958.69,9373180,937318912.0,1421],[20240704,2958.69,2958.73,2958.73,2957.08,2957.41,11027505,1102751360.0,1422],[20240704,2957.41,2956.9,2957.12,2956.46,2957.04,10922642,1092264960.0,1423],[20240704,2957.04,2957.13,2958.28,2956.99,2957.39,10721956,1072196608.0,1424],[20240704,2957.39,2957.28,2959.87,2957.11,2959.87,11669902,1166991488.0,1425],[20240704,2959.87,2959.56,2960.12,2958.26,2958.51,8414775,841478528.0,1426],[20240704,2958.51,2957.85,2957.87,2956.78,2957.43,8547391,854739968.0,1427],[20240704,2957.43,2957.53,2958.35,2957.1,2957.5,8271225,827123648.0,1428],[20240704,2957.5,2957.15,2957.52,2956.28,2956.67,8357651,835766080.0,1429],[20240704,2956.67,2957.22,2957.22,2955.63,2956.4,9281158,928116928.0,1430],[20240704,2956.4,2956.42,2957.71,2955.72,2957.07,12112922,1211293056.0,1431],[20240704,2957.07,2957.19,2958.5,2956.71,2958.04,9753016,975302656.0,1432],[20240704,2958.04,2957.48,2957.48,2955.53,2956.3,11613356,1161336832.0,1433],[20240704,2956.3,2955.57,2957.69,2955.29,2957.69,10871926,1087193600.0,1434],[20240704,2957.69,2957.28,2960.42,2957.28,2960.4,12960886,1296089472.0,1435],[20240704,2960.4,2960.65,2961.37,2959.73,2960.17,10755406,1075541504.0,1436],[20240704,2960.17,2960.61,2961.55,2959.83,2961.26,8833930,883394048.0,1437],[20240704,2961.26,2960.76,2961.76,2960.22,2960.22,8234657,823466624.0,1438],[20240704,2960.22,2960.89,2962.24,2960.58,2962.1,7763371,776337984.0,1439],[20240704,2962.1,2962.2,2962.82,2961.73,2962.81,8330369,833037824.0,1440],[20240704,2962.81,2962.43,2963.26,2961.25,2961.38,9153497,915350784.0,1441],[20240704,2961.38,2961.47,2963.47,2961.47,2962.86,9298768,929877760.0,1442],[20240704,2962.86,2962.45,2963.49,2962.1,2962.69,8366629,836663744.0,1443],[20240704,2962.69,2962.5,2964.03,2962.5,2963.23,8689573,868958080.0,1444],[20240704,2963.23,2963.28,2963.8,2961.76,2962.06,10033482,1003349248.0,1445],[20240704,2962.06,2961.6,2962.19,2961.04,2961.39,12137512,1213752192.0,1446],[20240704,2961.39,2961.94,2961.94,2960.2,2960.7,11536083,1153609344.0,1447],[20240704,2960.7,2960.95,2961.35,2959.39,2959.47,12405757,1240576640.0,1448],[20240704,2959.47,2959.56,2960.57,2959.0,2959.83,12760316,1276032640.0,1449],[20240704,2959.83,2959.81,2961.67,2959.81,2961.39,13195730,1319574016.0,1450],[20240704,2961.39,2960.83,2961.23,2959.78,2961.07,14545621,1454563072.0,1451],[20240704,2961.07,2960.4,2961.12,2960.11,2960.23,14095730,1409574016.0,1452],[20240704,2960.23,2960.05,2961.15,2960.05,2960.53,13569179,1356918784.0,1453],[20240704,2960.53,2960.42,2961.52,2960.4,2961.35,15131425,1513143424.0,1454],[20240704,2961.35,2961.21,2961.21,2960.13,2960.82,15875696,1587570688.0,1455],[20240704,2960.82,2961.08,2961.08,2959.13,2959.13,17625124,1762513408.0,1456],[20240704,2959.13,2959.57,2960.53,2959.19,2959.69,19172665,1917267328.0,1457],[20240704,2959.69,2959.75,2959.75,2959.62,2959.62,1186614,118661496.0,1458],[20240704,2959.62,2959.62,2959.62,2959.62,2959.62,0,0.0,1459],[20240704,2959.62,2958.36,2958.36,2957.57,2957.57,32035473,3203547392.0,1500],[20240705,2957.57,2954.37,2957.11,2954.37,2955.19,76029793,7602980352.0,931],[20240705,2955.19,2955.04,2956.27,2953.21,2953.56,34083951,3408396032.0,932],[20240705,2953.56,2953.49,2953.49,2950.02,2950.02,35453774,3545378304.0,933],[20240705,2950.02,2949.73,2949.81,2946.01,2946.01,31110788,3111079680.0,934],[20240705,2946.01,2945.84,2946.56,2944.84,2945.84,34721308,3472131840.0,935],[20240705,2945.84,2945.93,2947.29,2944.82,2947.25,29153478,2915348736.0,936],[20240705,2947.25,2947.09,2947.09,2942.32,2943.02,26707687,2670769408.0,937],[20240705,2943.02,2944.24,2945.68,2943.34,2944.38,25341969,2534198016.0,938],[20240705,2944.38,2944.24,2944.79,2942.8,2943.37,23518139,2351814912.0,939],[20240705,2943.37,2942.61,2944.54,2941.33,2943.5,26180794,2618080512.0,940],[20240705,2943.5,2943.75,2943.75,2942.22,2943.24,23734854,2373486336.0,941],[20240705,2943.24,2943.5,2946.82,2943.5,2946.82,29249215,2924922368.0,942],[20240705,2946.82,2946.95,2947.16,2943.92,2943.92,21943460,2194346752.0,943],[20240705,2943.92,2943.58,2943.58,2942.13,2942.41,18689365,1868937600.0,944],[20240705,2942.41,2942.31,2942.53,2940.81,2940.93,19089236,1908924800.0,945],[20240705,2940.93,2940.82,2945.02,2940.82,2944.45,26041721,2604173056.0,946],[20240705,2944.45,2944.26,2945.03,2943.82,2944.51,19005689,1900569728.0,947],[20240705,2944.51,2944.39,2944.42,2942.89,2943.08,16874706,1687471744.0,948],[20240705,2943.08,2942.9,2942.98,2941.41,2941.75,16656105,1665611392.0,949],[20240705,2941.75,2941.33,2942.79,2940.01,2940.01,20089155,2008916480.0,950],[20240705,2940.01,2939.84,2939.94,2937.93,2939.42,19178924,1917893248.0,951],[20240705,2939.42,2939.13,2943.32,2939.13,2942.98,19462291,1946230144.0,952],[20240705,2942.98,2942.68,2943.34,2942.14,2942.86,14249060,1424906624.0,953],[20240705,2942.86,2943.0,2943.0,2941.51,2941.76,16043427,1604343808.0,954],[20240705,2941.76,2942.13,2943.36,2941.79,2943.31,14030640,1403064832.0,955],[20240705,2943.31,2942.76,2942.97,2941.95,2942.49,14724944,1472495616.0,956],[20240705,2942.49,2942.39,2942.42,2939.42,2940.2,17812561,1781257216.0,957],[20240705,2940.2,2940.08,2940.08,2938.09,2938.61,12964752,1296476160.0,958],[20240705,2938.61,2938.31,2939.55,2937.42,2938.93,15519145,1551915520.0,959],[20240705,2938.93,2938.77,2938.79,2937.71,2938.35,12646909,1264691712.0,1000],[20240705,2938.35,2938.15,2938.15,2937.02,2937.36,15627470,1562747904.0,1001],[20240705,2937.36,2937.09,2937.49,2936.37,2936.56,15743547,1574355840.0,1002],[20240705,2936.56,2937.24,2938.04,2935.66,2935.66,17605085,1760509184.0,1003],[20240705,2935.66,2935.65,2937.12,2935.53,2936.73,13719273,1371928448.0,1004],[20240705,2936.73,2936.52,2936.52,2934.11,2934.69,13513813,1351382144.0,1005],[20240705,2934.69,2934.58,2936.25,2933.46,2935.96,14401642,1440165120.0,1006],[20240705,2935.96,2935.79,2935.79,2934.54,2934.94,10373139,1037314816.0,1007],[20240705,2934.94,2935.11,2935.73,2934.8,2935.47,10974108,1097411968.0,1008],[20240705,2935.47,2935.54,2938.17,2935.46,2938.17,15670431,1567044096.0,1009],[20240705,2938.17,2938.6,2938.6,2937.72,2937.72,12935388,1293539584.0,1010],[20240705,2937.72,2937.95,2938.42,2936.2,2936.42,12725911,1272591872.0,1011],[20240705,2936.42,2936.4,2936.4,2934.8,2935.43,11218345,1121835520.0,1012],[20240705,2935.43,2936.01,2936.14,2934.44,2934.63,10729678,1072968768.0,1013],[20240705,2934.63,2934.24,2934.79,2932.77,2933.29,12004323,1200433408.0,1014],[20240705,2933.29,2932.82,2934.09,2932.49,2932.49,11669397,1166940672.0,1015],[20240705,2932.49,2932.47,2933.51,2931.05,2932.59,11693214,1169322496.0,1016],[20240705,2932.59,2932.21,2932.39,2931.67,2932.0,9311225,931123456.0,1017],[20240705,2932.0,2931.97,2933.66,2931.97,2932.73,9850735,985074688.0,1018],[20240705,2932.73,2932.56,2932.63,2931.16,2931.36,9093765,909377600.0,1019],[20240705,2931.36,2931.32,2932.75,2931.24,2932.28,10754893,1075490304.0,1020],[20240705,2932.28,2932.01,2932.49,2929.87,2929.98,10854460,1085446784.0,1021],[20240705,2929.98,2929.61,2930.0,2928.32,2928.32,11297270,1129727744.0,1022],[20240705,2928.32,2928.42,2929.48,2927.76,2929.07,11530220,1153023232.0,1023],[20240705,2929.07,2928.75,2928.88,2928.13,2928.88,9587757,958776576.0,1024],[20240705,2928.88,2929.89,2932.8,2929.73,2932.07,13039738,1303974784.0,1025],[20240705,2932.07,2932.27,2932.27,2929.21,2929.21,9361413,936142272.0,1026],[20240705,2929.21,2929.59,2929.59,2928.28,2928.46,8094597,809460928.0,1027],[20240705,2928.46,2928.63,2930.26,2927.72,2929.16,10141899,1014190912.0,1028],[20240705,2929.16,2929.17,2929.17,2928.32,2928.55,8048681,804868864.0,1029],[20240705,2928.55,2928.63,2930.96,2928.63,2930.96,8670286,867029504.0,1030],[20240705,2930.96,2930.39,2932.04,2929.75,2931.17,12372179,1237218944.0,1031],[20240705,2931.17,2930.76,2931.79,2930.74,2931.11,13458136,1345814656.0,1032],[20240705,2931.11,2931.3,2932.33,2931.06,2931.67,11352607,1135261568.0,1033],[20240705,2931.67,2931.56,2931.89,2929.49,2929.95,9494516,949452736.0,1034],[20240705,2929.95,2929.85,2930.0,2926.72,2926.72,12222184,1222219392.0,1035],[20240705,2926.72,2926.35,2926.44,2924.17,2924.52,13866495,1386650496.0,1036],[20240705,2924.52,2924.78,2925.7,2923.28,2923.43,12156638,1215664640.0,1037],[20240705,2923.43,2923.16,2926.44,2922.89,2926.44,13387041,1338705408.0,1038],[20240705,2926.44,2926.79,2930.23,2926.79,2930.23,12876462,1287647360.0,1039],[20240705,2930.23,2929.93,2931.52,2929.37,2930.25,10252128,1025213824.0,1040],[20240705,2930.25,2931.39,2934.62,2931.11,2934.62,11581906,1158191488.0,1041],[20240705,2934.62,2935.12,2937.29,2935.12,2937.29,17105573,1710558208.0,1042],[20240705,2937.29,2936.72,2936.72,2933.68,2933.68,12356212,1235621888.0,1043],[20240705,2933.68,2934.05,2934.65,2932.02,2932.18,10006415,1000642304.0,1044],[20240705,2932.18,2932.53,2932.71,2929.8,2930.99,9136389,913639808.0,1045],[20240705,2930.99,2931.24,2931.69,2930.84,2931.38,7719496,771950720.0,1046],[20240705,2931.38,2931.39,2931.98,2930.04,2930.34,9990388,999040256.0,1047],[20240705,2930.34,2930.41,2930.78,2929.68,2929.82,6977519,697752832.0,1048],[20240705,2929.82,2930.44,2931.74,2929.84,2931.74,7048994,704900352.0,1049],[20240705,2931.74,2931.36,2931.67,2929.15,2931.35,8631126,863113664.0,1050],[20240705,2931.35,2930.98,2931.73,2929.94,2929.94,7339992,734000128.0,1051],[20240705,2929.94,2929.99,2930.39,2929.66,2930.12,6446587,644659648.0,1052],[20240705,2930.12,2929.97,2930.09,2928.58,2928.58,7422905,742291456.0,1053],[20240705,2928.58,2928.77,2928.77,2927.62,2927.99,7947761,794777280.0,1054],[20240705,2927.99,2928.29,2928.29,2927.2,2927.2,6416514,641652352.0,1055],[20240705,2927.2,2927.4,2928.37,2926.57,2926.57,8043493,804350464.0,1056],[20240705,2926.57,2926.5,2928.46,2926.5,2927.6,7385156,738516672.0,1057],[20240705,2927.6,2927.72,2927.72,2925.92,2926.22,6542961,654297024.0,1058],[20240705,2926.22,2926.14,2926.98,2926.07,2926.35,5453591,545360064.0,1059],[20240705,2926.35,2926.58,2926.83,2925.94,2926.06,5721011,572102080.0,1100],[20240705,2926.06,2926.06,2926.3,2925.31,2925.31,6035051,603506112.0,1101],[20240705,2925.31,2925.1,2925.1,2923.41,2923.87,8995473,899548480.0,1102],[20240705,2923.87,2923.69,2925.48,2923.69,2924.22,7374118,737412864.0,1103],[20240705,2924.22,2924.08,2925.31,2924.08,2924.57,5652271,565228160.0,1104],[20240705,2924.57,2924.63,2925.03,2923.57,2924.1,6990436,699044608.0,1105],[20240705,2924.1,2924.3,2924.55,2923.38,2923.81,6909882,690989248.0,1106],[20240705,2923.81,2923.88,2924.47,2922.99,2923.17,8108321,810833152.0,1107],[20240705,2923.17,2922.67,2923.02,2922.27,2922.49,6624864,662487424.0,1108],[20240705,2922.49,2922.38,2924.44,2922.38,2924.13,6499411,649942144.0,1109],[20240705,2924.13,2923.81,2923.93,2921.61,2921.61,7590952,759095936.0,1110],[20240705,2921.61,2921.45,2922.31,2921.24,2921.86,7453298,745330688.0,1111],[20240705,2921.86,2921.86,2923.78,2921.86,2923.31,6658098,665810688.0,1112],[20240705,2923.31,2922.34,2922.34,2921.3,2921.65,5535708,553571776.0,1113],[20240705,2921.65,2921.73,2922.21,2921.23,2921.49,5119631,511963968.0,1114],[20240705,2921.49,2921.43,2922.08,2920.93,2920.93,5248910,524892096.0,1115],[20240705,2920.93,2920.83,2925.11,2920.2,2925.11,10793303,1079331200.0,1116],[20240705,2925.11,2925.55,2927.36,2923.87,2926.92,8595443,859545472.0,1117],[20240705,2926.92,2926.43,2927.68,2925.52,2925.52,5810912,581092224.0,1118],[20240705,2925.52,2925.31,2927.75,2924.74,2926.26,6495118,649512640.0,1119],[20240705,2926.26,2926.38,2926.76,2924.19,2924.19,4864413,486442432.0,1120],[20240705,2924.19,2924.34,2926.56,2924.34,2925.3,5088928,508893792.0,1121],[20240705,2925.3,2924.85,2927.84,2924.85,2927.75,5688722,568873216.0,1122],[20240705,2927.75,2927.48,2929.24,2926.61,2928.24,5977714,597772416.0,1123],[20240705,2928.24,2928.58,2929.89,2927.53,2929.64,5823066,582307840.0,1124],[20240705,2929.64,2929.0,2930.68,2929.0,2930.08,7119081,711908992.0,1125],[20240705,2930.08,2929.67,2930.26,2929.13,2930.21,5497079,549708864.0,1126],[20240705,2930.21,2930.27,2930.27,2928.96,2929.19,4861491,486150048.0,1127],[20240705,2929.19,2929.65,2930.1,2928.13,2928.13,5042986,504299712.0,1128],[20240705,2928.13,2928.12,2928.12,2927.13,2927.35,4997748,499775936.0,1129],[20240705,2927.35,2927.32,2929.98,2927.32,2929.98,5347129,534713952.0,1130],[20240705,2929.98,2929.32,2929.32,2926.41,2927.17,17141421,1714143104.0,1301],[20240705,2927.17,2927.66,2928.19,2926.37,2927.85,9309410,930942016.0,1302],[20240705,2927.85,2927.89,2929.53,2927.5,2927.93,7353914,735392512.0,1303],[20240705,2927.93,2927.8,2930.59,2927.8,2929.8,7456191,745619904.0,1304],[20240705,2929.8,2929.62,2930.2,2928.1,2928.27,7608354,760836480.0,1305],[20240705,2928.27,2928.76,2930.16,2928.5,2929.51,7857212,785722240.0,1306],[20240705,2929.51,2929.27,2929.27,2927.6,2927.6,6728904,672891264.0,1307],[20240705,2927.6,2927.34,2927.5,2925.35,2926.52,8943518,894352704.0,1308],[20240705,2926.52,2926.67,2931.12,2926.67,2930.4,10207835,1020784512.0,1309],[20240705,2930.4,2930.06,2932.62,2929.77,2931.77,9049291,904929856.0,1310],[20240705,2931.77,2931.36,2934.79,2931.2,2933.99,10539494,1053950528.0,1311],[20240705,2933.99,2933.84,2934.71,2933.57,2933.74,7568751,756876096.0,1312],[20240705,2933.74,2933.07,2935.36,2932.45,2934.12,7946476,794648576.0,1313],[20240705,2934.12,2933.94,2935.27,2933.46,2933.46,7024981,702499072.0,1314],[20240705,2933.46,2933.01,2933.94,2931.29,2932.47,8578312,857832256.0,1315],[20240705,2932.47,2933.37,2933.37,2932.42,2932.97,7098654,709866432.0,1316],[20240705,2932.97,2932.66,2935.82,2932.66,2935.25,10184031,1018404032.0,1317],[20240705,2935.25,2934.97,2936.5,2934.64,2935.97,8009814,800982208.0,1318],[20240705,2935.97,2935.94,2935.94,2933.09,2933.09,8044177,804418688.0,1319],[20240705,2933.09,2933.19,2933.92,2931.5,2931.6,7266926,726693696.0,1320],[20240705,2931.6,2931.96,2931.96,2930.91,2931.09,6528840,652884928.0,1321],[20240705,2931.09,2931.06,2931.06,2929.07,2930.08,9368868,936887680.0,1322],[20240705,2930.08,2930.24,2931.99,2930.01,2930.26,7425801,742580928.0,1323],[20240705,2930.26,2930.33,2930.42,2928.86,2928.96,7493670,749368128.0,1324],[20240705,2928.96,2928.87,2929.16,2927.57,2928.51,7401088,740109696.0,1325],[20240705,2928.51,2928.93,2929.67,2927.88,2928.1,6302399,630240896.0,1326],[20240705,2928.1,2927.64,2928.1,2927.42,2927.78,4926329,492633728.0,1327],[20240705,2927.78,2927.74,2927.88,2926.52,2927.13,6749165,674917504.0,1328],[20240705,2927.13,2927.2,2927.2,2926.35,2926.37,6107663,610767552.0,1329],[20240705,2926.37,2926.57,2930.26,2926.57,2930.08,9729933,972994240.0,1330],[20240705,2930.08,2929.64,2930.22,2929.18,2929.94,7904972,790498176.0,1331],[20240705,2929.94,2929.95,2932.81,2929.95,2932.38,10814785,1081479680.0,1332],[20240705,2932.38,2932.27,2935.14,2932.27,2933.09,11916929,1191693824.0,1333],[20240705,2933.09,2933.75,2934.59,2933.05,2933.57,10069637,1006964480.0,1334],[20240705,2933.57,2934.03,2934.03,2931.44,2931.44,9378842,937885120.0,1335],[20240705,2931.44,2931.44,2931.95,2930.84,2931.47,8103374,810338240.0,1336],[20240705,2931.47,2931.11,2931.19,2929.96,2931.19,8631453,863146432.0,1337],[20240705,2931.19,2931.7,2932.22,2930.93,2931.31,6909451,690946112.0,1338],[20240705,2931.31,2931.17,2931.94,2930.85,2931.92,6556438,655645120.0,1339],[20240705,2931.92,2931.89,2935.35,2931.89,2934.61,10231755,1023176320.0,1340],[20240705,2934.61,2935.0,2936.49,2934.71,2935.85,11508619,1150862976.0,1341],[20240705,2935.85,2936.05,2936.66,2935.33,2936.1,7906914,790692480.0,1342],[20240705,2936.1,2936.58,2937.64,2936.58,2937.48,11155082,1115509120.0,1343],[20240705,2937.48,2937.4,2937.88,2936.64,2937.79,11060837,1106084608.0,1344],[20240705,2937.79,2937.43,2938.39,2937.43,2938.39,9054942,905495360.0,1345],[20240705,2938.39,2938.07,2940.15,2937.83,2940.15,13076836,1307684736.0,1346],[20240705,2940.15,2939.48,2940.34,2939.2,2939.45,12512527,1251253632.0,1347],[20240705,2939.45,2939.4,2939.93,2938.79,2939.69,9227605,922761536.0,1348],[20240705,2939.69,2939.68,2942.03,2939.68,2941.94,10229495,1022950592.0,1349],[20240705,2941.94,2941.74,2942.1,2940.9,2941.99,9206588,920659968.0,1350],[20240705,2941.99,2942.11,2944.29,2942.11,2944.29,11913449,1191346176.0,1351],[20240705,2944.29,2944.56,2945.08,2943.37,2943.81,15203181,1520318976.0,1352],[20240705,2943.81,2944.02,2944.02,2941.15,2941.15,11623300,1162331008.0,1353],[20240705,2941.15,2941.34,2941.74,2940.62,2940.98,8309372,830938048.0,1354],[20240705,2940.98,2940.91,2942.23,2940.91,2942.08,7043912,704392000.0,1355],[20240705,2942.08,2942.0,2943.87,2942.0,2943.87,10528141,1052814784.0,1356],[20240705,2943.87,2943.79,2945.6,2943.77,2945.15,11831112,1183112064.0,1357],[20240705,2945.15,2944.95,2945.17,2942.94,2943.76,9914982,991499392.0,1358],[20240705,2943.76,2943.62,2946.23,2943.48,2946.17,9734308,973431808.0,1359],[20240705,2946.17,2946.47,2946.47,2945.58,2946.14,8737683,873769280.0,1400],[20240705,2946.14,2946.12,2946.38,2944.49,2944.83,10403543,1040355456.0,1401],[20240705,2944.83,2944.63,2944.96,2942.29,2943.0,10026465,1002647680.0,1402],[20240705,2943.0,2942.45,2946.85,2942.45,2946.85,12831801,1283181184.0,1403],[20240705,2946.85,2946.71,2947.71,2946.14,2947.24,8995741,899575040.0,1404],[20240705,2947.24,2947.35,2950.16,2947.35,2949.65,12331505,1233151360.0,1405],[20240705,2949.65,2949.62,2951.48,2949.62,2951.48,11908109,1190812032.0,1406],[20240705,2951.48,2951.41,2951.8,2950.92,2951.62,13131239,1313124480.0,1407],[20240705,2951.62,2951.52,2952.9,2951.44,2952.9,14681836,1468184832.0,1408],[20240705,2952.9,2952.33,2952.33,2950.85,2951.36,12254417,1225442688.0,1409],[20240705,2951.36,2951.38,2951.38,2950.43,2950.96,9361662,936167296.0,1410],[20240705,2950.96,2950.98,2951.44,2950.16,2950.44,11452369,1145237888.0,1411],[20240705,2950.44,2950.73,2950.73,2948.51,2948.51,10387972,1038798080.0,1412],[20240705,2948.51,2948.87,2949.12,2948.36,2948.54,8465955,846596288.0,1413],[20240705,2948.54,2948.56,2948.97,2947.0,2947.34,8876555,887656512.0,1414],[20240705,2947.34,2947.59,2948.85,2947.33,2948.85,8607487,860749760.0,1415],[20240705,2948.85,2948.49,2949.41,2948.44,2948.81,7706107,770611584.0,1416],[20240705,2948.81,2949.15,2949.28,2946.9,2946.9,10008804,1000881216.0,1417],[20240705,2946.9,2946.72,2947.17,2946.52,2946.79,7899193,789920256.0,1418],[20240705,2946.79,2946.59,2947.01,2946.15,2946.44,6851451,685146240.0,1419],[20240705,2946.44,2946.73,2946.73,2944.77,2944.96,8764321,876433088.0,1420],[20240705,2944.96,2945.5,2945.5,2944.28,2944.84,7782251,778225792.0,1421],[20240705,2944.84,2945.15,2946.38,2944.97,2946.38,7720230,772023936.0,1422],[20240705,2946.38,2946.15,2948.01,2946.15,2947.96,7550210,755021952.0,1423],[20240705,2947.96,2947.93,2948.15,2947.39,2948.07,7090809,709081984.0,1424],[20240705,2948.07,2948.09,2948.19,2947.41,2947.89,6991699,699170688.0,1425],[20240705,2947.89,2947.89,2948.52,2947.75,2947.96,6710587,671059712.0,1426],[20240705,2947.96,2948.64,2948.64,2946.59,2947.51,8216979,821698944.0,1427],[20240705,2947.51,2947.42,2947.79,2946.9,2947.5,6493306,649331520.0,1428],[20240705,2947.5,2947.6,2947.87,2946.99,2947.87,6249040,624904768.0,1429],[20240705,2947.87,2947.54,2947.54,2944.52,2944.6,11331828,1133183744.0,1430],[20240705,2944.6,2945.07,2945.48,2944.34,2945.47,10775751,1077575936.0,1431],[20240705,2945.47,2945.57,2947.32,2945.24,2947.12,9268247,926825728.0,1432],[20240705,2947.12,2946.88,2946.95,2945.29,2945.79,9300061,930006976.0,1433],[20240705,2945.79,2945.92,2946.18,2945.32,2945.71,7798474,779848512.0,1434],[20240705,2945.71,2945.57,2947.23,2945.41,2947.23,7799937,779994880.0,1435],[20240705,2947.23,2947.08,2947.26,2946.22,2946.73,8359663,835967680.0,1436],[20240705,2946.73,2946.63,2948.15,2946.38,2948.05,8315296,831530368.0,1437],[20240705,2948.05,2948.15,2948.22,2947.51,2948.14,8130972,813098304.0,1438],[20240705,2948.14,2948.02,2949.15,2948.02,2948.7,8947319,894732928.0,1439],[20240705,2948.7,2947.78,2948.79,2947.33,2948.54,10088076,1008808640.0,1440],[20240705,2948.54,2948.58,2948.58,2946.83,2947.09,10988823,1098883456.0,1441],[20240705,2947.09,2947.51,2948.03,2946.92,2947.2,8883048,888305728.0,1442],[20240705,2947.2,2946.93,2947.34,2946.36,2946.75,9927963,992797248.0,1443],[20240705,2946.75,2946.44,2946.83,2945.78,2946.83,10185489,1018550016.0,1444],[20240705,2946.83,2946.96,2948.09,2946.9,2947.77,10066998,1006700928.0,1445],[20240705,2947.77,2947.92,2949.08,2947.81,2949.08,10597284,1059729472.0,1446],[20240705,2949.08,2949.31,2950.62,2949.0,2949.78,12517319,1251732736.0,1447],[20240705,2949.78,2950.09,2950.73,2949.91,2950.59,11262965,1126297600.0,1448],[20240705,2950.59,2950.66,2952.06,2950.66,2951.17,12068613,1206862080.0,1449],[20240705,2951.17,2951.25,2951.63,2950.22,2951.26,13789235,1378924672.0,1450],[20240705,2951.26,2951.5,2951.91,2950.34,2951.61,13692895,1369290880.0,1451],[20240705,2951.61,2950.94,2952.29,2950.8,2951.96,13927641,1392765184.0,1452],[20240705,2951.96,2952.38,2952.75,2951.34,2951.64,14454417,1445442560.0,1453],[20240705,2951.64,2951.69,2952.64,2951.68,2951.83,15129875,1512988544.0,1454],[20240705,2951.83,2951.58,2952.33,2950.7,2951.49,16890655,1689066496.0,1455],[20240705,2951.49,2951.74,2952.1,2950.68,2952.05,17892923,1789293440.0,1456],[20240705,2952.05,2951.8,2951.96,2950.42,2951.15,20459635,2045964544.0,1457],[20240705,2951.15,2951.03,2951.37,2951.03,2951.37,1208621,120862128.0,1458],[20240705,2951.37,2951.37,2951.37,2951.37,2951.37,0,0.0,1459],[20240705,2951.37,2950.84,2950.84,2949.93,2949.93,30965852,3096585216.0,1500],[20240708,2949.93,2939.84,2939.84,2935.22,2935.33,92418983,9241899008.0,931],[20240708,2935.33,2935.09,2936.3,2934.32,2936.06,41603121,4160312832.0,932],[20240708,2936.06,2936.98,2939.18,2936.98,2938.27,40290436,4029044480.0,933],[20240708,2938.27,2938.78,2939.51,2937.88,2939.51,39918462,3991847424.0,934],[20240708,2939.51,2939.43,2940.61,2939.06,2940.13,33327610,3332761856.0,935],[20240708,2940.13,2940.7,2940.7,2939.54,2940.32,32357988,3235799552.0,936],[20240708,2940.32,2940.44,2940.61,2939.16,2939.16,31150051,3115005952.0,937],[20240708,2939.16,2939.77,2942.4,2939.52,2942.4,26422017,2642202624.0,938],[20240708,2942.4,2943.0,2943.09,2941.1,2941.15,25174421,2517442816.0,939],[20240708,2941.15,2941.06,2942.98,2940.94,2942.98,25637841,2563784960.0,940],[20240708,2942.98,2943.26,2943.26,2942.29,2942.84,30136311,3013632256.0,941],[20240708,2942.84,2942.75,2943.48,2941.51,2943.48,25108032,2510804480.0,942],[20240708,2943.48,2943.46,2947.61,2943.46,2947.61,25688466,2568847360.0,943],[20240708,2947.61,2947.36,2947.36,2945.14,2945.2,33194467,3319448064.0,944],[20240708,2945.2,2945.06,2945.07,2941.68,2943.85,32930717,3293072640.0,945],[20240708,2943.85,2943.98,2943.98,2941.11,2941.3,26262497,2626250752.0,946],[20240708,2941.3,2941.71,2942.37,2940.19,2941.92,23844398,2384440320.0,947],[20240708,2941.92,2942.27,2942.89,2940.43,2940.43,19174540,1917455104.0,948],[20240708,2940.43,2940.48,2940.48,2938.38,2938.44,20442785,2044279424.0,949],[20240708,2938.44,2938.73,2939.0,2937.89,2937.89,19503390,1950339840.0,950],[20240708,2937.89,2937.88,2938.19,2936.9,2937.1,19293451,1929345664.0,951],[20240708,2937.1,2937.28,2938.65,2936.6,2938.15,21033753,2103376512.0,952],[20240708,2938.15,2938.12,2938.56,2937.32,2938.56,17292301,1729231104.0,953],[20240708,2938.56,2938.62,2938.93,2937.75,2938.05,16900360,1690036864.0,954],[20240708,2938.05,2938.23,2939.06,2937.14,2937.32,19743232,1974324480.0,955],[20240708,2937.32,2936.8,2937.4,2935.05,2935.05,19645595,1964560512.0,956],[20240708,2935.05,2934.88,2934.89,2933.54,2933.79,18200020,1820002816.0,957],[20240708,2933.79,2933.53,2933.93,2932.71,2932.85,16952075,1695208704.0,958],[20240708,2932.85,2933.01,2933.26,2932.32,2932.85,13944793,1394480384.0,959],[20240708,2932.85,2932.54,2934.82,2932.54,2933.88,17290927,1729093632.0,1000],[20240708,2933.88,2934.31,2934.4,2932.52,2932.62,19104082,1910409216.0,1001],[20240708,2932.62,2932.43,2933.03,2931.38,2931.38,17639174,1763918464.0,1002],[20240708,2931.38,2931.15,2931.35,2928.83,2930.88,20115529,2011553792.0,1003],[20240708,2930.88,2930.98,2932.93,2930.98,2932.93,16616977,1661698560.0,1004],[20240708,2932.93,2933.69,2934.92,2933.28,2933.6,15926878,1592688768.0,1005],[20240708,2933.6,2933.44,2934.27,2932.78,2933.38,15289524,1528953856.0,1006],[20240708,2933.38,2933.59,2934.25,2932.33,2932.33,13280253,1328026240.0,1007],[20240708,2932.33,2932.62,2934.36,2932.62,2933.89,15916858,1591686528.0,1008],[20240708,2933.89,2933.91,2933.91,2932.95,2933.06,13029978,1302998784.0,1009],[20240708,2933.06,2933.17,2933.89,2932.55,2933.23,12207509,1220751744.0,1010],[20240708,2933.23,2933.39,2934.92,2933.07,2934.92,13370810,1337082112.0,1011],[20240708,2934.92,2934.95,2934.95,2933.69,2934.3,13576674,1357668480.0,1012],[20240708,2934.3,2934.04,2935.63,2933.84,2935.63,11978578,1197858816.0,1013],[20240708,2935.63,2935.59,2937.6,2935.59,2936.42,13971608,1397161984.0,1014],[20240708,2936.42,2936.02,2937.08,2935.68,2936.29,11084568,1108457728.0,1015],[20240708,2936.29,2936.84,2937.19,2936.08,2936.08,11640042,1164005120.0,1016],[20240708,2936.08,2936.22,2936.22,2935.0,2935.08,12467822,1246783232.0,1017],[20240708,2935.08,2935.23,2935.23,2933.91,2935.14,12832675,1283268736.0,1018],[20240708,2935.14,2934.77,2936.14,2934.77,2934.79,13733728,1373373824.0,1019],[20240708,2934.79,2934.73,2935.46,2934.39,2935.0,11329767,1132977792.0,1020],[20240708,2935.0,2935.14,2935.4,2934.43,2934.79,11674284,1167429248.0,1021],[20240708,2934.79,2934.65,2935.52,2934.55,2935.2,10100075,1010008256.0,1022],[20240708,2935.2,2935.43,2937.74,2935.43,2936.69,13798027,1379803648.0,1023],[20240708,2936.69,2936.97,2937.06,2935.75,2935.94,10110131,1011014144.0,1024],[20240708,2935.94,2936.02,2936.11,2935.33,2935.68,8741719,874172864.0,1025],[20240708,2935.68,2935.36,2935.56,2934.07,2934.07,9387123,938713280.0,1026],[20240708,2934.07,2934.39,2935.0,2933.94,2934.29,9643253,964326272.0,1027],[20240708,2934.29,2934.29,2935.17,2934.03,2934.87,9039222,903923072.0,1028],[20240708,2934.87,2934.88,2934.88,2933.64,2933.64,8700112,870012288.0,1029],[20240708,2933.64,2933.54,2933.92,2932.89,2933.05,10208063,1020807424.0,1030],[20240708,2933.05,2933.49,2934.2,2932.0,2932.13,16026416,1602642432.0,1031],[20240708,2932.13,2932.41,2932.41,2931.45,2932.09,10895379,1089538816.0,1032],[20240708,2932.09,2932.33,2933.46,2932.17,2933.46,10883916,1088392448.0,1033],[20240708,2933.46,2933.56,2933.95,2933.42,2933.87,9172670,917268032.0,1034],[20240708,2933.87,2933.42,2934.55,2933.42,2933.91,10040069,1004007552.0,1035],[20240708,2933.91,2933.9,2934.05,2933.59,2933.96,8505936,850594560.0,1036],[20240708,2933.96,2934.2,2934.2,2931.8,2931.87,10485392,1048540416.0,1037],[20240708,2931.87,2931.45,2932.49,2931.06,2932.0,11160387,1116039552.0,1038],[20240708,2932.0,2932.41,2932.59,2931.77,2931.82,8046407,804641792.0,1039],[20240708,2931.82,2932.31,2932.45,2931.8,2932.13,8036182,803619328.0,1040],[20240708,2932.13,2932.05,2933.43,2932.05,2932.69,9969835,996984576.0,1041],[20240708,2932.69,2932.29,2932.29,2930.89,2931.47,9398538,939854656.0,1042],[20240708,2931.47,2931.25,2932.8,2930.78,2930.78,10721141,1072115072.0,1043],[20240708,2930.78,2931.37,2931.37,2929.37,2929.87,10850463,1085047296.0,1044],[20240708,2929.87,2929.8,2930.16,2928.72,2930.13,10073919,1007392832.0,1045],[20240708,2930.13,2929.91,2932.55,2929.91,2932.22,9685119,968512768.0,1046],[20240708,2932.22,2932.22,2932.71,2931.71,2932.07,7627758,762776896.0,1047],[20240708,2932.07,2932.21,2932.21,2930.81,2931.19,6540586,654059584.0,1048],[20240708,2931.19,2931.23,2931.23,2930.42,2931.04,5994696,599470528.0,1049],[20240708,2931.04,2931.46,2932.55,2931.31,2931.47,6917922,691793472.0,1050],[20240708,2931.47,2931.57,2931.71,2930.79,2931.41,6027527,602753664.0,1051],[20240708,2931.41,2931.6,2932.31,2931.18,2932.13,6234088,623409664.0,1052],[20240708,2932.13,2932.55,2932.89,2931.98,2932.28,6581745,658175552.0,1053],[20240708,2932.28,2932.22,2933.02,2932.22,2933.02,7043091,704309952.0,1054],[20240708,2933.02,2933.29,2933.29,2932.24,2932.4,6779454,677946368.0,1055],[20240708,2932.4,2932.53,2933.06,2931.22,2931.22,7132556,713256576.0,1056],[20240708,2931.22,2931.65,2932.46,2931.13,2931.93,8141005,814101312.0,1057],[20240708,2931.93,2931.97,2932.15,2930.87,2930.96,6388861,638886912.0,1058],[20240708,2930.96,2931.01,2932.41,2931.01,2932.23,6448819,644882880.0,1059],[20240708,2932.23,2932.69,2932.87,2931.73,2931.73,6813453,681346304.0,1100],[20240708,2931.73,2931.91,2932.13,2931.42,2931.76,7333058,733306752.0,1101],[20240708,2931.76,2931.74,2932.19,2930.84,2930.84,8931269,893128000.0,1102],[20240708,2930.84,2930.76,2932.19,2930.48,2931.89,6829565,682957568.0,1103],[20240708,2931.89,2931.99,2932.36,2931.67,2931.99,5400994,540100224.0,1104],[20240708,2931.99,2932.44,2932.86,2932.23,2932.3,5226657,522666496.0,1105],[20240708,2932.3,2932.26,2933.64,2932.26,2933.58,5654657,565466688.0,1106],[20240708,2933.58,2933.58,2934.51,2933.25,2933.99,8465742,846575232.0,1107],[20240708,2933.99,2934.08,2935.42,2934.08,2934.88,6184943,618495424.0,1108],[20240708,2934.88,2934.83,2936.0,2934.83,2936.0,7471201,747121152.0,1109],[20240708,2936.0,2935.94,2936.28,2935.37,2936.28,5886875,588688576.0,1110],[20240708,2936.28,2935.86,2936.71,2935.47,2935.96,7205568,720557632.0,1111],[20240708,2935.96,2936.38,2936.38,2935.52,2936.12,7178697,717870720.0,1112],[20240708,2936.12,2935.81,2936.21,2935.25,2935.43,6795535,679554432.0,1113],[20240708,2935.43,2935.82,2935.93,2933.93,2934.58,7210147,721015616.0,1114],[20240708,2934.58,2934.33,2934.75,2933.8,2933.97,5460857,546086528.0,1115],[20240708,2933.97,2934.2,2934.42,2933.15,2933.15,5887778,588778944.0,1116],[20240708,2933.15,2933.59,2933.59,2932.22,2932.61,6415680,641568832.0,1117],[20240708,2932.61,2932.49,2932.99,2932.47,2932.91,4951274,495128192.0,1118],[20240708,2932.91,2932.91,2933.42,2932.67,2933.19,5289689,528969888.0,1119],[20240708,2933.19,2933.4,2933.4,2932.49,2932.72,6529726,652973568.0,1120],[20240708,2932.72,2932.71,2933.63,2932.48,2933.2,6496349,649635776.0,1121],[20240708,2933.2,2933.54,2933.94,2933.18,2933.44,5091903,509191200.0,1122],[20240708,2933.44,2933.43,2935.26,2933.24,2935.26,7139893,713990080.0,1123],[20240708,2935.26,2935.45,2936.28,2935.45,2935.72,6715737,671574720.0,1124],[20240708,2935.72,2936.1,2936.55,2935.83,2936.48,4957667,495767712.0,1125],[20240708,2936.48,2936.55,2936.8,2935.1,2935.55,6856993,685700096.0,1126],[20240708,2935.55,2935.65,2935.65,2934.15,2934.45,5971170,597118144.0,1127],[20240708,2934.45,2934.64,2934.87,2933.91,2933.91,5416238,541624576.0,1128],[20240708,2933.91,2933.4,2934.13,2933.26,2934.01,5248128,524813504.0,1129],[20240708,2934.01,2934.16,2934.23,2933.42,2934.23,4947639,494765184.0,1130],[20240708,2934.23,2933.64,2933.64,2931.94,2932.67,17332390,1733239680.0,1301],[20240708,2932.67,2932.85,2933.47,2932.34,2933.47,6496115,649612416.0,1302],[20240708,2933.47,2933.69,2934.03,2933.25,2933.48,6799105,679911552.0,1303],[20240708,2933.48,2933.34,2933.34,2931.67,2931.67,7128340,712835008.0,1304],[20240708,2931.67,2932.01,2932.49,2931.43,2932.49,5863294,586330496.0,1305],[20240708,2932.49,2932.3,2932.3,2931.47,2931.75,6211506,621151616.0,1306],[20240708,2931.75,2931.25,2931.96,2930.72,2930.86,6176636,617664576.0,1307],[20240708,2930.86,2931.04,2931.23,2930.5,2930.5,6561674,656168064.0,1308],[20240708,2930.5,2930.62,2930.62,2929.1,2929.5,7061879,706189056.0,1309],[20240708,2929.5,2929.26,2929.96,2928.62,2929.37,7245624,724563520.0,1310],[20240708,2929.37,2929.31,2929.78,2928.81,2929.58,5965455,596546496.0,1311],[20240708,2929.58,2929.69,2929.86,2928.68,2928.84,5973840,597384896.0,1312],[20240708,2928.84,2928.76,2929.18,2927.94,2928.22,6580028,658003648.0,1313],[20240708,2928.22,2928.03,2929.17,2927.76,2929.0,6811195,681120576.0,1314],[20240708,2929.0,2928.93,2928.98,2928.45,2928.45,6037014,603702400.0,1315],[20240708,2928.45,2928.46,2928.75,2928.0,2928.75,6164404,616441280.0,1316],[20240708,2928.75,2928.93,2931.23,2928.68,2931.23,8232609,823261952.0,1317],[20240708,2931.23,2931.41,2931.72,2930.79,2930.79,7660492,766050048.0,1318],[20240708,2930.79,2930.4,2930.68,2930.23,2930.32,7659645,765965440.0,1319],[20240708,2930.32,2930.51,2930.89,2929.87,2930.5,6199499,619950720.0,1320],[20240708,2930.5,2930.39,2931.27,2930.25,2931.23,7028878,702888768.0,1321],[20240708,2931.23,2931.1,2931.14,2930.36,2930.83,6623850,662386048.0,1322],[20240708,2930.83,2930.73,2933.71,2930.73,2933.66,10456655,1045666560.0,1323],[20240708,2933.66,2933.39,2933.78,2932.25,2933.0,7924696,792470528.0,1324],[20240708,2933.0,2933.36,2934.09,2933.21,2933.55,7387920,738793344.0,1325],[20240708,2933.55,2933.45,2933.62,2932.2,2932.58,7005612,700562048.0,1326],[20240708,2932.58,2932.65,2932.89,2932.27,2932.51,6170934,617094656.0,1327],[20240708,2932.51,2932.42,2932.75,2932.14,2932.18,6314931,631494080.0,1328],[20240708,2932.18,2932.29,2933.17,2932.02,2932.46,6942172,694218176.0,1329],[20240708,2932.46,2932.42,2932.71,2931.95,2932.39,5934965,593497664.0,1330],[20240708,2932.39,2932.24,2933.1,2932.24,2932.81,6849297,684930560.0,1331],[20240708,2932.81,2933.3,2935.63,2933.3,2935.63,9886890,988689984.0,1332],[20240708,2935.63,2935.43,2935.65,2934.85,2935.61,7225072,722508096.0,1333],[20240708,2935.61,2935.84,2936.2,2935.27,2935.65,6889463,688947200.0,1334],[20240708,2935.65,2935.63,2936.11,2935.04,2936.11,6332255,633226560.0,1335],[20240708,2936.11,2935.58,2936.81,2935.58,2936.66,6866444,686645440.0,1336],[20240708,2936.66,2936.63,2937.02,2935.84,2936.77,6335774,633578304.0,1337],[20240708,2936.77,2936.53,2936.81,2936.11,2936.11,5386719,538672640.0,1338],[20240708,2936.11,2936.01,2936.8,2935.91,2936.54,5866437,586644608.0,1339],[20240708,2936.54,2936.43,2937.08,2936.19,2936.99,5948941,594895168.0,1340],[20240708,2936.99,2936.92,2936.92,2934.55,2934.9,9148049,914805760.0,1341],[20240708,2934.9,2934.67,2935.01,2934.5,2934.86,6765743,676575168.0,1342],[20240708,2934.86,2934.88,2935.2,2934.4,2934.4,5783747,578375424.0,1343],[20240708,2934.4,2934.61,2934.61,2933.44,2934.01,7160243,716025216.0,1344],[20240708,2934.01,2933.81,2934.08,2932.31,2932.66,10058260,1005827136.0,1345],[20240708,2932.66,2932.22,2932.77,2931.48,2931.49,9862983,986299392.0,1346],[20240708,2931.49,2931.54,2931.75,2931.08,2931.18,8211030,821103808.0,1347],[20240708,2931.18,2931.09,2931.09,2930.24,2930.24,7677777,767778752.0,1348],[20240708,2930.24,2929.96,2930.71,2929.96,2930.42,7326713,732672256.0,1349],[20240708,2930.42,2930.52,2930.6,2929.6,2929.85,6525645,652565504.0,1350],[20240708,2929.85,2929.92,2930.07,2929.02,2929.28,7568629,756864064.0,1351],[20240708,2929.28,2929.35,2929.35,2928.51,2928.8,7010056,701006528.0,1352],[20240708,2928.8,2928.91,2928.91,2928.05,2928.1,7702327,770233600.0,1353],[20240708,2928.1,2928.94,2929.34,2927.83,2927.83,8212587,821259712.0,1354],[20240708,2927.83,2927.79,2928.01,2927.25,2927.68,7236412,723642240.0,1355],[20240708,2927.68,2927.73,2929.64,2927.61,2929.64,9096305,909631616.0,1356],[20240708,2929.64,2929.33,2929.33,2928.27,2928.58,6490830,649083840.0,1357],[20240708,2928.58,2928.33,2928.7,2926.81,2926.81,8964698,896470784.0,1358],[20240708,2926.81,2926.76,2927.2,2926.61,2926.92,6989115,698912256.0,1359],[20240708,2926.92,2926.93,2927.22,2925.35,2925.35,7763212,776322432.0,1400],[20240708,2925.35,2925.27,2926.39,2924.87,2925.27,8972589,897259776.0,1401],[20240708,2925.27,2925.14,2926.44,2924.51,2925.35,9310598,931060800.0,1402],[20240708,2925.35,2925.45,2925.84,2923.32,2923.32,8779249,877926016.0,1403],[20240708,2923.32,2923.46,2926.19,2923.02,2926.19,11836788,1183679744.0,1404],[20240708,2926.19,2926.78,2928.13,2926.78,2927.47,10977478,1097748480.0,1405],[20240708,2927.47,2927.33,2927.84,2925.9,2926.36,7784626,778463552.0,1406],[20240708,2926.36,2925.93,2926.25,2925.38,2925.69,6262240,626225088.0,1407],[20240708,2925.69,2925.64,2925.64,2923.71,2923.71,8320858,832086528.0,1408],[20240708,2923.71,2923.65,2924.18,2923.57,2923.63,5972772,597278080.0,1409],[20240708,2923.63,2923.27,2925.46,2923.27,2925.02,7123261,712327424.0,1410],[20240708,2925.02,2924.86,2925.42,2924.5,2925.02,6043364,604337472.0,1411],[20240708,2925.02,2925.02,2926.49,2924.87,2926.45,6645884,664589376.0,1412],[20240708,2926.45,2926.4,2926.92,2926.06,2926.92,5640462,564047040.0,1413],[20240708,2926.92,2926.4,2927.22,2926.4,2926.71,6135784,613579392.0,1414],[20240708,2926.71,2926.75,2927.01,2926.45,2926.88,6540505,654051584.0,1415],[20240708,2926.88,2926.53,2928.64,2926.53,2928.4,8596491,859650240.0,1416],[20240708,2928.4,2928.55,2928.55,2926.78,2926.88,7961054,796106368.0,1417],[20240708,2926.88,2926.23,2926.63,2925.71,2925.71,6659579,665958976.0,1418],[20240708,2925.71,2925.65,2925.76,2924.47,2924.65,7986221,798623040.0,1419],[20240708,2924.65,2924.8,2924.92,2923.76,2923.79,6781811,678182016.0,1420],[20240708,2923.79,2924.14,2924.32,2923.05,2923.37,8493058,849306752.0,1421],[20240708,2923.37,2924.56,2924.87,2923.29,2923.29,8429947,842995648.0,1422],[20240708,2923.29,2923.51,2923.77,2922.34,2922.69,7994217,799422656.0,1423],[20240708,2922.69,2922.21,2923.29,2922.21,2922.61,8750890,875090176.0,1424],[20240708,2922.61,2922.08,2922.4,2921.44,2921.61,8691780,869179072.0,1425],[20240708,2921.61,2921.26,2922.39,2921.26,2922.34,8850634,885064128.0,1426],[20240708,2922.34,2922.46,2924.68,2922.41,2924.16,10550764,1055077248.0,1427],[20240708,2924.16,2923.95,2924.07,2923.43,2924.07,6194470,619448192.0,1428],[20240708,2924.07,2923.39,2924.08,2922.6,2923.0,6796237,679624512.0,1429],[20240708,2923.0,2922.61,2922.76,2921.94,2922.44,8041244,804125376.0,1430],[20240708,2922.44,2922.66,2926.68,2922.57,2926.68,13878300,1387831168.0,1431],[20240708,2926.68,2926.99,2927.52,2926.15,2927.26,9965779,996578880.0,1432],[20240708,2927.26,2927.26,2927.26,2926.08,2927.04,8095119,809512832.0,1433],[20240708,2927.04,2926.85,2928.08,2926.85,2927.0,7753930,775393856.0,1434],[20240708,2927.0,2926.2,2927.27,2925.61,2927.18,8007034,800704448.0,1435],[20240708,2927.18,2926.69,2927.43,2926.18,2926.58,7316687,731669696.0,1436],[20240708,2926.58,2926.05,2926.58,2925.1,2925.1,9114158,911416704.0,1437],[20240708,2925.1,2925.19,2925.19,2924.07,2924.47,9134203,913421248.0,1438],[20240708,2924.47,2924.6,2924.78,2923.42,2923.73,9413658,941366976.0,1439],[20240708,2923.73,2923.6,2924.06,2923.25,2923.6,10680298,1068030656.0,1440],[20240708,2923.6,2923.23,2923.23,2921.8,2922.42,12350212,1235021952.0,1441],[20240708,2922.42,2922.2,2922.45,2920.11,2920.46,13516167,1351617536.0,1442],[20240708,2920.46,2920.25,2920.4,2918.58,2918.58,14757809,1475782016.0,1443],[20240708,2918.58,2918.37,2918.39,2917.4,2918.13,16324265,1632427904.0,1444],[20240708,2918.13,2917.68,2918.96,2917.32,2917.85,14237621,1423763072.0,1445],[20240708,2917.85,2917.56,2918.83,2917.23,2918.73,14335825,1433583232.0,1446],[20240708,2918.73,2919.23,2920.25,2918.56,2919.36,14209382,1420939008.0,1447],[20240708,2919.36,2919.51,2922.02,2919.27,2922.02,14331610,1433161984.0,1448],[20240708,2922.02,2921.78,2923.02,2921.06,2922.59,13680254,1368026496.0,1449],[20240708,2922.59,2922.59,2923.3,2921.84,2922.68,12488468,1248847744.0,1450],[20240708,2922.68,2922.86,2923.22,2921.69,2922.55,12799810,1279982336.0,1451],[20240708,2922.55,2922.05,2923.55,2921.73,2923.43,16136126,1613613696.0,1452],[20240708,2923.43,2923.47,2923.89,2922.94,2923.28,13559835,1355984384.0,1453],[20240708,2923.28,2923.57,2924.22,2922.98,2923.75,14925380,1492539136.0,1454],[20240708,2923.75,2923.3,2923.94,2922.79,2923.59,16063817,1606382592.0,1455],[20240708,2923.59,2923.39,2924.42,2923.35,2923.55,17421839,1742184960.0,1456],[20240708,2923.55,2923.52,2924.02,2923.06,2923.39,17740420,1774043008.0,1457],[20240708,2923.39,2923.98,2923.98,2923.7,2923.7,997432,99743344.0,1458],[20240708,2923.7,2923.7,2923.7,2923.7,2923.7,0,0.0,1459],[20240708,2923.7,2923.72,2923.72,2922.45,2922.45,30091564,3009156608.0,1500],[20240709,2922.45,2919.57,2920.03,2916.51,2916.85,76276657,7627666944.0,931],[20240709,2916.85,2917.03,2917.85,2915.05,2917.03,35769937,3576994560.0,932],[20240709,2917.03,2916.99,2917.49,2915.71,2916.43,34913044,3491305472.0,933],[20240709,2916.43,2916.53,2917.4,2913.41,2913.82,34879485,3487949312.0,934],[20240709,2913.82,2914.0,2915.96,2914.0,2914.57,27525089,2752509696.0,935],[20240709,2914.57,2914.28,2914.28,2910.3,2910.59,27904671,2790467584.0,936],[20240709,2910.59,2911.04,2914.92,2910.26,2914.04,34604518,3460452608.0,937],[20240709,2914.04,2913.9,2916.68,2913.29,2915.99,24564883,2456489472.0,938],[20240709,2915.99,2916.73,2920.22,2916.73,2919.99,27418295,2741830912.0,939],[20240709,2919.99,2920.67,2923.74,2920.67,2923.74,26473777,2647378432.0,940],[20240709,2923.74,2923.5,2926.46,2923.5,2925.52,25661797,2566180608.0,941],[20240709,2925.52,2925.33,2927.08,2925.33,2925.35,24208655,2420866560.0,942],[20240709,2925.35,2925.23,2927.3,2925.23,2927.1,22558905,2255891456.0,943],[20240709,2927.1,2927.42,2927.57,2924.99,2924.99,21128654,2112866432.0,944],[20240709,2924.99,2924.6,2925.07,2922.47,2922.58,23743594,2374360064.0,945],[20240709,2922.58,2922.4,2922.46,2920.34,2921.78,25177079,2517708800.0,946],[20240709,2921.78,2921.49,2925.22,2921.29,2922.01,29248718,2924872704.0,947],[20240709,2922.01,2921.14,2922.48,2920.93,2922.02,21407284,2140729216.0,948],[20240709,2922.02,2921.9,2922.6,2920.74,2920.97,23087048,2308705792.0,949],[20240709,2920.97,2920.57,2922.87,2920.57,2922.66,16270573,1627058176.0,950],[20240709,2922.66,2922.79,2925.06,2922.79,2924.42,22786895,2278690304.0,951],[20240709,2924.42,2924.38,2924.82,2923.93,2924.82,16390455,1639046272.0,952],[20240709,2924.82,2924.7,2927.21,2924.58,2926.13,17993701,1799371264.0,953],[20240709,2926.13,2926.06,2928.76,2925.79,2928.76,16624918,1662492672.0,954],[20240709,2928.76,2927.85,2928.09,2926.29,2926.37,13680910,1368092160.0,955],[20240709,2926.37,2925.92,2927.68,2925.02,2925.33,16409789,1640979968.0,956],[20240709,2925.33,2925.4,2926.93,2925.21,2925.36,16819495,1681950464.0,957],[20240709,2925.36,2925.37,2926.13,2925.22,2925.64,13642636,1364264832.0,958],[20240709,2925.64,2925.43,2925.43,2923.87,2924.15,16262446,1626245760.0,959],[20240709,2924.15,2924.36,2924.36,2922.91,2923.58,16853116,1685312512.0,1000],[20240709,2923.58,2923.33,2924.48,2923.33,2924.05,21191061,2119107456.0,1001],[20240709,2924.05,2923.54,2924.23,2921.29,2921.51,22451397,2245140480.0,1002],[20240709,2921.51,2921.68,2921.7,2919.63,2919.63,19336909,1933691648.0,1003],[20240709,2919.63,2919.61,2920.69,2919.16,2919.71,20227000,2022700928.0,1004],[20240709,2919.71,2919.89,2919.89,2917.54,2917.54,17568736,1756874752.0,1005],[20240709,2917.54,2917.29,2917.45,2915.59,2915.87,18864808,1886481792.0,1006],[20240709,2915.87,2915.54,2915.78,2913.12,2913.72,17234595,1723460608.0,1007],[20240709,2913.72,2913.31,2914.51,2912.74,2913.6,15861227,1586123776.0,1008],[20240709,2913.6,2913.65,2914.17,2912.39,2912.7,12339026,1233903488.0,1009],[20240709,2912.7,2912.46,2912.46,2910.97,2911.47,15229059,1522907136.0,1010],[20240709,2911.47,2911.89,2912.73,2911.41,2912.52,14988565,1498857728.0,1011],[20240709,2912.52,2912.78,2912.78,2910.98,2911.47,11490773,1149078400.0,1012],[20240709,2911.47,2910.98,2911.45,2910.26,2910.46,12194806,1219481472.0,1013],[20240709,2910.46,2910.76,2913.9,2910.76,2913.35,16580060,1658007168.0,1014],[20240709,2913.35,2913.18,2913.36,2911.67,2911.86,11728785,1172879488.0,1015],[20240709,2911.86,2911.51,2911.82,2910.89,2911.73,11637339,1163734912.0,1016],[20240709,2911.73,2911.77,2911.77,2910.48,2910.85,11643044,1164305280.0,1017],[20240709,2910.85,2910.4,2910.94,2909.81,2909.81,13004770,1300477824.0,1018],[20240709,2909.81,2909.48,2909.78,2909.08,2909.25,13871484,1387149312.0,1019],[20240709,2909.25,2909.38,2912.76,2909.25,2911.27,16131644,1613165568.0,1020],[20240709,2911.27,2911.21,2911.21,2909.86,2910.99,10495092,1049510080.0,1021],[20240709,2910.99,2910.81,2912.69,2910.81,2912.69,10199240,1019924928.0,1022],[20240709,2912.69,2912.92,2912.96,2911.87,2912.07,8991905,899191616.0,1023],[20240709,2912.07,2911.91,2912.23,2911.1,2911.28,11393391,1139340160.0,1024],[20240709,2911.28,2911.51,2912.48,2910.73,2912.14,9510992,951100032.0,1025],[20240709,2912.14,2911.78,2911.78,2910.56,2910.76,8714946,871495936.0,1026],[20240709,2910.76,2910.63,2910.66,2908.65,2910.4,13569525,1356953600.0,1027],[20240709,2910.4,2910.6,2912.04,2910.52,2911.24,13220425,1322043520.0,1028],[20240709,2911.24,2910.77,2910.77,2908.09,2908.14,11814881,1181489280.0,1029],[20240709,2908.14,2908.38,2909.06,2908.2,2908.7,11527996,1152800768.0,1030],[20240709,2908.7,2908.7,2912.04,2908.52,2911.71,14366210,1436622208.0,1031],[20240709,2911.71,2911.71,2911.93,2910.78,2911.42,8628639,862864896.0,1032],[20240709,2911.42,2911.52,2911.72,2910.45,2910.93,7878506,787851648.0,1033],[20240709,2910.93,2910.68,2911.26,2910.56,2910.84,10838455,1083846528.0,1034],[20240709,2910.84,2911.1,2911.1,2909.62,2909.84,8376489,837649664.0,1035],[20240709,2909.84,2909.58,2909.82,2908.18,2908.3,9599431,959944256.0,1036],[20240709,2908.3,2908.77,2910.22,2908.33,2909.59,10874900,1087491072.0,1037],[20240709,2909.59,2910.12,2910.58,2909.17,2909.17,10385915,1038592448.0,1038],[20240709,2909.17,2909.29,2909.45,2908.64,2908.74,9404532,940454272.0,1039],[20240709,2908.74,2909.93,2911.29,2909.74,2911.29,9340481,934049024.0,1040],[20240709,2911.29,2911.1,2911.36,2910.66,2910.92,8236342,823635136.0,1041],[20240709,2910.92,2910.97,2911.16,2910.09,2910.1,8166260,816627136.0,1042],[20240709,2910.1,2910.34,2910.99,2909.92,2910.41,7429632,742964416.0,1043],[20240709,2910.41,2910.39,2910.79,2909.85,2909.85,7999273,799928320.0,1044],[20240709,2909.85,2909.74,2910.42,2909.34,2909.53,8575761,857577024.0,1045],[20240709,2909.53,2909.74,2911.75,2909.34,2910.47,10156534,1015654656.0,1046],[20240709,2910.47,2910.37,2910.47,2909.07,2909.07,7155725,715573632.0,1047],[20240709,2909.07,2909.23,2909.23,2908.4,2908.4,9431835,943184384.0,1048],[20240709,2908.4,2908.45,2908.81,2907.42,2907.42,8757876,875788736.0,1049],[20240709,2907.42,2907.37,2910.19,2907.37,2908.99,11543231,1154324096.0,1050],[20240709,2908.99,2909.0,2909.27,2907.87,2907.97,7007933,700794368.0,1051],[20240709,2907.97,2908.12,2908.75,2907.34,2908.29,8207429,820743936.0,1052],[20240709,2908.29,2908.18,2908.37,2907.45,2907.45,6579548,657955712.0,1053],[20240709,2907.45,2907.43,2907.5,2906.57,2906.6,7157066,715707520.0,1054],[20240709,2906.6,2906.47,2906.92,2905.82,2906.42,7782281,778229056.0,1055],[20240709,2906.42,2906.33,2907.93,2906.27,2907.93,9639128,963913728.0,1056],[20240709,2907.93,2907.9,2907.92,2906.12,2906.12,6066932,606694016.0,1057],[20240709,2906.12,2906.16,2906.21,2905.23,2905.67,6973247,697325696.0,1058],[20240709,2905.67,2905.6,2905.8,2904.78,2905.25,7007864,700787456.0,1059],[20240709,2905.25,2905.27,2905.8,2904.04,2905.02,8162955,816296640.0,1100],[20240709,2905.02,2905.26,2910.94,2905.09,2910.94,16972511,1697251968.0,1101],[20240709,2910.94,2911.28,2911.98,2910.78,2911.73,10509375,1050938624.0,1102],[20240709,2911.73,2911.66,2913.6,2911.65,2913.6,9448427,944843904.0,1103],[20240709,2913.6,2914.13,2914.76,2913.73,2914.76,11480293,1148030336.0,1104],[20240709,2914.76,2914.57,2914.95,2914.25,2914.87,9785783,978579392.0,1105],[20240709,2914.87,2915.0,2915.0,2913.55,2913.84,11024343,1102435328.0,1106],[20240709,2913.84,2913.73,2915.01,2913.61,2914.84,7138662,713867328.0,1107],[20240709,2914.84,2914.96,2915.55,2914.81,2915.14,9787871,978787904.0,1108],[20240709,2915.14,2915.32,2916.45,2915.09,2916.11,8048233,804824384.0,1109],[20240709,2916.11,2915.86,2916.76,2915.62,2916.56,7044709,704471680.0,1110],[20240709,2916.56,2916.36,2917.4,2916.1,2916.63,8973421,897343168.0,1111],[20240709,2916.63,2916.83,2916.83,2914.01,2914.22,8633515,863352768.0,1112],[20240709,2914.22,2914.07,2914.97,2913.76,2914.15,5531766,553177600.0,1113],[20240709,2914.15,2914.15,2916.1,2914.15,2915.4,6726841,672684992.0,1114],[20240709,2915.4,2915.7,2915.93,2915.27,2915.73,5298095,529810496.0,1115],[20240709,2915.73,2915.81,2919.28,2915.81,2919.09,10631732,1063174208.0,1116],[20240709,2919.09,2919.22,2924.94,2919.22,2924.94,21560949,2156095488.0,1117],[20240709,2924.94,2924.91,2926.89,2923.87,2926.38,16812454,1681246464.0,1118],[20240709,2926.38,2926.02,2928.25,2925.66,2927.23,13701891,1370189952.0,1119],[20240709,2927.23,2927.71,2930.89,2927.71,2930.62,17437346,1743735808.0,1120],[20240709,2930.62,2930.37,2931.75,2929.3,2930.3,16707094,1670710528.0,1121],[20240709,2930.3,2930.04,2930.04,2927.42,2927.44,11374258,1137426944.0,1122],[20240709,2927.44,2927.15,2929.48,2927.15,2928.3,11424067,1142407808.0,1123],[20240709,2928.3,2928.52,2928.52,2924.23,2924.3,10858957,1085896960.0,1124],[20240709,2924.3,2924.07,2924.45,2922.38,2922.39,8036260,803626880.0,1125],[20240709,2922.39,2922.24,2922.44,2919.61,2920.08,10017517,1001752704.0,1126],[20240709,2920.08,2920.05,2920.28,2919.41,2919.72,5497608,549762048.0,1127],[20240709,2919.72,2920.22,2920.88,2920.01,2920.39,7264972,726498048.0,1128],[20240709,2920.39,2920.23,2920.54,2919.72,2920.31,6270044,627005568.0,1129],[20240709,2920.31,2920.91,2922.27,2920.79,2922.27,7157520,715753280.0,1130],[20240709,2922.27,2922.64,2927.22,2922.64,2926.54,24500567,2450057984.0,1301],[20240709,2926.54,2926.7,2929.22,2926.7,2929.1,11254917,1125492480.0,1302],[20240709,2929.1,2929.02,2931.33,2929.02,2931.33,13413151,1341316224.0,1303],[20240709,2931.33,2931.06,2933.27,2931.06,2932.38,12205573,1220558080.0,1304],[20240709,2932.38,2932.51,2934.26,2932.51,2933.84,12653626,1265363456.0,1305],[20240709,2933.84,2933.4,2934.49,2931.97,2932.08,11732452,1173246208.0,1306],[20240709,2932.08,2931.91,2933.93,2931.26,2933.11,11657788,1165779968.0,1307],[20240709,2933.11,2932.94,2932.94,2930.88,2931.61,9852858,985286720.0,1308],[20240709,2931.61,2931.21,2931.27,2930.29,2930.94,9199066,919907648.0,1309],[20240709,2930.94,2930.73,2930.73,2929.46,2929.98,7898676,789868736.0,1310],[20240709,2929.98,2929.88,2930.36,2929.38,2930.36,7654605,765461376.0,1311],[20240709,2930.36,2930.1,2930.44,2928.37,2928.37,7888811,788882240.0,1312],[20240709,2928.37,2928.55,2931.4,2928.11,2930.49,13076059,1307607040.0,1313],[20240709,2930.49,2930.61,2930.99,2929.38,2929.48,8796911,879692032.0,1314],[20240709,2929.48,2928.99,2929.15,2927.83,2927.83,10054284,1005429120.0,1315],[20240709,2927.83,2927.83,2931.5,2927.83,2931.3,11049323,1104933376.0,1316],[20240709,2931.3,2931.05,2931.53,2930.55,2930.74,8041698,804170816.0,1317],[20240709,2930.74,2930.72,2932.36,2930.72,2932.27,9683829,968384128.0,1318],[20240709,2932.27,2931.92,2933.07,2931.43,2932.76,9740487,974049600.0,1319],[20240709,2932.76,2933.11,2933.51,2932.38,2932.38,9668915,966892672.0,1320],[20240709,2932.38,2932.63,2932.81,2931.88,2932.5,9037248,903725760.0,1321],[20240709,2932.5,2932.32,2933.1,2932.05,2932.44,7988774,798878208.0,1322],[20240709,2932.44,2932.69,2933.45,2932.38,2933.45,8032557,803256640.0,1323],[20240709,2933.45,2933.48,2934.12,2933.25,2933.63,9133228,913323776.0,1324],[20240709,2933.63,2933.91,2933.91,2930.98,2931.33,10967437,1096744832.0,1325],[20240709,2931.33,2931.66,2931.66,2929.85,2930.75,11587401,1158740992.0,1326],[20240709,2930.75,2930.58,2931.7,2930.52,2931.7,8499616,849962752.0,1327],[20240709,2931.7,2931.65,2932.84,2931.65,2932.52,8693745,869375488.0,1328],[20240709,2932.52,2932.71,2933.85,2932.51,2933.51,7149034,714904320.0,1329],[20240709,2933.51,2933.62,2937.07,2933.61,2937.07,14568384,1456839552.0,1330],[20240709,2937.07,2936.89,2941.17,2936.89,2941.04,17908458,1790846848.0,1331],[20240709,2941.04,2941.34,2943.21,2941.0,2943.21,17236370,1723638144.0,1332],[20240709,2943.21,2943.01,2944.17,2942.77,2943.11,17247817,1724782848.0,1333],[20240709,2943.11,2943.37,2943.37,2941.76,2941.92,13311242,1331125248.0,1334],[20240709,2941.92,2942.2,2943.72,2942.2,2943.44,11091596,1109160192.0,1335],[20240709,2943.44,2943.35,2943.35,2940.13,2940.13,12745952,1274596224.0,1336],[20240709,2940.13,2940.49,2941.78,2940.37,2941.78,8689241,868924928.0,1337],[20240709,2941.78,2942.13,2942.13,2940.85,2941.67,8295218,829522816.0,1338],[20240709,2941.67,2941.32,2943.44,2941.3,2943.44,10270412,1027042304.0,1339],[20240709,2943.44,2943.18,2944.57,2942.98,2944.53,12631813,1263182080.0,1340],[20240709,2944.53,2944.46,2947.08,2944.4,2946.98,18116638,1811664896.0,1341],[20240709,2946.98,2946.97,2947.3,2945.1,2945.46,15320261,1532026880.0,1342],[20240709,2945.46,2945.89,2946.4,2944.81,2946.4,11117758,1111776640.0,1343],[20240709,2946.4,2947.29,2949.6,2947.29,2949.54,15674716,1567472640.0,1344],[20240709,2949.54,2949.84,2951.77,2949.72,2951.53,18294788,1829480192.0,1345],[20240709,2951.53,2952.07,2955.07,2951.93,2954.84,21821474,2182148352.0,1346],[20240709,2954.84,2954.75,2955.45,2953.82,2954.75,19313761,1931377152.0,1347],[20240709,2954.75,2954.57,2954.66,2953.96,2954.42,13719887,1371989760.0,1348],[20240709,2954.42,2954.13,2954.61,2953.77,2954.15,11653421,1165342976.0,1349],[20240709,2954.15,2953.98,2955.99,2953.98,2954.91,17008105,1700811136.0,1350],[20240709,2954.91,2955.11,2957.1,2954.65,2957.1,14922854,1492286720.0,1351],[20240709,2957.1,2956.82,2957.49,2956.12,2956.51,16259230,1625923968.0,1352],[20240709,2956.51,2956.78,2958.75,2956.61,2958.64,13529047,1352905728.0,1353],[20240709,2958.64,2958.58,2958.64,2957.13,2958.53,14651092,1465110016.0,1354],[20240709,2958.53,2958.49,2958.66,2956.6,2956.64,14540136,1454014464.0,1355],[20240709,2956.64,2956.46,2956.9,2955.42,2955.55,12717903,1271791360.0,1356],[20240709,2955.55,2955.2,2958.08,2955.2,2957.95,15040998,1504100864.0,1357],[20240709,2957.95,2958.11,2958.38,2956.85,2956.85,11993323,1199333120.0,1358],[20240709,2956.85,2956.78,2957.02,2955.98,2956.18,9621263,962127168.0,1359],[20240709,2956.18,2956.53,2956.53,2954.84,2955.07,11220575,1122058368.0,1400],[20240709,2955.07,2955.21,2958.61,2955.21,2958.47,19964496,1996450560.0,1401],[20240709,2958.47,2958.39,2959.31,2958.15,2959.23,13670404,1367041536.0,1402],[20240709,2959.23,2958.99,2959.61,2958.85,2959.13,12522637,1252264448.0,1403],[20240709,2959.13,2959.28,2960.59,2959.28,2960.34,12804143,1280415232.0,1404],[20240709,2960.34,2960.25,2960.67,2958.94,2960.26,14319492,1431950336.0,1405],[20240709,2960.26,2960.28,2963.24,2960.28,2963.24,14976027,1497603840.0,1406],[20240709,2963.24,2963.69,2963.78,2960.52,2960.78,16243708,1624371840.0,1407],[20240709,2960.78,2960.7,2960.94,2959.6,2960.32,11401450,1140146304.0,1408],[20240709,2960.32,2960.24,2961.99,2960.24,2961.43,11204995,1120500608.0,1409],[20240709,2961.43,2961.31,2961.67,2960.69,2961.41,8931795,893180480.0,1410],[20240709,2961.41,2961.21,2961.82,2958.05,2958.05,14524112,1452411776.0,1411],[20240709,2958.05,2957.66,2959.46,2957.66,2959.1,12583146,1258315776.0,1412],[20240709,2959.1,2958.82,2959.29,2958.44,2958.75,9787152,978716096.0,1413],[20240709,2958.75,2958.75,2960.95,2958.75,2960.14,12079545,1207955456.0,1414],[20240709,2960.14,2960.01,2960.18,2958.93,2959.18,9259373,925937920.0,1415],[20240709,2959.18,2958.88,2959.95,2958.88,2959.86,8895921,889593024.0,1416],[20240709,2959.86,2959.71,2959.71,2957.79,2957.79,10082459,1008246848.0,1417],[20240709,2957.79,2957.58,2957.68,2956.24,2956.34,10798742,1079874944.0,1418],[20240709,2956.34,2955.99,2957.3,2955.99,2956.87,10488881,1048889216.0,1419],[20240709,2956.87,2956.6,2957.56,2956.58,2957.27,10065061,1006507072.0,1420],[20240709,2957.27,2957.04,2958.2,2957.04,2957.28,10229026,1022903616.0,1421],[20240709,2957.28,2957.22,2958.01,2957.22,2957.94,8626359,862636544.0,1422],[20240709,2957.94,2957.54,2958.18,2957.35,2958.02,8519136,851914688.0,1423],[20240709,2958.02,2957.83,2957.98,2957.28,2957.91,8473090,847309952.0,1424],[20240709,2957.91,2957.58,2958.43,2957.29,2957.59,10060186,1006019648.0,1425],[20240709,2957.59,2957.87,2958.28,2957.26,2957.49,8528063,852807040.0,1426],[20240709,2957.49,2957.37,2959.42,2957.37,2959.01,12507086,1250709248.0,1427],[20240709,2959.01,2958.88,2959.29,2958.28,2958.77,9340665,934067648.0,1428],[20240709,2958.77,2958.72,2959.01,2957.93,2958.86,8542501,854251008.0,1429],[20240709,2958.86,2958.81,2959.72,2958.81,2959.09,10751218,1075122688.0,1430],[20240709,2959.09,2959.03,2960.76,2959.03,2960.55,13358352,1335836160.0,1431],[20240709,2960.55,2960.78,2961.08,2960.36,2960.36,11552510,1155251840.0,1432],[20240709,2960.36,2960.59,2961.42,2960.5,2961.04,10270698,1027070784.0,1433],[20240709,2961.04,2960.71,2960.79,2960.02,2960.02,9817188,981719744.0,1434],[20240709,2960.02,2959.92,2960.36,2958.85,2958.99,10552919,1055293120.0,1435],[20240709,2958.99,2959.27,2959.31,2956.99,2956.99,13152206,1315221504.0,1436],[20240709,2956.99,2957.12,2958.15,2957.12,2957.5,10585682,1058569088.0,1437],[20240709,2957.5,2957.87,2957.87,2956.4,2957.22,10019132,1001914240.0,1438],[20240709,2957.22,2957.26,2957.5,2956.29,2956.29,9585735,958574656.0,1439],[20240709,2956.29,2956.3,2956.35,2955.69,2955.88,10405596,1040560576.0,1440],[20240709,2955.88,2955.56,2955.75,2954.87,2955.18,11568004,1156801280.0,1441],[20240709,2955.18,2954.75,2955.41,2954.65,2954.92,10977675,1097768320.0,1442],[20240709,2954.92,2955.34,2955.63,2955.02,2955.02,10666362,1066637504.0,1443],[20240709,2955.02,2955.31,2955.57,2954.72,2954.97,9988832,998884352.0,1444],[20240709,2954.97,2955.05,2955.81,2954.94,2955.06,10716010,1071601920.0,1445],[20240709,2955.06,2955.54,2955.76,2955.02,2955.57,11718922,1171893376.0,1446],[20240709,2955.57,2955.78,2956.15,2955.51,2955.76,11557848,1155785728.0,1447],[20240709,2955.76,2955.58,2956.5,2955.58,2955.96,11124951,1112496128.0,1448],[20240709,2955.96,2956.16,2956.95,2955.99,2956.84,13329837,1332984832.0,1449],[20240709,2956.84,2956.69,2957.11,2956.5,2956.87,13032628,1303263744.0,1450],[20240709,2956.87,2956.97,2956.97,2956.21,2956.77,13747803,1374781312.0,1451],[20240709,2956.77,2956.93,2957.34,2956.64,2957.2,15016620,1501663104.0,1452],[20240709,2957.2,2957.1,2957.58,2956.92,2957.58,13820795,1382080640.0,1453],[20240709,2957.58,2957.38,2958.0,2957.32,2957.83,14946176,1494618624.0,1454],[20240709,2957.83,2957.58,2958.28,2957.54,2958.0,17894113,1789412352.0,1455],[20240709,2958.0,2958.25,2958.33,2957.46,2958.04,18839293,1883930240.0,1456],[20240709,2958.04,2958.3,2958.91,2958.09,2958.75,20614656,2061466496.0,1457],[20240709,2958.75,2958.98,2958.98,2958.55,2958.55,1274961,127496312.0,1458],[20240709,2958.55,2958.55,2958.55,2958.55,2958.55,0,0.0,1459],[20240709,2958.55,2958.59,2959.37,2958.59,2959.37,35458372,3545837312.0,1500],[20240710,2959.37,2949.03,2950.42,2947.13,2949.52,131981161,13198116864.0,931],[20240710,2949.52,2949.4,2954.17,2949.26,2953.58,55906997,5590701056.0,932],[20240710,2953.58,2953.64,2954.93,2953.07,2954.23,49841284,4984129536.0,933],[20240710,2954.23,2953.67,2955.23,2951.45,2951.45,45635781,4563578880.0,934],[20240710,2951.45,2951.35,2952.04,2950.82,2951.17,40608044,4060805376.0,935],[20240710,2951.17,2951.6,2951.97,2950.81,2951.25,40930216,4093023232.0,936],[20240710,2951.25,2950.9,2952.29,2950.56,2950.56,38309905,3830991360.0,937],[20240710,2950.56,2950.38,2950.38,2948.33,2948.55,34172737,3417274624.0,938],[20240710,2948.55,2948.1,2951.56,2948.1,2951.42,37320465,3732047360.0,939],[20240710,2951.42,2951.29,2953.1,2951.26,2952.97,31064601,3106460672.0,940],[20240710,2952.97,2953.05,2953.79,2952.47,2953.25,36134511,3613451776.0,941],[20240710,2953.25,2953.92,2954.18,2952.41,2954.18,29324720,2932472832.0,942],[20240710,2954.18,2954.25,2954.81,2953.51,2954.81,27108905,2710891776.0,943],[20240710,2954.81,2954.78,2955.85,2954.66,2955.62,29359404,2935941120.0,944],[20240710,2955.62,2956.04,2956.35,2955.32,2955.32,25560264,2556027648.0,945],[20240710,2955.32,2955.86,2957.87,2955.86,2957.8,30608295,3060830720.0,946],[20240710,2957.8,2958.53,2958.53,2955.21,2955.32,33154912,3315492096.0,947],[20240710,2955.32,2955.79,2955.79,2954.28,2954.59,30436295,3043630336.0,948],[20240710,2954.59,2954.55,2955.67,2954.45,2954.52,27463475,2746348544.0,949],[20240710,2954.52,2954.71,2955.73,2954.55,2955.06,27752875,2775288576.0,950],[20240710,2955.06,2955.18,2955.18,2954.17,2954.33,33188871,3318888448.0,951],[20240710,2954.33,2954.2,2955.43,2954.2,2955.43,27200480,2720048896.0,952],[20240710,2955.43,2955.34,2955.36,2953.57,2953.57,29230056,2923006976.0,953],[20240710,2953.57,2953.28,2953.46,2950.97,2950.97,23977360,2397736960.0,954],[20240710,2950.97,2950.78,2951.67,2949.32,2949.32,24732945,2473295616.0,955],[20240710,2949.32,2949.47,2950.65,2949.47,2950.65,27834607,2783461888.0,956],[20240710,2950.65,2951.06,2952.94,2950.83,2950.83,28206165,2820617728.0,957],[20240710,2950.83,2950.56,2950.91,2948.24,2948.24,21675005,2167501312.0,958],[20240710,2948.24,2948.05,2949.27,2948.05,2949.01,18729559,1872956800.0,959],[20240710,2949.01,2949.27,2949.51,2948.56,2948.92,16427406,1642741632.0,1000],[20240710,2948.92,2949.58,2949.75,2947.99,2948.04,22003466,2200347392.0,1001],[20240710,2948.04,2947.93,2950.25,2947.75,2950.24,20055760,2005577088.0,1002],[20240710,2950.24,2950.32,2951.49,2949.3,2949.47,18891359,1889136896.0,1003],[20240710,2949.47,2949.12,2950.51,2949.12,2949.98,15801556,1580156544.0,1004],[20240710,2949.98,2950.68,2952.39,2950.68,2951.87,17355265,1735527424.0,1005],[20240710,2951.87,2952.02,2952.25,2951.45,2951.93,17217632,1721764096.0,1006],[20240710,2951.93,2952.36,2953.08,2952.2,2952.6,15717457,1571746688.0,1007],[20240710,2952.6,2952.34,2953.36,2951.8,2953.07,15577672,1557768192.0,1008],[20240710,2953.07,2953.17,2953.34,2951.28,2951.58,17204278,1720428800.0,1009],[20240710,2951.58,2951.44,2951.92,2949.8,2950.84,19385390,1938539904.0,1010],[20240710,2950.84,2950.11,2951.24,2949.98,2951.24,14941225,1494123520.0,1011],[20240710,2951.24,2951.09,2951.09,2949.17,2949.69,16453097,1645310720.0,1012],[20240710,2949.69,2949.92,2951.3,2949.92,2951.14,14620483,1462049408.0,1013],[20240710,2951.14,2950.93,2952.21,2950.37,2952.18,13566022,1356603008.0,1014],[20240710,2952.18,2951.94,2953.31,2951.84,2953.31,15565200,1556521088.0,1015],[20240710,2953.31,2953.21,2954.27,2953.21,2953.88,14538807,1453881600.0,1016],[20240710,2953.88,2953.82,2954.18,2953.29,2954.11,12625863,1262587520.0,1017],[20240710,2954.11,2954.13,2954.22,2953.34,2953.74,12063340,1206335104.0,1018],[20240710,2953.74,2953.51,2954.84,2953.51,2954.8,16449770,1644978048.0,1019],[20240710,2954.8,2954.71,2954.77,2953.3,2953.58,12609943,1260995072.0,1020],[20240710,2953.58,2953.2,2954.41,2953.1,2954.14,13306157,1330616576.0,1021],[20240710,2954.14,2954.39,2954.55,2953.87,2954.38,12701812,1270182144.0,1022],[20240710,2954.38,2954.41,2954.41,2953.29,2953.32,11236031,1123604096.0,1023],[20240710,2953.32,2953.12,2954.44,2953.12,2954.41,9803649,980365952.0,1024],[20240710,2954.41,2954.41,2955.63,2954.06,2955.33,13372379,1337238912.0,1025],[20240710,2955.33,2955.41,2955.56,2954.89,2955.01,12232466,1223247488.0,1026],[20240710,2955.01,2955.22,2955.97,2954.83,2955.97,11108765,1110877696.0,1027],[20240710,2955.97,2955.92,2956.0,2954.91,2955.46,11377964,1137796992.0,1028],[20240710,2955.46,2955.87,2955.87,2954.71,2954.72,11337356,1133736448.0,1029],[20240710,2954.72,2954.74,2955.37,2954.68,2955.02,9526974,952698368.0,1030],[20240710,2955.02,2955.41,2957.1,2955.41,2956.97,12753892,1275390080.0,1031],[20240710,2956.97,2957.12,2957.47,2956.93,2957.31,10004684,1000469248.0,1032],[20240710,2957.31,2957.52,2958.41,2956.99,2957.78,10880538,1088054656.0,1033],[20240710,2957.78,2957.59,2958.6,2957.56,2958.43,8743024,874303488.0,1034],[20240710,2958.43,2958.44,2958.86,2957.28,2957.59,10066106,1006611584.0,1035],[20240710,2957.59,2957.69,2958.06,2956.99,2957.83,11386683,1138669056.0,1036],[20240710,2957.83,2957.9,2958.05,2957.24,2957.42,9240950,924096128.0,1037],[20240710,2957.42,2957.69,2957.84,2956.2,2956.61,8983829,898384192.0,1038],[20240710,2956.61,2956.3,2956.63,2956.01,2956.24,10232573,1023258240.0,1039],[20240710,2956.24,2956.02,2956.35,2954.33,2954.94,9773589,977360064.0,1040],[20240710,2954.94,2954.7,2955.24,2953.99,2954.12,13245679,1324568960.0,1041],[20240710,2954.12,2954.0,2954.08,2952.87,2953.2,10876392,1087640064.0,1042],[20240710,2953.2,2953.23,2953.63,2953.16,2953.54,8608005,860801600.0,1043],[20240710,2953.54,2953.87,2954.73,2953.65,2954.56,8533596,853360640.0,1044],[20240710,2954.56,2954.8,2955.09,2954.3,2954.49,9230302,923031104.0,1045],[20240710,2954.49,2954.58,2954.58,2953.91,2954.15,9598046,959805888.0,1046],[20240710,2954.15,2954.3,2955.4,2953.95,2954.89,9322441,932245056.0,1047],[20240710,2954.89,2955.15,2955.53,2954.6,2954.94,8037538,803754880.0,1048],[20240710,2954.94,2954.94,2955.15,2954.43,2954.49,7559080,755908864.0,1049],[20240710,2954.49,2954.3,2954.3,2952.7,2952.71,12542149,1254216192.0,1050],[20240710,2952.71,2952.93,2955.48,2952.93,2954.97,10864624,1086463488.0,1051],[20240710,2954.97,2955.26,2956.07,2955.06,2955.21,8200553,820056256.0,1052],[20240710,2955.21,2955.15,2955.32,2954.44,2954.51,6748352,674836032.0,1053],[20240710,2954.51,2954.58,2954.58,2953.79,2953.88,7272765,727277440.0,1054],[20240710,2953.88,2954.2,2954.2,2953.73,2953.86,7090729,709073984.0,1055],[20240710,2953.86,2953.62,2953.93,2952.74,2952.74,8511210,851121856.0,1056],[20240710,2952.74,2952.68,2953.22,2952.42,2952.56,10071363,1007137216.0,1057],[20240710,2952.56,2952.57,2952.82,2950.42,2950.51,14883227,1488323840.0,1058],[20240710,2950.51,2950.55,2951.0,2950.11,2950.11,10035878,1003588992.0,1059],[20240710,2950.11,2950.62,2952.28,2950.51,2951.84,10743596,1074360704.0,1100],[20240710,2951.84,2951.72,2952.35,2951.41,2952.33,9577893,957790400.0,1101],[20240710,2952.33,2951.95,2951.97,2949.57,2949.74,12553296,1255330432.0,1102],[20240710,2949.74,2949.89,2949.89,2948.69,2948.84,9735507,973552000.0,1103],[20240710,2948.84,2948.59,2948.93,2948.22,2948.22,9197994,919800128.0,1104],[20240710,2948.22,2948.31,2950.24,2948.11,2949.74,9461196,946120512.0,1105],[20240710,2949.74,2949.35,2950.17,2948.51,2948.51,8372201,837221184.0,1106],[20240710,2948.51,2948.52,2949.06,2948.36,2948.58,7310849,731085952.0,1107],[20240710,2948.58,2948.85,2949.33,2948.79,2949.28,7071692,707170176.0,1108],[20240710,2949.28,2948.9,2949.31,2948.69,2948.98,7616716,761672512.0,1109],[20240710,2948.98,2948.83,2949.47,2948.02,2948.59,10439611,1043962112.0,1110],[20240710,2948.59,2948.96,2948.96,2947.17,2947.17,11440988,1144099712.0,1111],[20240710,2947.17,2946.98,2947.2,2946.6,2947.2,10795032,1079504128.0,1112],[20240710,2947.2,2947.31,2947.35,2946.5,2946.55,7107388,710739904.0,1113],[20240710,2946.55,2946.62,2947.55,2946.62,2947.07,6659445,665945728.0,1114],[20240710,2947.07,2947.13,2947.47,2945.99,2946.28,6736479,673649024.0,1115],[20240710,2946.28,2946.11,2946.52,2945.54,2946.28,5962064,596207616.0,1116],[20240710,2946.28,2945.58,2945.87,2943.77,2944.46,8772870,877287808.0,1117],[20240710,2944.46,2944.38,2944.45,2943.77,2944.26,7493196,749320576.0,1118],[20240710,2944.26,2944.18,2946.73,2944.1,2946.73,9658374,965838528.0,1119],[20240710,2946.73,2946.93,2947.19,2946.38,2946.58,5984569,598458112.0,1120],[20240710,2946.58,2946.68,2947.47,2946.54,2947.23,5543826,554383488.0,1121],[20240710,2947.23,2947.71,2948.03,2947.26,2947.73,5412212,541222528.0,1122],[20240710,2947.73,2947.92,2948.36,2947.63,2947.99,5287082,528709248.0,1123],[20240710,2947.99,2948.08,2948.91,2947.62,2948.84,5403472,540348288.0,1124],[20240710,2948.84,2948.89,2950.63,2948.88,2950.63,6439392,643940352.0,1125],[20240710,2950.63,2950.34,2950.4,2948.66,2949.53,7293807,729381568.0,1126],[20240710,2949.53,2949.54,2950.75,2949.45,2950.72,5233225,523323328.0,1127],[20240710,2950.72,2950.8,2951.29,2950.65,2951.12,5533056,553306560.0,1128],[20240710,2951.12,2951.3,2951.3,2949.81,2950.05,5790441,579045120.0,1129],[20240710,2950.05,2949.94,2950.69,2949.66,2949.66,5476916,547692608.0,1130],[20240710,2949.66,2949.91,2949.91,2947.62,2948.47,20089284,2008929536.0,1301],[20240710,2948.47,2948.45,2948.78,2947.31,2947.31,9491988,949199616.0,1302],[20240710,2947.31,2947.6,2947.95,2946.93,2947.65,7356039,735604800.0,1303],[20240710,2947.65,2947.65,2948.38,2947.27,2947.52,6529693,652970176.0,1304],[20240710,2947.52,2947.28,2948.39,2946.84,2948.37,7728505,772851520.0,1305],[20240710,2948.37,2948.11,2949.12,2948.11,2948.37,9024880,902488960.0,1306],[20240710,2948.37,2948.08,2948.33,2946.98,2947.02,7481445,748145472.0,1307],[20240710,2947.02,2947.16,2947.42,2946.35,2946.73,7342236,734224320.0,1308],[20240710,2946.73,2946.96,2946.96,2946.05,2946.44,6753298,675330816.0,1309],[20240710,2946.44,2946.41,2946.75,2945.91,2946.64,7320157,732016704.0,1310],[20240710,2946.64,2946.81,2946.81,2946.15,2946.38,6532498,653250944.0,1311],[20240710,2946.38,2946.42,2946.56,2945.76,2945.91,7323925,732393408.0,1312],[20240710,2945.91,2945.92,2946.2,2945.17,2945.2,6483421,648342976.0,1313],[20240710,2945.2,2945.3,2945.3,2944.55,2945.01,7304509,730451968.0,1314],[20240710,2945.01,2944.76,2946.78,2944.76,2946.71,9241404,924141248.0,1315],[20240710,2946.71,2946.86,2947.8,2946.6,2947.07,7715217,771522816.0,1316],[20240710,2947.07,2947.14,2947.14,2946.17,2946.66,7578291,757830528.0,1317],[20240710,2946.66,2946.31,2946.41,2945.77,2945.87,6657629,665763904.0,1318],[20240710,2945.87,2945.92,2946.13,2945.32,2945.43,6501641,650165120.0,1319],[20240710,2945.43,2945.49,2945.77,2944.13,2944.13,7319770,731977920.0,1320],[20240710,2944.13,2944.58,2944.9,2944.08,2944.9,7524316,752432512.0,1321],[20240710,2944.9,2945.03,2946.06,2944.38,2945.71,6998162,699817088.0,1322],[20240710,2945.71,2945.75,2946.19,2945.72,2945.9,6103297,610330432.0,1323],[20240710,2945.9,2945.66,2946.69,2945.66,2946.22,7186414,718642560.0,1324],[20240710,2946.22,2945.72,2946.1,2945.08,2945.08,6769645,676965504.0,1325],[20240710,2945.08,2945.54,2945.69,2944.97,2945.23,6170349,617035904.0,1326],[20240710,2945.23,2944.62,2945.03,2944.33,2944.33,6660810,666082048.0,1327],[20240710,2944.33,2944.08,2945.05,2943.84,2944.6,6853473,685348416.0,1328],[20240710,2944.6,2944.71,2945.0,2944.27,2944.77,6168703,616871296.0,1329],[20240710,2944.77,2944.59,2944.85,2944.27,2944.45,6890661,689067136.0,1330],[20240710,2944.45,2944.42,2944.85,2943.89,2943.95,7111679,711169024.0,1331],[20240710,2943.95,2944.16,2947.06,2943.48,2947.04,12047920,1204793216.0,1332],[20240710,2947.04,2947.16,2947.64,2945.93,2945.93,9053778,905378688.0,1333],[20240710,2945.93,2946.0,2946.24,2945.53,2945.96,6605995,660600640.0,1334],[20240710,2945.96,2945.71,2945.78,2943.98,2943.98,9154066,915407424.0,1335],[20240710,2943.98,2944.24,2944.41,2942.39,2942.63,10584972,1058498240.0,1336],[20240710,2942.63,2942.47,2943.32,2942.47,2943.04,7775831,777584256.0,1337],[20240710,2943.04,2943.2,2943.66,2942.91,2943.6,6838031,683804160.0,1338],[20240710,2943.6,2943.36,2944.99,2943.17,2944.92,7807638,780764800.0,1339],[20240710,2944.92,2944.63,2945.1,2944.45,2944.76,6395534,639554688.0,1340],[20240710,2944.76,2944.74,2945.5,2944.2,2945.29,6780075,678008384.0,1341],[20240710,2945.29,2945.32,2945.4,2944.77,2945.02,6239266,623927616.0,1342],[20240710,2945.02,2945.07,2945.82,2945.02,2945.02,6138444,613845312.0,1343],[20240710,2945.02,2945.71,2945.75,2944.92,2944.92,5553893,555390336.0,1344],[20240710,2944.92,2944.87,2945.01,2944.21,2944.89,7107696,710770624.0,1345],[20240710,2944.89,2944.53,2944.93,2943.86,2944.22,7178595,717860480.0,1346],[20240710,2944.22,2944.09,2945.04,2944.09,2944.24,7040948,704096064.0,1347],[20240710,2944.24,2944.37,2944.43,2942.66,2943.12,8107836,810784576.0,1348],[20240710,2943.12,2942.98,2944.15,2942.44,2944.15,7765502,776551232.0,1349],[20240710,2944.15,2944.04,2944.36,2943.53,2943.92,7524604,752461120.0,1350],[20240710,2943.92,2943.77,2943.77,2942.31,2942.35,7271073,727108288.0,1351],[20240710,2942.35,2942.69,2942.69,2941.85,2941.85,7012413,701242304.0,1352],[20240710,2941.85,2941.76,2942.86,2941.59,2941.95,7346103,734611264.0,1353],[20240710,2941.95,2941.89,2943.06,2941.89,2942.65,7673720,767372864.0,1354],[20240710,2942.65,2942.69,2942.9,2941.96,2942.3,6448359,644836864.0,1355],[20240710,2942.3,2941.96,2942.14,2941.35,2941.53,7440029,744003712.0,1356],[20240710,2941.53,2941.19,2941.64,2940.54,2941.47,8467056,846706688.0,1357],[20240710,2941.47,2941.31,2942.12,2941.31,2941.7,7775272,777528192.0,1358],[20240710,2941.7,2941.5,2942.36,2941.4,2941.62,7662591,766259840.0,1359],[20240710,2941.62,2941.72,2941.72,2940.83,2940.84,6316280,631628864.0,1400],[20240710,2940.84,2940.79,2943.84,2940.56,2943.84,11267612,1126762368.0,1401],[20240710,2943.84,2944.0,2944.03,2943.12,2943.68,6979151,697916096.0,1402],[20240710,2943.68,2943.61,2943.88,2943.18,2943.49,6054807,605481792.0,1403],[20240710,2943.49,2943.71,2944.44,2943.27,2944.18,6691960,669196992.0,1404],[20240710,2944.18,2944.06,2945.41,2944.06,2945.0,7770595,777060480.0,1405],[20240710,2945.0,2945.08,2945.57,2943.26,2943.28,8828630,882864000.0,1406],[20240710,2943.28,2943.29,2944.17,2943.29,2943.86,5660145,566015552.0,1407],[20240710,2943.86,2943.85,2944.52,2943.85,2944.28,6228597,622860672.0,1408],[20240710,2944.28,2944.2,2945.82,2944.2,2945.52,7323643,732365440.0,1409],[20240710,2945.52,2945.42,2946.28,2945.34,2946.28,6088562,608857024.0,1410],[20240710,2946.28,2946.22,2946.4,2945.75,2946.4,5900437,590044736.0,1411],[20240710,2946.4,2946.14,2946.34,2945.53,2945.69,6661742,666175104.0,1412],[20240710,2945.69,2945.79,2946.14,2945.45,2945.45,6538326,653833408.0,1413],[20240710,2945.45,2945.41,2945.71,2944.88,2944.88,6101013,610102080.0,1414],[20240710,2944.88,2944.57,2944.67,2943.11,2943.59,9600776,960078592.0,1415],[20240710,2943.59,2943.44,2943.59,2943.03,2943.16,7224498,722450880.0,1416],[20240710,2943.16,2942.87,2943.7,2942.79,2943.24,6819935,681994432.0,1417],[20240710,2943.24,2943.35,2943.53,2942.95,2943.13,5815677,581568704.0,1418],[20240710,2943.13,2943.2,2944.1,2942.91,2943.83,6299175,629918272.0,1419],[20240710,2943.83,2943.35,2943.9,2942.84,2942.84,6553887,655389568.0,1420],[20240710,2942.84,2942.74,2942.97,2941.81,2942.29,7967003,796701440.0,1421],[20240710,2942.29,2941.77,2943.0,2941.43,2942.83,8487415,848742464.0,1422],[20240710,2942.83,2942.68,2943.1,2942.21,2942.21,6669564,666957376.0,1423],[20240710,2942.21,2942.31,2942.89,2942.04,2942.04,6553693,655370368.0,1424],[20240710,2942.04,2941.95,2942.18,2941.26,2941.41,7907625,790763712.0,1425],[20240710,2941.41,2941.68,2941.68,2940.54,2940.54,8718926,871893376.0,1426],[20240710,2940.54,2940.71,2942.42,2940.71,2942.42,10201155,1020116544.0,1427],[20240710,2942.42,2941.89,2942.05,2940.84,2941.34,7026048,702605824.0,1428],[20240710,2941.34,2941.04,2941.45,2940.87,2941.1,6791397,679140736.0,1429],[20240710,2941.1,2940.97,2941.07,2940.45,2940.48,7772225,777223296.0,1430],[20240710,2940.48,2940.2,2941.48,2940.2,2941.33,9570128,957014016.0,1431],[20240710,2941.33,2940.91,2941.17,2939.85,2940.09,9901373,990138432.0,1432],[20240710,2940.09,2939.68,2940.52,2939.37,2939.68,9688275,968828416.0,1433],[20240710,2939.68,2939.81,2939.92,2939.27,2939.34,9384627,938463680.0,1434],[20240710,2939.34,2938.81,2939.39,2938.37,2938.61,11158416,1115842432.0,1435],[20240710,2938.61,2938.35,2938.55,2937.37,2938.01,13460155,1346016384.0,1436],[20240710,2938.01,2937.92,2938.14,2936.98,2936.98,10542216,1054222400.0,1437],[20240710,2936.98,2936.75,2937.46,2936.37,2937.46,12197311,1219731968.0,1438],[20240710,2937.46,2937.56,2937.81,2936.58,2936.58,10619767,1061977792.0,1439],[20240710,2936.58,2937.04,2938.25,2936.71,2938.21,11618226,1161823616.0,1440],[20240710,2938.21,2937.8,2938.26,2937.22,2937.95,11792937,1179294848.0,1441],[20240710,2937.95,2938.04,2938.04,2937.19,2937.61,10544768,1054478016.0,1442],[20240710,2937.61,2937.51,2937.52,2936.85,2937.1,10583622,1058363136.0,1443],[20240710,2937.1,2937.28,2937.28,2935.6,2935.79,13130032,1313004160.0,1444],[20240710,2935.79,2935.33,2937.44,2935.33,2937.0,14449630,1444963840.0,1445],[20240710,2937.0,2937.08,2938.72,2937.08,2938.52,13764538,1376454784.0,1446],[20240710,2938.52,2938.42,2939.51,2938.22,2939.51,12316273,1231628288.0,1447],[20240710,2939.51,2939.61,2940.48,2939.13,2940.48,11725266,1172527488.0,1448],[20240710,2940.48,2940.12,2940.6,2939.78,2939.91,12559824,1255983360.0,1449],[20240710,2939.91,2939.72,2940.64,2939.72,2940.37,12022138,1202215040.0,1450],[20240710,2940.37,2940.74,2940.74,2939.96,2939.96,13181160,1318117248.0,1451],[20240710,2939.96,2940.09,2940.28,2939.81,2939.91,13146363,1314637312.0,1452],[20240710,2939.91,2940.14,2940.54,2939.88,2940.26,13754586,1375459840.0,1453],[20240710,2940.26,2940.01,2940.92,2939.81,2940.57,14330519,1433053184.0,1454],[20240710,2940.57,2940.98,2940.98,2940.16,2940.48,16084686,1608469632.0,1455],[20240710,2940.48,2940.18,2940.49,2939.48,2940.28,16491597,1649160832.0,1456],[20240710,2940.28,2939.71,2940.37,2939.33,2939.66,18690282,1869029248.0,1457],[20240710,2939.66,2940.1,2940.1,2939.93,2939.93,947033,94703392.0,1458],[20240710,2939.93,2939.93,2939.93,2939.93,2939.93,0,0.0,1459],[20240710,2939.93,2939.96,2939.96,2939.36,2939.36,32936734,3293673728.0,1500],[20240711,2939.36,2957.25,2961.91,2950.58,2950.58,166452473,16645250048.0,931],[20240711,2950.58,2951.27,2951.27,2947.4,2948.25,66670715,6667072000.0,932],[20240711,2948.25,2948.08,2953.15,2948.08,2953.15,56725658,5672566784.0,933],[20240711,2953.15,2953.52,2955.1,2952.69,2952.69,50626736,5062674432.0,934],[20240711,2952.69,2953.09,2953.25,2950.6,2951.12,40222856,4022286336.0,935],[20240711,2951.12,2950.78,2951.7,2950.34,2950.94,40112012,4011201792.0,936],[20240711,2950.94,2951.07,2951.98,2950.45,2950.85,35011319,3501133312.0,937],[20240711,2950.85,2951.19,2952.17,2950.47,2951.46,30812243,3081225472.0,938],[20240711,2951.46,2951.0,2954.13,2951.0,2953.93,31409386,3140939520.0,939],[20240711,2953.93,2953.9,2953.9,2950.99,2952.12,31622703,3162271744.0,940],[20240711,2952.12,2951.8,2952.01,2950.08,2950.26,29159446,2915945984.0,941],[20240711,2950.26,2950.07,2951.12,2949.87,2950.9,27663576,2766358528.0,942],[20240711,2950.9,2950.48,2952.14,2950.12,2952.04,23824773,2382478592.0,943],[20240711,2952.04,2951.81,2953.15,2951.65,2953.15,27926539,2792654336.0,944],[20240711,2953.15,2953.18,2955.26,2953.18,2954.47,25337049,2533706240.0,945],[20240711,2954.47,2954.77,2954.97,2953.71,2954.85,24340293,2434030592.0,946],[20240711,2954.85,2954.54,2955.59,2953.91,2954.9,23281321,2328133120.0,947],[20240711,2954.9,2955.2,2955.62,2953.95,2953.95,21205221,2120523264.0,948],[20240711,2953.95,2954.08,2954.86,2953.96,2954.58,20915770,2091577984.0,949],[20240711,2954.58,2954.91,2954.91,2952.39,2952.4,23634558,2363456768.0,950],[20240711,2952.4,2952.24,2952.29,2950.99,2951.66,27895081,2789509632.0,951],[20240711,2951.66,2951.72,2951.79,2951.21,2951.35,23735422,2373543424.0,952],[20240711,2951.35,2950.8,2951.82,2950.77,2951.22,24252464,2425247744.0,953],[20240711,2951.22,2951.21,2951.21,2950.26,2950.81,18939762,1893977344.0,954],[20240711,2950.81,2950.9,2951.89,2950.9,2951.17,20299092,2029910272.0,955],[20240711,2951.17,2951.47,2953.05,2951.09,2953.05,19579086,1957909120.0,956],[20240711,2953.05,2953.14,2957.12,2953.14,2957.12,31733699,3173370624.0,957],[20240711,2957.12,2957.03,2957.53,2956.41,2957.3,22128186,2212819456.0,958],[20240711,2957.3,2957.41,2957.55,2956.38,2956.75,19765805,1976581248.0,959],[20240711,2956.75,2956.59,2956.59,2954.58,2955.04,19511409,1951141888.0,1000],[20240711,2955.04,2954.38,2954.96,2953.63,2954.23,23423570,2342358016.0,1001],[20240711,2954.23,2954.09,2955.58,2953.82,2954.22,25274514,2527452160.0,1002],[20240711,2954.22,2953.74,2957.07,2953.74,2956.98,24321537,2432155136.0,1003],[20240711,2956.98,2956.82,2958.78,2956.82,2958.78,21937958,2193796864.0,1004],[20240711,2958.78,2958.83,2960.74,2958.83,2960.14,21780495,2178050560.0,1005],[20240711,2960.14,2960.54,2963.42,2960.54,2963.34,26598350,2659835904.0,1006],[20240711,2963.34,2963.32,2965.12,2963.11,2964.06,27559388,2755939840.0,1007],[20240711,2964.06,2963.57,2963.57,2962.38,2962.96,22823935,2282394880.0,1008],[20240711,2962.96,2963.15,2965.02,2962.87,2964.2,21858456,2185846528.0,1009],[20240711,2964.2,2963.92,2963.92,2960.82,2962.35,20026226,2002623616.0,1010],[20240711,2962.35,2962.11,2964.61,2962.11,2963.52,25396329,2539634176.0,1011],[20240711,2963.52,2963.65,2966.6,2962.99,2965.54,26057787,2605779968.0,1012],[20240711,2965.54,2965.5,2966.29,2965.05,2965.78,21473707,2147371648.0,1013],[20240711,2965.78,2965.78,2965.78,2964.18,2964.33,21030652,2103066368.0,1014],[20240711,2964.33,2963.89,2966.59,2963.67,2966.36,20853264,2085327360.0,1015],[20240711,2966.36,2967.07,2968.34,2966.1,2966.36,27758033,2775804160.0,1016],[20240711,2966.36,2966.17,2966.17,2964.8,2964.8,22346892,2234690304.0,1017],[20240711,2964.8,2964.45,2966.79,2964.45,2965.3,19383485,1938349440.0,1018],[20240711,2965.3,2965.31,2965.31,2963.23,2963.39,19324221,1932423296.0,1019],[20240711,2963.39,2963.21,2965.21,2962.97,2964.62,18457062,1845707392.0,1020],[20240711,2964.62,2964.29,2965.1,2962.64,2965.1,17836953,1783696512.0,1021],[20240711,2965.1,2965.14,2965.14,2963.72,2964.29,13713964,1371397632.0,1022],[20240711,2964.29,2964.49,2964.78,2963.74,2963.88,13048323,1304833152.0,1023],[20240711,2963.88,2964.08,2965.1,2963.58,2964.21,13293856,1329386240.0,1024],[20240711,2964.21,2964.26,2964.26,2961.55,2961.55,16146141,1614614912.0,1025],[20240711,2961.55,2961.68,2961.68,2959.18,2959.65,17008933,1700894592.0,1026],[20240711,2959.65,2959.09,2960.2,2958.93,2960.09,13828514,1382852480.0,1027],[20240711,2960.09,2959.84,2961.18,2959.84,2960.48,14461912,1446192128.0,1028],[20240711,2960.48,2960.62,2961.65,2960.2,2961.53,12526031,1252604160.0,1029],[20240711,2961.53,2961.53,2962.82,2961.53,2962.57,12352433,1235244416.0,1030],[20240711,2962.57,2962.87,2965.17,2962.87,2964.52,19034100,1903411072.0,1031],[20240711,2964.52,2964.73,2965.3,2964.69,2964.93,14811063,1481107584.0,1032],[20240711,2964.93,2964.8,2965.51,2963.95,2965.17,13397951,1339796096.0,1033],[20240711,2965.17,2964.66,2965.08,2964.03,2964.3,13439794,1343980288.0,1034],[20240711,2964.3,2964.49,2964.49,2962.3,2962.52,13357411,1335741824.0,1035],[20240711,2962.52,2962.55,2963.26,2961.7,2962.67,15969360,1596937216.0,1036],[20240711,2962.67,2963.02,2963.37,2962.47,2962.79,13564038,1356404736.0,1037],[20240711,2962.79,2962.95,2964.27,2962.59,2963.8,12670770,1267078144.0,1038],[20240711,2963.8,2963.74,2965.23,2963.74,2965.15,12899612,1289961984.0,1039],[20240711,2965.15,2965.07,2965.07,2963.79,2964.28,11641685,1164169728.0,1040],[20240711,2964.28,2964.25,2964.32,2962.57,2962.91,12581892,1258190080.0,1041],[20240711,2962.91,2962.8,2962.8,2961.84,2962.33,11465395,1146540672.0,1042],[20240711,2962.33,2962.27,2963.22,2961.91,2963.09,10732698,1073270528.0,1043],[20240711,2963.09,2963.37,2963.95,2962.95,2963.75,11851459,1185146880.0,1044],[20240711,2963.75,2963.9,2965.28,2963.89,2965.04,12552489,1255250176.0,1045],[20240711,2965.04,2964.95,2965.02,2963.25,2963.43,12625464,1262547328.0,1046],[20240711,2963.43,2963.2,2963.98,2962.66,2963.12,12189416,1218942592.0,1047],[20240711,2963.12,2963.49,2963.49,2962.0,2962.91,11664773,1166478080.0,1048],[20240711,2962.91,2962.55,2963.29,2962.55,2963.07,9046718,904673088.0,1049],[20240711,2963.07,2962.74,2964.08,2962.58,2963.99,10304417,1030442560.0,1050],[20240711,2963.99,2963.67,2963.93,2962.94,2962.94,11669194,1166920192.0,1051],[20240711,2962.94,2962.76,2962.76,2960.91,2961.67,14920233,1492024192.0,1052],[20240711,2961.67,2961.46,2961.7,2960.71,2960.72,14627042,1462705152.0,1053],[20240711,2960.72,2960.84,2960.84,2959.21,2959.32,12834001,1283401088.0,1054],[20240711,2959.32,2959.1,2959.24,2958.5,2959.09,12922624,1292263424.0,1055],[20240711,2959.09,2959.96,2960.25,2959.18,2959.8,11535792,1153580288.0,1056],[20240711,2959.8,2959.73,2960.35,2959.59,2960.32,9942719,994272832.0,1057],[20240711,2960.32,2960.48,2960.86,2959.87,2960.86,9139551,913956096.0,1058],[20240711,2960.86,2961.1,2961.1,2960.38,2960.66,9465588,946559872.0,1059],[20240711,2960.66,2960.25,2962.19,2960.25,2962.01,10318718,1031872640.0,1100],[20240711,2962.01,2961.65,2961.65,2959.44,2959.89,12432781,1243279232.0,1101],[20240711,2959.89,2959.57,2959.63,2958.12,2958.12,14250006,1425001600.0,1102],[20240711,2958.12,2958.18,2958.6,2957.43,2958.49,11872991,1187300096.0,1103],[20240711,2958.49,2958.06,2958.54,2957.38,2957.6,9766975,976698496.0,1104],[20240711,2957.6,2957.45,2958.17,2956.8,2957.63,9180583,918059328.0,1105],[20240711,2957.63,2957.72,2958.74,2957.35,2958.74,9256195,925620800.0,1106],[20240711,2958.74,2958.69,2959.3,2957.85,2957.85,11590105,1159011456.0,1107],[20240711,2957.85,2957.94,2958.91,2957.17,2957.17,9747733,974774272.0,1108],[20240711,2957.17,2957.18,2958.74,2956.79,2958.7,8803872,880388224.0,1109],[20240711,2958.7,2958.42,2960.52,2958.42,2960.14,10783295,1078330624.0,1110],[20240711,2960.14,2960.02,2960.87,2959.73,2960.87,9400391,940040128.0,1111],[20240711,2960.87,2960.7,2961.25,2960.27,2961.25,9289776,928978496.0,1112],[20240711,2961.25,2961.51,2961.7,2960.59,2960.94,7473705,747371712.0,1113],[20240711,2960.94,2960.65,2961.91,2960.54,2961.72,8082511,808252160.0,1114],[20240711,2961.72,2961.52,2961.71,2960.55,2960.74,8029491,802950208.0,1115],[20240711,2960.74,2961.02,2962.2,2960.82,2961.77,9171158,917116544.0,1116],[20240711,2961.77,2961.8,2963.25,2961.38,2963.04,10520390,1052039872.0,1117],[20240711,2963.04,2963.05,2963.83,2962.81,2963.32,8739940,873995072.0,1118],[20240711,2963.32,2963.43,2963.43,2962.46,2962.62,7527059,752706752.0,1119],[20240711,2962.62,2962.75,2962.83,2962.22,2962.63,6708161,670816960.0,1120],[20240711,2962.63,2962.29,2962.65,2961.97,2962.36,6305724,630573632.0,1121],[20240711,2962.36,2962.47,2963.66,2962.38,2963.32,8889096,888910464.0,1122],[20240711,2963.32,2963.36,2963.36,2962.11,2962.27,8022420,802243200.0,1123],[20240711,2962.27,2962.16,2962.16,2959.94,2959.94,7977565,797757440.0,1124],[20240711,2959.94,2960.27,2960.27,2959.39,2959.56,7089908,708992000.0,1125],[20240711,2959.56,2959.81,2962.34,2959.8,2962.34,7538778,753878784.0,1126],[20240711,2962.34,2962.29,2962.43,2961.29,2961.29,5769762,576977408.0,1127],[20240711,2961.29,2961.21,2962.32,2961.21,2961.95,5975185,597519680.0,1128],[20240711,2961.95,2962.07,2963.01,2962.07,2962.9,6084787,608479936.0,1129],[20240711,2962.9,2962.55,2962.55,2961.9,2961.99,6714754,671476672.0,1130],[20240711,2961.99,2962.54,2962.72,2961.43,2961.58,21499252,2149926144.0,1301],[20240711,2961.58,2961.96,2962.35,2961.51,2961.68,9850177,985018432.0,1302],[20240711,2961.68,2961.65,2961.7,2959.89,2959.89,9563013,956302208.0,1303],[20240711,2959.89,2960.19,2961.03,2960.19,2960.65,8236068,823607808.0,1304],[20240711,2960.65,2960.5,2961.34,2960.39,2961.05,7266517,726652864.0,1305],[20240711,2961.05,2961.23,2961.59,2960.8,2961.31,7868262,786827328.0,1306],[20240711,2961.31,2961.41,2961.87,2961.0,2961.84,9181683,918169152.0,1307],[20240711,2961.84,2961.96,2963.35,2961.96,2963.31,9505156,950516672.0,1308],[20240711,2963.31,2963.22,2964.84,2963.22,2964.46,10015436,1001544832.0,1309],[20240711,2964.46,2964.15,2964.34,2963.2,2964.26,8561768,856178048.0,1310],[20240711,2964.26,2964.05,2965.81,2963.92,2965.58,10017602,1001761280.0,1311],[20240711,2965.58,2965.35,2965.45,2964.72,2965.4,8418070,841808128.0,1312],[20240711,2965.4,2965.37,2965.62,2964.78,2965.15,7522052,752205888.0,1313],[20240711,2965.15,2965.13,2965.13,2964.12,2964.57,9041106,904111616.0,1314],[20240711,2964.57,2964.42,2965.45,2964.42,2965.08,6958806,695881536.0,1315],[20240711,2965.08,2965.03,2965.31,2964.33,2965.02,7856625,785663360.0,1316],[20240711,2965.02,2964.92,2964.97,2964.4,2964.83,7742006,774201600.0,1317],[20240711,2964.83,2964.62,2964.99,2964.13,2964.53,7179743,717975168.0,1318],[20240711,2964.53,2963.7,2963.96,2962.4,2962.74,9872679,987268864.0,1319],[20240711,2962.74,2962.42,2962.76,2960.69,2960.99,8362207,836221504.0,1320],[20240711,2960.99,2960.62,2963.0,2960.62,2963.0,8692864,869287488.0,1321],[20240711,2963.0,2963.02,2963.49,2962.71,2963.49,6319083,631909440.0,1322],[20240711,2963.49,2963.09,2963.81,2963.09,2963.37,6073198,607320832.0,1323],[20240711,2963.37,2963.46,2964.21,2963.17,2964.21,6426340,642635072.0,1324],[20240711,2964.21,2963.9,2964.5,2963.64,2964.39,6163484,616349440.0,1325],[20240711,2964.39,2964.77,2965.05,2964.25,2965.02,7818718,781873024.0,1326],[20240711,2965.02,2964.87,2964.87,2964.27,2964.66,6629312,662932480.0,1327],[20240711,2964.66,2964.63,2965.33,2964.39,2964.39,7484563,748457472.0,1328],[20240711,2964.39,2964.28,2964.86,2964.28,2964.79,7168394,716840320.0,1329],[20240711,2964.79,2964.84,2965.12,2964.52,2964.94,6341874,634188160.0,1330],[20240711,2964.94,2964.67,2964.87,2962.84,2963.31,8637581,863759104.0,1331],[20240711,2963.31,2963.21,2963.74,2963.16,2963.61,6622158,662216576.0,1332],[20240711,2963.61,2963.79,2964.04,2963.36,2963.36,7202112,720212224.0,1333],[20240711,2963.36,2963.3,2963.52,2962.63,2962.93,7123668,712367744.0,1334],[20240711,2962.93,2962.8,2963.13,2961.92,2962.35,7272853,727286080.0,1335],[20240711,2962.35,2962.29,2962.29,2960.82,2961.78,8261013,826102336.0,1336],[20240711,2961.78,2961.62,2962.18,2960.92,2962.02,7259517,725952768.0,1337],[20240711,2962.02,2961.84,2962.46,2961.67,2962.35,6519006,651901568.0,1338],[20240711,2962.35,2962.25,2963.25,2961.99,2963.23,7618468,761847808.0,1339],[20240711,2963.23,2963.37,2963.71,2962.77,2963.57,6034223,603423232.0,1340],[20240711,2963.57,2963.0,2963.63,2962.78,2963.3,6397869,639787840.0,1341],[20240711,2963.3,2963.26,2963.26,2962.07,2962.26,7418166,741817728.0,1342],[20240711,2962.26,2962.34,2963.02,2962.24,2962.61,6742970,674298176.0,1343],[20240711,2962.61,2962.78,2962.78,2961.96,2962.32,5844307,584431808.0,1344],[20240711,2962.32,2962.62,2963.04,2962.27,2963.04,6375492,637550400.0,1345],[20240711,2963.04,2962.77,2963.19,2962.42,2962.85,6578388,657839872.0,1346],[20240711,2962.85,2962.93,2964.34,2962.93,2964.26,7710930,771094144.0,1347],[20240711,2964.26,2964.46,2964.91,2964.11,2964.11,7874434,787444352.0,1348],[20240711,2964.11,2964.22,2964.22,2961.74,2962.5,12590364,1259037440.0,1349],[20240711,2962.5,2962.36,2962.77,2961.75,2962.77,6589843,658985216.0,1350],[20240711,2962.77,2962.64,2964.85,2962.64,2964.85,9515422,951543296.0,1351],[20240711,2964.85,2964.77,2966.65,2964.48,2966.65,9630833,963084160.0,1352],[20240711,2966.65,2966.54,2966.54,2965.77,2966.52,7893073,789308288.0,1353],[20240711,2966.52,2966.41,2966.87,2965.51,2966.17,7020416,702042432.0,1354],[20240711,2966.17,2966.36,2966.72,2965.89,2966.14,6203025,620303360.0,1355],[20240711,2966.14,2966.22,2966.76,2966.05,2966.43,6027479,602749120.0,1356],[20240711,2966.43,2966.62,2966.71,2965.95,2966.09,6600802,660081344.0,1357],[20240711,2966.09,2966.52,2966.52,2965.59,2966.17,6782976,678298816.0,1358],[20240711,2966.17,2965.96,2966.98,2965.96,2966.98,7119490,711950016.0,1359],[20240711,2966.98,2967.09,2967.41,2966.62,2967.41,7473779,747378688.0,1400],[20240711,2967.41,2967.57,2969.9,2967.57,2969.9,11833686,1183369472.0,1401],[20240711,2969.9,2969.78,2971.22,2969.7,2971.22,14005465,1400547584.0,1402],[20240711,2971.22,2971.23,2971.36,2970.09,2970.38,9649233,964924352.0,1403],[20240711,2970.38,2969.98,2969.98,2967.51,2967.99,11907681,1190769152.0,1404],[20240711,2967.99,2967.57,2968.15,2967.4,2967.62,7041370,704137728.0,1405],[20240711,2967.62,2968.06,2969.03,2967.57,2968.99,8114067,811407488.0,1406],[20240711,2968.99,2969.18,2969.18,2968.07,2968.71,6862885,686289344.0,1407],[20240711,2968.71,2968.83,2968.94,2968.01,2968.38,6699216,669922688.0,1408],[20240711,2968.38,2968.43,2969.15,2968.17,2968.51,6287098,628711040.0,1409],[20240711,2968.51,2968.61,2968.81,2967.94,2968.1,6735945,673595648.0,1410],[20240711,2968.1,2968.03,2968.48,2967.51,2967.51,7487058,748706944.0,1411],[20240711,2967.51,2967.86,2968.69,2967.86,2968.69,7494197,749420864.0,1412],[20240711,2968.69,2968.7,2969.35,2968.38,2968.92,8047409,804741888.0,1413],[20240711,2968.92,2968.98,2969.43,2968.65,2968.97,7327369,732738240.0,1414],[20240711,2968.97,2969.15,2969.2,2967.45,2967.83,9178092,917810368.0,1415],[20240711,2967.83,2967.74,2967.82,2966.3,2966.3,8411209,841121920.0,1416],[20240711,2966.3,2966.58,2967.35,2966.48,2966.98,7894388,789439616.0,1417],[20240711,2966.98,2966.63,2967.55,2966.53,2966.97,7531729,753174080.0,1418],[20240711,2966.97,2967.22,2967.53,2966.88,2967.53,7334674,733468736.0,1419],[20240711,2967.53,2967.47,2968.39,2967.2,2967.89,8041216,804122816.0,1420],[20240711,2967.89,2968.22,2968.64,2967.89,2968.64,8425672,842568000.0,1421],[20240711,2968.64,2968.72,2968.79,2968.12,2968.66,6776292,677630528.0,1422],[20240711,2968.66,2968.54,2969.01,2968.44,2968.67,6988185,698819584.0,1423],[20240711,2968.67,2968.59,2969.1,2968.47,2969.1,7374173,737418304.0,1424],[20240711,2969.1,2969.04,2969.32,2968.23,2968.89,7791483,779149184.0,1425],[20240711,2968.89,2969.04,2969.23,2968.51,2968.79,7283874,728388416.0,1426],[20240711,2968.79,2968.77,2969.61,2968.77,2969.58,8527778,852778944.0,1427],[20240711,2969.58,2969.62,2969.62,2968.8,2969.09,8397125,839713728.0,1428],[20240711,2969.09,2968.8,2969.56,2968.54,2968.79,7404044,740405504.0,1429],[20240711,2968.79,2968.77,2969.44,2968.77,2969.02,8153866,815387456.0,1430],[20240711,2969.02,2968.87,2970.57,2968.87,2970.48,11877680,1187768960.0,1431],[20240711,2970.48,2970.1,2970.9,2969.78,2969.9,9757969,975797760.0,1432],[20240711,2969.9,2969.7,2969.95,2967.87,2968.29,13086026,1308603520.0,1433],[20240711,2968.29,2967.81,2968.47,2967.77,2968.09,8958332,895834496.0,1434],[20240711,2968.09,2968.0,2968.6,2967.25,2967.84,9761277,976128640.0,1435],[20240711,2967.84,2967.71,2967.99,2967.37,2967.37,9609528,960953920.0,1436],[20240711,2967.37,2967.62,2968.37,2967.42,2967.88,8883790,888380160.0,1437],[20240711,2967.88,2967.49,2968.27,2967.31,2967.31,10317116,1031712704.0,1438],[20240711,2967.31,2967.16,2967.95,2967.16,2967.55,9026538,902654784.0,1439],[20240711,2967.55,2967.92,2968.4,2967.62,2967.89,9583664,958367168.0,1440],[20240711,2967.89,2968.06,2968.79,2967.73,2968.51,10593622,1059363328.0,1441],[20240711,2968.51,2968.48,2968.48,2967.31,2967.91,10769105,1076911104.0,1442],[20240711,2967.91,2967.97,2968.36,2967.63,2968.14,10499717,1049972608.0,1443],[20240711,2968.14,2968.02,2968.24,2967.68,2968.12,10709606,1070961472.0,1444],[20240711,2968.12,2967.92,2968.27,2967.46,2967.93,11644573,1164458112.0,1445],[20240711,2967.93,2967.71,2968.12,2967.1,2968.12,13853767,1385377792.0,1446],[20240711,2968.12,2967.82,2968.58,2967.64,2968.24,13095830,1309583872.0,1447],[20240711,2968.24,2968.1,2968.65,2967.96,2968.13,12932718,1293272704.0,1448],[20240711,2968.13,2968.41,2968.65,2967.82,2968.3,13094074,1309408256.0,1449],[20240711,2968.3,2968.24,2969.14,2968.24,2968.84,14217817,1421782912.0,1450],[20240711,2968.84,2968.87,2969.27,2968.32,2968.92,15571671,1557168256.0,1451],[20240711,2968.92,2968.82,2969.53,2968.39,2969.2,17215563,1721557248.0,1452],[20240711,2969.2,2969.47,2969.72,2969.17,2969.48,15798200,1579821312.0,1453],[20240711,2969.48,2969.49,2970.19,2969.34,2969.59,17059025,1705903360.0,1454],[20240711,2969.59,2970.08,2970.14,2969.68,2970.13,19165011,1916502016.0,1455],[20240711,2970.13,2969.79,2970.29,2969.68,2970.28,21503436,2150344448.0,1456],[20240711,2970.28,2970.06,2970.99,2969.78,2970.69,22873336,2287334912.0,1457],[20240711,2970.69,2970.49,2970.89,2970.49,2970.87,1212311,121231296.0,1458],[20240711,2970.87,2970.87,2970.87,2970.87,2970.87,0,0.0,1459],[20240711,2970.87,2970.72,2970.72,2970.39,2970.39,41406223,4140622592.0,1500],[20240712,2970.39,2965.61,2968.11,2963.3,2967.8,125961474,12596148224.0,931],[20240712,2967.8,2967.85,2968.48,2967.35,2968.36,55221659,5522167296.0,932],[20240712,2968.36,2968.16,2970.69,2967.15,2970.6,47576059,4757606912.0,933],[20240712,2970.6,2970.11,2972.89,2969.99,2972.89,42968944,4296895488.0,934],[20240712,2972.89,2972.88,2974.18,2972.16,2972.16,40775421,4077542912.0,935],[20240712,2972.16,2972.17,2972.17,2969.82,2969.83,37831959,3783196928.0,936],[20240712,2969.83,2969.75,2970.73,2969.75,2970.73,39155572,3915557632.0,937],[20240712,2970.73,2970.43,2972.65,2970.43,2971.8,33119365,3311937536.0,938],[20240712,2971.8,2972.36,2973.26,2972.04,2972.5,39656135,3965614080.0,939],[20240712,2972.5,2971.9,2972.0,2970.98,2971.22,28918659,2891866880.0,940],[20240712,2971.22,2971.25,2971.74,2970.77,2971.09,30110726,3011073536.0,941],[20240712,2971.09,2971.21,2972.04,2970.95,2971.83,25813658,2581366784.0,942],[20240712,2971.83,2972.1,2973.02,2971.69,2973.02,27618441,2761845248.0,943],[20240712,2973.02,2973.22,2974.45,2973.0,2974.12,26090412,2609042432.0,944],[20240712,2974.12,2974.3,2975.05,2973.94,2974.28,30308375,3030838016.0,945],[20240712,2974.28,2974.51,2975.41,2974.17,2975.03,31444740,3144475136.0,946],[20240712,2975.03,2975.21,2976.26,2974.61,2976.26,24942935,2494294528.0,947],[20240712,2976.26,2976.34,2976.35,2974.84,2975.11,24628078,2462809088.0,948],[20240712,2975.11,2974.97,2975.09,2973.15,2973.17,22759449,2275945728.0,949],[20240712,2973.17,2973.2,2973.81,2973.2,2973.31,25102901,2510290688.0,950],[20240712,2973.31,2973.77,2974.26,2972.96,2973.95,23198004,2319801344.0,951],[20240712,2973.95,2973.77,2973.99,2972.73,2972.73,21740654,2174066432.0,952],[20240712,2972.73,2972.92,2974.72,2972.92,2974.51,24743569,2474358016.0,953],[20240712,2974.51,2974.3,2975.19,2974.06,2974.87,22120217,2212022528.0,954],[20240712,2974.87,2974.9,2976.32,2974.8,2976.32,16351316,1635132800.0,955],[20240712,2976.32,2976.78,2977.14,2976.16,2976.19,20973751,2097376384.0,956],[20240712,2976.19,2975.68,2976.01,2974.88,2974.93,19858978,1985898880.0,957],[20240712,2974.93,2974.82,2975.29,2974.64,2974.99,18190369,1819037824.0,958],[20240712,2974.99,2974.64,2976.2,2974.64,2975.9,19291587,1929159808.0,959],[20240712,2975.9,2975.69,2976.9,2975.69,2976.74,19157529,1915753984.0,1000],[20240712,2976.74,2976.97,2976.97,2975.22,2975.35,22888577,2288858624.0,1001],[20240712,2975.35,2975.71,2975.71,2973.92,2974.53,20870758,2087076480.0,1002],[20240712,2974.53,2974.55,2974.55,2972.69,2972.84,17849105,1784911232.0,1003],[20240712,2972.84,2972.97,2973.02,2971.78,2972.58,16897496,1689750272.0,1004],[20240712,2972.58,2972.33,2974.12,2972.33,2973.65,16913008,1691301760.0,1005],[20240712,2973.65,2973.24,2974.58,2973.24,2974.53,15001293,1500130560.0,1006],[20240712,2974.53,2974.42,2974.42,2972.9,2972.97,13580169,1358017792.0,1007],[20240712,2972.97,2973.17,2973.53,2972.39,2973.53,13046212,1304622080.0,1008],[20240712,2973.53,2973.7,2974.26,2973.53,2974.02,12815604,1281561472.0,1009],[20240712,2974.02,2974.08,2974.4,2973.68,2974.11,12673778,1267378688.0,1010],[20240712,2974.11,2974.37,2974.65,2973.35,2973.73,13175907,1317591808.0,1011],[20240712,2973.73,2974.0,2974.33,2973.69,2973.97,13657223,1365723136.0,1012],[20240712,2973.97,2973.67,2973.96,2972.21,2972.56,16251058,1625106688.0,1013],[20240712,2972.56,2972.4,2973.14,2971.9,2972.6,16409110,1640912000.0,1014],[20240712,2972.6,2972.99,2972.99,2971.5,2972.5,16430427,1643043584.0,1015],[20240712,2972.5,2972.56,2973.15,2972.17,2972.67,14676559,1467657088.0,1016],[20240712,2972.67,2972.29,2972.37,2971.39,2972.13,14073001,1407300864.0,1017],[20240712,2972.13,2972.71,2973.99,2972.35,2973.99,14138063,1413807232.0,1018],[20240712,2973.99,2974.03,2974.03,2973.02,2973.62,11897003,1189701248.0,1019],[20240712,2973.62,2974.33,2974.33,2973.48,2973.83,13354662,1335467008.0,1020],[20240712,2973.83,2973.71,2973.74,2972.81,2973.14,14599229,1459924096.0,1021],[20240712,2973.14,2972.93,2974.27,2972.93,2973.76,12228151,1222815872.0,1022],[20240712,2973.76,2973.48,2974.0,2973.26,2973.65,12393261,1239327360.0,1023],[20240712,2973.65,2973.8,2973.8,2972.54,2972.87,11788068,1178808192.0,1024],[20240712,2972.87,2972.71,2974.09,2972.6,2974.09,13690218,1369022592.0,1025],[20240712,2974.09,2974.15,2974.48,2972.47,2973.04,16082978,1608299008.0,1026],[20240712,2973.04,2973.04,2973.04,2969.72,2969.76,17200391,1720040320.0,1027],[20240712,2969.76,2969.84,2970.03,2969.35,2969.68,16248044,1624805504.0,1028],[20240712,2969.68,2969.51,2969.67,2968.61,2969.28,12629836,1262984832.0,1029],[20240712,2969.28,2968.87,2970.02,2968.54,2970.02,11798619,1179863040.0,1030],[20240712,2970.02,2969.63,2973.33,2969.63,2972.02,17327169,1732717568.0,1031],[20240712,2972.02,2971.89,2972.46,2971.87,2971.93,10245130,1024513728.0,1032],[20240712,2971.93,2972.29,2972.96,2971.89,2972.45,11562940,1156294912.0,1033],[20240712,2972.45,2971.96,2972.66,2971.6,2972.27,11468663,1146866944.0,1034],[20240712,2972.27,2971.88,2971.88,2970.56,2971.06,10544984,1054499264.0,1035],[20240712,2971.06,2970.79,2971.28,2970.48,2971.07,10350614,1035062464.0,1036],[20240712,2971.07,2971.11,2971.11,2970.04,2970.12,11235243,1123525120.0,1037],[20240712,2970.12,2969.86,2970.97,2969.86,2970.76,10584656,1058466560.0,1038],[20240712,2970.76,2970.8,2971.43,2970.01,2971.09,10556223,1055623232.0,1039],[20240712,2971.09,2971.48,2971.48,2970.69,2971.11,8767843,876785408.0,1040],[20240712,2971.11,2970.55,2971.28,2970.24,2970.8,9524197,952420672.0,1041],[20240712,2970.8,2970.82,2971.21,2970.04,2970.45,8857268,885727808.0,1042],[20240712,2970.45,2970.65,2971.01,2970.19,2971.01,8464659,846466816.0,1043],[20240712,2971.01,2971.07,2971.6,2970.92,2971.19,9097801,909780992.0,1044],[20240712,2971.19,2971.43,2971.43,2971.0,2971.2,8744181,874419136.0,1045],[20240712,2971.2,2971.12,2971.43,2970.66,2971.3,9324680,932468800.0,1046],[20240712,2971.3,2971.56,2971.84,2970.35,2970.59,12310570,1231057920.0,1047],[20240712,2970.59,2970.04,2970.38,2968.84,2968.84,11505719,1150572800.0,1048],[20240712,2968.84,2968.96,2969.52,2968.53,2969.03,9892754,989276224.0,1049],[20240712,2969.03,2968.65,2968.67,2967.6,2967.91,9247421,924743168.0,1050],[20240712,2967.91,2967.64,2967.64,2966.09,2966.54,12087214,1208722176.0,1051],[20240712,2966.54,2966.74,2967.21,2966.39,2966.51,10576122,1057613440.0,1052],[20240712,2966.51,2966.49,2966.52,2964.31,2964.31,12073620,1207363072.0,1053],[20240712,2964.31,2964.47,2965.54,2964.09,2965.27,10794612,1079462272.0,1054],[20240712,2965.27,2965.29,2966.86,2965.29,2966.37,7874399,787440832.0,1055],[20240712,2966.37,2966.22,2967.08,2966.07,2967.04,7628192,762820224.0,1056],[20240712,2967.04,2966.96,2967.81,2966.96,2967.81,7449133,744914752.0,1057],[20240712,2967.81,2967.41,2967.92,2967.26,2967.68,6519600,651961152.0,1058],[20240712,2967.68,2967.51,2967.51,2966.65,2966.84,6930816,693082816.0,1059],[20240712,2966.84,2966.6,2967.15,2966.37,2966.81,6519446,651945408.0,1100],[20240712,2966.81,2966.81,2967.31,2966.58,2967.14,6431410,643142208.0,1101],[20240712,2967.14,2967.41,2968.37,2967.12,2968.12,10649968,1064997696.0,1102],[20240712,2968.12,2968.15,2968.22,2967.37,2967.66,7723604,772361216.0,1103],[20240712,2967.66,2968.03,2968.03,2967.15,2967.68,8324028,832403584.0,1104],[20240712,2967.68,2967.8,2968.06,2966.99,2966.99,7997337,799734592.0,1105],[20240712,2966.99,2967.15,2967.35,2966.52,2966.64,8762657,876266752.0,1106],[20240712,2966.64,2966.57,2967.01,2965.79,2966.19,8343304,834331200.0,1107],[20240712,2966.19,2966.43,2966.43,2965.37,2965.52,7049251,704926272.0,1108],[20240712,2965.52,2965.57,2967.01,2965.38,2967.01,7761589,776159936.0,1109],[20240712,2967.01,2967.01,2968.3,2967.01,2967.58,9033976,903398528.0,1110],[20240712,2967.58,2967.66,2968.41,2967.56,2967.9,6763651,676366144.0,1111],[20240712,2967.9,2967.96,2967.96,2966.25,2966.68,8729198,872920640.0,1112],[20240712,2966.68,2966.8,2967.13,2966.53,2966.66,5853910,585392064.0,1113],[20240712,2966.66,2966.84,2966.99,2966.23,2966.48,6353844,635385216.0,1114],[20240712,2966.48,2966.45,2966.86,2965.94,2966.27,6377570,637757888.0,1115],[20240712,2966.27,2966.22,2966.35,2965.59,2965.6,6580126,658013504.0,1116],[20240712,2965.6,2965.65,2966.69,2965.31,2966.12,7218475,721848512.0,1117],[20240712,2966.12,2966.02,2966.59,2965.54,2966.41,5979317,597932544.0,1118],[20240712,2966.41,2966.22,2966.65,2965.46,2966.33,5871258,587126592.0,1119],[20240712,2966.33,2966.22,2966.22,2965.49,2965.6,6233897,623391040.0,1120],[20240712,2965.6,2965.73,2966.28,2965.46,2965.88,6767081,676709248.0,1121],[20240712,2965.88,2965.72,2966.34,2965.39,2965.43,6474022,647403264.0,1122],[20240712,2965.43,2965.55,2965.55,2963.87,2964.36,10184047,1018405696.0,1123],[20240712,2964.36,2964.12,2966.45,2964.12,2966.01,8289595,828960384.0,1124],[20240712,2966.01,2966.31,2966.76,2965.98,2966.48,5000267,500027424.0,1125],[20240712,2966.48,2966.08,2966.39,2965.32,2965.56,5413961,541396928.0,1126],[20240712,2965.56,2965.49,2965.7,2964.93,2965.25,5334058,533406848.0,1127],[20240712,2965.25,2964.88,2965.13,2964.38,2964.51,4922770,492277984.0,1128],[20240712,2964.51,2965.06,2965.06,2964.16,2964.38,5374571,537457984.0,1129],[20240712,2964.38,2964.69,2964.94,2963.82,2964.25,5786720,578673088.0,1130],[20240712,2964.25,2964.41,2967.33,2964.41,2967.29,23274215,2327422208.0,1301],[20240712,2967.29,2967.17,2968.54,2967.08,2968.35,12561756,1256176640.0,1302],[20240712,2968.35,2968.66,2968.66,2966.74,2967.45,12363712,1236372224.0,1303],[20240712,2967.45,2967.34,2968.05,2967.17,2967.94,8392801,839281024.0,1304],[20240712,2967.94,2967.93,2968.41,2966.6,2967.16,8779021,877903232.0,1305],[20240712,2967.16,2967.13,2967.62,2966.51,2966.69,7711204,771121536.0,1306],[20240712,2966.69,2967.0,2968.34,2966.88,2967.72,9689927,968993664.0,1307],[20240712,2967.72,2967.41,2968.65,2967.41,2968.39,9875607,987561792.0,1308],[20240712,2968.39,2968.46,2968.46,2967.12,2967.78,9190321,919033088.0,1309],[20240712,2967.78,2968.09,2969.22,2967.48,2969.08,10154156,1015416576.0,1310],[20240712,2969.08,2969.13,2969.63,2968.21,2969.63,9137688,913769728.0,1311],[20240712,2969.63,2968.97,2970.62,2968.58,2969.3,9567724,956773440.0,1312],[20240712,2969.3,2969.87,2970.95,2968.87,2969.56,9589885,958989568.0,1313],[20240712,2969.56,2969.87,2969.94,2967.64,2967.71,11086934,1108694272.0,1314],[20240712,2967.71,2968.0,2968.92,2967.76,2968.62,7354339,735435008.0,1315],[20240712,2968.62,2968.99,2968.99,2966.52,2966.99,9894659,989466816.0,1316],[20240712,2966.99,2966.99,2967.61,2966.63,2966.67,9139282,913929280.0,1317],[20240712,2966.67,2967.02,2967.32,2966.09,2966.09,8769487,876949760.0,1318],[20240712,2966.09,2966.14,2966.2,2964.99,2966.2,9195849,919585856.0,1319],[20240712,2966.2,2966.03,2966.56,2965.61,2965.77,8289106,828911552.0,1320],[20240712,2965.77,2965.86,2966.29,2965.56,2966.1,7279856,727986624.0,1321],[20240712,2966.1,2966.41,2966.87,2966.13,2966.75,6707044,670705088.0,1322],[20240712,2966.75,2967.09,2967.09,2966.41,2966.67,6209234,620924288.0,1323],[20240712,2966.67,2967.06,2967.06,2965.9,2966.36,7003644,700365568.0,1324],[20240712,2966.36,2966.56,2966.56,2965.43,2966.14,7368510,736852032.0,1325],[20240712,2966.14,2966.45,2966.68,2965.81,2965.98,6760897,676090752.0,1326],[20240712,2965.98,2966.06,2966.76,2965.53,2965.65,6680232,668024448.0,1327],[20240712,2965.65,2966.05,2966.3,2965.36,2965.5,6397647,639765824.0,1328],[20240712,2965.5,2965.57,2966.51,2965.57,2965.67,6312115,631212608.0,1329],[20240712,2965.67,2965.69,2966.28,2965.17,2966.16,6582015,658202496.0,1330],[20240712,2966.16,2966.33,2967.19,2965.96,2966.35,7533788,753379712.0,1331],[20240712,2966.35,2966.31,2966.83,2964.96,2965.31,7947622,794763264.0,1332],[20240712,2965.31,2964.99,2966.13,2964.99,2966.02,7280527,728053696.0,1333],[20240712,2966.02,2965.73,2966.78,2965.73,2966.61,6892522,689253184.0,1334],[20240712,2966.61,2966.38,2966.78,2966.03,2966.78,6981276,698128448.0,1335],[20240712,2966.78,2966.78,2967.14,2966.46,2966.78,7529305,752931328.0,1336],[20240712,2966.78,2966.6,2967.56,2966.5,2967.37,7121790,712179968.0,1337],[20240712,2967.37,2967.02,2967.47,2966.08,2966.69,7509644,750965440.0,1338],[20240712,2966.69,2966.43,2968.19,2966.43,2968.19,8270083,827009024.0,1339],[20240712,2968.19,2968.11,2969.83,2968.11,2969.36,11637965,1163797632.0,1340],[20240712,2969.36,2968.94,2969.2,2968.27,2969.07,8774909,877492032.0,1341],[20240712,2969.07,2969.66,2970.38,2969.27,2970.38,9271328,927133888.0,1342],[20240712,2970.38,2970.06,2970.3,2969.11,2970.07,9090566,909057536.0,1343],[20240712,2970.07,2969.84,2970.02,2969.19,2970.02,6971395,697140544.0,1344],[20240712,2970.02,2969.88,2970.9,2969.81,2970.68,7745973,774598016.0,1345],[20240712,2970.68,2970.55,2971.06,2969.17,2969.98,10953766,1095377536.0,1346],[20240712,2969.98,2969.82,2970.1,2969.54,2969.77,8053038,805304896.0,1347],[20240712,2969.77,2969.99,2971.4,2969.69,2971.4,7106221,710623168.0,1348],[20240712,2971.4,2971.3,2972.4,2970.8,2971.34,10181031,1018104128.0,1349],[20240712,2971.34,2971.16,2971.9,2970.89,2971.9,7611606,761161472.0,1350],[20240712,2971.9,2971.88,2972.87,2971.58,2972.85,8835154,883516352.0,1351],[20240712,2972.85,2972.82,2972.82,2971.13,2971.73,9041226,904123456.0,1352],[20240712,2971.73,2971.76,2972.15,2971.54,2972.15,7213307,721331648.0,1353],[20240712,2972.15,2972.18,2974.47,2971.69,2974.35,12434818,1243482880.0,1354],[20240712,2974.35,2974.21,2974.27,2973.4,2974.11,8774320,877433152.0,1355],[20240712,2974.11,2974.11,2974.11,2972.61,2972.9,9313276,931328192.0,1356],[20240712,2972.9,2972.44,2972.74,2971.86,2972.74,7622492,762250240.0,1357],[20240712,2972.74,2972.03,2972.38,2971.76,2972.09,7605072,760508224.0,1358],[20240712,2972.09,2972.21,2972.79,2971.57,2972.74,6254491,625450304.0,1359],[20240712,2972.74,2972.5,2974.07,2972.5,2973.92,7527220,752723200.0,1400],[20240712,2973.92,2973.41,2973.41,2971.37,2972.03,8464841,846485056.0,1401],[20240712,2972.03,2971.84,2972.68,2971.67,2972.36,6514441,651444992.0,1402],[20240712,2972.36,2972.1,2972.1,2970.46,2970.72,7759247,775925760.0,1403],[20240712,2970.72,2970.61,2970.61,2969.02,2969.41,10053941,1005395392.0,1404],[20240712,2969.41,2969.24,2970.95,2968.98,2970.95,8474624,847463488.0,1405],[20240712,2970.95,2970.68,2971.63,2970.5,2971.45,7782884,778289408.0,1406],[20240712,2971.45,2971.28,2971.39,2970.57,2971.06,6336794,633680256.0,1407],[20240712,2971.06,2970.89,2971.99,2970.77,2971.99,6521240,652124864.0,1408],[20240712,2971.99,2972.18,2973.43,2971.8,2973.04,8629235,862924480.0,1409],[20240712,2973.04,2973.09,2974.41,2973.09,2973.82,8766243,876625088.0,1410],[20240712,2973.82,2973.78,2974.34,2973.71,2974.07,6864397,686440768.0,1411],[20240712,2974.07,2974.08,2974.34,2973.81,2973.95,6718888,671889728.0,1412],[20240712,2973.95,2974.26,2975.28,2974.26,2974.9,6984689,698469760.0,1413],[20240712,2974.9,2974.99,2975.44,2974.49,2975.09,7057637,705764992.0,1414],[20240712,2975.09,2974.28,2974.7,2973.59,2974.04,7617610,761762112.0,1415],[20240712,2974.04,2974.15,2974.69,2973.78,2974.1,6601619,660162624.0,1416],[20240712,2974.1,2974.09,2975.71,2974.05,2975.36,9089682,908969280.0,1417],[20240712,2975.36,2975.24,2976.75,2975.24,2976.75,8174974,817498496.0,1418],[20240712,2976.75,2976.53,2976.53,2975.23,2975.23,7925616,792562560.0,1419],[20240712,2975.23,2975.46,2975.46,2973.93,2974.35,8770040,877004928.0,1420],[20240712,2974.35,2974.14,2974.44,2973.47,2973.74,7230110,723011904.0,1421],[20240712,2973.74,2973.6,2974.26,2973.37,2973.93,6375992,637600064.0,1422],[20240712,2973.93,2973.71,2973.97,2972.92,2973.46,6762843,676285184.0,1423],[20240712,2973.46,2973.58,2973.71,2972.94,2973.45,6949376,694938496.0,1424],[20240712,2973.45,2973.55,2974.02,2973.32,2973.99,6391470,639147968.0,1425],[20240712,2973.99,2974.0,2974.0,2972.14,2972.66,8123445,812345344.0,1426],[20240712,2972.66,2972.42,2973.51,2972.22,2973.11,7260779,726079168.0,1427],[20240712,2973.11,2972.86,2972.99,2971.83,2972.34,7288719,728872896.0,1428],[20240712,2972.34,2972.28,2972.28,2971.45,2972.04,7400746,740075584.0,1429],[20240712,2972.04,2971.87,2972.84,2971.67,2972.38,7605291,760530112.0,1430],[20240712,2972.38,2972.11,2973.59,2972.11,2973.2,9906114,990612352.0,1431],[20240712,2973.2,2973.15,2973.31,2972.42,2973.15,7939644,793965248.0,1432],[20240712,2973.15,2972.95,2973.54,2972.35,2972.91,7364831,736484032.0,1433],[20240712,2972.91,2973.08,2973.18,2972.58,2972.83,7776069,777607872.0,1434],[20240712,2972.83,2972.71,2972.98,2971.82,2972.46,7534506,753451456.0,1435],[20240712,2972.46,2972.42,2972.76,2971.99,2972.47,8244333,824434240.0,1436],[20240712,2972.47,2972.54,2973.14,2972.25,2972.63,8306116,830612544.0,1437],[20240712,2972.63,2971.87,2972.73,2971.87,2972.17,7647056,764706624.0,1438],[20240712,2972.17,2972.47,2972.85,2972.24,2972.51,8184156,818416704.0,1439],[20240712,2972.51,2972.96,2973.8,2972.96,2973.58,9775187,977519936.0,1440],[20240712,2973.58,2973.64,2973.64,2972.78,2972.85,9730084,973009344.0,1441],[20240712,2972.85,2972.91,2973.47,2972.7,2972.83,8601342,860135168.0,1442],[20240712,2972.83,2972.97,2972.97,2972.34,2972.5,10182308,1018231744.0,1443],[20240712,2972.5,2972.44,2972.44,2970.15,2970.16,16179370,1617938048.0,1444],[20240712,2970.16,2970.19,2970.19,2969.49,2969.91,12461607,1246161664.0,1445],[20240712,2969.91,2969.9,2970.22,2968.99,2969.38,11942329,1194234112.0,1446],[20240712,2969.38,2969.24,2969.91,2968.89,2969.5,12134442,1213444736.0,1447],[20240712,2969.5,2969.65,2970.07,2968.96,2969.41,12005228,1200523904.0,1448],[20240712,2969.41,2969.76,2969.85,2969.11,2969.53,12618960,1261896832.0,1449],[20240712,2969.53,2969.23,2970.72,2969.19,2970.13,12689509,1268951936.0,1450],[20240712,2970.13,2970.27,2970.27,2969.29,2969.29,13606831,1360684160.0,1451],[20240712,2969.29,2969.61,2969.93,2969.15,2969.84,14340374,1434038528.0,1452],[20240712,2969.84,2970.11,2970.69,2969.79,2970.32,14485874,1448588160.0,1453],[20240712,2970.32,2970.43,2971.05,2970.17,2970.48,15096078,1509608448.0,1454],[20240712,2970.48,2970.73,2971.23,2970.57,2970.67,17015193,1701520128.0,1455],[20240712,2970.67,2971.01,2971.34,2970.33,2971.1,19084100,1908411136.0,1456],[20240712,2971.1,2970.77,2971.87,2970.77,2971.87,21069417,2106942336.0,1457],[20240712,2971.87,2971.63,2971.63,2971.47,2971.6,1162712,116271440.0,1458],[20240712,2971.6,2971.6,2971.6,2971.6,2971.6,0,0.0,1459],[20240712,2971.6,2971.55,2971.55,2971.29,2971.3,41287568,4128757248.0,1500],[20240715,2971.3,2963.85,2963.85,2959.13,2959.91,105499213,10549922816.0,931],[20240715,2959.91,2959.61,2964.4,2959.61,2964.22,50112998,5011300352.0,932],[20240715,2964.22,2964.24,2966.18,2964.03,2966.0,46477148,4647715840.0,933],[20240715,2966.0,2965.99,2968.35,2965.99,2968.19,41660845,4166085376.0,934],[20240715,2968.19,2967.82,2968.0,2965.27,2965.27,35142317,3514232832.0,935],[20240715,2965.27,2965.11,2966.09,2964.07,2965.47,36559632,3655964160.0,936],[20240715,2965.47,2965.24,2965.33,2964.4,2964.85,32907831,3290783744.0,937],[20240715,2964.85,2964.56,2965.02,2962.96,2962.96,34506514,3450651904.0,938],[20240715,2962.96,2963.06,2963.06,2960.91,2961.29,31694931,3169493504.0,939],[20240715,2961.29,2961.25,2964.52,2960.98,2964.35,31474369,3147437824.0,940],[20240715,2964.35,2964.97,2965.44,2962.59,2963.62,29262832,2926284032.0,941],[20240715,2963.62,2963.43,2964.33,2963.22,2963.63,24927853,2492786432.0,942],[20240715,2963.63,2963.64,2965.22,2963.64,2964.26,24797230,2479724032.0,943],[20240715,2964.26,2964.49,2964.75,2964.0,2964.74,21770564,2177057536.0,944],[20240715,2964.74,2965.02,2965.51,2963.69,2964.66,25667465,2566747392.0,945],[20240715,2964.66,2965.01,2965.01,2961.91,2962.63,27012406,2701241600.0,946],[20240715,2962.63,2963.13,2966.5,2963.13,2965.73,26693696,2669370368.0,947],[20240715,2965.73,2966.19,2969.93,2965.72,2968.05,25128237,2512824576.0,948],[20240715,2968.05,2967.98,2969.03,2967.33,2968.55,17774479,1777449088.0,949],[20240715,2968.55,2968.28,2971.32,2968.28,2971.1,21053853,2105386496.0,950],[20240715,2971.1,2971.52,2972.94,2970.93,2972.73,24726315,2472632320.0,951],[20240715,2972.73,2973.27,2974.61,2971.98,2974.01,18567528,1856753664.0,952],[20240715,2974.01,2973.99,2975.66,2973.76,2975.52,19195921,1919592832.0,953],[20240715,2975.52,2975.43,2975.43,2974.27,2975.16,18319792,1831980032.0,954],[20240715,2975.16,2974.96,2976.16,2974.07,2974.15,21838919,2183892736.0,955],[20240715,2974.15,2974.86,2974.86,2973.26,2974.03,18270723,1827073024.0,956],[20240715,2974.03,2973.97,2973.97,2972.38,2972.53,16810744,1681075712.0,957],[20240715,2972.53,2972.84,2973.94,2972.56,2973.29,15681025,1568103552.0,958],[20240715,2973.29,2973.66,2973.66,2972.14,2972.67,17572491,1757250304.0,959],[20240715,2972.67,2972.9,2973.16,2972.34,2972.76,14384288,1438429952.0,1000],[20240715,2972.76,2972.9,2974.06,2972.76,2973.78,19528632,1952864256.0,1001],[20240715,2973.78,2974.18,2974.63,2973.18,2973.21,16985554,1698556416.0,1002],[20240715,2973.21,2972.65,2973.27,2970.26,2970.38,22106440,2210644992.0,1003],[20240715,2970.38,2970.25,2971.49,2969.9,2971.49,14726027,1472603904.0,1004],[20240715,2971.49,2971.74,2972.64,2971.15,2972.64,17489316,1748932608.0,1005],[20240715,2972.64,2972.46,2974.2,2972.46,2973.57,15854680,1585469056.0,1006],[20240715,2973.57,2973.5,2974.14,2972.87,2973.53,13426906,1342691712.0,1007],[20240715,2973.53,2973.25,2973.25,2971.67,2971.98,14409028,1440903808.0,1008],[20240715,2971.98,2971.75,2972.34,2971.24,2971.93,13414494,1341450368.0,1009],[20240715,2971.93,2972.31,2972.85,2971.75,2971.93,14119910,1411992192.0,1010],[20240715,2971.93,2972.14,2972.29,2971.35,2971.56,14123297,1412330496.0,1011],[20240715,2971.56,2971.6,2973.28,2971.6,2972.99,16314063,1631407488.0,1012],[20240715,2972.99,2973.12,2973.12,2971.38,2972.07,14632419,1463243008.0,1013],[20240715,2972.07,2972.28,2973.83,2972.17,2973.56,15334380,1533438720.0,1014],[20240715,2973.56,2973.76,2973.87,2973.32,2973.44,12686338,1268634752.0,1015],[20240715,2973.44,2973.61,2973.88,2972.66,2972.99,16233577,1623358848.0,1016],[20240715,2972.99,2972.84,2973.08,2971.51,2971.51,12762902,1276291072.0,1017],[20240715,2971.51,2972.25,2972.25,2970.14,2970.71,17252292,1725230336.0,1018],[20240715,2970.71,2971.61,2971.61,2969.63,2970.21,14307610,1430761984.0,1019],[20240715,2970.21,2970.53,2971.76,2970.41,2971.22,12150944,1215095168.0,1020],[20240715,2971.22,2971.43,2971.43,2970.08,2970.19,12086881,1208689280.0,1021],[20240715,2970.19,2970.16,2971.17,2970.12,2970.85,10959873,1095987968.0,1022],[20240715,2970.85,2970.94,2971.35,2970.54,2970.97,9654291,965430144.0,1023],[20240715,2970.97,2971.25,2971.25,2969.82,2970.49,11397498,1139750784.0,1024],[20240715,2970.49,2970.2,2970.51,2968.74,2969.24,13838163,1383817344.0,1025],[20240715,2969.24,2968.84,2969.07,2966.59,2967.01,13033941,1303395200.0,1026],[20240715,2967.01,2967.03,2968.51,2967.03,2968.13,11369082,1136909184.0,1027],[20240715,2968.13,2968.33,2968.39,2966.84,2967.27,10230424,1023043392.0,1028],[20240715,2967.27,2967.09,2967.46,2966.64,2966.84,9483684,948369472.0,1029],[20240715,2966.84,2966.57,2967.65,2966.37,2966.95,9446685,944669760.0,1030],[20240715,2966.95,2967.22,2968.02,2966.72,2967.68,10822308,1082231936.0,1031],[20240715,2967.68,2968.16,2968.16,2966.27,2966.27,9019827,901983744.0,1032],[20240715,2966.27,2966.11,2966.78,2965.7,2965.7,10874655,1087466752.0,1033],[20240715,2965.7,2965.55,2966.01,2965.17,2965.71,9117919,911792896.0,1034],[20240715,2965.71,2965.87,2967.32,2965.73,2967.07,8285902,828590976.0,1035],[20240715,2967.07,2967.18,2967.32,2966.72,2966.77,7568400,756840832.0,1036],[20240715,2966.77,2966.75,2968.51,2966.48,2968.51,8481704,848171328.0,1037],[20240715,2968.51,2968.48,2969.84,2968.47,2969.52,7584516,758452480.0,1038],[20240715,2969.52,2969.24,2969.82,2968.65,2969.82,8011802,801181184.0,1039],[20240715,2969.82,2969.69,2970.38,2969.38,2969.86,9172336,917234752.0,1040],[20240715,2969.86,2969.97,2971.2,2969.77,2971.09,7993170,799317952.0,1041],[20240715,2971.09,2971.09,2971.09,2969.79,2970.7,8831334,883134400.0,1042],[20240715,2970.7,2970.47,2970.47,2969.74,2970.09,6575408,657541824.0,1043],[20240715,2970.09,2970.46,2970.46,2968.72,2969.26,7965952,796595968.0,1044],[20240715,2969.26,2969.29,2969.72,2969.16,2969.56,6851047,685105536.0,1045],[20240715,2969.56,2969.2,2971.13,2969.2,2971.09,8611788,861179456.0,1046],[20240715,2971.09,2970.8,2971.32,2970.3,2971.03,7053467,705347648.0,1047],[20240715,2971.03,2970.72,2971.76,2970.72,2971.59,6421957,642196672.0,1048],[20240715,2971.59,2971.76,2972.61,2971.76,2972.33,7839932,783994048.0,1049],[20240715,2972.33,2972.4,2973.0,2971.56,2972.61,9821737,982174784.0,1050],[20240715,2972.61,2972.64,2973.42,2972.09,2972.78,6850028,685003712.0,1051],[20240715,2972.78,2973.05,2973.13,2972.67,2973.04,6045032,604504192.0,1052],[20240715,2973.04,2972.84,2973.84,2972.65,2973.56,7062745,706275712.0,1053],[20240715,2973.56,2973.77,2974.5,2973.45,2974.5,6622862,662287168.0,1054],[20240715,2974.5,2974.26,2974.5,2973.42,2973.66,7415544,741555392.0,1055],[20240715,2973.66,2973.4,2974.1,2973.37,2973.68,6880445,688045632.0,1056],[20240715,2973.68,2973.63,2973.67,2972.21,2972.87,7681408,768141952.0,1057],[20240715,2972.87,2972.5,2973.56,2972.5,2973.56,6246045,624605504.0,1058],[20240715,2973.56,2973.22,2973.57,2972.84,2973.13,6573284,657329472.0,1059],[20240715,2973.13,2973.36,2973.83,2972.89,2973.58,5635135,563514560.0,1100],[20240715,2973.58,2973.49,2973.49,2972.79,2973.0,6209172,620918208.0,1101],[20240715,2973.0,2973.03,2973.86,2972.66,2973.32,5717195,571720576.0,1102],[20240715,2973.32,2973.72,2973.72,2972.84,2972.84,6514935,651494528.0,1103],[20240715,2972.84,2972.87,2973.76,2972.87,2973.68,5782439,578244800.0,1104],[20240715,2973.68,2973.29,2973.49,2972.68,2973.39,5776704,577671424.0,1105],[20240715,2973.39,2973.27,2973.29,2971.58,2971.58,7876818,787682752.0,1106],[20240715,2971.58,2971.47,2971.57,2970.57,2971.1,7022105,702211520.0,1107],[20240715,2971.1,2970.65,2971.85,2970.65,2971.43,6551459,655146816.0,1108],[20240715,2971.43,2970.95,2972.06,2970.95,2972.06,5671731,567174272.0,1109],[20240715,2972.06,2972.03,2972.67,2971.82,2972.54,5332767,533277728.0,1110],[20240715,2972.54,2972.36,2972.59,2971.3,2971.53,5893514,589352448.0,1111],[20240715,2971.53,2971.61,2971.83,2971.12,2971.25,5400061,540007232.0,1112],[20240715,2971.25,2971.68,2971.88,2970.72,2970.72,5544604,554461376.0,1113],[20240715,2970.72,2970.75,2970.75,2969.0,2969.2,9020747,902075712.0,1114],[20240715,2969.2,2968.91,2969.4,2968.64,2968.98,5511984,551199616.0,1115],[20240715,2968.98,2969.07,2969.65,2969.04,2969.3,5241223,524123360.0,1116],[20240715,2969.3,2969.27,2969.46,2968.77,2968.9,5699105,569911360.0,1117],[20240715,2968.9,2968.62,2972.58,2968.46,2972.28,9216772,921678080.0,1118],[20240715,2972.28,2972.02,2973.43,2972.02,2973.18,6451715,645172416.0,1119],[20240715,2973.18,2973.06,2973.58,2972.41,2972.98,5089724,508973248.0,1120],[20240715,2972.98,2973.51,2975.17,2973.51,2973.79,8589818,858982848.0,1121],[20240715,2973.79,2974.02,2974.59,2973.58,2973.93,5144403,514441344.0,1122],[20240715,2973.93,2974.02,2975.34,2974.02,2974.47,5662070,566208064.0,1123],[20240715,2974.47,2974.47,2975.57,2974.42,2975.57,5652876,565288320.0,1124],[20240715,2975.57,2974.96,2975.37,2973.6,2974.77,6629598,662960768.0,1125],[20240715,2974.77,2974.76,2974.89,2973.01,2973.74,7066952,706696448.0,1126],[20240715,2973.74,2973.49,2974.53,2973.32,2974.33,5474674,547468416.0,1127],[20240715,2974.33,2974.18,2974.18,2972.4,2973.23,5070041,507005184.0,1128],[20240715,2973.23,2973.6,2974.44,2973.28,2974.22,5818110,581811968.0,1129],[20240715,2974.22,2974.22,2975.2,2973.87,2974.48,5641665,564167616.0,1130],[20240715,2974.48,2974.39,2976.09,2973.13,2974.6,19771726,1977173504.0,1301],[20240715,2974.6,2974.58,2976.01,2974.58,2975.9,8248519,824852864.0,1302],[20240715,2975.9,2975.46,2976.46,2974.84,2975.84,8657597,865760832.0,1303],[20240715,2975.84,2975.46,2976.42,2975.29,2976.42,6243936,624394624.0,1304],[20240715,2976.42,2975.68,2976.34,2975.06,2975.06,6766267,676627648.0,1305],[20240715,2975.06,2975.27,2977.25,2975.01,2975.01,9089394,908940416.0,1306],[20240715,2975.01,2974.63,2976.04,2974.45,2975.02,7349872,734988416.0,1307],[20240715,2975.02,2974.55,2974.74,2972.6,2973.67,8605597,860561024.0,1308],[20240715,2973.67,2973.9,2975.1,2973.56,2975.1,5995084,599509632.0,1309],[20240715,2975.1,2975.06,2975.06,2973.61,2974.73,6054190,605420096.0,1310],[20240715,2974.73,2974.99,2975.14,2974.0,2974.37,5814259,581426816.0,1311],[20240715,2974.37,2974.33,2974.89,2973.77,2973.99,6483817,648382528.0,1312],[20240715,2973.99,2974.3,2974.99,2973.51,2974.46,6031116,603112512.0,1313],[20240715,2974.46,2974.27,2974.52,2972.91,2972.91,5941152,594116096.0,1314],[20240715,2972.91,2972.92,2972.93,2971.9,2972.41,7459541,745955136.0,1315],[20240715,2972.41,2972.83,2972.83,2971.84,2971.98,5807212,580721856.0,1316],[20240715,2971.98,2971.95,2972.82,2971.72,2972.19,5985432,598544256.0,1317],[20240715,2972.19,2972.13,2972.13,2971.35,2971.59,5457284,545729344.0,1318],[20240715,2971.59,2972.31,2972.77,2971.54,2971.54,5427498,542750720.0,1319],[20240715,2971.54,2971.59,2971.9,2970.51,2970.72,6504194,650420416.0,1320],[20240715,2970.72,2970.87,2970.89,2970.01,2970.09,6239374,623938240.0,1321],[20240715,2970.09,2970.19,2971.4,2970.08,2971.32,6643201,664321216.0,1322],[20240715,2971.32,2971.05,2971.19,2970.41,2970.91,5099065,509907584.0,1323],[20240715,2970.91,2971.12,2971.21,2970.62,2971.21,4659025,465903360.0,1324],[20240715,2971.21,2970.92,2971.65,2970.37,2971.33,5506389,550640000.0,1325],[20240715,2971.33,2971.34,2971.54,2970.72,2971.04,5914681,591468928.0,1326],[20240715,2971.04,2971.26,2971.56,2970.92,2971.3,5033267,503327680.0,1327],[20240715,2971.3,2971.45,2971.45,2970.91,2970.93,5376194,537620480.0,1328],[20240715,2970.93,2970.79,2971.11,2970.24,2970.78,5647046,564705536.0,1329],[20240715,2970.78,2970.66,2971.86,2970.55,2971.74,5209098,520910816.0,1330],[20240715,2971.74,2971.94,2972.34,2971.44,2972.13,5581055,558106368.0,1331],[20240715,2972.13,2971.75,2972.07,2971.18,2971.59,6779741,677975168.0,1332],[20240715,2971.59,2971.31,2971.53,2970.15,2970.61,8349535,834954496.0,1333],[20240715,2970.61,2970.4,2971.69,2970.24,2971.48,6323356,632336512.0,1334],[20240715,2971.48,2971.65,2972.15,2971.29,2971.75,5129927,512993600.0,1335],[20240715,2971.75,2971.56,2972.29,2971.31,2971.67,5119393,511940192.0,1336],[20240715,2971.67,2971.53,2972.55,2971.53,2972.35,5065694,506570240.0,1337],[20240715,2972.35,2972.29,2973.42,2972.28,2972.9,6613185,661319296.0,1338],[20240715,2972.9,2973.36,2973.7,2972.32,2972.7,5864213,586422272.0,1339],[20240715,2972.7,2972.41,2973.35,2972.41,2973.35,4756016,475602656.0,1340],[20240715,2973.35,2973.26,2973.77,2972.87,2973.52,5568272,556828544.0,1341],[20240715,2973.52,2973.37,2973.46,2972.34,2972.78,6005786,600579712.0,1342],[20240715,2972.78,2972.55,2972.98,2972.21,2972.78,4940561,494057248.0,1343],[20240715,2972.78,2972.57,2973.68,2972.57,2973.68,5823828,582383872.0,1344],[20240715,2973.68,2973.52,2973.95,2973.09,2973.09,4929127,492913792.0,1345],[20240715,2973.09,2973.49,2973.49,2972.73,2972.73,4836771,483677760.0,1346],[20240715,2972.73,2972.45,2973.41,2972.08,2972.53,5868188,586819968.0,1347],[20240715,2972.53,2972.88,2973.19,2972.53,2972.83,5032731,503273856.0,1348],[20240715,2972.83,2972.64,2973.11,2972.45,2972.76,5159264,515927488.0,1349],[20240715,2972.76,2973.18,2973.23,2972.56,2972.97,5004318,500432832.0,1350],[20240715,2972.97,2973.33,2973.33,2972.39,2972.77,5361099,536110944.0,1351],[20240715,2972.77,2972.51,2973.14,2972.34,2972.89,5291752,529176320.0,1352],[20240715,2972.89,2972.8,2973.16,2972.49,2972.87,5671721,567173248.0,1353],[20240715,2972.87,2972.69,2972.94,2971.96,2972.01,6316488,631650048.0,1354],[20240715,2972.01,2972.18,2972.54,2971.94,2971.96,6064857,606486720.0,1355],[20240715,2971.96,2972.15,2972.22,2971.71,2971.81,5760961,576097024.0,1356],[20240715,2971.81,2971.85,2972.68,2971.7,2972.16,5646912,564692352.0,1357],[20240715,2972.16,2972.36,2972.59,2971.97,2972.5,5325444,532545216.0,1358],[20240715,2972.5,2972.35,2972.75,2972.23,2972.59,5084064,508407232.0,1359],[20240715,2972.59,2972.58,2972.75,2971.75,2972.2,5468145,546815552.0,1400],[20240715,2972.2,2972.2,2972.2,2970.56,2970.56,7435471,743548416.0,1401],[20240715,2970.56,2970.81,2971.22,2970.22,2970.22,8133413,813342208.0,1402],[20240715,2970.22,2970.13,2970.82,2970.0,2970.49,7424206,742421504.0,1403],[20240715,2970.49,2970.56,2970.61,2969.96,2970.44,7219833,721984320.0,1404],[20240715,2970.44,2969.97,2970.17,2968.77,2968.77,8280449,828045888.0,1405],[20240715,2968.77,2968.49,2969.75,2967.19,2969.75,14195147,1419515904.0,1406],[20240715,2969.75,2969.83,2972.66,2969.83,2972.52,14152142,1415214976.0,1407],[20240715,2972.52,2972.62,2973.14,2972.2,2972.67,6399841,639985152.0,1408],[20240715,2972.67,2972.85,2974.22,2972.85,2973.08,6763743,676375232.0,1409],[20240715,2973.08,2973.49,2974.34,2973.19,2973.66,6069144,606915392.0,1410],[20240715,2973.66,2973.77,2974.85,2973.58,2974.23,9161281,916129216.0,1411],[20240715,2974.23,2973.99,2974.76,2973.9,2974.45,6201461,620147072.0,1412],[20240715,2974.45,2974.24,2974.8,2973.7,2973.71,6454214,645422464.0,1413],[20240715,2973.71,2973.8,2974.4,2973.64,2973.67,6012788,601279744.0,1414],[20240715,2973.67,2973.61,2974.21,2973.23,2973.52,7436347,743635584.0,1415],[20240715,2973.52,2973.62,2973.76,2973.18,2973.33,6639685,663969472.0,1416],[20240715,2973.33,2973.6,2973.9,2973.1,2973.23,6079003,607901120.0,1417],[20240715,2973.23,2973.13,2973.2,2971.64,2972.21,9581022,958103232.0,1418],[20240715,2972.21,2972.53,2973.28,2972.16,2972.8,6390464,639047360.0,1419],[20240715,2972.8,2973.06,2973.37,2972.29,2972.85,6085953,608596288.0,1420],[20240715,2972.85,2972.15,2973.04,2972.14,2972.5,6014285,601429312.0,1421],[20240715,2972.5,2972.23,2972.98,2972.1,2972.46,5830449,583045696.0,1422],[20240715,2972.46,2972.44,2972.53,2971.96,2971.98,6067267,606727680.0,1423],[20240715,2971.98,2972.45,2972.45,2971.56,2971.56,6968759,696876928.0,1424],[20240715,2971.56,2972.32,2973.75,2972.0,2972.8,9690256,969026560.0,1425],[20240715,2972.8,2973.64,2973.64,2972.51,2973.61,7407062,740707200.0,1426],[20240715,2973.61,2973.88,2973.88,2972.47,2972.47,8412603,841261248.0,1427],[20240715,2972.47,2972.45,2972.67,2971.3,2972.41,10721723,1072173184.0,1428],[20240715,2972.41,2972.22,2972.7,2971.79,2971.79,7219949,721995584.0,1429],[20240715,2971.79,2972.09,2972.09,2970.99,2971.5,7561428,756143936.0,1430],[20240715,2971.5,2971.57,2972.51,2971.38,2971.92,9189155,918916416.0,1431],[20240715,2971.92,2971.93,2971.93,2970.42,2971.61,9910421,991042816.0,1432],[20240715,2971.61,2971.22,2971.87,2971.18,2971.42,8596408,859641920.0,1433],[20240715,2971.42,2971.6,2971.6,2970.59,2970.59,8164422,816443264.0,1434],[20240715,2970.59,2971.18,2971.31,2969.93,2969.96,10371559,1037156864.0,1435],[20240715,2969.96,2970.55,2971.09,2970.02,2970.42,10063622,1006363072.0,1436],[20240715,2970.42,2970.24,2970.81,2969.66,2969.8,8974772,897478464.0,1437],[20240715,2969.8,2969.96,2971.48,2969.96,2971.2,11034207,1103421824.0,1438],[20240715,2971.2,2971.3,2972.6,2971.12,2971.5,10218436,1021844672.0,1439],[20240715,2971.5,2971.44,2973.19,2971.44,2973.01,9511729,951173888.0,1440],[20240715,2973.01,2973.32,2973.72,2972.11,2973.36,11156877,1115688704.0,1441],[20240715,2973.36,2973.7,2974.47,2973.35,2974.22,10969813,1096982144.0,1442],[20240715,2974.22,2974.52,2975.72,2974.13,2974.45,12559042,1255905280.0,1443],[20240715,2974.45,2974.62,2975.01,2973.95,2974.81,10752841,1075284864.0,1444],[20240715,2974.81,2975.36,2976.24,2974.47,2975.17,11358825,1135883264.0,1445],[20240715,2975.17,2974.91,2976.47,2974.91,2976.31,12445460,1244547072.0,1446],[20240715,2976.31,2977.01,2977.31,2976.33,2976.33,14300945,1430095616.0,1447],[20240715,2976.33,2975.99,2976.08,2975.44,2975.54,14283036,1428304768.0,1448],[20240715,2975.54,2976.26,2976.31,2975.19,2976.22,13613101,1361310848.0,1449],[20240715,2976.22,2976.29,2976.37,2975.3,2975.3,12130839,1213085056.0,1450],[20240715,2975.3,2975.81,2975.81,2973.76,2974.08,14859658,1485966976.0,1451],[20240715,2974.08,2973.78,2974.24,2973.1,2974.19,14479026,1447903744.0,1452],[20240715,2974.19,2974.37,2974.96,2974.02,2974.96,13468903,1346891264.0,1453],[20240715,2974.96,2975.11,2976.12,2974.87,2975.35,15992991,1599299968.0,1454],[20240715,2975.35,2975.86,2976.33,2975.36,2975.38,17103601,1710360960.0,1455],[20240715,2975.38,2975.49,2976.27,2975.29,2976.07,18789934,1878994176.0,1456],[20240715,2976.07,2976.2,2976.37,2975.2,2975.95,19828982,1982899200.0,1457],[20240715,2975.95,2976.08,2976.08,2975.93,2975.93,1090160,109016160.0,1458],[20240715,2975.93,2975.93,2975.93,2975.93,2975.93,0,0.0,1459],[20240715,2975.93,2975.38,2975.38,2974.01,2974.01,33295290,3329529088.0,1500],[20240716,2974.01,2963.9,2964.52,2962.04,2962.11,77780786,7778079744.0,931],[20240716,2962.11,2961.88,2962.93,2960.5,2962.58,34589853,3458985984.0,932],[20240716,2962.58,2962.73,2962.73,2961.5,2961.75,33009175,3300918784.0,933],[20240716,2961.75,2961.3,2964.16,2961.3,2963.93,30769928,3076993792.0,934],[20240716,2963.93,2964.51,2965.74,2964.26,2965.74,25749802,2574981632.0,935],[20240716,2965.74,2965.73,2967.24,2965.19,2966.79,27343661,2734367488.0,936],[20240716,2966.79,2967.13,2967.57,2966.51,2967.44,23490742,2349075456.0,937],[20240716,2967.44,2966.95,2968.58,2966.95,2967.53,26647016,2664702976.0,938],[20240716,2967.53,2967.25,2968.57,2966.95,2968.49,24170141,2417015040.0,939],[20240716,2968.49,2968.99,2969.92,2967.61,2967.61,25183480,2518349056.0,940],[20240716,2967.61,2967.87,2967.87,2964.32,2964.8,25512549,2551255808.0,941],[20240716,2964.8,2965.04,2965.04,2962.46,2962.46,22576016,2257602560.0,942],[20240716,2962.46,2962.51,2962.61,2961.62,2961.71,20029111,2002912000.0,943],[20240716,2961.71,2961.78,2962.76,2960.48,2962.57,22696551,2269655808.0,944],[20240716,2962.57,2962.2,2964.86,2962.2,2964.0,25314990,2531500288.0,945],[20240716,2964.0,2963.99,2964.24,2962.92,2964.04,21849515,2184952320.0,946],[20240716,2964.04,2964.46,2964.46,2962.56,2962.65,20492994,2049300480.0,947],[20240716,2962.65,2963.07,2963.07,2962.13,2962.97,18890231,1889023872.0,948],[20240716,2962.97,2962.74,2963.57,2961.66,2962.28,19085156,1908516352.0,949],[20240716,2962.28,2961.99,2963.28,2961.99,2963.25,17270782,1727079296.0,950],[20240716,2963.25,2963.28,2964.65,2962.01,2964.27,21514499,2151450368.0,951],[20240716,2964.27,2964.52,2965.1,2963.73,2964.71,20012846,2001285632.0,952],[20240716,2964.71,2965.04,2966.0,2963.95,2964.52,16018634,1601864704.0,953],[20240716,2964.52,2964.95,2965.78,2963.89,2964.29,18693731,1869374208.0,954],[20240716,2964.29,2965.17,2965.29,2962.24,2962.98,17533605,1753361408.0,955],[20240716,2962.98,2963.11,2963.11,2960.69,2961.75,17882224,1788223360.0,956],[20240716,2961.75,2962.38,2962.38,2960.46,2962.16,16069828,1606983680.0,957],[20240716,2962.16,2962.6,2962.98,2961.06,2962.43,14146804,1414681472.0,958],[20240716,2962.43,2962.78,2962.79,2962.2,2962.68,13540164,1354017536.0,959],[20240716,2962.68,2962.27,2962.55,2960.95,2962.14,15425128,1542513792.0,1000],[20240716,2962.14,2962.56,2963.77,2961.83,2963.51,17060813,1706082176.0,1001],[20240716,2963.51,2963.82,2963.82,2962.1,2963.63,17933451,1793346304.0,1002],[20240716,2963.63,2963.28,2964.53,2963.01,2964.53,16769433,1676944512.0,1003],[20240716,2964.53,2964.43,2964.43,2962.6,2962.6,13363005,1336301440.0,1004],[20240716,2962.6,2962.83,2963.78,2962.75,2963.23,13449633,1344964224.0,1005],[20240716,2963.23,2963.68,2964.09,2963.05,2963.09,15981506,1598151680.0,1006],[20240716,2963.09,2962.97,2964.07,2962.33,2963.02,12572838,1257284608.0,1007],[20240716,2963.02,2962.59,2962.73,2960.07,2960.07,15468876,1546888448.0,1008],[20240716,2960.07,2959.83,2963.97,2959.67,2963.76,18719732,1871974272.0,1009],[20240716,2963.76,2963.79,2966.41,2963.79,2965.13,20140331,2014034304.0,1010],[20240716,2965.13,2965.8,2967.03,2964.08,2964.48,15861761,1586177152.0,1011],[20240716,2964.48,2965.2,2965.44,2963.51,2963.51,13005698,1300570752.0,1012],[20240716,2963.51,2964.14,2964.47,2962.77,2963.14,14562438,1456244736.0,1013],[20240716,2963.14,2962.9,2963.16,2961.93,2962.21,13891715,1389172352.0,1014],[20240716,2962.21,2962.52,2963.92,2962.32,2963.29,13379129,1337913728.0,1015],[20240716,2963.29,2963.29,2964.44,2962.05,2962.89,15377443,1537745408.0,1016],[20240716,2962.89,2963.29,2963.41,2961.63,2963.17,13987678,1398768896.0,1017],[20240716,2963.17,2962.58,2964.67,2962.08,2963.08,13075347,1307535360.0,1018],[20240716,2963.08,2963.19,2964.29,2962.63,2962.98,10379494,1037950464.0,1019],[20240716,2962.98,2963.16,2963.25,2961.45,2961.75,10762489,1076249856.0,1020],[20240716,2961.75,2961.63,2962.8,2961.49,2962.76,11050426,1105043840.0,1021],[20240716,2962.76,2962.4,2962.84,2961.82,2962.07,8634516,863452672.0,1022],[20240716,2962.07,2962.35,2963.78,2961.51,2962.48,9769334,976934464.0,1023],[20240716,2962.48,2961.73,2963.22,2961.64,2962.66,10442697,1044270848.0,1024],[20240716,2962.66,2962.54,2963.02,2961.17,2961.92,13214743,1321475328.0,1025],[20240716,2961.92,2961.81,2961.9,2960.99,2961.85,10849167,1084918016.0,1026],[20240716,2961.85,2961.69,2961.96,2960.58,2960.83,14510083,1451009280.0,1027],[20240716,2960.83,2960.74,2962.45,2960.28,2961.79,12940573,1294058240.0,1028],[20240716,2961.79,2961.67,2963.16,2961.61,2962.93,9827824,982783488.0,1029],[20240716,2962.93,2962.9,2964.55,2962.28,2964.07,11261214,1126122496.0,1030],[20240716,2964.07,2964.39,2965.8,2963.08,2965.38,10857960,1085796864.0,1031],[20240716,2965.38,2965.3,2966.02,2964.11,2964.11,11358870,1135888128.0,1032],[20240716,2964.11,2964.29,2966.74,2964.29,2966.74,11274383,1127439104.0,1033],[20240716,2966.74,2966.45,2966.49,2964.75,2966.04,9398453,939846336.0,1034],[20240716,2966.04,2966.57,2966.72,2963.86,2964.06,10265636,1026564736.0,1035],[20240716,2964.06,2964.31,2966.3,2964.28,2966.08,10466218,1046622656.0,1036],[20240716,2966.08,2965.8,2966.35,2964.72,2966.13,9134984,913499520.0,1037],[20240716,2966.13,2965.96,2966.05,2965.11,2965.68,8707858,870786752.0,1038],[20240716,2965.68,2965.6,2965.6,2964.34,2964.39,8318288,831830016.0,1039],[20240716,2964.39,2964.4,2965.34,2964.4,2964.7,8856985,885699264.0,1040],[20240716,2964.7,2964.63,2964.96,2963.84,2964.65,9469987,946999680.0,1041],[20240716,2964.65,2964.3,2964.83,2963.56,2964.83,9959763,995977600.0,1042],[20240716,2964.83,2965.92,2966.93,2964.75,2966.16,10845878,1084588928.0,1043],[20240716,2966.16,2966.85,2967.42,2966.35,2966.69,12216528,1221653888.0,1044],[20240716,2966.69,2966.56,2967.86,2966.26,2966.26,10318476,1031848768.0,1045],[20240716,2966.26,2966.68,2968.41,2966.6,2967.45,9588372,958838208.0,1046],[20240716,2967.45,2967.5,2968.09,2966.79,2967.91,11794479,1179448960.0,1047],[20240716,2967.91,2967.86,2968.9,2967.63,2968.82,12528803,1252881280.0,1048],[20240716,2968.82,2968.63,2968.63,2967.0,2967.86,10320898,1032091072.0,1049],[20240716,2967.86,2968.03,2968.15,2967.26,2967.95,9840685,984069504.0,1050],[20240716,2967.95,2967.77,2967.99,2965.83,2966.92,12200346,1220035584.0,1051],[20240716,2966.92,2967.19,2968.12,2966.97,2967.77,11275683,1127569280.0,1052],[20240716,2967.77,2968.08,2968.08,2966.23,2966.98,10445954,1044596480.0,1053],[20240716,2966.98,2966.8,2966.8,2965.59,2965.82,9257129,925714176.0,1054],[20240716,2965.82,2965.74,2965.85,2964.77,2965.55,8054836,805484416.0,1055],[20240716,2965.55,2965.47,2965.57,2964.29,2964.29,7967259,796727168.0,1056],[20240716,2964.29,2963.96,2966.06,2963.96,2964.82,8296203,829621120.0,1057],[20240716,2964.82,2964.93,2964.93,2964.12,2964.61,7084130,708413824.0,1058],[20240716,2964.61,2964.37,2965.33,2964.15,2964.53,8730290,873030080.0,1059],[20240716,2964.53,2964.71,2964.79,2962.62,2963.25,10645515,1064552320.0,1100],[20240716,2963.25,2963.01,2964.28,2962.67,2964.28,8509067,850907648.0,1101],[20240716,2964.28,2964.11,2965.03,2963.66,2964.5,9064344,906435456.0,1102],[20240716,2964.5,2964.37,2964.57,2963.46,2963.66,7274253,727426368.0,1103],[20240716,2963.66,2963.52,2964.04,2963.19,2963.77,6637998,663800704.0,1104],[20240716,2963.77,2964.22,2964.58,2963.55,2964.06,6420299,642030976.0,1105],[20240716,2964.06,2963.86,2964.7,2963.14,2964.46,7055395,705540544.0,1106],[20240716,2964.46,2964.32,2965.1,2963.92,2964.03,8810715,881072256.0,1107],[20240716,2964.03,2964.3,2964.54,2963.61,2963.68,5956396,595640512.0,1108],[20240716,2963.68,2963.79,2963.91,2963.25,2963.78,5137159,513716928.0,1109],[20240716,2963.78,2963.62,2963.91,2962.91,2963.59,5102531,510253952.0,1110],[20240716,2963.59,2963.06,2964.25,2963.02,2963.94,5710261,571026880.0,1111],[20240716,2963.94,2963.88,2964.96,2963.88,2964.96,6286595,628660544.0,1112],[20240716,2964.96,2964.89,2965.02,2964.32,2964.82,5992117,599212608.0,1113],[20240716,2964.82,2965.14,2966.31,2964.91,2965.89,6510378,651038976.0,1114],[20240716,2965.89,2965.54,2966.2,2965.3,2965.6,6934686,693469440.0,1115],[20240716,2965.6,2965.79,2967.18,2965.79,2966.75,5991462,599147520.0,1116],[20240716,2966.75,2967.07,2967.95,2966.6,2967.53,8012734,801274752.0,1117],[20240716,2967.53,2967.8,2967.92,2966.61,2967.07,6453934,645394432.0,1118],[20240716,2967.07,2967.18,2967.33,2966.43,2966.43,5261071,526108256.0,1119],[20240716,2966.43,2966.62,2967.18,2965.61,2966.25,5785736,578574464.0,1120],[20240716,2966.25,2966.47,2966.9,2965.98,2966.75,5781237,578124992.0,1121],[20240716,2966.75,2966.57,2967.03,2966.37,2966.88,5348002,534801280.0,1122],[20240716,2966.88,2967.3,2967.76,2966.93,2967.61,6097641,609764928.0,1123],[20240716,2967.61,2967.31,2968.02,2967.31,2967.66,6199338,619934656.0,1124],[20240716,2967.66,2967.8,2968.33,2967.34,2967.95,5634029,563404032.0,1125],[20240716,2967.95,2967.89,2968.13,2967.29,2967.81,5788616,578862848.0,1126],[20240716,2967.81,2967.98,2968.32,2967.83,2968.29,6986336,698634688.0,1127],[20240716,2968.29,2967.69,2967.77,2966.95,2967.07,7656397,765640448.0,1128],[20240716,2967.07,2966.85,2968.2,2966.85,2967.86,7182567,718257856.0,1129],[20240716,2967.86,2968.21,2968.49,2967.43,2967.85,7284538,728454848.0,1130],[20240716,2967.85,2967.57,2967.57,2965.39,2966.3,22679582,2267959040.0,1301],[20240716,2966.3,2966.41,2966.42,2964.05,2964.76,11303472,1130348160.0,1302],[20240716,2964.76,2964.88,2965.39,2964.2,2964.58,9915623,991563456.0,1303],[20240716,2964.58,2964.77,2965.81,2964.5,2964.98,10677110,1067712064.0,1304],[20240716,2964.98,2965.04,2965.18,2963.69,2963.84,12643727,1264373632.0,1305],[20240716,2963.84,2963.72,2965.19,2963.68,2964.44,9439188,943919872.0,1306],[20240716,2964.44,2964.69,2964.69,2963.43,2963.56,11574374,1157438592.0,1307],[20240716,2963.56,2963.53,2964.41,2963.24,2963.72,9937311,993732224.0,1308],[20240716,2963.72,2963.53,2965.88,2963.45,2965.15,12238046,1223805568.0,1309],[20240716,2965.15,2965.24,2965.36,2964.73,2964.73,9093502,909351232.0,1310],[20240716,2964.73,2964.47,2965.06,2963.46,2963.47,10253825,1025383552.0,1311],[20240716,2963.47,2963.29,2963.71,2962.93,2963.56,9163749,916375808.0,1312],[20240716,2963.56,2963.6,2963.78,2962.9,2963.52,8544038,854404800.0,1313],[20240716,2963.52,2963.19,2964.21,2963.08,2964.14,7309959,730996736.0,1314],[20240716,2964.14,2963.74,2964.56,2963.69,2964.16,7294664,729467264.0,1315],[20240716,2964.16,2964.24,2965.43,2963.62,2965.43,7487061,748706880.0,1316],[20240716,2965.43,2964.94,2965.18,2964.44,2964.91,6889123,688913216.0,1317],[20240716,2964.91,2964.68,2964.76,2963.64,2964.22,8153867,815387648.0,1318],[20240716,2964.22,2963.94,2964.47,2963.58,2964.05,8577905,857791616.0,1319],[20240716,2964.05,2963.75,2964.25,2963.38,2963.5,8740526,874053632.0,1320],[20240716,2963.5,2963.64,2964.4,2963.16,2964.02,8566973,856698112.0,1321],[20240716,2964.02,2963.73,2964.43,2963.73,2964.2,8310515,831052800.0,1322],[20240716,2964.2,2964.18,2964.41,2963.36,2963.4,7597492,759750336.0,1323],[20240716,2963.4,2963.42,2964.0,2963.2,2963.72,6780190,678019968.0,1324],[20240716,2963.72,2963.06,2964.06,2963.06,2963.7,7581328,758133824.0,1325],[20240716,2963.7,2963.48,2963.54,2962.71,2962.94,8503481,850348992.0,1326],[20240716,2962.94,2962.74,2962.97,2961.63,2961.72,9464912,946492160.0,1327],[20240716,2961.72,2961.93,2963.59,2961.36,2963.59,9783239,978325120.0,1328],[20240716,2963.59,2963.46,2965.27,2963.26,2965.27,8685560,868556992.0,1329],[20240716,2965.27,2964.62,2965.6,2964.39,2965.6,7292928,729293696.0,1330],[20240716,2965.6,2965.77,2967.47,2965.62,2966.94,11326768,1132677760.0,1331],[20240716,2966.94,2967.02,2968.31,2966.81,2967.9,10057858,1005786816.0,1332],[20240716,2967.9,2968.24,2969.94,2967.55,2969.82,12313331,1231334016.0,1333],[20240716,2969.82,2970.27,2972.25,2970.27,2971.81,15493007,1549301760.0,1334],[20240716,2971.81,2972.03,2972.37,2971.4,2971.5,12516671,1251668224.0,1335],[20240716,2971.5,2971.28,2972.57,2970.9,2972.36,11387571,1138758016.0,1336],[20240716,2972.36,2972.09,2972.12,2970.35,2970.58,10332502,1033251008.0,1337],[20240716,2970.58,2970.69,2970.85,2970.1,2970.61,7913776,791378496.0,1338],[20240716,2970.61,2970.36,2970.57,2969.72,2970.03,7912172,791218368.0,1339],[20240716,2970.03,2970.04,2973.11,2969.83,2973.11,13918993,1391900416.0,1340],[20240716,2973.11,2972.64,2972.65,2971.06,2971.58,11643713,1164372480.0,1341],[20240716,2971.58,2971.61,2972.38,2970.59,2971.05,10284485,1028449600.0,1342],[20240716,2971.05,2971.16,2971.52,2970.81,2971.52,7809973,780998336.0,1343],[20240716,2971.52,2971.46,2971.83,2971.14,2971.81,7902485,790249600.0,1344],[20240716,2971.81,2971.27,2971.88,2971.01,2971.88,7746903,774691328.0,1345],[20240716,2971.88,2972.21,2973.47,2972.15,2972.95,11386483,1138649344.0,1346],[20240716,2972.95,2973.37,2974.06,2972.76,2973.97,11993456,1199346688.0,1347],[20240716,2973.97,2973.71,2975.34,2973.25,2975.34,11566723,1156673280.0,1348],[20240716,2975.34,2974.87,2974.87,2973.89,2973.89,10449260,1044926784.0,1349],[20240716,2973.89,2973.71,2974.09,2972.93,2973.02,9835455,983546496.0,1350],[20240716,2973.02,2973.05,2973.05,2972.03,2972.25,8480386,848039744.0,1351],[20240716,2972.25,2972.05,2972.27,2970.16,2970.49,10135744,1013575232.0,1352],[20240716,2970.49,2970.15,2970.86,2970.15,2970.86,7194324,719433472.0,1353],[20240716,2970.86,2970.95,2971.17,2970.3,2970.53,6741451,674146048.0,1354],[20240716,2970.53,2970.96,2971.08,2970.33,2971.08,6364808,636481664.0,1355],[20240716,2971.08,2970.64,2971.09,2970.37,2970.91,6809282,680929536.0,1356],[20240716,2970.91,2970.91,2971.72,2970.89,2971.25,8637069,863707584.0,1357],[20240716,2971.25,2971.51,2972.0,2971.1,2971.36,7121062,712107136.0,1358],[20240716,2971.36,2971.32,2971.79,2970.28,2970.28,7322216,732222592.0,1359],[20240716,2970.28,2969.86,2971.43,2969.53,2971.14,9325347,932535680.0,1400],[20240716,2971.14,2970.39,2971.85,2970.39,2971.85,8357156,835716544.0,1401],[20240716,2971.85,2971.72,2971.72,2970.38,2970.69,7913849,791386112.0,1402],[20240716,2970.69,2970.51,2970.71,2968.95,2968.95,9437306,943731584.0,1403],[20240716,2968.95,2968.34,2968.53,2967.34,2967.52,11703455,1170346624.0,1404],[20240716,2967.52,2967.52,2968.08,2967.29,2967.93,7464828,746483904.0,1405],[20240716,2967.93,2968.0,2968.66,2967.93,2968.62,7088101,708811200.0,1406],[20240716,2968.62,2968.18,2969.53,2968.11,2968.87,7293318,729332800.0,1407],[20240716,2968.87,2969.21,2969.31,2968.55,2968.6,6967751,696776128.0,1408],[20240716,2968.6,2968.55,2968.73,2967.49,2968.08,7176920,717692928.0,1409],[20240716,2968.08,2968.08,2968.08,2967.18,2967.59,8037820,803783040.0,1410],[20240716,2967.59,2967.4,2969.7,2967.4,2969.7,9951926,995193408.0,1411],[20240716,2969.7,2970.13,2971.4,2969.43,2971.3,8844963,884497088.0,1412],[20240716,2971.3,2971.13,2971.98,2970.96,2971.98,7419653,741966528.0,1413],[20240716,2971.98,2972.21,2972.45,2971.08,2972.45,7739694,773970368.0,1414],[20240716,2972.45,2972.01,2972.34,2971.34,2971.87,6772311,677232064.0,1415],[20240716,2971.87,2972.4,2972.4,2970.43,2971.64,8464788,846480064.0,1416],[20240716,2971.64,2971.46,2972.9,2971.46,2972.9,7329498,732950848.0,1417],[20240716,2972.9,2972.48,2973.23,2972.16,2973.23,7063869,706387712.0,1418],[20240716,2973.23,2972.5,2973.19,2972.32,2972.94,7230433,723044224.0,1419],[20240716,2972.94,2972.9,2972.94,2971.68,2972.24,7704798,770480640.0,1420],[20240716,2972.24,2971.71,2972.2,2970.24,2970.24,8356552,835656064.0,1421],[20240716,2970.24,2970.5,2970.91,2970.07,2970.39,7364522,736453184.0,1422],[20240716,2970.39,2970.58,2970.9,2970.28,2970.51,6970844,697085504.0,1423],[20240716,2970.51,2970.88,2971.68,2970.74,2970.79,7608072,760808320.0,1424],[20240716,2970.79,2970.54,2971.36,2970.54,2970.99,6516426,651643584.0,1425],[20240716,2970.99,2971.11,2971.29,2970.57,2970.9,7428115,742812672.0,1426],[20240716,2970.9,2970.64,2970.93,2970.12,2970.12,6789711,678972160.0,1427],[20240716,2970.12,2970.29,2971.1,2970.0,2970.72,6931504,693151296.0,1428],[20240716,2970.72,2970.67,2971.15,2970.34,2970.82,6670702,667071296.0,1429],[20240716,2970.82,2971.18,2971.18,2970.28,2970.67,7965618,796562816.0,1430],[20240716,2970.67,2970.21,2971.5,2970.21,2971.22,9333747,933375872.0,1431],[20240716,2971.22,2970.87,2971.57,2970.85,2971.19,7780528,778053888.0,1432],[20240716,2971.19,2970.64,2970.77,2969.31,2969.33,11340457,1134046720.0,1433],[20240716,2969.33,2969.61,2970.37,2969.37,2969.68,8231955,823196608.0,1434],[20240716,2969.68,2969.81,2970.67,2969.45,2970.67,8184352,818436224.0,1435],[20240716,2970.67,2970.21,2970.84,2969.74,2970.2,8076326,807633536.0,1436],[20240716,2970.2,2970.03,2970.03,2968.75,2969.07,8714134,871414464.0,1437],[20240716,2969.07,2969.07,2969.44,2968.53,2968.8,8912901,891291008.0,1438],[20240716,2968.8,2969.31,2969.31,2968.58,2968.68,8028426,802843392.0,1439],[20240716,2968.68,2968.33,2970.96,2968.33,2970.96,11227552,1122755968.0,1440],[20240716,2970.96,2970.98,2971.71,2970.02,2971.71,10901830,1090184064.0,1441],[20240716,2971.71,2971.71,2972.31,2970.86,2971.38,11872942,1187295360.0,1442],[20240716,2971.38,2971.04,2972.02,2970.87,2972.02,10346134,1034614720.0,1443],[20240716,2972.02,2971.93,2972.51,2971.49,2972.51,10578517,1057852672.0,1444],[20240716,2972.51,2972.49,2972.8,2971.97,2972.5,10758492,1075850240.0,1445],[20240716,2972.5,2972.7,2973.2,2972.18,2973.11,12005513,1200552576.0,1446],[20240716,2973.11,2973.29,2973.46,2972.44,2972.75,12847138,1284715008.0,1447],[20240716,2972.75,2973.02,2974.03,2972.65,2974.03,12529835,1252984576.0,1448],[20240716,2974.03,2973.98,2974.99,2973.5,2974.61,13902757,1390276736.0,1449],[20240716,2974.61,2974.78,2975.5,2974.45,2975.23,13907745,1390775680.0,1450],[20240716,2975.23,2974.98,2975.79,2974.63,2974.95,15229131,1522914304.0,1451],[20240716,2974.95,2975.12,2976.35,2974.99,2976.31,14607684,1460769280.0,1452],[20240716,2976.31,2976.15,2976.69,2975.68,2976.66,15985598,1598560512.0,1453],[20240716,2976.66,2976.63,2977.23,2976.08,2976.63,16268893,1626890368.0,1454],[20240716,2976.63,2976.42,2977.11,2976.22,2976.79,17571894,1757190656.0,1455],[20240716,2976.79,2976.57,2976.57,2975.53,2975.96,19028595,1902860544.0,1456],[20240716,2975.96,2976.26,2977.36,2975.95,2977.36,18922573,1892258432.0,1457],[20240716,2977.36,2976.69,2976.69,2976.24,2976.24,1265505,126550552.0,1458],[20240716,2976.24,2976.24,2976.24,2976.24,2976.24,0,0.0,1459],[20240716,2976.24,2976.35,2976.35,2976.3,2976.3,35999088,3599908864.0,1500],[20240717,2976.3,2970.81,2972.44,2968.6,2968.6,99070876,9907090432.0,931],[20240717,2968.6,2968.61,2968.87,2967.91,2968.11,42515390,4251540224.0,932],[20240717,2968.11,2967.95,2970.47,2967.95,2968.88,43103832,4310383616.0,933],[20240717,2968.88,2968.9,2969.38,2967.83,2967.83,35432881,3543289088.0,934],[20240717,2967.83,2968.04,2968.04,2966.26,2966.93,34178411,3417841920.0,935],[20240717,2966.93,2967.19,2967.9,2966.76,2967.14,33467673,3346768384.0,936],[20240717,2967.14,2967.14,2967.23,2966.38,2966.93,33755695,3375570688.0,937],[20240717,2966.93,2967.08,2967.79,2966.72,2966.73,31612025,3161203200.0,938],[20240717,2966.73,2966.83,2968.21,2966.7,2967.79,29251033,2925104384.0,939],[20240717,2967.79,2967.62,2968.73,2967.62,2967.95,26706421,2670642944.0,940],[20240717,2967.95,2967.63,2967.63,2966.3,2967.16,27360152,2736016384.0,941],[20240717,2967.16,2967.15,2967.15,2965.5,2965.53,26138296,2613830400.0,942],[20240717,2965.53,2965.39,2965.99,2963.81,2964.06,27958939,2795894784.0,943],[20240717,2964.06,2964.15,2965.71,2964.07,2965.19,24873833,2487384064.0,944],[20240717,2965.19,2965.0,2965.85,2964.51,2964.99,21498825,2149883648.0,945],[20240717,2964.99,2964.85,2964.85,2963.48,2963.61,29262571,2926257664.0,946],[20240717,2963.61,2963.53,2964.44,2963.39,2963.39,21791893,2179190016.0,947],[20240717,2963.39,2963.12,2964.96,2963.07,2964.16,22458462,2245847296.0,948],[20240717,2964.16,2964.0,2964.69,2963.58,2963.73,21235553,2123556224.0,949],[20240717,2963.73,2963.52,2964.62,2962.78,2964.49,21215850,2121585792.0,950],[20240717,2964.49,2964.37,2965.15,2963.84,2965.05,22227000,2222701312.0,951],[20240717,2965.05,2964.9,2965.5,2964.16,2964.53,19752765,1975277568.0,952],[20240717,2964.53,2964.53,2964.76,2963.42,2963.72,19795289,1979530112.0,953],[20240717,2963.72,2963.53,2963.81,2962.98,2963.0,20345807,2034581504.0,954],[20240717,2963.0,2963.25,2964.67,2963.21,2964.35,16392555,1639256320.0,955],[20240717,2964.35,2964.27,2964.27,2962.73,2962.73,17404959,1740496640.0,956],[20240717,2962.73,2962.41,2962.41,2960.05,2960.05,20982936,2098294400.0,957],[20240717,2960.05,2960.15,2962.25,2959.43,2961.95,20402227,2040223616.0,958],[20240717,2961.95,2961.53,2962.75,2961.53,2962.43,15611374,1561138048.0,959],[20240717,2962.43,2962.9,2963.66,2962.45,2962.86,17355319,1735532928.0,1000],[20240717,2962.86,2962.69,2963.73,2961.62,2962.3,22693123,2269313280.0,1001],[20240717,2962.3,2962.73,2966.03,2962.73,2965.09,20165835,2016584576.0,1002],[20240717,2965.09,2964.99,2967.12,2964.99,2967.1,18238028,1823803520.0,1003],[20240717,2967.1,2966.28,2966.83,2965.01,2966.4,16341658,1634166912.0,1004],[20240717,2966.4,2966.25,2966.25,2964.36,2964.49,15904500,1590450944.0,1005],[20240717,2964.49,2964.4,2965.02,2964.24,2964.25,13540987,1354099968.0,1006],[20240717,2964.25,2964.14,2965.53,2964.14,2965.53,17148101,1714811136.0,1007],[20240717,2965.53,2965.63,2966.17,2964.62,2964.62,17331095,1733110400.0,1008],[20240717,2964.62,2964.69,2966.62,2964.69,2965.63,14258836,1425884672.0,1009],[20240717,2965.63,2965.79,2966.15,2965.37,2965.82,12537596,1253760896.0,1010],[20240717,2965.82,2965.48,2965.48,2963.44,2963.96,18767766,1876777856.0,1011],[20240717,2963.96,2963.61,2963.88,2962.75,2963.15,13843433,1384344320.0,1012],[20240717,2963.15,2962.88,2964.28,2962.82,2963.35,14201046,1420105472.0,1013],[20240717,2963.35,2963.37,2963.71,2962.29,2962.68,12297390,1229739904.0,1014],[20240717,2962.68,2962.74,2963.05,2962.2,2962.76,14409716,1440972544.0,1015],[20240717,2962.76,2962.66,2963.3,2961.7,2961.7,16988192,1698820224.0,1016],[20240717,2961.7,2962.0,2962.0,2960.24,2961.67,14634122,1463413376.0,1017],[20240717,2961.67,2961.41,2962.67,2961.41,2962.56,13816321,1381633152.0,1018],[20240717,2962.56,2962.4,2962.45,2959.82,2960.04,16821577,1682158592.0,1019],[20240717,2960.04,2960.28,2961.37,2960.28,2960.98,12972914,1297292416.0,1020],[20240717,2960.98,2960.98,2962.93,2960.98,2962.93,13564161,1356417152.0,1021],[20240717,2962.93,2962.86,2963.83,2962.47,2963.28,12837241,1283725184.0,1022],[20240717,2963.28,2963.16,2964.3,2963.16,2963.53,12234618,1223462784.0,1023],[20240717,2963.53,2963.25,2963.73,2962.71,2963.43,11565964,1156597504.0,1024],[20240717,2963.43,2963.04,2964.52,2963.04,2964.52,11410130,1141014016.0,1025],[20240717,2964.52,2964.25,2964.32,2963.44,2963.8,12049802,1204980992.0,1026],[20240717,2963.8,2963.53,2964.62,2963.53,2964.11,11335807,1133581824.0,1027],[20240717,2964.11,2964.19,2964.87,2963.54,2964.54,11367296,1136730496.0,1028],[20240717,2964.54,2964.49,2965.77,2964.49,2964.84,12551792,1255179904.0,1029],[20240717,2964.84,2964.43,2964.97,2963.97,2964.23,11979864,1197987456.0,1030],[20240717,2964.23,2964.01,2964.4,2962.85,2962.95,14962953,1496296576.0,1031],[20240717,2962.95,2962.89,2963.7,2962.7,2962.92,11955062,1195507072.0,1032],[20240717,2962.92,2963.3,2963.3,2962.19,2962.58,12536177,1253618816.0,1033],[20240717,2962.58,2962.65,2962.67,2961.39,2962.3,11678318,1167832960.0,1034],[20240717,2962.3,2962.47,2962.84,2961.27,2961.5,11912104,1191211392.0,1035],[20240717,2961.5,2961.6,2962.26,2961.4,2961.91,10961609,1096161792.0,1036],[20240717,2961.91,2960.58,2962.11,2960.58,2961.59,10537825,1053783488.0,1037],[20240717,2961.59,2961.55,2961.93,2960.71,2961.16,10945991,1094600064.0,1038],[20240717,2961.16,2961.18,2961.3,2960.25,2960.85,10750936,1075094656.0,1039],[20240717,2960.85,2960.69,2960.86,2959.98,2960.77,9374785,937479488.0,1040],[20240717,2960.77,2960.22,2961.9,2959.66,2961.29,12371325,1237133568.0,1041],[20240717,2961.29,2961.5,2963.13,2961.5,2962.4,12493927,1249393792.0,1042],[20240717,2962.4,2961.91,2962.88,2961.15,2962.11,9600352,960036160.0,1043],[20240717,2962.11,2962.67,2963.26,2962.01,2962.68,8601152,860116288.0,1044],[20240717,2962.68,2963.0,2964.47,2961.82,2964.47,11186804,1118681472.0,1045],[20240717,2964.47,2964.6,2964.71,2963.1,2963.52,12634243,1263425152.0,1046],[20240717,2963.52,2963.7,2965.01,2963.7,2964.83,10244377,1024438720.0,1047],[20240717,2964.83,2965.04,2965.09,2963.63,2964.83,10412396,1041240640.0,1048],[20240717,2964.83,2964.44,2964.79,2963.13,2963.57,8869357,886936576.0,1049],[20240717,2963.57,2963.84,2963.84,2962.96,2963.13,8767639,876764672.0,1050],[20240717,2963.13,2963.42,2963.42,2961.8,2962.19,10976829,1097683712.0,1051],[20240717,2962.19,2961.94,2961.94,2960.47,2960.96,10842151,1084216192.0,1052],[20240717,2960.96,2960.54,2962.0,2960.5,2961.93,9948350,994836032.0,1053],[20240717,2961.93,2961.81,2961.81,2960.75,2960.75,8548216,854822336.0,1054],[20240717,2960.75,2961.25,2961.95,2961.15,2961.2,7312983,731299392.0,1055],[20240717,2961.2,2961.43,2961.43,2960.5,2960.74,8012494,801250368.0,1056],[20240717,2960.74,2960.31,2961.57,2960.31,2960.8,7590078,759008832.0,1057],[20240717,2960.8,2960.45,2961.17,2959.69,2960.54,8882239,888225024.0,1058],[20240717,2960.54,2960.59,2961.4,2959.71,2961.4,8617085,861709568.0,1059],[20240717,2961.4,2960.86,2961.41,2960.46,2960.69,7563821,756383296.0,1100],[20240717,2960.69,2960.58,2961.15,2960.57,2960.78,7557133,755714240.0,1101],[20240717,2960.78,2960.32,2961.39,2960.32,2961.09,7814040,781405056.0,1102],[20240717,2961.09,2960.78,2960.92,2959.5,2960.47,7823069,782307904.0,1103],[20240717,2960.47,2960.26,2961.73,2960.26,2960.48,8356475,835648448.0,1104],[20240717,2960.48,2960.71,2960.71,2959.82,2960.36,8187180,818718976.0,1105],[20240717,2960.36,2960.73,2960.93,2960.12,2960.51,7099736,709974400.0,1106],[20240717,2960.51,2960.2,2960.67,2959.67,2959.96,7829032,782904320.0,1107],[20240717,2959.96,2960.23,2960.23,2959.35,2959.35,7419325,741933440.0,1108],[20240717,2959.35,2959.57,2961.09,2959.57,2960.47,8926051,892606080.0,1109],[20240717,2960.47,2960.21,2960.54,2959.48,2959.87,7374684,737469184.0,1110],[20240717,2959.87,2960.17,2960.46,2958.63,2959.42,7920377,792038528.0,1111],[20240717,2959.42,2958.99,2963.72,2958.99,2963.59,14966118,1496612864.0,1112],[20240717,2963.59,2963.21,2964.74,2962.55,2963.64,10577793,1057780352.0,1113],[20240717,2963.64,2963.59,2965.0,2963.52,2964.26,8198870,819888192.0,1114],[20240717,2964.26,2964.3,2965.2,2963.64,2963.64,9269790,926979776.0,1115],[20240717,2963.64,2963.17,2963.62,2961.24,2961.83,10501093,1050110336.0,1116],[20240717,2961.83,2961.84,2961.84,2960.22,2961.42,10411749,1041176128.0,1117],[20240717,2961.42,2961.34,2961.59,2960.77,2961.11,8105902,810591232.0,1118],[20240717,2961.11,2961.05,2961.8,2960.57,2960.66,11131950,1113195904.0,1119],[20240717,2960.66,2960.6,2962.23,2959.48,2962.23,11938096,1193810560.0,1120],[20240717,2962.23,2961.94,2962.67,2960.82,2961.67,10607994,1060800320.0,1121],[20240717,2961.67,2961.54,2962.58,2960.73,2961.79,9552865,955287424.0,1122],[20240717,2961.79,2961.37,2962.99,2961.37,2961.94,9493405,949341504.0,1123],[20240717,2961.94,2961.8,2963.67,2961.76,2963.67,10183576,1018358464.0,1124],[20240717,2963.67,2963.47,2963.86,2962.39,2962.39,10629822,1062983168.0,1125],[20240717,2962.39,2962.03,2963.66,2961.4,2963.17,10028664,1002867584.0,1126],[20240717,2963.17,2963.31,2965.29,2963.19,2964.27,9981662,998167104.0,1127],[20240717,2964.27,2964.14,2964.83,2963.53,2964.54,8408624,840863360.0,1128],[20240717,2964.54,2964.71,2966.0,2964.71,2965.28,10643696,1064370560.0,1129],[20240717,2965.28,2965.51,2966.83,2965.51,2966.22,9862035,986204480.0,1130],[20240717,2966.22,2965.94,2966.16,2963.64,2965.56,29391009,2939101696.0,1301],[20240717,2965.56,2964.72,2964.72,2962.33,2962.87,16261963,1626197120.0,1302],[20240717,2962.87,2962.85,2962.85,2961.62,2962.3,10387438,1038744832.0,1303],[20240717,2962.3,2962.31,2964.22,2962.28,2962.74,12086773,1208678144.0,1304],[20240717,2962.74,2962.93,2964.03,2961.82,2963.31,9412304,941231104.0,1305],[20240717,2963.31,2962.92,2963.08,2961.37,2961.96,10309195,1030920640.0,1306],[20240717,2961.96,2962.19,2962.51,2960.44,2960.66,10256022,1025603008.0,1307],[20240717,2960.66,2960.21,2960.78,2958.9,2959.63,10277548,1027755840.0,1308],[20240717,2959.63,2959.98,2960.73,2958.88,2960.36,8728132,872814208.0,1309],[20240717,2960.36,2960.15,2960.47,2959.51,2959.79,8540167,854017920.0,1310],[20240717,2959.79,2959.9,2959.9,2958.59,2959.59,7909828,790983808.0,1311],[20240717,2959.59,2959.68,2962.15,2958.71,2962.09,11374338,1137434752.0,1312],[20240717,2962.09,2962.16,2963.14,2961.73,2962.35,7986994,798700288.0,1313],[20240717,2962.35,2962.7,2963.58,2962.08,2962.68,7421528,742153728.0,1314],[20240717,2962.68,2962.26,2963.68,2962.26,2962.29,7042905,704291584.0,1315],[20240717,2962.29,2961.78,2962.89,2961.61,2962.42,7224355,722436800.0,1316],[20240717,2962.42,2962.36,2963.25,2961.67,2963.22,7471322,747132928.0,1317],[20240717,2963.22,2962.5,2962.61,2961.27,2961.96,7359080,735908864.0,1318],[20240717,2961.96,2961.33,2962.87,2961.33,2961.61,7756514,775652352.0,1319],[20240717,2961.61,2961.26,2961.31,2960.28,2960.8,7112776,711278592.0,1320],[20240717,2960.8,2960.48,2962.1,2960.48,2961.24,6516256,651626496.0,1321],[20240717,2961.24,2960.93,2961.87,2960.93,2961.25,5538539,553854848.0,1322],[20240717,2961.25,2960.73,2961.13,2960.02,2960.45,6013467,601347520.0,1323],[20240717,2960.45,2960.06,2960.9,2959.85,2960.2,6191382,619139392.0,1324],[20240717,2960.2,2959.63,2961.02,2958.66,2960.89,8142385,814239488.0,1325],[20240717,2960.89,2960.54,2960.54,2959.05,2959.9,5851639,585164864.0,1326],[20240717,2959.9,2959.89,2960.5,2959.1,2959.74,6074279,607428992.0,1327],[20240717,2959.74,2959.58,2960.15,2959.28,2959.61,6181569,618157760.0,1328],[20240717,2959.61,2959.48,2959.76,2958.48,2959.03,6594487,659449856.0,1329],[20240717,2959.03,2958.77,2959.05,2958.03,2958.1,6888844,688885504.0,1330],[20240717,2958.1,2958.11,2959.1,2957.95,2958.29,8108214,810822272.0,1331],[20240717,2958.29,2958.48,2960.56,2958.31,2960.37,8810708,881071744.0,1332],[20240717,2960.37,2960.01,2962.84,2959.44,2962.84,9536243,953625280.0,1333],[20240717,2962.84,2962.89,2963.29,2962.15,2962.83,8552125,855213440.0,1334],[20240717,2962.83,2963.09,2964.2,2962.86,2963.8,7353465,735347520.0,1335],[20240717,2963.8,2963.72,2965.01,2963.2,2965.01,7927320,792733312.0,1336],[20240717,2965.01,2965.14,2966.31,2964.8,2966.31,8704304,870431616.0,1337],[20240717,2966.31,2965.66,2966.32,2964.17,2966.1,9060439,906045056.0,1338],[20240717,2966.1,2966.23,2967.52,2966.03,2966.46,9331489,933149888.0,1339],[20240717,2966.46,2966.88,2967.5,2965.22,2965.52,8837388,883739904.0,1340],[20240717,2965.52,2965.55,2965.55,2963.96,2964.77,8310363,831037248.0,1341],[20240717,2964.77,2964.76,2965.0,2963.5,2963.89,6525494,652550464.0,1342],[20240717,2963.89,2963.83,2963.83,2962.8,2963.28,6316417,631642496.0,1343],[20240717,2963.28,2963.5,2965.62,2963.22,2965.62,7453308,745331840.0,1344],[20240717,2965.62,2965.47,2966.25,2965.17,2966.2,7388612,738862080.0,1345],[20240717,2966.2,2966.3,2967.25,2965.73,2966.29,7786939,778694976.0,1346],[20240717,2966.29,2966.23,2967.28,2965.57,2965.75,8384227,838423872.0,1347],[20240717,2965.75,2966.69,2969.27,2966.69,2969.27,9506490,950649792.0,1348],[20240717,2969.27,2969.32,2970.02,2967.39,2969.43,10711311,1071131968.0,1349],[20240717,2969.43,2969.31,2971.21,2968.48,2971.0,10726783,1072679424.0,1350],[20240717,2971.0,2970.56,2972.36,2970.45,2971.36,11204180,1120419072.0,1351],[20240717,2971.36,2971.44,2971.44,2968.72,2968.72,9565862,956587136.0,1352],[20240717,2968.72,2969.25,2969.25,2967.39,2968.47,7067389,706740032.0,1353],[20240717,2968.47,2968.33,2968.42,2966.65,2967.77,7598095,759810368.0,1354],[20240717,2967.77,2967.87,2968.22,2967.29,2967.29,5117568,511757888.0,1355],[20240717,2967.29,2967.96,2967.96,2964.82,2965.03,7917065,791707456.0,1356],[20240717,2965.03,2965.23,2969.11,2965.15,2968.97,8715693,871570560.0,1357],[20240717,2968.97,2968.9,2969.45,2968.48,2969.28,7469298,746930816.0,1358],[20240717,2969.28,2969.69,2970.9,2969.3,2970.9,9152010,915202112.0,1359],[20240717,2970.9,2970.91,2971.8,2970.19,2970.19,9373940,937394816.0,1400],[20240717,2970.19,2970.16,2972.34,2970.14,2971.78,10177578,1017758720.0,1401],[20240717,2971.78,2972.11,2972.79,2971.47,2972.14,8759773,875978368.0,1402],[20240717,2972.14,2972.05,2972.05,2970.22,2971.16,9063823,906383104.0,1403],[20240717,2971.16,2971.0,2971.07,2968.81,2970.3,7879876,787988672.0,1404],[20240717,2970.3,2970.5,2970.5,2968.16,2969.04,7699527,769953792.0,1405],[20240717,2969.04,2968.93,2969.39,2968.56,2969.29,7577872,757788416.0,1406],[20240717,2969.29,2969.5,2969.5,2968.1,2968.23,7855241,785524864.0,1407],[20240717,2968.23,2968.14,2968.42,2966.79,2966.84,8840277,884028736.0,1408],[20240717,2966.84,2967.37,2967.74,2967.19,2967.4,7511681,751169280.0,1409],[20240717,2967.4,2967.71,2967.78,2965.64,2965.64,7900145,790015488.0,1410],[20240717,2965.64,2965.78,2969.98,2965.78,2969.98,12462456,1246246400.0,1411],[20240717,2969.98,2970.01,2970.55,2969.71,2969.72,8151774,815178304.0,1412],[20240717,2969.72,2969.94,2970.76,2968.57,2969.24,8382700,838271296.0,1413],[20240717,2969.24,2969.75,2969.95,2967.92,2968.47,7964253,796426112.0,1414],[20240717,2968.47,2968.94,2969.26,2968.29,2969.0,7073736,707374720.0,1415],[20240717,2969.0,2969.4,2969.4,2967.17,2967.85,8156003,815601088.0,1416],[20240717,2967.85,2967.53,2967.53,2965.74,2965.74,8073671,807368000.0,1417],[20240717,2965.74,2966.1,2967.48,2965.51,2967.26,9776849,977686080.0,1418],[20240717,2967.26,2967.42,2967.89,2966.93,2967.12,7031302,703131392.0,1419],[20240717,2967.12,2966.64,2966.64,2965.56,2966.4,8199414,819942464.0,1420],[20240717,2966.4,2966.26,2967.2,2965.64,2966.92,8659154,865916416.0,1421],[20240717,2966.92,2967.26,2967.26,2965.72,2965.75,7315365,731537472.0,1422],[20240717,2965.75,2965.55,2965.68,2964.83,2964.86,8134858,813486656.0,1423],[20240717,2964.86,2964.85,2966.68,2963.76,2966.36,11035571,1103558144.0,1424],[20240717,2966.36,2966.46,2967.88,2966.46,2967.43,9210654,921066368.0,1425],[20240717,2967.43,2967.82,2968.01,2967.14,2967.34,7157925,715793408.0,1426],[20240717,2967.34,2967.41,2967.71,2966.7,2967.66,6890718,689072832.0,1427],[20240717,2967.66,2967.92,2968.24,2966.99,2967.38,7650504,765051392.0,1428],[20240717,2967.38,2967.33,2967.66,2966.56,2966.84,7277186,727719552.0,1429],[20240717,2966.84,2967.06,2967.06,2965.46,2966.04,9023760,902377024.0,1430],[20240717,2966.04,2966.07,2966.62,2964.52,2966.33,11650755,1165076608.0,1431],[20240717,2966.33,2966.57,2967.57,2966.4,2966.88,9695815,969582400.0,1432],[20240717,2966.88,2966.92,2967.5,2966.18,2967.34,8701478,870148864.0,1433],[20240717,2967.34,2967.72,2968.02,2966.92,2967.35,9468750,946876288.0,1434],[20240717,2967.35,2967.01,2967.62,2966.31,2967.21,10358487,1035849536.0,1435],[20240717,2967.21,2966.96,2967.49,2965.27,2965.27,10583625,1058363328.0,1436],[20240717,2965.27,2965.22,2966.41,2964.64,2965.99,11804894,1180490880.0,1437],[20240717,2965.99,2965.58,2967.16,2965.56,2967.16,12406542,1240655616.0,1438],[20240717,2967.16,2967.32,2967.4,2966.0,2967.36,10398211,1039822208.0,1439],[20240717,2967.36,2967.45,2967.45,2966.1,2966.31,10446659,1044666880.0,1440],[20240717,2966.31,2966.16,2967.05,2965.56,2966.71,12224073,1222408064.0,1441],[20240717,2966.71,2966.2,2967.44,2966.2,2966.4,12062731,1206274176.0,1442],[20240717,2966.4,2966.53,2967.57,2966.53,2966.98,11261704,1126171392.0,1443],[20240717,2966.98,2967.38,2967.38,2966.29,2967.14,11853834,1185384064.0,1444],[20240717,2967.14,2966.91,2967.71,2966.11,2967.71,15429887,1542989824.0,1445],[20240717,2967.71,2968.02,2968.21,2966.99,2968.08,15672483,1567249024.0,1446],[20240717,2968.08,2967.91,2969.16,2967.61,2969.16,16023065,1602307456.0,1447],[20240717,2969.16,2969.28,2969.52,2968.64,2969.15,14512648,1451265664.0,1448],[20240717,2969.15,2969.23,2970.01,2968.18,2968.18,15927697,1592770688.0,1449],[20240717,2968.18,2968.1,2968.3,2967.18,2968.3,14873838,1487384704.0,1450],[20240717,2968.3,2968.43,2968.45,2966.29,2966.9,16670432,1667044096.0,1451],[20240717,2966.9,2966.49,2967.0,2966.3,2966.86,17652404,1765241344.0,1452],[20240717,2966.86,2966.71,2966.89,2965.59,2965.79,18145499,1814551040.0,1453],[20240717,2965.79,2965.95,2966.17,2965.47,2966.17,17487766,1748777600.0,1454],[20240717,2966.17,2966.11,2966.17,2965.46,2965.49,18930822,1893083264.0,1455],[20240717,2965.49,2966.24,2966.24,2964.99,2965.73,19913534,1991354368.0,1456],[20240717,2965.73,2965.58,2965.67,2964.31,2965.25,21111702,2111171200.0,1457],[20240717,2965.25,2965.07,2965.58,2965.07,2965.47,1508612,150861360.0,1458],[20240717,2965.47,2965.47,2965.47,2965.47,2965.47,0,0.0,1459],[20240717,2965.47,2965.05,2965.05,2962.86,2962.85,35341216,3534121728.0,1500],[20240718,2962.85,2951.14,2951.14,2946.6,2946.6,112632610,11263261696.0,931],[20240718,2946.6,2945.62,2946.15,2943.16,2943.16,51268629,5126863872.0,932],[20240718,2943.16,2943.31,2943.73,2942.06,2942.98,44262141,4426215424.0,933],[20240718,2942.98,2943.62,2943.62,2940.31,2940.75,42136745,4213675520.0,934],[20240718,2940.75,2939.95,2939.95,2938.32,2939.31,37494226,3749423616.0,935],[20240718,2939.31,2938.71,2941.7,2937.9,2941.54,35545074,3554508032.0,936],[20240718,2941.54,2940.94,2944.62,2940.24,2944.16,33928594,3392860672.0,937],[20240718,2944.16,2944.23,2944.74,2943.12,2943.51,29218251,2921826048.0,938],[20240718,2943.51,2943.07,2944.48,2942.45,2944.09,28769833,2876984320.0,939],[20240718,2944.09,2944.03,2945.4,2943.97,2945.34,27520276,2752028672.0,940],[20240718,2945.34,2945.27,2947.85,2945.27,2946.5,28080753,2808076288.0,941],[20240718,2946.5,2946.18,2947.59,2944.93,2946.72,24828212,2482822400.0,942],[20240718,2946.72,2947.21,2948.71,2947.21,2947.75,23460946,2346096128.0,943],[20240718,2947.75,2948.12,2949.15,2947.47,2948.56,23103372,2310338048.0,944],[20240718,2948.56,2949.04,2949.1,2947.57,2948.48,25590312,2559032320.0,945],[20240718,2948.48,2948.99,2948.99,2946.15,2946.28,31562128,3156213760.0,946],[20240718,2946.28,2946.43,2946.43,2943.32,2944.94,26958248,2695825664.0,947],[20240718,2944.94,2944.38,2947.01,2944.38,2945.99,22707653,2270766592.0,948],[20240718,2945.99,2945.52,2946.15,2945.14,2945.46,21151210,2115122176.0,949],[20240718,2945.46,2945.03,2946.0,2944.98,2945.36,21054918,2105492480.0,950],[20240718,2945.36,2944.82,2944.82,2943.06,2943.63,21098469,2109848192.0,951],[20240718,2943.63,2943.48,2944.54,2943.24,2943.24,16622075,1662208512.0,952],[20240718,2943.24,2943.25,2943.37,2941.96,2943.37,19199789,1919979776.0,953],[20240718,2943.37,2943.06,2946.59,2943.06,2945.88,20306122,2030612992.0,954],[20240718,2945.88,2946.87,2949.91,2946.87,2949.91,18385534,1838554240.0,955],[20240718,2949.91,2950.42,2950.91,2949.63,2950.91,20971739,2097175040.0,956],[20240718,2950.91,2950.54,2951.58,2950.35,2951.57,19371234,1937124224.0,957],[20240718,2951.57,2950.94,2951.68,2950.57,2950.92,18079439,1807945088.0,958],[20240718,2950.92,2950.89,2951.14,2949.26,2949.6,17365825,1736583168.0,959],[20240718,2949.6,2949.34,2950.79,2948.8,2950.05,18973472,1897348352.0,1000],[20240718,2950.05,2949.7,2949.7,2947.87,2948.24,21960208,2196021760.0,1001],[20240718,2948.24,2948.38,2949.6,2948.38,2949.6,19722554,1972256128.0,1002],[20240718,2949.6,2949.26,2949.88,2947.96,2948.19,18424421,1842442880.0,1003],[20240718,2948.19,2947.86,2947.86,2946.04,2946.31,15273890,1527389696.0,1004],[20240718,2946.31,2945.85,2945.85,2944.19,2944.19,17304044,1730405248.0,1005],[20240718,2944.19,2943.61,2944.21,2943.04,2943.66,16347440,1634744832.0,1006],[20240718,2943.66,2943.41,2946.04,2943.2,2945.79,17223190,1722320256.0,1007],[20240718,2945.79,2945.14,2945.14,2943.83,2944.5,13198561,1319856896.0,1008],[20240718,2944.5,2944.57,2946.2,2944.52,2945.41,12634421,1263443200.0,1009],[20240718,2945.41,2945.59,2946.17,2944.81,2946.17,12518801,1251881088.0,1010],[20240718,2946.17,2945.9,2945.9,2944.55,2944.69,10454696,1045470592.0,1011],[20240718,2944.69,2945.49,2946.64,2945.11,2945.24,12869698,1286970752.0,1012],[20240718,2945.24,2945.93,2945.93,2944.48,2945.19,12063255,1206326528.0,1013],[20240718,2945.19,2945.62,2945.65,2943.77,2943.77,13293838,1329384704.0,1014],[20240718,2943.77,2943.45,2944.22,2942.76,2944.06,14164286,1416429824.0,1015],[20240718,2944.06,2943.65,2944.09,2943.39,2943.62,11532075,1153208832.0,1016],[20240718,2943.62,2943.22,2943.43,2942.26,2943.05,13179400,1317940992.0,1017],[20240718,2943.05,2943.4,2943.4,2942.09,2942.51,12858815,1285882624.0,1018],[20240718,2942.51,2942.13,2943.24,2941.71,2942.09,13156927,1315693952.0,1019],[20240718,2942.09,2942.14,2943.09,2941.61,2941.84,12006610,1200661888.0,1020],[20240718,2941.84,2941.65,2941.71,2940.66,2940.77,12716362,1271637248.0,1021],[20240718,2940.77,2941.22,2943.28,2941.04,2942.75,12859748,1285976064.0,1022],[20240718,2942.75,2942.64,2943.04,2941.91,2941.91,8705647,870565824.0,1023],[20240718,2941.91,2942.03,2942.06,2940.14,2940.14,9456041,945605184.0,1024],[20240718,2940.14,2940.18,2941.33,2939.84,2939.84,10464867,1046487808.0,1025],[20240718,2939.84,2939.99,2940.71,2939.17,2940.71,10244837,1024484544.0,1026],[20240718,2940.71,2940.31,2944.76,2939.82,2944.47,16603836,1660384640.0,1027],[20240718,2944.47,2944.36,2944.99,2943.72,2943.97,11367481,1136749056.0,1028],[20240718,2943.97,2944.44,2945.22,2943.74,2944.7,11190055,1119006464.0,1029],[20240718,2944.7,2944.91,2945.69,2943.9,2945.44,11016872,1101688192.0,1030],[20240718,2945.44,2945.34,2946.08,2945.17,2945.57,11562971,1156298496.0,1031],[20240718,2945.57,2946.24,2947.04,2945.61,2945.87,11059686,1105969408.0,1032],[20240718,2945.87,2946.02,2946.6,2945.22,2945.81,9906337,990634624.0,1033],[20240718,2945.81,2946.23,2946.62,2944.18,2944.7,9631682,963169152.0,1034],[20240718,2944.7,2944.48,2945.18,2943.75,2943.97,10863208,1086321792.0,1035],[20240718,2943.97,2944.01,2944.63,2943.18,2944.63,9066130,906613888.0,1036],[20240718,2944.63,2944.67,2944.67,2942.29,2942.33,10640594,1064060480.0,1037],[20240718,2942.33,2942.22,2942.8,2941.69,2942.56,8714753,871476480.0,1038],[20240718,2942.56,2942.5,2942.73,2940.64,2941.34,7907553,790756352.0,1039],[20240718,2941.34,2941.6,2941.94,2940.99,2940.99,7647095,764710464.0,1040],[20240718,2940.99,2941.51,2941.84,2940.97,2941.21,8578092,857810240.0,1041],[20240718,2941.21,2941.61,2941.61,2940.65,2940.98,6907533,690754368.0,1042],[20240718,2940.98,2941.05,2941.22,2940.39,2940.81,7528306,752831680.0,1043],[20240718,2940.81,2940.56,2940.68,2939.36,2939.45,8762633,876264256.0,1044],[20240718,2939.45,2939.62,2940.58,2939.0,2940.58,9702177,970218688.0,1045],[20240718,2940.58,2940.43,2940.72,2938.96,2939.25,7867078,786708736.0,1046],[20240718,2939.25,2939.51,2940.06,2939.48,2939.54,7431497,743150784.0,1047],[20240718,2939.54,2939.61,2939.82,2939.06,2939.21,7233740,723374976.0,1048],[20240718,2939.21,2939.19,2941.5,2938.67,2941.34,10520066,1052007744.0,1049],[20240718,2941.34,2941.39,2941.39,2939.54,2939.76,7119425,711943616.0,1050],[20240718,2939.76,2939.71,2940.39,2939.64,2940.03,6594616,659462592.0,1051],[20240718,2940.03,2939.86,2940.05,2938.93,2939.1,7046198,704620928.0,1052],[20240718,2939.1,2938.99,2942.53,2938.99,2942.53,10116377,1011638656.0,1053],[20240718,2942.53,2942.71,2943.36,2942.2,2942.2,7612653,761266240.0,1054],[20240718,2942.2,2942.42,2944.56,2942.3,2944.56,6998596,699860608.0,1055],[20240718,2944.56,2944.1,2944.98,2943.82,2944.75,7280624,728063232.0,1056],[20240718,2944.75,2944.95,2946.0,2944.38,2945.32,7410545,741055552.0,1057],[20240718,2945.32,2945.57,2945.7,2944.67,2945.41,8088661,808866880.0,1058],[20240718,2945.41,2945.84,2947.3,2945.13,2946.89,7315390,731539904.0,1059],[20240718,2946.89,2946.51,2948.21,2946.17,2948.13,7978823,797883136.0,1100],[20240718,2948.13,2948.15,2950.36,2947.84,2950.36,12017825,1201783552.0,1101],[20240718,2950.36,2949.87,2951.1,2949.29,2951.1,10742388,1074239872.0,1102],[20240718,2951.1,2950.65,2951.43,2949.81,2951.03,10847411,1084742016.0,1103],[20240718,2951.03,2950.12,2950.12,2948.41,2949.23,9314813,931482304.0,1104],[20240718,2949.23,2948.92,2949.27,2947.68,2947.93,7834876,783488576.0,1105],[20240718,2947.93,2947.93,2949.12,2947.29,2949.11,7589169,758917952.0,1106],[20240718,2949.11,2949.19,2950.52,2949.19,2949.66,8111061,811107264.0,1107],[20240718,2949.66,2949.71,2950.56,2949.62,2950.56,7646372,764638144.0,1108],[20240718,2950.56,2950.31,2950.43,2948.43,2950.02,9197975,919798592.0,1109],[20240718,2950.02,2949.57,2950.34,2949.54,2950.15,7890229,789023808.0,1110],[20240718,2950.15,2950.1,2950.75,2949.21,2950.34,8122867,812287744.0,1111],[20240718,2950.34,2950.8,2950.94,2949.91,2950.73,7197551,719756224.0,1112],[20240718,2950.73,2950.29,2951.44,2950.29,2950.76,7270126,727013440.0,1113],[20240718,2950.76,2950.95,2951.18,2949.98,2950.83,6903704,690371648.0,1114],[20240718,2950.83,2950.95,2951.69,2950.52,2951.5,8005084,800509440.0,1115],[20240718,2951.5,2951.63,2953.07,2951.37,2952.97,7876369,787638016.0,1116],[20240718,2952.97,2952.98,2952.98,2951.17,2952.03,8968191,896820096.0,1117],[20240718,2952.03,2951.64,2953.79,2951.64,2953.71,7355399,735540672.0,1118],[20240718,2953.71,2953.6,2953.98,2952.86,2953.98,7333318,733332928.0,1119],[20240718,2953.98,2953.64,2954.24,2953.58,2953.85,6801266,680127616.0,1120],[20240718,2953.85,2953.76,2954.27,2953.21,2954.27,7480706,748071424.0,1121],[20240718,2954.27,2954.35,2956.25,2954.33,2955.32,9406486,940649600.0,1122],[20240718,2955.32,2955.49,2956.97,2955.2,2956.97,8157133,815713984.0,1123],[20240718,2956.97,2957.03,2957.57,2955.25,2957.57,8923665,892367552.0,1124],[20240718,2957.57,2957.57,2958.65,2956.85,2957.63,8278458,827846784.0,1125],[20240718,2957.63,2957.03,2957.61,2955.86,2956.42,7993039,799304512.0,1126],[20240718,2956.42,2956.32,2957.73,2956.15,2956.6,7558014,755802496.0,1127],[20240718,2956.6,2956.65,2957.43,2956.11,2956.73,7022306,702231744.0,1128],[20240718,2956.73,2956.73,2957.95,2956.52,2956.95,6952707,695271680.0,1129],[20240718,2956.95,2957.45,2959.25,2957.11,2959.25,7501577,750158848.0,1130],[20240718,2959.25,2959.02,2960.06,2957.55,2959.1,23362515,2336252416.0,1301],[20240718,2959.1,2959.67,2961.28,2959.67,2960.77,11341994,1134200192.0,1302],[20240718,2960.77,2961.03,2962.03,2960.75,2961.82,8766953,876696384.0,1303],[20240718,2961.82,2962.2,2962.79,2961.36,2962.6,9304631,930464256.0,1304],[20240718,2962.6,2962.85,2964.7,2961.95,2964.7,10869477,1086948736.0,1305],[20240718,2964.7,2964.9,2967.3,2964.9,2967.23,20712314,2071232512.0,1306],[20240718,2967.23,2966.74,2967.55,2965.98,2965.98,13472094,1347210240.0,1307],[20240718,2965.98,2967.17,2968.61,2966.62,2968.61,13432535,1343254400.0,1308],[20240718,2968.61,2968.1,2968.84,2965.37,2965.89,15488095,1548810752.0,1309],[20240718,2965.89,2966.61,2967.22,2965.63,2965.64,10894369,1089437824.0,1310],[20240718,2965.64,2965.84,2965.84,2962.09,2962.67,10455265,1045527680.0,1311],[20240718,2962.67,2962.89,2963.05,2962.32,2963.05,8570361,857037056.0,1312],[20240718,2963.05,2963.24,2967.03,2963.24,2965.8,14224711,1422472192.0,1313],[20240718,2965.8,2966.29,2966.65,2965.26,2966.01,11687495,1168750336.0,1314],[20240718,2966.01,2965.5,2966.94,2965.5,2966.84,11379800,1137981184.0,1315],[20240718,2966.84,2967.13,2969.76,2967.13,2968.96,17397661,1739767040.0,1316],[20240718,2968.96,2969.36,2969.36,2967.75,2967.88,11813338,1181334784.0,1317],[20240718,2967.88,2968.18,2968.48,2967.36,2967.61,10074858,1007486784.0,1318],[20240718,2967.61,2967.23,2967.63,2965.87,2966.2,10929357,1092936576.0,1319],[20240718,2966.2,2966.36,2968.51,2966.36,2968.43,9346581,934659200.0,1320],[20240718,2968.43,2968.6,2970.12,2968.26,2968.93,11186099,1118610688.0,1321],[20240718,2968.93,2968.91,2970.36,2968.06,2970.36,9147933,914794304.0,1322],[20240718,2970.36,2970.29,2970.94,2970.2,2970.2,10880674,1088068096.0,1323],[20240718,2970.2,2970.34,2970.46,2968.63,2968.63,10377764,1037777280.0,1324],[20240718,2968.63,2968.52,2969.95,2968.52,2969.77,8526560,852657024.0,1325],[20240718,2969.77,2969.26,2970.06,2967.88,2968.16,10113987,1011399616.0,1326],[20240718,2968.16,2968.51,2968.51,2967.94,2968.34,8042354,804236224.0,1327],[20240718,2968.34,2968.31,2968.6,2968.12,2968.16,7786635,778664448.0,1328],[20240718,2968.16,2967.75,2967.97,2967.23,2967.44,7878293,787830336.0,1329],[20240718,2967.44,2967.47,2967.7,2966.93,2967.45,8267211,826722240.0,1330],[20240718,2967.45,2968.07,2970.99,2967.96,2970.71,14417292,1441730304.0,1331],[20240718,2970.71,2970.72,2972.73,2969.95,2972.57,16894743,1689475328.0,1332],[20240718,2972.57,2972.88,2973.21,2972.2,2972.58,14790286,1479029760.0,1333],[20240718,2972.58,2972.47,2973.1,2972.47,2973.1,11853149,1185315840.0,1334],[20240718,2973.1,2973.49,2973.62,2970.98,2970.98,13255188,1325519744.0,1335],[20240718,2970.98,2970.99,2972.26,2970.58,2971.41,11714299,1171430784.0,1336],[20240718,2971.41,2970.99,2971.63,2970.72,2971.02,9712050,971206080.0,1337],[20240718,2971.02,2970.37,2971.86,2970.28,2971.57,9387233,938724096.0,1338],[20240718,2971.57,2971.53,2971.78,2970.33,2970.43,9108014,910802432.0,1339],[20240718,2970.43,2970.64,2971.09,2970.33,2970.49,8624315,862432448.0,1340],[20240718,2970.49,2971.18,2973.9,2971.18,2973.9,12568944,1256895488.0,1341],[20240718,2973.9,2973.73,2974.39,2971.56,2971.56,12251744,1225175168.0,1342],[20240718,2971.56,2971.73,2972.09,2970.87,2971.17,8276204,827621248.0,1343],[20240718,2971.17,2970.7,2971.59,2970.58,2970.67,8075716,807572544.0,1344],[20240718,2970.67,2970.66,2971.27,2970.48,2970.74,7073705,707371520.0,1345],[20240718,2970.74,2970.57,2971.63,2970.57,2971.6,8026330,802633856.0,1346],[20240718,2971.6,2971.56,2971.93,2968.93,2969.33,10989289,1098930048.0,1347],[20240718,2969.33,2968.69,2968.72,2967.67,2967.75,10220403,1022041280.0,1348],[20240718,2967.75,2967.56,2968.06,2967.43,2967.79,7675956,767596480.0,1349],[20240718,2967.79,2967.24,2967.89,2967.18,2967.66,6668694,666870080.0,1350],[20240718,2967.66,2967.36,2968.25,2967.08,2967.87,6801463,680147328.0,1351],[20240718,2967.87,2968.29,2968.49,2967.17,2967.17,7290632,729064320.0,1352],[20240718,2967.17,2967.11,2968.07,2966.94,2967.84,6112601,611261184.0,1353],[20240718,2967.84,2967.73,2968.39,2967.73,2968.31,5904427,590443712.0,1354],[20240718,2968.31,2967.95,2967.95,2966.13,2966.74,8063124,806313280.0,1355],[20240718,2966.74,2966.49,2967.33,2966.23,2967.33,6731456,673146624.0,1356],[20240718,2967.33,2967.32,2968.71,2967.08,2968.71,6656558,665656512.0,1357],[20240718,2968.71,2968.71,2970.51,2968.71,2970.3,9407656,940766592.0,1358],[20240718,2970.3,2969.96,2970.87,2969.4,2969.69,7023353,702336192.0,1359],[20240718,2969.69,2970.24,2970.3,2969.49,2969.66,6288802,628881280.0,1400],[20240718,2969.66,2969.84,2970.81,2969.34,2969.34,6909484,690949184.0,1401],[20240718,2969.34,2969.66,2969.66,2967.03,2967.03,8120348,812035520.0,1402],[20240718,2967.03,2967.38,2969.46,2967.25,2969.18,6380420,638042816.0,1403],[20240718,2969.18,2969.26,2969.88,2969.21,2969.83,5823108,582311744.0,1404],[20240718,2969.83,2969.74,2970.76,2969.66,2970.11,6659364,665937280.0,1405],[20240718,2970.11,2970.06,2970.37,2969.4,2969.62,6149095,614910592.0,1406],[20240718,2969.62,2969.48,2969.73,2968.89,2969.47,5792116,579212672.0,1407],[20240718,2969.47,2969.54,2969.78,2968.46,2968.56,6318515,631852608.0,1408],[20240718,2968.56,2968.47,2968.64,2967.84,2968.32,6238755,623876480.0,1409],[20240718,2968.32,2968.15,2968.45,2967.12,2967.61,6060711,606072000.0,1410],[20240718,2967.61,2967.35,2968.39,2967.2,2968.39,7410548,741055680.0,1411],[20240718,2968.39,2968.88,2969.44,2968.61,2969.16,8219088,821909824.0,1412],[20240718,2969.16,2969.07,2969.5,2968.57,2968.6,5929505,592951744.0,1413],[20240718,2968.6,2968.63,2968.86,2966.45,2966.45,8590583,859059328.0,1414],[20240718,2966.45,2966.56,2967.19,2965.99,2966.7,7256810,725682240.0,1415],[20240718,2966.7,2966.5,2966.51,2965.29,2965.37,6851639,685164928.0,1416],[20240718,2965.37,2965.39,2965.53,2963.32,2965.17,11293607,1129361792.0,1417],[20240718,2965.17,2965.13,2967.98,2965.13,2967.98,10688913,1068892352.0,1418],[20240718,2967.98,2968.35,2970.07,2967.77,2970.07,9198171,919818304.0,1419],[20240718,2970.07,2970.1,2970.48,2969.32,2970.31,7561933,756194368.0,1420],[20240718,2970.31,2970.4,2971.52,2970.01,2971.52,8109276,810928640.0,1421],[20240718,2971.52,2971.17,2972.07,2970.81,2971.41,7435769,743577664.0,1422],[20240718,2971.41,2971.73,2973.33,2971.73,2972.63,8598312,859832192.0,1423],[20240718,2972.63,2972.67,2973.15,2972.07,2972.67,8042582,804259072.0,1424],[20240718,2972.67,2972.71,2973.31,2972.14,2972.63,8207621,820763008.0,1425],[20240718,2972.63,2973.11,2975.21,2973.11,2975.21,11068667,1106867712.0,1426],[20240718,2975.21,2974.76,2975.57,2974.75,2974.99,10161477,1016148672.0,1427],[20240718,2974.99,2974.98,2974.98,2973.67,2974.2,7815053,781506304.0,1428],[20240718,2974.2,2973.76,2974.33,2973.64,2974.0,6623845,662385472.0,1429],[20240718,2974.0,2973.8,2974.47,2973.63,2973.96,7247392,724740352.0,1430],[20240718,2973.96,2974.23,2974.23,2972.7,2972.7,8369938,836994496.0,1431],[20240718,2972.7,2972.73,2973.91,2972.73,2973.91,7993205,799321344.0,1432],[20240718,2973.91,2973.76,2974.33,2973.23,2973.67,8006686,800669568.0,1433],[20240718,2973.67,2973.74,2973.94,2972.9,2973.71,7599907,759991808.0,1434],[20240718,2973.71,2973.68,2973.9,2973.15,2973.72,7919461,791947072.0,1435],[20240718,2973.72,2973.53,2973.88,2973.02,2973.67,8280719,828072704.0,1436],[20240718,2973.67,2973.26,2973.69,2972.22,2972.22,9173080,917309056.0,1437],[20240718,2972.22,2971.71,2972.01,2970.13,2970.68,11646576,1164658432.0,1438],[20240718,2970.68,2970.18,2971.7,2970.18,2971.7,8252789,825279808.0,1439],[20240718,2971.7,2971.51,2971.83,2971.05,2971.83,8210837,821084480.0,1440],[20240718,2971.83,2971.2,2971.77,2970.76,2971.35,9669006,966901696.0,1441],[20240718,2971.35,2970.71,2971.23,2970.24,2970.63,9928274,992828544.0,1442],[20240718,2970.63,2970.22,2970.63,2969.84,2970.47,10315955,1031596672.0,1443],[20240718,2970.47,2970.4,2970.73,2969.68,2969.68,10924970,1092497664.0,1444],[20240718,2969.68,2969.71,2970.84,2969.71,2970.84,10477900,1047791104.0,1445],[20240718,2970.84,2970.17,2970.79,2969.81,2970.1,11627836,1162784768.0,1446],[20240718,2970.1,2970.7,2972.77,2970.7,2972.77,14767514,1476752512.0,1447],[20240718,2972.77,2972.57,2973.78,2972.57,2972.9,12536717,1253672576.0,1448],[20240718,2972.9,2973.3,2973.66,2972.25,2973.48,12264711,1226472192.0,1449],[20240718,2973.48,2973.78,2974.65,2973.17,2974.42,13587180,1358718720.0,1450],[20240718,2974.42,2973.49,2975.37,2973.49,2975.34,15723118,1572312704.0,1451],[20240718,2975.34,2975.13,2975.7,2974.33,2975.7,16809542,1680955392.0,1452],[20240718,2975.7,2975.67,2977.0,2975.51,2977.0,18031093,1803109888.0,1453],[20240718,2977.0,2977.26,2977.86,2976.88,2977.73,19147509,1914752000.0,1454],[20240718,2977.73,2977.92,2978.09,2977.1,2977.58,19320951,1932095872.0,1455],[20240718,2977.58,2978.02,2978.02,2976.8,2977.33,20129669,2012968064.0,1456],[20240718,2977.33,2977.0,2977.55,2976.72,2976.83,20146355,2014636544.0,1457],[20240718,2976.83,2977.07,2977.17,2976.91,2977.17,1122825,112282672.0,1458],[20240718,2977.17,2977.17,2977.17,2977.17,2977.17,0,0.0,1459],[20240718,2977.17,2977.13,2977.19,2977.13,2977.13,34638767,3463876608.0,1500],[20240719,2977.13,2963.51,2963.51,2958.96,2959.2,98656992,9865700352.0,931],[20240719,2959.2,2959.56,2960.77,2958.64,2958.82,44476957,4447696896.0,932],[20240719,2958.82,2959.06,2960.58,2958.04,2959.96,42592691,4259270144.0,933],[20240719,2959.96,2960.24,2962.07,2960.24,2961.88,37094060,3709407232.0,934],[20240719,2961.88,2962.32,2962.88,2961.91,2962.42,29916647,2991665920.0,935],[20240719,2962.42,2962.33,2962.67,2961.06,2961.21,30682445,3068244992.0,936],[20240719,2961.21,2960.94,2960.94,2959.51,2959.66,30379743,3037975296.0,937],[20240719,2959.66,2959.31,2960.42,2959.27,2959.31,27808012,2780802048.0,938],[20240719,2959.31,2959.45,2960.8,2958.91,2960.8,26820738,2682074368.0,939],[20240719,2960.8,2960.84,2960.84,2959.07,2959.07,23043328,2304334080.0,940],[20240719,2959.07,2958.9,2959.68,2957.5,2957.5,26468946,2646895104.0,941],[20240719,2957.5,2958.15,2959.34,2957.96,2958.97,22245636,2224564480.0,942],[20240719,2958.97,2958.77,2960.29,2958.73,2960.2,22516211,2251622400.0,943],[20240719,2960.2,2960.28,2960.32,2958.67,2958.67,24207774,2420778240.0,944],[20240719,2958.67,2958.72,2960.44,2958.72,2959.73,20342941,2034294912.0,945],[20240719,2959.73,2960.08,2960.95,2960.06,2960.2,22885411,2288542208.0,946],[20240719,2960.2,2960.14,2960.43,2959.46,2959.8,21681875,2168188160.0,947],[20240719,2959.8,2960.1,2960.36,2958.47,2958.47,27359376,2735938816.0,948],[20240719,2958.47,2958.05,2958.06,2955.77,2955.77,26692438,2669244416.0,949],[20240719,2955.77,2955.13,2958.93,2955.12,2958.35,22945299,2294530816.0,950],[20240719,2958.35,2959.24,2959.27,2957.65,2958.11,19841578,1984158720.0,951],[20240719,2958.11,2958.45,2958.89,2957.61,2957.84,20225053,2022506368.0,952],[20240719,2957.84,2957.61,2959.24,2957.61,2959.24,18917217,1891722752.0,953],[20240719,2959.24,2958.98,2959.37,2958.17,2958.57,20109243,2010925440.0,954],[20240719,2958.57,2958.4,2959.52,2958.4,2959.52,19533192,1953320064.0,955],[20240719,2959.52,2959.51,2960.53,2959.22,2959.99,21474180,2147419136.0,956],[20240719,2959.99,2960.46,2962.79,2960.32,2962.79,21720345,2172035584.0,957],[20240719,2962.79,2962.74,2963.01,2961.44,2961.44,19774405,1977441280.0,958],[20240719,2961.44,2961.66,2962.12,2960.22,2960.78,21734799,2173480960.0,959],[20240719,2960.78,2960.88,2961.37,2959.56,2960.44,16989998,1699000448.0,1000],[20240719,2960.44,2960.28,2960.28,2958.26,2959.33,20637713,2063772160.0,1001],[20240719,2959.33,2958.8,2960.0,2958.8,2959.89,18132571,1813257984.0,1002],[20240719,2959.89,2959.21,2960.16,2958.6,2960.16,18232783,1823278976.0,1003],[20240719,2960.16,2959.71,2959.71,2958.44,2958.56,16859785,1685979520.0,1004],[20240719,2958.56,2958.62,2962.15,2958.44,2962.15,19353593,1935360128.0,1005],[20240719,2962.15,2962.12,2964.67,2961.35,2964.67,19970131,1997014400.0,1006],[20240719,2964.67,2964.68,2965.53,2963.66,2963.66,18572062,1857207424.0,1007],[20240719,2963.66,2963.78,2966.81,2963.78,2966.81,16401396,1640140416.0,1008],[20240719,2966.81,2966.11,2969.03,2966.11,2969.03,17702384,1770239232.0,1009],[20240719,2969.03,2968.65,2969.43,2968.27,2969.43,16182924,1618293632.0,1010],[20240719,2969.43,2969.84,2970.03,2969.1,2969.17,14825030,1482504064.0,1011],[20240719,2969.17,2969.5,2970.37,2969.29,2969.63,16946333,1694634496.0,1012],[20240719,2969.63,2969.34,2969.42,2967.84,2968.18,17200911,1720092160.0,1013],[20240719,2968.18,2968.52,2968.52,2967.05,2967.27,15664329,1566433536.0,1014],[20240719,2967.27,2967.4,2967.5,2966.43,2967.04,15331998,1533200768.0,1015],[20240719,2967.04,2967.17,2967.52,2965.27,2967.31,19742378,1974238848.0,1016],[20240719,2967.31,2967.55,2967.55,2965.24,2965.24,16809705,1680971648.0,1017],[20240719,2965.24,2964.88,2965.34,2964.23,2964.54,14271374,1427138432.0,1018],[20240719,2964.54,2964.28,2965.7,2963.5,2965.69,14834643,1483465344.0,1019],[20240719,2965.69,2965.49,2965.71,2964.35,2965.19,12459502,1245950976.0,1020],[20240719,2965.19,2964.88,2965.11,2964.07,2964.28,15621541,1562155008.0,1021],[20240719,2964.28,2964.04,2964.8,2963.05,2964.47,15235463,1523547136.0,1022],[20240719,2964.47,2964.43,2964.49,2963.28,2963.5,13851282,1385129344.0,1023],[20240719,2963.5,2963.47,2964.65,2963.08,2964.06,12857775,1285778304.0,1024],[20240719,2964.06,2963.81,2963.81,2962.67,2962.67,12659287,1265929856.0,1025],[20240719,2962.67,2962.95,2962.95,2962.19,2962.19,11284897,1128490752.0,1026],[20240719,2962.19,2962.45,2963.06,2962.28,2962.94,10223308,1022332032.0,1027],[20240719,2962.94,2962.74,2963.18,2962.28,2962.7,9342234,934224448.0,1028],[20240719,2962.7,2962.5,2962.75,2961.47,2961.68,9394362,939437312.0,1029],[20240719,2961.68,2961.16,2961.96,2960.96,2961.07,10762542,1076255232.0,1030],[20240719,2961.07,2961.58,2962.03,2960.99,2961.09,10563707,1056371520.0,1031],[20240719,2961.09,2961.23,2961.99,2960.83,2961.24,10717362,1071737088.0,1032],[20240719,2961.24,2961.43,2961.69,2959.91,2959.91,11441660,1144167040.0,1033],[20240719,2959.91,2960.42,2961.89,2960.42,2961.89,11088272,1108828160.0,1034],[20240719,2961.89,2962.57,2963.9,2962.57,2963.69,13229492,1322950144.0,1035],[20240719,2963.69,2963.3,2965.67,2963.2,2965.67,12789805,1278981504.0,1036],[20240719,2965.67,2965.35,2966.06,2964.99,2965.65,10368452,1036845888.0,1037],[20240719,2965.65,2965.53,2965.53,2964.18,2965.28,11432906,1143291520.0,1038],[20240719,2965.28,2965.07,2965.82,2965.07,2965.7,9362345,936235456.0,1039],[20240719,2965.7,2965.44,2966.31,2965.41,2966.31,9599911,959991936.0,1040],[20240719,2966.31,2966.46,2967.03,2965.81,2966.79,12340190,1234019712.0,1041],[20240719,2966.79,2966.42,2968.29,2966.37,2968.29,10129645,1012965568.0,1042],[20240719,2968.29,2968.14,2970.78,2968.14,2970.78,11882593,1188260096.0,1043],[20240719,2970.78,2970.58,2972.4,2970.27,2971.67,12703206,1270321536.0,1044],[20240719,2971.67,2971.46,2973.05,2971.24,2972.73,12330417,1233042432.0,1045],[20240719,2972.73,2972.99,2973.26,2970.88,2971.54,13347042,1334704896.0,1046],[20240719,2971.54,2971.73,2974.69,2971.62,2974.26,15517756,1551776640.0,1047],[20240719,2974.26,2974.52,2976.68,2973.94,2976.68,18167895,1816790400.0,1048],[20240719,2976.68,2976.67,2978.73,2976.64,2978.53,16587543,1658755584.0,1049],[20240719,2978.53,2979.05,2979.05,2975.74,2976.11,15419721,1541973376.0,1050],[20240719,2976.11,2975.76,2976.69,2975.25,2975.81,12074041,1207404928.0,1051],[20240719,2975.81,2975.58,2978.03,2974.91,2976.79,13803325,1380333440.0,1052],[20240719,2976.79,2977.59,2978.24,2975.51,2975.82,10996007,1099601792.0,1053],[20240719,2975.82,2975.44,2975.55,2973.42,2974.39,10228527,1022853376.0,1054],[20240719,2974.39,2973.48,2974.27,2973.48,2973.74,8091932,809194304.0,1055],[20240719,2973.74,2974.02,2975.36,2973.48,2973.67,10533953,1053396416.0,1056],[20240719,2973.67,2973.39,2974.03,2971.89,2974.03,10641797,1064180288.0,1057],[20240719,2974.03,2973.53,2973.56,2971.33,2971.33,9324079,932408832.0,1058],[20240719,2971.33,2971.38,2971.76,2970.71,2971.76,8894855,889486592.0,1059],[20240719,2971.76,2971.47,2972.12,2970.92,2970.92,7893198,789320704.0,1100],[20240719,2970.92,2970.81,2973.35,2970.75,2973.15,9312833,931284352.0,1101],[20240719,2973.15,2972.34,2974.1,2971.57,2973.43,10068628,1006863872.0,1102],[20240719,2973.43,2973.57,2973.58,2972.2,2972.6,8671859,867186816.0,1103],[20240719,2972.6,2972.67,2972.67,2970.92,2970.92,9784414,978442432.0,1104],[20240719,2970.92,2970.87,2970.87,2968.97,2968.97,9269242,926925248.0,1105],[20240719,2968.97,2968.77,2969.52,2967.87,2968.56,9343745,934375040.0,1106],[20240719,2968.56,2968.61,2968.61,2967.08,2967.17,7354645,735465472.0,1107],[20240719,2967.17,2967.08,2968.41,2966.56,2967.91,9497823,949783168.0,1108],[20240719,2967.91,2967.53,2969.49,2967.5,2967.85,9867755,986776448.0,1109],[20240719,2967.85,2967.96,2968.47,2967.16,2967.16,6321636,632164672.0,1110],[20240719,2967.16,2967.24,2970.96,2966.14,2970.96,12189346,1218935424.0,1111],[20240719,2970.96,2971.13,2972.12,2969.85,2971.77,8936852,893686080.0,1112],[20240719,2971.77,2971.77,2973.15,2971.44,2972.97,7235509,723551872.0,1113],[20240719,2972.97,2973.58,2974.1,2972.27,2973.68,7905255,790526720.0,1114],[20240719,2973.68,2973.53,2975.31,2973.08,2974.68,8868533,886854272.0,1115],[20240719,2974.68,2975.03,2976.82,2975.03,2976.61,10691510,1069151808.0,1116],[20240719,2976.61,2976.76,2976.96,2975.22,2975.96,9187663,918767232.0,1117],[20240719,2975.96,2976.09,2976.17,2973.09,2973.09,8425159,842516992.0,1118],[20240719,2973.09,2973.39,2976.1,2973.22,2975.77,9246557,924656512.0,1119],[20240719,2975.77,2976.19,2979.92,2975.74,2978.92,14917643,1491765120.0,1120],[20240719,2978.92,2979.2,2981.02,2978.19,2978.9,14698942,1469895040.0,1121],[20240719,2978.9,2978.96,2980.96,2978.68,2980.08,9866514,986652416.0,1122],[20240719,2980.08,2980.52,2980.52,2978.88,2979.25,9132148,913215872.0,1123],[20240719,2979.25,2978.47,2979.65,2978.47,2978.99,7407662,740766976.0,1124],[20240719,2978.99,2978.52,2978.52,2976.0,2976.11,8428036,842804608.0,1125],[20240719,2976.11,2976.28,2976.28,2974.45,2975.98,8879051,887906368.0,1126],[20240719,2975.98,2975.7,2976.49,2975.21,2975.33,7049678,704968832.0,1127],[20240719,2975.33,2975.77,2976.07,2974.07,2974.32,7199708,719971840.0,1128],[20240719,2974.32,2974.43,2974.53,2973.51,2974.53,5523401,552341312.0,1129],[20240719,2974.53,2974.35,2975.44,2974.29,2974.62,6011583,601159296.0,1130],[20240719,2974.62,2974.64,2974.77,2971.5,2973.88,23642554,2364256256.0,1301],[20240719,2973.88,2973.92,2977.38,2973.92,2976.88,11595085,1159509504.0,1302],[20240719,2976.88,2977.12,2977.67,2976.25,2976.57,8256355,825636544.0,1303],[20240719,2976.57,2976.45,2977.27,2975.19,2977.27,10096270,1009628160.0,1304],[20240719,2977.27,2976.83,2977.86,2975.75,2977.35,8146899,814690880.0,1305],[20240719,2977.35,2978.0,2978.57,2977.12,2978.04,9395935,939594688.0,1306],[20240719,2978.04,2977.23,2977.98,2976.39,2976.99,9870559,987056768.0,1307],[20240719,2976.99,2976.2,2977.62,2976.2,2977.22,8210721,821073216.0,1308],[20240719,2977.22,2976.86,2977.55,2975.94,2976.22,7531095,753110336.0,1309],[20240719,2976.22,2976.56,2977.29,2973.39,2973.39,10471216,1047122688.0,1310],[20240719,2973.39,2973.26,2973.43,2971.8,2971.84,10399603,1039961152.0,1311],[20240719,2971.84,2972.02,2972.07,2971.4,2971.68,8267568,826757824.0,1312],[20240719,2971.68,2971.63,2972.71,2970.98,2972.71,8181754,818176256.0,1313],[20240719,2972.71,2972.8,2973.83,2972.8,2973.22,8300022,830003520.0,1314],[20240719,2973.22,2973.58,2973.58,2971.56,2971.56,6897810,689781952.0,1315],[20240719,2971.56,2971.88,2972.04,2971.18,2971.2,7193144,719315520.0,1316],[20240719,2971.2,2971.25,2971.75,2970.91,2971.09,7013229,701323776.0,1317],[20240719,2971.09,2971.3,2971.3,2969.77,2969.77,8977419,897742976.0,1318],[20240719,2969.77,2969.56,2970.78,2969.46,2970.21,8056786,805679680.0,1319],[20240719,2970.21,2970.25,2970.25,2969.07,2969.07,8027888,802789952.0,1320],[20240719,2969.07,2969.11,2970.13,2968.76,2969.61,8988361,898836928.0,1321],[20240719,2969.61,2969.7,2969.96,2969.23,2969.53,7277467,727747840.0,1322],[20240719,2969.53,2969.73,2969.73,2968.52,2968.52,8032690,803269952.0,1323],[20240719,2968.52,2969.1,2969.1,2968.23,2968.46,7041959,704196928.0,1324],[20240719,2968.46,2968.05,2969.53,2967.64,2969.53,8039353,803936192.0,1325],[20240719,2969.53,2969.23,2969.45,2968.48,2968.64,7032162,703217088.0,1326],[20240719,2968.64,2968.8,2969.27,2968.59,2968.59,7967250,796726144.0,1327],[20240719,2968.59,2968.44,2968.78,2967.47,2967.47,7212390,721239744.0,1328],[20240719,2967.47,2967.68,2968.17,2966.86,2966.86,7710689,771069888.0,1329],[20240719,2966.86,2966.94,2972.24,2966.75,2971.62,13216175,1321618304.0,1330],[20240719,2971.62,2972.54,2972.81,2971.2,2972.08,8151063,815107520.0,1331],[20240719,2972.08,2972.76,2973.9,2972.29,2972.57,8350625,835063616.0,1332],[20240719,2972.57,2973.12,2973.36,2972.14,2972.74,8312634,831264256.0,1333],[20240719,2972.74,2973.55,2974.01,2972.41,2974.01,7482079,748209024.0,1334],[20240719,2974.01,2973.64,2974.0,2971.84,2971.84,8041948,804195776.0,1335],[20240719,2971.84,2971.42,2974.34,2971.42,2973.52,8145395,814540480.0,1336],[20240719,2973.52,2973.82,2975.75,2973.46,2975.3,9214965,921497600.0,1337],[20240719,2975.3,2975.3,2976.83,2974.7,2976.35,9692529,969253824.0,1338],[20240719,2976.35,2976.46,2977.63,2975.41,2977.59,9465447,946545536.0,1339],[20240719,2977.59,2976.82,2978.13,2976.77,2977.96,8853396,885340352.0,1340],[20240719,2977.96,2977.54,2978.71,2977.0,2978.04,8727027,872703808.0,1341],[20240719,2978.04,2977.95,2979.08,2976.39,2976.44,9782775,978278464.0,1342],[20240719,2976.44,2975.65,2976.15,2973.49,2974.5,9880297,988030592.0,1343],[20240719,2974.5,2973.88,2975.73,2973.88,2975.33,6871098,687110848.0,1344],[20240719,2975.33,2975.56,2976.72,2975.56,2975.93,7129682,712969344.0,1345],[20240719,2975.93,2975.69,2976.77,2975.3,2975.89,7404971,740498112.0,1346],[20240719,2975.89,2975.45,2975.45,2973.15,2974.08,8677572,867758208.0,1347],[20240719,2974.08,2973.84,2974.69,2973.67,2973.87,6943302,694331072.0,1348],[20240719,2973.87,2973.77,2973.77,2971.85,2972.14,8223036,822304512.0,1349],[20240719,2972.14,2971.74,2972.6,2971.64,2971.71,6729583,672959360.0,1350],[20240719,2971.71,2971.44,2972.06,2970.65,2970.99,6837934,683794240.0,1351],[20240719,2970.99,2971.12,2973.77,2971.12,2973.21,9183935,918394432.0,1352],[20240719,2973.21,2973.08,2973.22,2972.14,2972.55,5544889,554489984.0,1353],[20240719,2972.55,2972.22,2972.22,2969.89,2970.48,7840770,784078144.0,1354],[20240719,2970.48,2970.87,2971.88,2970.56,2971.25,6524478,652448768.0,1355],[20240719,2971.25,2970.91,2971.57,2970.62,2971.41,5845867,584587712.0,1356],[20240719,2971.41,2971.12,2972.17,2971.12,2971.96,6165122,616513280.0,1357],[20240719,2971.96,2972.1,2972.1,2970.94,2971.12,5514625,551463616.0,1358],[20240719,2971.12,2971.01,2971.5,2970.84,2970.93,5971118,597112960.0,1359],[20240719,2970.93,2971.39,2971.39,2969.77,2969.81,6819279,681929088.0,1400],[20240719,2969.81,2969.91,2970.7,2969.53,2970.15,6678433,667844544.0,1401],[20240719,2970.15,2970.76,2972.15,2970.66,2970.85,8048917,804892480.0,1402],[20240719,2970.85,2971.67,2971.67,2969.0,2969.04,8427438,842744768.0,1403],[20240719,2969.04,2969.41,2970.1,2969.21,2970.1,6748795,674880320.0,1404],[20240719,2970.1,2969.75,2969.97,2968.7,2968.96,6997537,699754688.0,1405],[20240719,2968.96,2968.97,2969.24,2968.38,2968.57,7521401,752141440.0,1406],[20240719,2968.57,2968.48,2970.14,2968.48,2970.14,7950459,795046848.0,1407],[20240719,2970.14,2970.61,2974.32,2970.61,2973.59,14079672,1407968000.0,1408],[20240719,2973.59,2973.73,2974.17,2972.04,2973.86,8296889,829689920.0,1409],[20240719,2973.86,2973.46,2973.46,2972.1,2972.84,5997111,599712192.0,1410],[20240719,2972.84,2973.05,2973.77,2972.69,2973.06,7085084,708509632.0,1411],[20240719,2973.06,2972.62,2973.58,2972.37,2973.49,7654889,765489984.0,1412],[20240719,2973.49,2973.61,2974.01,2972.54,2974.01,8206455,820646208.0,1413],[20240719,2974.01,2974.04,2975.23,2973.85,2975.23,9917019,991702912.0,1414],[20240719,2975.23,2974.31,2976.61,2974.31,2976.61,10810799,1081080960.0,1415],[20240719,2976.61,2976.83,2978.56,2976.28,2978.56,12077463,1207747328.0,1416],[20240719,2978.56,2979.0,2980.28,2977.97,2980.18,13704954,1370496384.0,1417],[20240719,2980.18,2980.3,2980.75,2979.77,2980.23,11259858,1125986688.0,1418],[20240719,2980.23,2980.61,2982.17,2980.61,2982.15,12187094,1218710528.0,1419],[20240719,2982.15,2982.54,2983.34,2982.4,2982.97,12627329,1262733952.0,1420],[20240719,2982.97,2983.01,2983.01,2980.62,2980.62,10937435,1093744640.0,1421],[20240719,2980.62,2980.92,2981.69,2980.53,2981.09,8502106,850211584.0,1422],[20240719,2981.09,2981.21,2981.21,2978.91,2978.94,9601323,960133312.0,1423],[20240719,2978.94,2979.38,2979.59,2977.51,2977.51,7950463,795047104.0,1424],[20240719,2977.51,2977.27,2977.29,2974.93,2976.83,11336605,1133661440.0,1425],[20240719,2976.83,2976.5,2976.79,2975.49,2975.67,8980919,898092672.0,1426],[20240719,2975.67,2975.64,2977.01,2975.64,2976.32,8766496,876650432.0,1427],[20240719,2976.32,2976.28,2977.71,2976.28,2977.71,7362435,736244288.0,1428],[20240719,2977.71,2977.49,2978.13,2975.58,2975.58,8036754,803676672.0,1429],[20240719,2975.58,2975.12,2976.65,2975.12,2976.3,8065376,806538624.0,1430],[20240719,2976.3,2976.13,2977.65,2976.0,2977.65,9317704,931771712.0,1431],[20240719,2977.65,2977.3,2978.35,2977.3,2978.35,9221137,922114688.0,1432],[20240719,2978.35,2977.92,2978.19,2976.91,2977.92,9359030,935903872.0,1433],[20240719,2977.92,2977.41,2978.1,2977.38,2977.76,11174732,1117474432.0,1434],[20240719,2977.76,2977.82,2978.85,2977.33,2977.59,15505516,1550552832.0,1435],[20240719,2977.59,2977.87,2977.97,2976.23,2976.23,15621577,1562158464.0,1436],[20240719,2976.23,2976.32,2978.63,2975.93,2978.59,15336676,1533668736.0,1437],[20240719,2978.59,2979.06,2979.06,2977.62,2978.02,13247966,1324797696.0,1438],[20240719,2978.02,2977.73,2978.64,2977.48,2977.99,11889402,1188941440.0,1439],[20240719,2977.99,2977.92,2978.04,2976.34,2976.34,12679485,1267949312.0,1440],[20240719,2976.34,2976.48,2977.78,2974.86,2977.22,17671306,1767131776.0,1441],[20240719,2977.22,2977.48,2978.41,2977.26,2977.94,14407998,1440800640.0,1442],[20240719,2977.94,2978.62,2978.89,2977.46,2978.55,14436872,1443688320.0,1443],[20240719,2978.55,2978.7,2979.77,2978.61,2979.19,14273453,1427346304.0,1444],[20240719,2979.19,2979.85,2981.76,2979.58,2981.55,17636839,1763684992.0,1445],[20240719,2981.55,2981.4,2982.5,2981.05,2982.5,18188239,1818825088.0,1446],[20240719,2982.5,2982.07,2983.54,2981.59,2983.54,18768929,1876893568.0,1447],[20240719,2983.54,2983.46,2984.85,2983.2,2984.85,20084118,2008412672.0,1448],[20240719,2984.85,2985.08,2985.62,2984.26,2985.36,20256464,2025647232.0,1449],[20240719,2985.36,2984.94,2984.94,2982.46,2983.74,20145153,2014516224.0,1450],[20240719,2983.74,2983.59,2984.79,2983.59,2984.6,20819633,2081964288.0,1451],[20240719,2984.6,2984.74,2985.33,2983.71,2984.36,20278909,2027891712.0,1452],[20240719,2984.36,2985.08,2986.24,2984.37,2985.58,21624788,2162480128.0,1453],[20240719,2985.58,2985.54,2985.99,2984.63,2985.69,22341212,2234121984.0,1454],[20240719,2985.69,2985.91,2985.91,2984.24,2984.35,21694474,2169448448.0,1455],[20240719,2984.35,2983.88,2984.41,2982.38,2983.68,25333797,2533380864.0,1456],[20240719,2983.68,2984.33,2985.36,2983.0,2985.2,25388781,2538878976.0,1457],[20240719,2985.2,2984.84,2984.98,2984.84,2984.87,1597815,159781664.0,1458],[20240719,2984.87,2984.87,2984.87,2984.87,2984.87,0,0.0,1459],[20240719,2984.87,2984.26,2984.26,2982.31,2982.31,40328174,4032817664.0,1500],[20240722,2982.31,2978.19,2978.6,2974.87,2974.87,130741031,13074104320.0,931],[20240722,2974.87,2974.7,2975.44,2973.28,2973.29,60828152,6082816512.0,932],[20240722,2973.29,2972.8,2973.76,2971.87,2972.91,49982084,4998209024.0,933],[20240722,2972.91,2973.07,2973.42,2970.91,2971.05,43029218,4302922752.0,934],[20240722,2971.05,2970.93,2971.12,2969.58,2970.26,41469626,4146963456.0,935],[20240722,2970.26,2970.44,2970.44,2969.54,2969.76,42773881,4277389312.0,936],[20240722,2969.76,2970.3,2971.52,2970.3,2971.52,39604418,3960442624.0,937],[20240722,2971.52,2971.77,2972.15,2970.87,2971.0,36993733,3699374080.0,938],[20240722,2971.0,2971.18,2971.77,2970.52,2971.01,34909132,3490914048.0,939],[20240722,2971.01,2971.09,2971.87,2970.89,2971.56,34064993,3406500864.0,940],[20240722,2971.56,2971.22,2972.13,2970.36,2972.0,34835012,3483502080.0,941],[20240722,2972.0,2971.59,2971.59,2969.94,2970.77,35175121,3517513472.0,942],[20240722,2970.77,2971.41,2971.41,2968.96,2968.96,31405872,3140588032.0,943],[20240722,2968.96,2969.02,2969.63,2968.51,2969.25,29694316,2969432832.0,944],[20240722,2969.25,2969.53,2970.53,2969.53,2970.39,31463080,3146308864.0,945],[20240722,2970.39,2969.96,2970.39,2969.05,2969.52,30489783,3048979200.0,946],[20240722,2969.52,2969.18,2969.18,2967.24,2967.39,26480700,2648070656.0,947],[20240722,2967.39,2967.21,2967.85,2966.26,2966.57,24585986,2458599680.0,948],[20240722,2966.57,2966.52,2968.87,2965.9,2967.66,27158689,2715869440.0,949],[20240722,2967.66,2967.95,2968.13,2966.08,2966.08,24584823,2458483200.0,950],[20240722,2966.08,2965.92,2966.21,2964.77,2965.66,27740283,2774029312.0,951],[20240722,2965.66,2965.68,2966.8,2965.24,2965.46,27941106,2794111488.0,952],[20240722,2965.46,2965.85,2965.85,2963.12,2963.41,24727104,2472710912.0,953],[20240722,2963.41,2963.06,2963.91,2962.38,2962.59,23729667,2372967680.0,954],[20240722,2962.59,2962.01,2962.01,2960.4,2960.4,28248961,2824896768.0,955],[20240722,2960.4,2960.09,2960.09,2958.27,2958.27,25734442,2573445376.0,956],[20240722,2958.27,2958.45,2959.56,2958.23,2959.0,23884006,2388401408.0,957],[20240722,2959.0,2959.68,2962.99,2959.68,2962.93,25322974,2532298240.0,958],[20240722,2962.93,2962.16,2963.04,2962.16,2962.35,20667155,2066716928.0,959],[20240722,2962.35,2962.42,2962.44,2960.66,2961.02,19805135,1980514432.0,1000],[20240722,2961.02,2961.2,2961.2,2959.0,2959.0,21610587,2161059584.0,1001],[20240722,2959.0,2958.81,2959.74,2958.37,2959.53,23226832,2322684160.0,1002],[20240722,2959.53,2959.41,2959.81,2957.24,2957.32,19937745,1993775744.0,1003],[20240722,2957.32,2957.26,2958.08,2956.94,2957.25,19064550,1906456064.0,1004],[20240722,2957.25,2957.31,2958.07,2956.76,2957.59,18091777,1809178880.0,1005],[20240722,2957.59,2957.8,2958.27,2957.2,2957.2,17817937,1781794688.0,1006],[20240722,2957.2,2957.43,2957.6,2955.76,2956.06,18361933,1836194176.0,1007],[20240722,2956.06,2956.22,2956.9,2955.91,2956.75,16470723,1647073408.0,1008],[20240722,2956.75,2956.65,2956.66,2955.63,2956.15,17543226,1754323456.0,1009],[20240722,2956.15,2956.31,2957.05,2955.94,2957.05,17859147,1785915776.0,1010],[20240722,2957.05,2957.36,2957.36,2955.32,2955.41,19263609,1926361856.0,1011],[20240722,2955.41,2955.69,2957.16,2955.39,2956.22,17816128,1781613824.0,1012],[20240722,2956.22,2956.35,2957.01,2955.85,2956.34,16727123,1672713216.0,1013],[20240722,2956.34,2956.22,2956.57,2955.75,2956.15,17572212,1757222144.0,1014],[20240722,2956.15,2956.17,2956.65,2955.11,2955.11,17841735,1784174464.0,1015],[20240722,2955.11,2955.2,2955.39,2954.55,2954.65,17407477,1740748672.0,1016],[20240722,2954.65,2954.77,2954.77,2953.67,2953.67,16920683,1692069248.0,1017],[20240722,2953.67,2954.12,2955.0,2954.12,2954.63,15430504,1543051776.0,1018],[20240722,2954.63,2955.27,2955.3,2954.76,2954.98,13907682,1390768896.0,1019],[20240722,2954.98,2954.66,2955.62,2954.17,2955.02,14363049,1436305920.0,1020],[20240722,2955.02,2955.36,2956.88,2955.36,2956.84,13909776,1390978560.0,1021],[20240722,2956.84,2957.05,2958.23,2957.05,2958.23,11919873,1191988352.0,1022],[20240722,2958.23,2958.26,2958.57,2957.8,2958.41,13388535,1338854784.0,1023],[20240722,2958.41,2958.01,2958.37,2957.21,2957.62,13481429,1348144128.0,1024],[20240722,2957.62,2957.59,2958.0,2956.42,2956.68,11415368,1141537664.0,1025],[20240722,2956.68,2956.56,2957.03,2955.88,2956.43,10991959,1099196928.0,1026],[20240722,2956.43,2956.22,2956.55,2954.76,2954.78,12163596,1216360448.0,1027],[20240722,2954.78,2955.28,2956.65,2955.28,2956.38,11667262,1166727424.0,1028],[20240722,2956.38,2956.66,2956.78,2956.03,2956.66,10377337,1037734784.0,1029],[20240722,2956.66,2956.66,2957.4,2956.16,2957.08,10346348,1034635904.0,1030],[20240722,2957.08,2957.22,2958.77,2957.22,2958.69,10906400,1090641024.0,1031],[20240722,2958.69,2958.54,2960.26,2958.43,2959.85,12710318,1271032704.0,1032],[20240722,2959.85,2960.42,2960.69,2959.94,2960.2,11857002,1185701248.0,1033],[20240722,2960.2,2960.32,2960.97,2959.53,2960.97,11818891,1181890176.0,1034],[20240722,2960.97,2961.03,2961.18,2960.24,2960.58,10042213,1004222208.0,1035],[20240722,2960.58,2960.44,2961.92,2960.05,2961.61,11638742,1163875200.0,1036],[20240722,2961.61,2961.58,2962.08,2961.14,2961.59,11521485,1152149376.0,1037],[20240722,2961.59,2961.95,2962.08,2960.22,2960.22,12110271,1211028224.0,1038],[20240722,2960.22,2959.87,2961.05,2959.87,2960.37,11280729,1128073856.0,1039],[20240722,2960.37,2960.16,2960.68,2959.77,2960.16,11713379,1171338624.0,1040],[20240722,2960.16,2960.14,2961.33,2959.81,2960.99,11922484,1192249344.0,1041],[20240722,2960.99,2961.53,2961.53,2960.74,2961.05,10742392,1074240256.0,1042],[20240722,2961.05,2960.96,2961.43,2960.7,2961.39,10960508,1096051840.0,1043],[20240722,2961.39,2961.04,2961.56,2960.66,2961.49,11421927,1142193792.0,1044],[20240722,2961.49,2961.44,2961.65,2960.76,2961.12,11557483,1155749376.0,1045],[20240722,2961.12,2961.03,2961.68,2961.03,2961.11,11039688,1103969792.0,1046],[20240722,2961.11,2961.38,2961.61,2961.0,2961.0,10159087,1015909632.0,1047],[20240722,2961.0,2961.28,2961.28,2960.21,2960.51,10774871,1077488256.0,1048],[20240722,2960.51,2960.25,2961.76,2960.25,2961.76,9155995,915600512.0,1049],[20240722,2961.76,2961.34,2962.32,2960.89,2962.32,9781478,978148928.0,1050],[20240722,2962.32,2961.62,2962.37,2961.34,2961.44,9409558,940956864.0,1051],[20240722,2961.44,2961.64,2961.68,2960.56,2961.03,8055357,805536640.0,1052],[20240722,2961.03,2960.95,2961.96,2960.95,2961.36,8263232,826324352.0,1053],[20240722,2961.36,2961.55,2961.85,2960.84,2960.84,7865450,786546112.0,1054],[20240722,2960.84,2960.78,2960.98,2959.73,2960.02,10196460,1019647232.0,1055],[20240722,2960.02,2959.8,2960.31,2959.09,2960.11,9419101,941911296.0,1056],[20240722,2960.11,2960.29,2960.88,2960.06,2960.54,8591277,859128704.0,1057],[20240722,2960.54,2960.47,2960.92,2960.12,2960.87,8293784,829379456.0,1058],[20240722,2960.87,2960.86,2961.47,2960.46,2961.26,7191822,719183232.0,1059],[20240722,2961.26,2961.28,2961.62,2960.83,2961.34,7045648,704566016.0,1100],[20240722,2961.34,2961.47,2961.47,2960.99,2961.18,7843536,784354688.0,1101],[20240722,2961.18,2961.24,2961.95,2961.0,2961.13,9099874,909988160.0,1102],[20240722,2961.13,2961.04,2961.69,2960.92,2961.35,9853210,985322048.0,1103],[20240722,2961.35,2961.38,2962.52,2961.38,2962.32,8311626,831163520.0,1104],[20240722,2962.32,2962.52,2963.38,2962.52,2963.06,7969113,796912192.0,1105],[20240722,2963.06,2963.16,2963.88,2962.67,2963.44,7279702,727971264.0,1106],[20240722,2963.44,2963.36,2964.08,2963.36,2964.08,6788609,678861952.0,1107],[20240722,2964.08,2964.84,2965.25,2963.8,2964.03,11170629,1117064064.0,1108],[20240722,2964.03,2963.97,2964.18,2963.02,2963.02,7163964,716397504.0,1109],[20240722,2963.02,2963.03,2963.28,2962.11,2962.11,7619834,761984384.0,1110],[20240722,2962.11,2961.91,2962.43,2961.23,2961.23,7090307,709031744.0,1111],[20240722,2961.23,2961.57,2961.77,2960.97,2961.32,8367331,836734144.0,1112],[20240722,2961.32,2961.05,2961.52,2960.73,2961.4,6762524,676253248.0,1113],[20240722,2961.4,2961.04,2961.46,2959.98,2960.72,7573390,757340096.0,1114],[20240722,2960.72,2960.39,2961.9,2960.39,2961.71,7955895,795590528.0,1115],[20240722,2961.71,2961.74,2962.25,2961.74,2961.87,6078078,607808768.0,1116],[20240722,2961.87,2961.92,2962.25,2961.52,2961.88,6363094,636310336.0,1117],[20240722,2961.88,2961.97,2962.27,2961.71,2962.2,7292520,729252864.0,1118],[20240722,2962.2,2962.05,2962.65,2961.37,2961.37,6883240,688325120.0,1119],[20240722,2961.37,2961.46,2961.85,2961.22,2961.85,6945165,694517568.0,1120],[20240722,2961.85,2961.49,2962.2,2961.49,2961.7,6601806,660181632.0,1121],[20240722,2961.7,2961.78,2961.93,2961.34,2961.43,6246966,624697472.0,1122],[20240722,2961.43,2961.45,2962.05,2961.18,2961.82,5478712,547872448.0,1123],[20240722,2961.82,2961.42,2961.92,2961.23,2961.64,5110392,511040352.0,1124],[20240722,2961.64,2961.43,2961.75,2961.17,2961.28,5255642,525565376.0,1125],[20240722,2961.28,2961.46,2961.95,2960.96,2961.36,5388401,538841024.0,1126],[20240722,2961.36,2961.08,2961.38,2960.72,2961.17,5918949,591895680.0,1127],[20240722,2961.17,2961.21,2961.83,2961.05,2961.35,6250713,625072256.0,1128],[20240722,2961.35,2961.33,2961.8,2960.87,2960.89,5719077,571908608.0,1129],[20240722,2960.89,2960.49,2961.38,2960.25,2961.13,5880354,588036480.0,1130],[20240722,2961.13,2961.34,2961.51,2960.28,2960.5,19243422,1924343168.0,1301],[20240722,2960.5,2960.56,2961.2,2960.1,2960.98,10329398,1032940864.0,1302],[20240722,2960.98,2961.27,2961.28,2960.56,2960.56,8399558,839956544.0,1303],[20240722,2960.56,2960.47,2961.02,2960.13,2960.65,9442884,944289344.0,1304],[20240722,2960.65,2960.61,2960.92,2960.22,2960.49,8675754,867576320.0,1305],[20240722,2960.49,2960.59,2960.59,2958.66,2958.99,12633375,1263338496.0,1306],[20240722,2958.99,2958.99,2960.03,2958.35,2959.96,10299699,1029970880.0,1307],[20240722,2959.96,2959.86,2959.97,2959.2,2959.4,7205220,720522944.0,1308],[20240722,2959.4,2959.68,2959.68,2958.18,2958.23,8024980,802498944.0,1309],[20240722,2958.23,2958.73,2959.24,2958.27,2958.62,7441702,744171200.0,1310],[20240722,2958.62,2958.97,2958.97,2957.83,2958.04,7862850,786285824.0,1311],[20240722,2958.04,2958.08,2958.68,2957.66,2957.66,7931071,793108096.0,1312],[20240722,2957.66,2958.18,2958.36,2957.46,2957.46,6703333,670334336.0,1313],[20240722,2957.46,2958.0,2958.3,2957.23,2957.44,7301898,730190656.0,1314],[20240722,2957.44,2957.69,2957.69,2956.54,2956.54,7065834,706584448.0,1315],[20240722,2956.54,2956.73,2956.73,2955.1,2955.1,9103901,910391232.0,1316],[20240722,2955.1,2955.12,2955.38,2954.83,2954.83,9801354,980136384.0,1317],[20240722,2954.83,2955.14,2955.14,2953.28,2953.57,11971209,1197121664.0,1318],[20240722,2953.57,2953.6,2953.97,2953.24,2953.33,9608039,960804736.0,1319],[20240722,2953.33,2953.4,2953.54,2952.55,2953.0,8741330,874134208.0,1320],[20240722,2953.0,2953.23,2953.63,2952.11,2953.21,9158204,915821632.0,1321],[20240722,2953.21,2953.14,2954.3,2953.14,2954.03,7394122,739413056.0,1322],[20240722,2954.03,2954.04,2954.51,2953.6,2954.51,6667528,666753728.0,1323],[20240722,2954.51,2954.19,2954.49,2953.35,2954.49,7294931,729494272.0,1324],[20240722,2954.49,2954.12,2954.38,2953.45,2953.88,5857746,585775616.0,1325],[20240722,2953.88,2953.88,2953.88,2952.73,2952.73,7095295,709530624.0,1326],[20240722,2952.73,2952.44,2953.8,2951.97,2952.95,9538272,953828160.0,1327],[20240722,2952.95,2952.95,2953.16,2952.46,2952.75,6377018,637702848.0,1328],[20240722,2952.75,2952.45,2953.29,2952.19,2953.29,6307189,630719808.0,1329],[20240722,2953.29,2952.96,2953.17,2952.65,2953.05,6422859,642286912.0,1330],[20240722,2953.05,2953.58,2954.12,2952.94,2954.12,7220256,722026496.0,1331],[20240722,2954.12,2953.73,2953.83,2952.78,2953.22,6777747,677775680.0,1332],[20240722,2953.22,2953.27,2954.14,2953.22,2953.74,6782597,678260608.0,1333],[20240722,2953.74,2953.53,2954.3,2953.45,2953.6,6006339,600634624.0,1334],[20240722,2953.6,2953.71,2953.77,2953.35,2953.48,6090490,609049792.0,1335],[20240722,2953.48,2953.1,2953.61,2953.05,2953.45,6156793,615680576.0,1336],[20240722,2953.45,2953.35,2953.35,2952.87,2953.16,6092124,609213376.0,1337],[20240722,2953.16,2953.15,2953.24,2952.04,2952.04,8470757,847076608.0,1338],[20240722,2952.04,2952.29,2952.99,2952.14,2952.5,7888506,788851904.0,1339],[20240722,2952.5,2952.59,2953.35,2952.26,2952.47,6478021,647803392.0,1340],[20240722,2952.47,2952.79,2952.85,2951.93,2951.93,7050129,705013824.0,1341],[20240722,2951.93,2952.17,2952.43,2951.64,2951.64,6332650,633265856.0,1342],[20240722,2951.64,2951.84,2952.58,2951.66,2951.77,6883502,688351232.0,1343],[20240722,2951.77,2952.31,2952.43,2951.56,2951.67,6317084,631709312.0,1344],[20240722,2951.67,2951.57,2952.68,2951.57,2952.31,6413604,641361536.0,1345],[20240722,2952.31,2952.6,2952.83,2952.01,2952.2,6417308,641731648.0,1346],[20240722,2952.2,2952.23,2952.38,2951.35,2951.58,7110752,711076352.0,1347],[20240722,2951.58,2951.59,2952.74,2951.59,2952.74,7421040,742105088.0,1348],[20240722,2952.74,2952.84,2952.84,2951.64,2952.0,6246431,624643968.0,1349],[20240722,2952.0,2952.17,2952.33,2950.58,2950.71,8832259,883227072.0,1350],[20240722,2950.71,2950.83,2951.85,2950.63,2951.16,7974675,797468544.0,1351],[20240722,2951.16,2951.36,2951.97,2951.36,2951.65,6231117,623112960.0,1352],[20240722,2951.65,2951.53,2952.2,2951.51,2951.9,5570668,557067648.0,1353],[20240722,2951.9,2952.2,2952.29,2951.64,2951.66,5371966,537197568.0,1354],[20240722,2951.66,2951.73,2952.1,2950.56,2951.27,7624367,762437760.0,1355],[20240722,2951.27,2951.0,2951.66,2949.8,2950.11,10382575,1038258368.0,1356],[20240722,2950.11,2949.78,2950.25,2949.55,2949.81,8715929,871594112.0,1357],[20240722,2949.81,2950.04,2950.58,2949.8,2950.58,7264972,726498176.0,1358],[20240722,2950.58,2950.29,2950.4,2949.82,2950.04,6553869,655388032.0,1359],[20240722,2950.04,2950.16,2950.17,2947.92,2948.23,11685814,1168582400.0,1400],[20240722,2948.23,2948.7,2948.7,2946.56,2946.56,12781499,1278151040.0,1401],[20240722,2946.56,2946.75,2947.77,2946.68,2947.52,9993858,999386752.0,1402],[20240722,2947.52,2948.04,2948.54,2947.53,2948.02,7330428,733043712.0,1403],[20240722,2948.02,2948.37,2950.26,2947.95,2950.26,8298337,829834752.0,1404],[20240722,2950.26,2950.4,2953.19,2950.17,2951.85,12308357,1230836736.0,1405],[20240722,2951.85,2951.96,2953.15,2951.64,2953.09,6424833,642484608.0,1406],[20240722,2953.09,2953.1,2953.22,2952.03,2952.03,7750864,775087424.0,1407],[20240722,2952.03,2952.11,2952.3,2951.78,2952.06,5884239,588425024.0,1408],[20240722,2952.06,2952.15,2952.61,2951.82,2952.32,5376914,537692352.0,1409],[20240722,2952.32,2952.17,2953.98,2952.17,2953.78,7011707,701171840.0,1410],[20240722,2953.78,2953.9,2955.01,2953.89,2954.71,8718927,871893632.0,1411],[20240722,2954.71,2954.61,2954.77,2953.97,2954.49,7117413,711742272.0,1412],[20240722,2954.49,2954.45,2954.73,2954.05,2954.46,5773811,577382016.0,1413],[20240722,2954.46,2954.63,2954.66,2953.14,2953.2,7390207,739021888.0,1414],[20240722,2953.2,2952.68,2953.13,2952.34,2952.91,6877800,687781056.0,1415],[20240722,2952.91,2952.85,2953.78,2952.85,2953.7,5551444,555145472.0,1416],[20240722,2953.7,2953.35,2957.56,2953.35,2957.46,11660067,1166007680.0,1417],[20240722,2957.46,2956.66,2957.7,2956.35,2957.04,8936339,893634880.0,1418],[20240722,2957.04,2956.85,2958.45,2956.85,2957.65,7133789,713380032.0,1419],[20240722,2957.65,2957.38,2957.98,2956.06,2957.18,7616448,761645760.0,1420],[20240722,2957.18,2957.67,2958.93,2957.13,2958.28,7680076,768008576.0,1421],[20240722,2958.28,2958.24,2958.87,2956.64,2956.64,6752705,675271424.0,1422],[20240722,2956.64,2957.06,2957.2,2956.39,2957.04,5757234,575724416.0,1423],[20240722,2957.04,2956.39,2957.09,2955.75,2955.88,5822749,582275904.0,1424],[20240722,2955.88,2956.1,2958.56,2955.91,2958.56,7485430,748544128.0,1425],[20240722,2958.56,2958.4,2958.4,2956.61,2956.85,6526543,652655232.0,1426],[20240722,2956.85,2957.09,2957.09,2955.1,2955.52,7153055,715306496.0,1427],[20240722,2955.52,2955.46,2957.51,2955.38,2957.08,7292350,729236096.0,1428],[20240722,2957.08,2957.19,2957.59,2956.46,2957.31,5944489,594449792.0,1429],[20240722,2957.31,2956.93,2958.57,2956.93,2958.57,7971054,797106432.0,1430],[20240722,2958.57,2958.02,2959.61,2957.69,2959.61,8712072,871208128.0,1431],[20240722,2959.61,2959.64,2960.66,2959.36,2960.15,8776376,877638400.0,1432],[20240722,2960.15,2960.54,2961.33,2959.84,2960.86,10976034,1097604352.0,1433],[20240722,2960.86,2960.79,2961.9,2960.1,2961.04,10472319,1047232832.0,1434],[20240722,2961.04,2961.24,2963.01,2961.2,2962.84,11712510,1171251712.0,1435],[20240722,2962.84,2963.2,2964.26,2961.83,2963.57,13022119,1302212608.0,1436],[20240722,2963.57,2963.72,2964.83,2963.17,2964.83,11609360,1160936832.0,1437],[20240722,2964.83,2964.35,2965.14,2963.28,2965.14,11721407,1172141696.0,1438],[20240722,2965.14,2965.37,2965.96,2963.79,2965.62,13617006,1361701504.0,1439],[20240722,2965.62,2965.6,2967.0,2964.79,2966.45,14809515,1480952576.0,1440],[20240722,2966.45,2966.01,2966.14,2964.28,2966.14,13601651,1360166016.0,1441],[20240722,2966.14,2966.82,2966.82,2965.26,2965.48,12654711,1265471744.0,1442],[20240722,2965.48,2965.19,2965.47,2963.09,2963.67,12972931,1297294080.0,1443],[20240722,2963.67,2963.9,2964.62,2963.42,2964.22,11544446,1154445696.0,1444],[20240722,2964.22,2964.33,2964.33,2963.01,2963.01,10664537,1066454592.0,1445],[20240722,2963.01,2962.93,2966.06,2962.57,2966.06,14435032,1443504256.0,1446],[20240722,2966.06,2966.19,2968.37,2965.21,2968.37,17228032,1722804096.0,1447],[20240722,2968.37,2968.28,2968.39,2967.36,2967.75,14017167,1401717632.0,1448],[20240722,2967.75,2967.92,2968.26,2967.46,2968.23,13922965,1392297728.0,1449],[20240722,2968.23,2967.91,2969.12,2967.45,2968.65,14561993,1456200192.0,1450],[20240722,2968.65,2968.31,2968.58,2967.07,2967.64,17040518,1704052864.0,1451],[20240722,2967.64,2967.04,2967.56,2965.65,2966.02,14848938,1484894976.0,1452],[20240722,2966.02,2966.1,2966.21,2965.07,2965.08,13970957,1397096832.0,1453],[20240722,2965.08,2964.98,2965.69,2964.84,2964.84,15917388,1591740032.0,1454],[20240722,2964.84,2964.82,2966.02,2964.82,2965.85,16384259,1638426880.0,1455],[20240722,2965.85,2965.62,2966.77,2965.1,2966.0,21825774,2182578688.0,1456],[20240722,2966.0,2966.41,2966.63,2965.56,2966.21,20631024,2063103488.0,1457],[20240722,2966.21,2966.13,2966.45,2966.13,2966.45,1412357,141235904.0,1458],[20240722,2966.45,2966.45,2966.45,2966.45,2966.45,0,0.0,1459],[20240722,2966.45,2964.82,2964.82,2964.22,2964.22,33825217,3382521856.0,1500],[20240723,2964.22,2960.5,2960.5,2958.27,2958.32,91515461,9151547392.0,931],[20240723,2958.32,2958.14,2958.4,2957.03,2958.11,43721513,4372152320.0,932],[20240723,2958.11,2957.66,2958.61,2957.48,2958.16,37821917,3782192640.0,933],[20240723,2958.16,2957.74,2958.95,2957.74,2958.49,35698644,3569865216.0,934],[20240723,2958.49,2958.47,2958.84,2956.6,2956.6,31331217,3133122816.0,935],[20240723,2956.6,2956.4,2956.4,2954.63,2955.85,32281590,3228160512.0,936],[20240723,2955.85,2955.81,2957.62,2955.81,2956.13,28364198,2836421120.0,937],[20240723,2956.13,2955.8,2957.21,2955.29,2955.43,27662444,2766245120.0,938],[20240723,2955.43,2955.29,2955.59,2953.47,2953.47,27636856,2763686400.0,939],[20240723,2953.47,2954.29,2956.71,2953.69,2955.04,27136996,2713700864.0,940],[20240723,2955.04,2955.43,2955.45,2953.87,2954.35,22447060,2244707072.0,941],[20240723,2954.35,2953.98,2954.84,2953.75,2954.05,24932698,2493271040.0,942],[20240723,2954.05,2953.83,2953.98,2952.61,2953.03,22331907,2233191680.0,943],[20240723,2953.03,2954.2,2954.36,2952.68,2953.08,20298577,2029858304.0,944],[20240723,2953.08,2953.39,2954.55,2952.76,2953.54,22933392,2293340416.0,945],[20240723,2953.54,2953.63,2954.08,2952.79,2953.81,21574689,2157469696.0,946],[20240723,2953.81,2954.24,2955.76,2954.05,2954.05,24836930,2483694080.0,947],[20240723,2954.05,2954.2,2954.44,2953.63,2953.98,27477194,2747720448.0,948],[20240723,2953.98,2954.4,2954.9,2951.93,2951.93,22495918,2249592832.0,949],[20240723,2951.93,2952.13,2953.0,2951.4,2951.49,22751695,2275170048.0,950],[20240723,2951.49,2951.65,2952.46,2951.38,2952.06,25307158,2530716416.0,951],[20240723,2952.06,2952.29,2953.14,2951.42,2953.07,22670063,2267007232.0,952],[20240723,2953.07,2953.02,2953.05,2951.15,2951.36,19091739,1909174784.0,953],[20240723,2951.36,2951.4,2952.49,2951.29,2952.49,24143150,2414316288.0,954],[20240723,2952.49,2953.23,2953.23,2952.38,2953.07,19336078,1933608704.0,955],[20240723,2953.07,2953.53,2954.0,2952.85,2952.85,18557223,1855723392.0,956],[20240723,2952.85,2953.14,2953.41,2952.4,2952.68,14900414,1490042112.0,957],[20240723,2952.68,2952.51,2952.51,2950.69,2950.96,16673695,1667370624.0,958],[20240723,2950.96,2950.77,2952.46,2950.77,2950.83,16867294,1686730368.0,959],[20240723,2950.83,2950.78,2952.19,2950.73,2950.81,17840762,1784077184.0,1000],[20240723,2950.81,2951.02,2951.02,2950.02,2950.14,22127541,2212754944.0,1001],[20240723,2950.14,2950.21,2950.21,2949.23,2950.0,19967316,1996732672.0,1002],[20240723,2950.0,2949.89,2950.85,2949.58,2950.85,17306078,1730609024.0,1003],[20240723,2950.85,2950.97,2950.97,2949.94,2950.21,16264891,1626489984.0,1004],[20240723,2950.21,2950.09,2950.19,2948.96,2949.22,15445497,1544550656.0,1005],[20240723,2949.22,2949.33,2949.75,2948.4,2948.4,15133642,1513365376.0,1006],[20240723,2948.4,2949.44,2951.23,2949.44,2950.3,20898146,2089815680.0,1007],[20240723,2950.3,2950.39,2950.6,2949.61,2949.97,15348615,1534862208.0,1008],[20240723,2949.97,2949.75,2950.68,2949.39,2950.27,13724093,1372410368.0,1009],[20240723,2950.27,2950.49,2952.36,2950.41,2951.64,15361033,1536104576.0,1010],[20240723,2951.64,2951.75,2951.75,2950.94,2951.58,14632219,1463223040.0,1011],[20240723,2951.58,2951.52,2951.77,2950.78,2950.87,14332948,1433295744.0,1012],[20240723,2950.87,2950.38,2950.96,2948.7,2948.7,17751166,1775117568.0,1013],[20240723,2948.7,2949.01,2949.89,2948.63,2949.06,13344753,1334476416.0,1014],[20240723,2949.06,2948.87,2949.9,2948.62,2948.79,14413182,1441319168.0,1015],[20240723,2948.79,2948.72,2950.08,2948.51,2948.75,16049761,1604977024.0,1016],[20240723,2948.75,2948.81,2948.81,2947.64,2948.07,13366650,1336666112.0,1017],[20240723,2948.07,2947.84,2948.73,2947.84,2948.49,14058491,1405849728.0,1018],[20240723,2948.49,2948.21,2948.83,2947.36,2947.66,12958627,1295863680.0,1019],[20240723,2947.66,2947.31,2948.56,2947.15,2947.22,13117708,1311771392.0,1020],[20240723,2947.22,2947.13,2949.23,2947.13,2948.17,14864143,1486415104.0,1021],[20240723,2948.17,2948.56,2949.06,2948.56,2948.72,10892940,1089294976.0,1022],[20240723,2948.72,2948.99,2949.15,2947.88,2948.41,11374815,1137482496.0,1023],[20240723,2948.41,2948.33,2948.74,2948.02,2948.06,12089119,1208913024.0,1024],[20240723,2948.06,2948.37,2949.47,2947.91,2949.13,10779514,1077952384.0,1025],[20240723,2949.13,2949.1,2950.67,2949.1,2950.55,12353351,1235336064.0,1026],[20240723,2950.55,2950.43,2951.83,2949.88,2951.34,13563260,1356327296.0,1027],[20240723,2951.34,2951.51,2951.99,2950.95,2951.61,13473296,1347330816.0,1028],[20240723,2951.61,2951.21,2951.94,2950.61,2950.9,9742532,974254272.0,1029],[20240723,2950.9,2950.26,2950.69,2949.75,2950.14,11633217,1163322496.0,1030],[20240723,2950.14,2950.21,2951.0,2949.86,2950.67,12298518,1229852928.0,1031],[20240723,2950.67,2950.74,2951.18,2949.69,2949.69,10509362,1050937216.0,1032],[20240723,2949.69,2949.64,2950.92,2949.64,2950.22,11228466,1122847872.0,1033],[20240723,2950.22,2950.81,2951.0,2950.29,2950.57,8234402,823441344.0,1034],[20240723,2950.57,2950.76,2951.41,2950.76,2950.83,8405843,840585216.0,1035],[20240723,2950.83,2951.03,2951.89,2950.56,2951.83,10240418,1024042752.0,1036],[20240723,2951.83,2951.72,2951.72,2950.66,2950.74,10117574,1011758592.0,1037],[20240723,2950.74,2950.8,2951.2,2950.47,2950.47,8803395,880340480.0,1038],[20240723,2950.47,2950.55,2951.52,2950.28,2950.28,9178385,917839424.0,1039],[20240723,2950.28,2950.65,2950.97,2950.35,2950.61,8055486,805549824.0,1040],[20240723,2950.61,2950.44,2950.94,2950.24,2950.53,8488744,848875712.0,1041],[20240723,2950.53,2950.35,2951.65,2950.34,2951.43,8793714,879372288.0,1042],[20240723,2951.43,2951.87,2952.21,2951.55,2951.63,9256554,925656192.0,1043],[20240723,2951.63,2951.84,2952.07,2951.16,2951.28,9237038,923704896.0,1044],[20240723,2951.28,2951.33,2951.78,2951.18,2951.41,11260046,1126005888.0,1045],[20240723,2951.41,2951.3,2951.75,2951.16,2951.42,9023469,902347904.0,1046],[20240723,2951.42,2951.52,2951.84,2950.24,2950.27,10787601,1078761344.0,1047],[20240723,2950.27,2950.52,2950.93,2950.28,2950.78,8854411,885442048.0,1048],[20240723,2950.78,2950.93,2951.09,2950.35,2950.35,7860942,786095360.0,1049],[20240723,2950.35,2950.63,2951.26,2950.42,2950.93,7480063,748007168.0,1050],[20240723,2950.93,2951.08,2952.35,2951.08,2951.62,10601957,1060196800.0,1051],[20240723,2951.62,2951.77,2952.0,2950.44,2950.44,8938444,893845312.0,1052],[20240723,2950.44,2950.83,2950.83,2949.25,2949.42,10695097,1069510464.0,1053],[20240723,2949.42,2949.75,2949.75,2947.94,2948.35,13441466,1344147456.0,1054],[20240723,2948.35,2948.29,2950.61,2947.93,2950.5,11351654,1135166336.0,1055],[20240723,2950.5,2951.09,2951.09,2949.58,2949.58,6979985,697999552.0,1056],[20240723,2949.58,2949.96,2950.15,2949.58,2949.83,6654184,665419520.0,1057],[20240723,2949.83,2950.45,2951.26,2950.45,2950.69,8224953,822496256.0,1058],[20240723,2950.69,2950.57,2950.79,2949.08,2949.08,7183997,718400576.0,1059],[20240723,2949.08,2949.31,2949.63,2949.05,2949.63,8996537,899654720.0,1100],[20240723,2949.63,2949.28,2949.87,2948.83,2949.87,7693328,769333952.0,1101],[20240723,2949.87,2949.42,2949.78,2948.93,2948.93,9487054,948706496.0,1102],[20240723,2948.93,2948.88,2949.11,2947.84,2947.84,8462405,846241216.0,1103],[20240723,2947.84,2947.98,2949.74,2947.96,2949.03,9988581,998859264.0,1104],[20240723,2949.03,2949.15,2949.73,2948.91,2948.99,6327096,632710656.0,1105],[20240723,2948.99,2948.86,2948.99,2947.59,2947.98,7110814,711082624.0,1106],[20240723,2947.98,2947.74,2948.8,2947.48,2948.53,8293252,829326144.0,1107],[20240723,2948.53,2948.38,2948.38,2946.99,2947.28,6407511,640752000.0,1108],[20240723,2947.28,2947.32,2947.99,2946.88,2947.13,7606833,760684224.0,1109],[20240723,2947.13,2947.48,2948.38,2947.09,2948.32,7338448,733846080.0,1110],[20240723,2948.32,2948.06,2948.34,2947.34,2947.67,6489421,648943296.0,1111],[20240723,2947.67,2947.47,2947.73,2947.18,2947.39,6779483,677949248.0,1112],[20240723,2947.39,2947.54,2947.63,2946.55,2946.65,7036623,703663104.0,1113],[20240723,2946.65,2946.98,2947.52,2946.27,2946.95,8064831,806484096.0,1114],[20240723,2946.95,2947.01,2947.01,2946.66,2946.91,7905711,790571968.0,1115],[20240723,2946.91,2946.89,2947.36,2946.48,2946.87,8461345,846135616.0,1116],[20240723,2946.87,2946.96,2947.47,2946.77,2946.87,7485937,748594752.0,1117],[20240723,2946.87,2946.99,2947.2,2945.88,2945.93,7076421,707643072.0,1118],[20240723,2945.93,2946.17,2946.21,2945.44,2945.44,7075014,707502400.0,1119],[20240723,2945.44,2945.83,2946.56,2945.53,2946.25,8710010,871002176.0,1120],[20240723,2946.25,2946.36,2947.75,2946.36,2947.2,7704584,770459264.0,1121],[20240723,2947.2,2947.27,2947.27,2946.08,2946.08,6750635,675064512.0,1122],[20240723,2946.08,2946.23,2947.42,2946.23,2946.95,6298538,629854720.0,1123],[20240723,2946.95,2946.97,2946.97,2946.17,2946.17,6400306,640031552.0,1124],[20240723,2946.17,2946.3,2946.53,2945.83,2945.95,6021514,602152448.0,1125],[20240723,2945.95,2945.64,2946.91,2945.64,2946.76,6029957,602996736.0,1126],[20240723,2946.76,2946.53,2946.96,2946.17,2946.44,5584191,558420032.0,1127],[20240723,2946.44,2946.79,2947.17,2946.34,2947.17,6894191,689419968.0,1128],[20240723,2947.17,2946.75,2946.86,2946.35,2946.54,6258271,625828032.0,1129],[20240723,2946.54,2946.6,2946.73,2946.02,2946.63,6458237,645824704.0,1130],[20240723,2946.63,2946.71,2946.95,2946.02,2946.79,22080181,2208018944.0,1301],[20240723,2946.79,2946.65,2948.19,2946.65,2947.73,13577396,1357740800.0,1302],[20240723,2947.73,2947.73,2947.98,2947.04,2947.82,13290969,1329097984.0,1303],[20240723,2947.82,2947.81,2947.97,2947.21,2947.47,9724398,972440896.0,1304],[20240723,2947.47,2947.31,2947.58,2946.66,2946.76,7745208,774521728.0,1305],[20240723,2946.76,2946.85,2947.67,2946.36,2946.56,8891761,889177408.0,1306],[20240723,2946.56,2946.4,2948.76,2946.16,2948.09,9350561,935056832.0,1307],[20240723,2948.09,2948.21,2949.19,2948.09,2948.95,7867059,786706880.0,1308],[20240723,2948.95,2948.46,2949.52,2948.46,2948.9,7816237,781624704.0,1309],[20240723,2948.9,2948.91,2949.17,2948.62,2948.62,6933081,693309120.0,1310],[20240723,2948.62,2948.98,2948.98,2947.63,2947.63,8077108,807711808.0,1311],[20240723,2947.63,2948.18,2948.18,2947.1,2947.2,6780875,678088512.0,1312],[20240723,2947.2,2947.13,2947.95,2947.08,2947.44,7538692,753870272.0,1313],[20240723,2947.44,2947.41,2947.54,2946.38,2946.38,7667951,766796160.0,1314],[20240723,2946.38,2946.66,2946.66,2945.51,2946.07,9461102,946111232.0,1315],[20240723,2946.07,2945.87,2946.12,2945.26,2945.26,9160195,916020480.0,1316],[20240723,2945.26,2945.57,2945.8,2944.89,2945.14,7805727,780573504.0,1317],[20240723,2945.14,2945.09,2945.64,2944.41,2945.27,10191297,1019130688.0,1318],[20240723,2945.27,2945.45,2945.85,2944.32,2944.52,8666423,866643136.0,1319],[20240723,2944.52,2944.34,2944.71,2944.04,2944.17,8605001,860501056.0,1320],[20240723,2944.17,2944.25,2944.67,2944.09,2944.66,9154235,915424576.0,1321],[20240723,2944.66,2944.44,2944.44,2942.92,2942.92,9094008,909401728.0,1322],[20240723,2942.92,2942.99,2944.02,2942.76,2944.02,8174597,817460800.0,1323],[20240723,2944.02,2944.6,2947.21,2944.6,2947.02,13021583,1302159232.0,1324],[20240723,2947.02,2947.18,2947.29,2945.73,2945.73,7709475,770948416.0,1325],[20240723,2945.73,2945.86,2946.17,2944.81,2944.81,7007211,700722048.0,1326],[20240723,2944.81,2944.8,2945.05,2944.47,2945.05,7105699,710570880.0,1327],[20240723,2945.05,2944.84,2946.26,2944.62,2945.69,8323651,832366016.0,1328],[20240723,2945.69,2945.47,2945.65,2944.79,2944.89,7084541,708454976.0,1329],[20240723,2944.89,2945.05,2945.1,2944.5,2944.97,7295475,729548288.0,1330],[20240723,2944.97,2944.84,2945.44,2944.44,2944.84,8203873,820388288.0,1331],[20240723,2944.84,2944.84,2944.84,2943.39,2943.69,8855045,885505536.0,1332],[20240723,2943.69,2943.77,2943.81,2942.62,2942.62,8860898,886090880.0,1333],[20240723,2942.62,2943.16,2943.85,2942.7,2943.41,10140145,1014015424.0,1334],[20240723,2943.41,2943.75,2943.75,2942.36,2942.36,7307375,730738496.0,1335],[20240723,2942.36,2942.67,2943.26,2941.71,2942.31,8581694,858170496.0,1336],[20240723,2942.31,2942.18,2942.18,2941.46,2941.82,7222904,722291328.0,1337],[20240723,2941.82,2941.38,2944.09,2941.38,2943.38,10704543,1070455424.0,1338],[20240723,2943.38,2943.48,2943.48,2941.5,2941.55,8168618,816862784.0,1339],[20240723,2941.55,2941.7,2941.7,2940.96,2941.22,7397832,739784192.0,1340],[20240723,2941.22,2940.91,2942.97,2940.91,2942.34,8414715,841472512.0,1341],[20240723,2942.34,2942.69,2942.69,2941.5,2941.5,6430198,643020864.0,1342],[20240723,2941.5,2941.43,2941.73,2940.54,2940.75,7009143,700915264.0,1343],[20240723,2940.75,2940.72,2941.38,2940.44,2940.71,7897028,789703872.0,1344],[20240723,2940.71,2940.19,2941.41,2940.06,2940.93,8317018,831702656.0,1345],[20240723,2940.93,2940.89,2943.4,2939.92,2943.4,11287257,1128726400.0,1346],[20240723,2943.4,2943.59,2943.94,2942.68,2943.04,8526991,852700224.0,1347],[20240723,2943.04,2942.72,2943.07,2940.48,2940.73,8517615,851762304.0,1348],[20240723,2940.73,2940.26,2940.89,2939.52,2940.59,7604714,760472320.0,1349],[20240723,2940.59,2940.69,2940.69,2938.96,2939.28,8587524,858753664.0,1350],[20240723,2939.28,2939.83,2939.83,2938.53,2938.53,8902438,890244800.0,1351],[20240723,2938.53,2939.01,2941.24,2938.74,2940.54,9518829,951883968.0,1352],[20240723,2940.54,2940.58,2941.39,2940.51,2940.51,6244904,624491264.0,1353],[20240723,2940.51,2940.69,2940.98,2940.05,2940.05,6085137,608514496.0,1354],[20240723,2940.05,2940.42,2941.17,2940.13,2940.38,5992273,599228416.0,1355],[20240723,2940.38,2940.29,2941.23,2940.23,2940.31,5694566,569457408.0,1356],[20240723,2940.31,2940.16,2941.15,2939.71,2940.44,6623859,662386752.0,1357],[20240723,2940.44,2940.53,2940.99,2940.38,2940.45,6139716,613972544.0,1358],[20240723,2940.45,2940.5,2941.31,2940.5,2941.0,6612173,661218432.0,1359],[20240723,2941.0,2941.11,2942.39,2941.07,2941.76,8355575,835558528.0,1400],[20240723,2941.76,2942.15,2942.15,2940.97,2941.13,8079330,807933952.0,1401],[20240723,2941.13,2941.04,2941.11,2939.37,2939.62,12342753,1234276224.0,1402],[20240723,2939.62,2940.03,2940.53,2939.38,2940.53,9981504,998151168.0,1403],[20240723,2940.53,2940.26,2944.01,2940.26,2943.07,15467473,1546748160.0,1404],[20240723,2943.07,2942.96,2942.96,2941.2,2941.26,7887440,788744896.0,1405],[20240723,2941.26,2940.99,2941.59,2939.91,2939.97,8569699,856970816.0,1406],[20240723,2939.97,2940.11,2940.33,2939.07,2939.19,7057371,705738176.0,1407],[20240723,2939.19,2939.02,2939.08,2938.11,2938.7,9027326,902733568.0,1408],[20240723,2938.7,2938.32,2939.18,2938.22,2938.32,8964135,896414592.0,1409],[20240723,2938.32,2938.15,2938.54,2936.97,2937.17,10841055,1084106368.0,1410],[20240723,2937.17,2937.01,2937.41,2935.11,2936.0,16396179,1639618816.0,1411],[20240723,2936.0,2935.26,2935.35,2934.29,2934.74,13084196,1308420608.0,1412],[20240723,2934.74,2934.29,2934.73,2933.65,2934.67,12283433,1228344192.0,1413],[20240723,2934.67,2934.58,2935.44,2934.03,2934.21,10529206,1052921792.0,1414],[20240723,2934.21,2934.04,2934.82,2933.91,2934.43,7978384,797839488.0,1415],[20240723,2934.43,2934.24,2934.36,2932.77,2933.14,10173471,1017347968.0,1416],[20240723,2933.14,2933.13,2933.53,2932.41,2932.92,10183767,1018377792.0,1417],[20240723,2932.92,2932.42,2932.71,2931.66,2931.66,11719087,1171909888.0,1418],[20240723,2931.66,2932.16,2932.28,2931.07,2931.75,13002054,1300206464.0,1419],[20240723,2931.75,2931.7,2931.7,2930.34,2930.34,10129033,1012904320.0,1420],[20240723,2930.34,2931.3,2932.54,2930.28,2931.76,12454255,1245426560.0,1421],[20240723,2931.76,2931.46,2931.6,2930.24,2930.24,10264900,1026490944.0,1422],[20240723,2930.24,2930.19,2930.42,2929.05,2929.29,10383565,1038357568.0,1423],[20240723,2929.29,2929.9,2930.56,2929.04,2929.42,10573999,1057401024.0,1424],[20240723,2929.42,2929.13,2929.45,2928.62,2928.82,9732964,973297408.0,1425],[20240723,2928.82,2928.56,2929.27,2928.16,2929.27,11279204,1127921536.0,1426],[20240723,2929.27,2929.18,2929.21,2927.87,2927.87,10719092,1071910144.0,1427],[20240723,2927.87,2928.05,2928.05,2927.04,2927.04,10344059,1034406784.0,1428],[20240723,2927.04,2927.27,2928.4,2927.04,2927.84,11164955,1116496640.0,1429],[20240723,2927.84,2927.88,2929.46,2927.38,2928.45,10722861,1072287104.0,1430],[20240723,2928.45,2928.93,2931.43,2928.93,2931.43,12843754,1284376448.0,1431],[20240723,2931.43,2931.57,2931.57,2927.99,2927.99,13278158,1327816704.0,1432],[20240723,2927.99,2927.8,2928.22,2927.46,2927.59,12090822,1209083136.0,1433],[20240723,2927.59,2928.02,2928.02,2925.18,2925.18,14756160,1475616896.0,1434],[20240723,2925.18,2925.29,2925.29,2922.51,2922.89,19787019,1978703104.0,1435],[20240723,2922.89,2922.83,2922.9,2921.59,2922.07,18002861,1800287360.0,1436],[20240723,2922.07,2922.38,2922.4,2921.33,2921.68,13050620,1305063168.0,1437],[20240723,2921.68,2921.71,2923.37,2921.49,2922.93,14873757,1487376512.0,1438],[20240723,2922.93,2923.28,2923.63,2922.84,2923.06,10630931,1063094144.0,1439],[20240723,2923.06,2922.83,2923.51,2922.8,2922.96,11445977,1144598912.0,1440],[20240723,2922.96,2922.96,2923.52,2922.79,2923.01,13032796,1303280640.0,1441],[20240723,2923.01,2923.14,2923.32,2921.71,2922.14,14027566,1402757760.0,1442],[20240723,2922.14,2921.99,2921.99,2919.84,2919.84,17346724,1734673152.0,1443],[20240723,2919.84,2920.11,2920.66,2919.9,2920.66,16417442,1641745024.0,1444],[20240723,2920.66,2920.67,2921.25,2920.17,2920.81,15946248,1594625920.0,1445],[20240723,2920.81,2920.67,2921.69,2920.4,2921.44,16035070,1603507840.0,1446],[20240723,2921.44,2921.86,2922.6,2921.52,2922.06,15672596,1567260800.0,1447],[20240723,2922.06,2922.02,2922.02,2919.94,2919.94,17316153,1731616512.0,1448],[20240723,2919.94,2919.81,2920.19,2918.95,2920.19,18176404,1817641344.0,1449],[20240723,2920.19,2919.94,2920.09,2919.29,2919.91,16919333,1691934208.0,1450],[20240723,2919.91,2920.31,2920.35,2919.16,2919.42,18422109,1842211712.0,1451],[20240723,2919.42,2919.16,2919.39,2918.5,2918.5,19198712,1919872128.0,1452],[20240723,2918.5,2918.63,2918.89,2918.16,2918.46,18635623,1863563520.0,1453],[20240723,2918.46,2918.58,2918.58,2917.49,2917.49,18815070,1881507968.0,1454],[20240723,2917.49,2917.55,2917.86,2916.43,2916.43,21295785,2129579392.0,1455],[20240723,2916.43,2916.22,2916.65,2915.83,2916.09,24298165,2429817600.0,1456],[20240723,2916.09,2916.2,2916.64,2915.56,2916.59,24962355,2496236544.0,1457],[20240723,2916.59,2916.46,2916.66,2916.46,2916.64,1484656,148465728.0,1458],[20240723,2916.64,2916.64,2916.64,2916.64,2916.64,0,0.0,1459],[20240723,2916.64,2916.64,2916.64,2915.37,2915.37,42041969,4204197120.0,1500],[20240724,2915.37,2909.15,2911.24,2908.85,2911.07,95508088,9550810112.0,931],[20240724,2911.07,2910.9,2911.12,2909.72,2911.12,44667417,4466742784.0,932],[20240724,2911.12,2911.34,2913.29,2910.87,2912.2,41630965,4163097344.0,933],[20240724,2912.2,2911.73,2912.9,2911.73,2912.9,37554797,3755481088.0,934],[20240724,2912.9,2913.09,2918.05,2912.86,2918.05,30900383,3090039040.0,935],[20240724,2918.05,2918.07,2920.61,2918.07,2920.61,35568893,3556890368.0,936],[20240724,2920.61,2920.33,2921.66,2920.33,2921.27,27325461,2732547072.0,937],[20240724,2921.27,2921.25,2921.77,2919.55,2919.99,25467257,2546726656.0,938],[20240724,2919.99,2920.52,2921.51,2919.85,2921.17,28861705,2886171648.0,939],[20240724,2921.17,2921.06,2921.69,2920.27,2921.09,27649390,2764940288.0,940],[20240724,2921.09,2920.99,2921.98,2920.99,2921.69,23726558,2372656896.0,941],[20240724,2921.69,2922.03,2922.03,2920.42,2920.72,23449541,2344954880.0,942],[20240724,2920.72,2920.79,2920.81,2917.57,2917.57,27256694,2725670144.0,943],[20240724,2917.57,2917.03,2917.03,2914.02,2914.02,29255642,2925565440.0,944],[20240724,2914.02,2913.76,2915.35,2913.64,2914.84,26820776,2682078976.0,945],[20240724,2914.84,2914.92,2916.27,2914.37,2916.27,28321249,2832126208.0,946],[20240724,2916.27,2916.4,2916.75,2915.48,2915.95,24708873,2470888448.0,947],[20240724,2915.95,2916.21,2917.01,2915.87,2916.08,18728129,1872814080.0,948],[20240724,2916.08,2915.92,2916.38,2912.95,2912.99,21944711,2194472192.0,949],[20240724,2912.99,2912.88,2913.25,2912.0,2913.15,21486376,2148638720.0,950],[20240724,2913.15,2913.23,2915.4,2912.95,2914.31,20706085,2070609408.0,951],[20240724,2914.31,2914.12,2914.12,2911.07,2911.07,19193284,1919329152.0,952],[20240724,2911.07,2911.4,2911.56,2910.87,2911.18,19041671,1904167936.0,953],[20240724,2911.18,2911.23,2911.51,2909.77,2910.52,18356762,1835677056.0,954],[20240724,2910.52,2910.55,2910.55,2908.12,2908.29,18155390,1815540096.0,955],[20240724,2908.29,2908.8,2909.76,2908.06,2908.35,19717496,1971750784.0,956],[20240724,2908.35,2908.44,2910.47,2908.36,2909.5,17735013,1773502336.0,957],[20240724,2909.5,2909.57,2909.58,2908.68,2909.58,14670789,1467079552.0,958],[20240724,2909.58,2909.19,2909.24,2906.97,2906.97,20156902,2015691648.0,959],[20240724,2906.97,2907.0,2907.38,2905.97,2906.56,19426965,1942697344.0,1000],[20240724,2906.56,2906.65,2906.69,2905.12,2905.12,19167413,1916742144.0,1001],[20240724,2905.12,2905.42,2906.35,2904.84,2906.35,20287017,2028702336.0,1002],[20240724,2906.35,2906.3,2906.3,2904.82,2905.17,19907568,1990757888.0,1003],[20240724,2905.17,2905.0,2905.2,2904.18,2904.33,17674269,1767428224.0,1004],[20240724,2904.33,2904.73,2904.73,2903.18,2903.31,19780767,1978077824.0,1005],[20240724,2903.31,2903.55,2907.35,2902.82,2907.35,23607815,2360782592.0,1006],[20240724,2907.35,2907.6,2907.6,2905.74,2905.77,16886395,1688640384.0,1007],[20240724,2905.77,2905.83,2906.65,2905.28,2906.65,15330497,1533050752.0,1008],[20240724,2906.65,2906.44,2906.8,2905.6,2906.8,12847263,1284726912.0,1009],[20240724,2906.8,2906.71,2908.1,2906.66,2908.0,13944632,1394464512.0,1010],[20240724,2908.0,2908.22,2908.78,2907.69,2908.43,16305939,1630595072.0,1011],[20240724,2908.43,2908.6,2911.27,2908.57,2910.99,16551355,1655136640.0,1012],[20240724,2910.99,2910.86,2911.65,2910.49,2911.09,11475117,1147512832.0,1013],[20240724,2911.09,2911.45,2911.71,2911.0,2911.24,12037220,1203723008.0,1014],[20240724,2911.24,2910.21,2910.88,2909.57,2910.55,12611453,1261146112.0,1015],[20240724,2910.55,2910.68,2911.08,2910.39,2910.67,10495694,1049570496.0,1016],[20240724,2910.67,2910.71,2912.11,2910.32,2912.09,15146083,1514609152.0,1017],[20240724,2912.09,2911.65,2911.81,2910.52,2911.18,10664520,1066453120.0,1018],[20240724,2911.18,2910.87,2911.0,2909.98,2910.42,11098395,1109840384.0,1019],[20240724,2910.42,2910.72,2910.95,2909.83,2910.51,10725178,1072518656.0,1020],[20240724,2910.51,2910.52,2912.12,2910.5,2910.65,12512243,1251225216.0,1021],[20240724,2910.65,2911.29,2911.88,2910.89,2911.88,10909034,1090904320.0,1022],[20240724,2911.88,2911.88,2912.26,2910.94,2911.01,12120000,1212000896.0,1023],[20240724,2911.01,2911.27,2911.27,2909.53,2909.85,11216725,1121673600.0,1024],[20240724,2909.85,2909.61,2910.17,2909.4,2909.92,10839684,1083969408.0,1025],[20240724,2909.92,2909.81,2910.14,2909.36,2910.07,10618792,1061880192.0,1026],[20240724,2910.07,2909.81,2911.06,2909.73,2910.8,10725052,1072506048.0,1027],[20240724,2910.8,2910.51,2910.6,2909.72,2910.09,9313856,931386368.0,1028],[20240724,2910.09,2910.11,2910.53,2909.34,2909.34,10295890,1029590016.0,1029],[20240724,2909.34,2909.6,2909.6,2908.48,2908.48,11276749,1127675776.0,1030],[20240724,2908.48,2908.72,2908.72,2907.46,2907.46,11250688,1125069696.0,1031],[20240724,2907.46,2907.92,2908.07,2905.91,2905.91,12007399,1200741120.0,1032],[20240724,2905.91,2905.99,2906.13,2904.18,2904.34,12052208,1205222016.0,1033],[20240724,2904.34,2904.26,2904.66,2903.26,2903.26,12426488,1242649984.0,1034],[20240724,2903.26,2903.45,2903.45,2901.95,2901.95,12574071,1257408128.0,1035],[20240724,2901.95,2901.37,2901.85,2901.01,2901.51,14629649,1462965760.0,1036],[20240724,2901.51,2901.63,2901.63,2900.64,2901.03,13193012,1319302144.0,1037],[20240724,2901.03,2900.88,2900.88,2899.12,2899.12,12626073,1262608512.0,1038],[20240724,2899.12,2899.22,2899.96,2899.18,2899.58,14263785,1426379392.0,1039],[20240724,2899.58,2898.8,2899.01,2897.1,2897.43,12614869,1261487872.0,1040],[20240724,2897.43,2897.55,2901.91,2897.12,2901.91,16680027,1668003712.0,1041],[20240724,2901.91,2901.94,2902.17,2899.48,2899.48,11627214,1162722560.0,1042],[20240724,2899.48,2899.5,2899.72,2898.06,2898.29,9857577,985758656.0,1043],[20240724,2898.29,2898.44,2898.54,2897.76,2898.43,9967126,996713856.0,1044],[20240724,2898.43,2897.73,2897.95,2897.22,2897.62,9010354,901036160.0,1045],[20240724,2897.62,2897.78,2897.78,2895.92,2896.45,11214617,1121462528.0,1046],[20240724,2896.45,2896.38,2897.26,2895.59,2896.45,11033617,1103362560.0,1047],[20240724,2896.45,2896.24,2897.15,2896.06,2897.07,9241785,924179584.0,1048],[20240724,2897.07,2896.94,2896.94,2895.65,2895.79,8556314,855632320.0,1049],[20240724,2895.79,2895.97,2896.8,2895.85,2896.08,7789066,778907392.0,1050],[20240724,2896.08,2895.99,2897.44,2895.31,2897.44,10201131,1020114240.0,1051],[20240724,2897.44,2896.87,2897.11,2895.49,2896.08,8187784,818779584.0,1052],[20240724,2896.08,2895.88,2896.66,2895.49,2895.49,8303134,830314240.0,1053],[20240724,2895.49,2895.65,2895.79,2894.98,2895.03,8277471,827748032.0,1054],[20240724,2895.03,2895.18,2898.09,2894.29,2898.09,13403655,1340366464.0,1055],[20240724,2898.09,2898.6,2905.86,2898.6,2905.63,19337016,1933702400.0,1056],[20240724,2905.63,2905.84,2907.5,2905.84,2907.3,12403931,1240394112.0,1057],[20240724,2907.3,2907.69,2909.56,2907.69,2908.8,13090284,1309029248.0,1058],[20240724,2908.8,2908.97,2909.69,2905.63,2905.91,10861534,1086154624.0,1059],[20240724,2905.91,2905.88,2906.3,2904.55,2905.63,8800232,880024384.0,1100],[20240724,2905.63,2906.52,2909.99,2906.03,2909.2,10691164,1069117504.0,1101],[20240724,2909.2,2908.61,2911.14,2908.61,2911.14,8831854,883186496.0,1102],[20240724,2911.14,2910.86,2915.38,2910.86,2915.38,14834825,1483483392.0,1103],[20240724,2915.38,2915.37,2915.46,2913.57,2915.46,11752761,1175277312.0,1104],[20240724,2915.46,2915.35,2917.84,2915.21,2917.84,11158140,1115815040.0,1105],[20240724,2917.84,2917.85,2917.85,2912.72,2912.72,12124607,1212461824.0,1106],[20240724,2912.72,2912.63,2913.46,2912.16,2912.16,7633530,763354112.0,1107],[20240724,2912.16,2912.14,2912.39,2910.16,2911.09,8557806,855781120.0,1108],[20240724,2911.09,2911.35,2911.35,2910.07,2910.23,5716437,571644736.0,1109],[20240724,2910.23,2910.19,2910.66,2909.7,2909.7,5593315,559332544.0,1110],[20240724,2909.7,2909.54,2912.08,2909.54,2910.4,8652154,865216448.0,1111],[20240724,2910.4,2910.88,2910.88,2907.93,2907.93,8074981,807498944.0,1112],[20240724,2907.93,2908.1,2908.19,2907.38,2907.76,5817256,581726592.0,1113],[20240724,2907.76,2908.03,2908.03,2907.41,2907.58,5693702,569371072.0,1114],[20240724,2907.58,2907.9,2909.09,2907.8,2908.83,5727072,572708224.0,1115],[20240724,2908.83,2909.2,2911.82,2908.39,2911.82,8418106,841811520.0,1116],[20240724,2911.82,2911.92,2912.46,2909.53,2912.43,9420345,942035520.0,1117],[20240724,2912.43,2913.13,2914.35,2912.66,2914.35,7278346,727835904.0,1118],[20240724,2914.35,2914.75,2915.58,2914.53,2915.0,8100027,810003712.0,1119],[20240724,2915.0,2914.99,2916.48,2914.68,2916.48,7420602,742061120.0,1120],[20240724,2916.48,2916.36,2917.74,2916.06,2916.7,8774357,877436480.0,1121],[20240724,2916.7,2916.75,2917.33,2915.21,2915.27,8286737,828674816.0,1122],[20240724,2915.27,2915.25,2916.88,2915.25,2916.78,6969528,696953600.0,1123],[20240724,2916.78,2916.83,2916.83,2913.36,2913.48,8872476,887248832.0,1124],[20240724,2913.48,2913.24,2913.38,2911.65,2911.98,6235851,623586176.0,1125],[20240724,2911.98,2911.48,2912.0,2910.84,2911.82,5998099,599810880.0,1126],[20240724,2911.82,2911.84,2916.45,2911.72,2915.58,9569598,956960896.0,1127],[20240724,2915.58,2916.4,2917.88,2916.4,2917.34,7636233,763624256.0,1128],[20240724,2917.34,2917.53,2919.06,2917.02,2919.01,7251673,725168256.0,1129],[20240724,2919.01,2919.05,2919.05,2916.96,2918.27,8167824,816783424.0,1130],[20240724,2918.27,2918.51,2918.51,2914.02,2914.83,26868975,2686898688.0,1301],[20240724,2914.83,2915.11,2915.69,2913.25,2915.69,11272204,1127221120.0,1302],[20240724,2915.69,2915.83,2916.08,2913.81,2913.81,8850785,885079616.0,1303],[20240724,2913.81,2913.47,2915.65,2913.44,2915.24,9089572,908958144.0,1304],[20240724,2915.24,2915.06,2917.44,2914.38,2916.07,9773425,977344000.0,1305],[20240724,2916.07,2915.92,2917.39,2915.61,2916.86,7613135,761314432.0,1306],[20240724,2916.86,2916.87,2916.95,2915.22,2915.25,7554378,755438976.0,1307],[20240724,2915.25,2914.94,2915.22,2913.44,2913.91,8122995,812300736.0,1308],[20240724,2913.91,2913.76,2914.97,2913.7,2914.88,6230121,623013120.0,1309],[20240724,2914.88,2914.69,2915.25,2914.61,2915.04,6430064,643007232.0,1310],[20240724,2915.04,2914.94,2916.69,2914.35,2916.25,7091967,709197760.0,1311],[20240724,2916.25,2916.24,2916.24,2914.38,2914.38,6425387,642539840.0,1312],[20240724,2914.38,2914.81,2915.04,2914.36,2914.79,6263575,626358208.0,1313],[20240724,2914.79,2914.96,2915.57,2914.84,2915.0,7074827,707483584.0,1314],[20240724,2915.0,2915.25,2915.25,2914.05,2914.42,6987072,698708032.0,1315],[20240724,2914.42,2914.03,2914.65,2913.11,2914.13,8309237,830924736.0,1316],[20240724,2914.13,2914.11,2914.16,2912.53,2912.65,6812741,681274880.0,1317],[20240724,2912.65,2912.71,2912.75,2912.11,2912.11,7691057,769106688.0,1318],[20240724,2912.11,2912.15,2913.92,2911.98,2913.24,8461335,846134336.0,1319],[20240724,2913.24,2913.11,2913.44,2912.9,2913.17,6673938,667394752.0,1320],[20240724,2913.17,2913.42,2914.31,2912.82,2913.97,7327474,732748416.0,1321],[20240724,2913.97,2913.84,2913.91,2912.84,2913.01,6583491,658350272.0,1322],[20240724,2913.01,2913.19,2913.33,2912.77,2913.25,7291172,729117952.0,1323],[20240724,2913.25,2913.29,2913.78,2913.15,2913.18,6277607,627761600.0,1324],[20240724,2913.18,2913.77,2913.77,2912.6,2912.6,6117336,611734592.0,1325],[20240724,2912.6,2912.85,2913.04,2912.39,2912.62,7202292,720230400.0,1326],[20240724,2912.62,2912.53,2913.27,2912.21,2913.15,7228173,722818240.0,1327],[20240724,2913.15,2913.2,2913.3,2912.46,2912.71,6952085,695209472.0,1328],[20240724,2912.71,2912.87,2913.02,2912.21,2912.55,6780713,678072320.0,1329],[20240724,2912.55,2912.48,2913.19,2911.85,2912.96,8490055,849006528.0,1330],[20240724,2912.96,2912.81,2913.33,2912.49,2912.75,6917067,691707712.0,1331],[20240724,2912.75,2913.03,2913.51,2912.09,2912.29,8225776,822578624.0,1332],[20240724,2912.29,2912.43,2912.86,2911.46,2911.47,8219462,821947008.0,1333],[20240724,2911.47,2911.92,2911.92,2910.26,2910.49,9288277,928828608.0,1334],[20240724,2910.49,2910.41,2910.41,2909.44,2909.83,8549819,854982848.0,1335],[20240724,2909.83,2909.93,2911.21,2909.41,2910.84,8207282,820729408.0,1336],[20240724,2910.84,2911.06,2911.06,2910.13,2910.46,5967420,596742976.0,1337],[20240724,2910.46,2910.72,2910.72,2909.66,2909.66,5990705,599071680.0,1338],[20240724,2909.66,2909.77,2909.91,2909.28,2909.28,6455551,645556288.0,1339],[20240724,2909.28,2909.42,2909.65,2908.98,2909.27,6222378,622238528.0,1340],[20240724,2909.27,2909.48,2909.48,2908.57,2908.67,6578962,657897280.0,1341],[20240724,2908.67,2909.09,2909.83,2908.47,2909.6,8220417,822042752.0,1342],[20240724,2909.6,2909.58,2909.58,2908.38,2908.51,6985814,698582400.0,1343],[20240724,2908.51,2908.63,2908.75,2907.58,2908.09,7377308,737731904.0,1344],[20240724,2908.09,2907.87,2907.87,2906.75,2907.2,8871099,887110784.0,1345],[20240724,2907.2,2907.56,2908.54,2906.78,2908.54,7825207,782521536.0,1346],[20240724,2908.54,2908.52,2908.8,2908.02,2908.02,6233066,623307648.0,1347],[20240724,2908.02,2908.37,2908.37,2907.01,2907.43,6414382,641438976.0,1348],[20240724,2907.43,2907.34,2907.34,2906.27,2906.59,6794570,679458112.0,1349],[20240724,2906.59,2906.76,2906.87,2906.06,2906.87,6424916,642492480.0,1350],[20240724,2906.87,2906.87,2907.0,2906.1,2907.0,7528762,752877120.0,1351],[20240724,2907.0,2906.86,2907.0,2906.31,2906.56,6001589,600160128.0,1352],[20240724,2906.56,2906.78,2906.81,2906.06,2906.67,6260558,626056576.0,1353],[20240724,2906.67,2906.68,2906.7,2906.12,2906.7,6282543,628255360.0,1354],[20240724,2906.7,2906.6,2907.36,2906.38,2907.16,6802270,680227904.0,1355],[20240724,2907.16,2907.36,2908.54,2907.03,2908.54,7416726,741673344.0,1356],[20240724,2908.54,2908.74,2909.11,2904.83,2904.83,12003423,1200343296.0,1357],[20240724,2904.83,2904.97,2906.57,2904.84,2906.21,7563880,756389184.0,1358],[20240724,2906.21,2906.31,2906.47,2905.87,2906.23,5802707,580271744.0,1359],[20240724,2906.23,2906.56,2911.99,2906.56,2911.99,13608513,1360852224.0,1400],[20240724,2911.99,2912.33,2912.91,2911.16,2911.31,10539346,1053935744.0,1401],[20240724,2911.31,2911.11,2911.38,2909.96,2909.96,7278285,727829312.0,1402],[20240724,2909.96,2910.1,2910.1,2908.97,2909.5,7022319,702233088.0,1403],[20240724,2909.5,2909.74,2910.91,2909.74,2910.33,5803430,580343936.0,1404],[20240724,2910.33,2910.44,2910.44,2909.35,2909.49,5401502,540151168.0,1405],[20240724,2909.49,2909.48,2910.36,2909.2,2910.35,4943281,494329024.0,1406],[20240724,2910.35,2910.61,2910.84,2910.13,2910.46,5175602,517561440.0,1407],[20240724,2910.46,2910.57,2910.57,2909.47,2910.11,5730481,573048960.0,1408],[20240724,2910.11,2910.02,2910.02,2909.41,2909.63,5584351,558436096.0,1409],[20240724,2909.63,2909.21,2909.39,2908.18,2908.52,6820957,682096832.0,1410],[20240724,2908.52,2908.07,2908.07,2907.05,2907.17,6821295,682130496.0,1411],[20240724,2907.17,2907.29,2907.3,2906.49,2906.49,6503976,650398784.0,1412],[20240724,2906.49,2906.37,2906.79,2906.01,2906.46,6495016,649502528.0,1413],[20240724,2906.46,2906.12,2906.12,2904.5,2904.5,7964293,796430656.0,1414],[20240724,2904.5,2904.74,2904.74,2903.79,2903.87,8175324,817533184.0,1415],[20240724,2903.87,2903.82,2903.82,2902.8,2903.1,9869752,986976512.0,1416],[20240724,2903.1,2903.15,2903.15,2902.54,2902.62,8178954,817896576.0,1417],[20240724,2902.62,2902.66,2903.18,2902.05,2902.33,7375398,737540544.0,1418],[20240724,2902.33,2902.32,2903.22,2902.26,2902.26,7448513,744852224.0,1419],[20240724,2902.26,2902.37,2903.23,2902.3,2903.08,6854201,685421056.0,1420],[20240724,2903.08,2903.12,2903.12,2901.94,2902.37,7067456,706746624.0,1421],[20240724,2902.37,2902.19,2902.27,2901.55,2901.55,7125158,712516928.0,1422],[20240724,2901.55,2902.08,2903.88,2901.58,2903.69,9978234,997824320.0,1423],[20240724,2903.69,2903.5,2903.85,2902.75,2903.0,6728587,672859648.0,1424],[20240724,2903.0,2903.15,2903.36,2902.67,2903.05,6332680,633268864.0,1425],[20240724,2903.05,2903.17,2904.19,2902.7,2903.54,8091002,809101056.0,1426],[20240724,2903.54,2903.62,2904.75,2903.6,2903.8,6005469,600547840.0,1427],[20240724,2903.8,2903.74,2903.96,2903.07,2903.19,7005031,700504192.0,1428],[20240724,2903.19,2903.62,2904.5,2903.35,2903.48,6881071,688108032.0,1429],[20240724,2903.48,2903.79,2904.1,2903.3,2903.7,6275918,627592768.0,1430],[20240724,2903.7,2903.86,2904.09,2903.33,2903.33,7784656,778466752.0,1431],[20240724,2903.33,2903.72,2906.86,2903.12,2906.71,11686887,1168690048.0,1432],[20240724,2906.71,2906.66,2906.66,2905.46,2906.1,7188175,718818432.0,1433],[20240724,2906.1,2905.64,2905.64,2903.48,2903.48,8122334,812234496.0,1434],[20240724,2903.48,2903.76,2903.91,2902.24,2902.24,8001003,800101376.0,1435],[20240724,2902.24,2902.24,2902.64,2901.81,2901.84,9333692,933370560.0,1436],[20240724,2901.84,2902.1,2902.1,2899.97,2900.2,11107502,1110751232.0,1437],[20240724,2900.2,2899.69,2900.12,2898.69,2898.72,13663063,1366307584.0,1438],[20240724,2898.72,2898.77,2898.77,2896.43,2897.16,15935710,1593571840.0,1439],[20240724,2897.16,2897.02,2901.5,2896.34,2901.5,18597874,1859788416.0,1440],[20240724,2901.5,2902.0,2905.8,2901.74,2905.69,16028033,1602804608.0,1441],[20240724,2905.69,2905.54,2906.02,2904.63,2905.09,10284237,1028425024.0,1442],[20240724,2905.09,2904.46,2904.46,2900.48,2900.48,11706605,1170661760.0,1443],[20240724,2900.48,2900.25,2903.73,2899.95,2902.8,10349661,1034966912.0,1444],[20240724,2902.8,2902.39,2903.47,2901.49,2901.49,8771177,877118848.0,1445],[20240724,2901.49,2901.73,2902.41,2901.66,2901.87,9150563,915057408.0,1446],[20240724,2901.87,2901.89,2904.29,2901.89,2904.29,11786132,1178614016.0,1447],[20240724,2904.29,2904.08,2904.16,2902.2,2902.51,10546900,1054690944.0,1448],[20240724,2902.51,2902.46,2902.46,2901.15,2901.66,10995243,1099525248.0,1449],[20240724,2901.66,2901.22,2901.82,2900.36,2900.56,12605889,1260589824.0,1450],[20240724,2900.56,2899.95,2900.93,2899.5,2900.9,15461381,1546139008.0,1451],[20240724,2900.9,2901.59,2901.59,2900.5,2900.87,13883963,1388397056.0,1452],[20240724,2900.87,2900.59,2901.34,2900.29,2900.75,12974322,1297433344.0,1453],[20240724,2900.75,2900.63,2900.87,2899.83,2900.8,14464203,1446421632.0,1454],[20240724,2900.8,2900.49,2902.29,2900.49,2901.46,17342399,1734240768.0,1455],[20240724,2901.46,2901.8,2903.04,2901.32,2903.04,18400910,1840092032.0,1456],[20240724,2903.04,2902.49,2903.51,2902.08,2903.51,19938016,1993802496.0,1457],[20240724,2903.51,2903.34,2903.34,2903.26,2903.26,1147230,114723072.0,1458],[20240724,2903.26,2903.26,2903.26,2903.26,2903.26,0,0.0,1459],[20240724,2903.26,2902.91,2902.91,2901.95,2901.95,29871573,2987157504.0,1500],[20240725,2901.95,2891.89,2892.82,2887.08,2887.83,95198901,9519891456.0,931],[20240725,2887.83,2889.12,2889.41,2886.94,2887.75,45339302,4533931008.0,932],[20240725,2887.75,2888.09,2893.09,2888.09,2891.56,39641026,3964103424.0,933],[20240725,2891.56,2891.4,2891.4,2890.25,2890.42,37596678,3759668992.0,934],[20240725,2890.42,2890.24,2891.51,2888.75,2888.75,31444907,3144491776.0,935],[20240725,2888.75,2888.56,2889.07,2887.05,2887.14,35115265,3511527168.0,936],[20240725,2887.14,2887.44,2889.01,2886.8,2888.34,27476768,2747677696.0,937],[20240725,2888.34,2888.11,2889.29,2887.98,2889.29,26141915,2614192640.0,938],[20240725,2889.29,2890.13,2890.59,2889.04,2889.04,29852246,2985225728.0,939],[20240725,2889.04,2889.0,2890.53,2888.02,2890.53,24028516,2402852608.0,940],[20240725,2890.53,2890.92,2891.22,2889.65,2889.93,26633192,2663320320.0,941],[20240725,2889.93,2890.0,2893.27,2890.0,2893.03,26106235,2610624768.0,942],[20240725,2893.03,2892.97,2894.14,2892.96,2893.7,23282676,2328268544.0,943],[20240725,2893.7,2893.79,2895.23,2893.39,2894.74,20792354,2079236736.0,944],[20240725,2894.74,2893.98,2895.55,2893.98,2895.55,19625289,1962530176.0,945],[20240725,2895.55,2895.18,2895.83,2894.52,2895.68,19682624,1968263424.0,946],[20240725,2895.68,2895.8,2897.77,2894.94,2897.51,19506396,1950640384.0,947],[20240725,2897.51,2897.3,2897.37,2894.4,2894.74,21825105,2182511360.0,948],[20240725,2894.74,2895.08,2896.0,2893.51,2895.75,18306757,1830676480.0,949],[20240725,2895.75,2896.19,2896.19,2893.53,2893.94,18535901,1853591296.0,950],[20240725,2893.94,2893.86,2894.96,2893.63,2894.63,20271869,2027187712.0,951],[20240725,2894.63,2894.22,2894.41,2893.46,2893.56,18177259,1817726720.0,952],[20240725,2893.56,2893.42,2893.6,2892.14,2892.85,17374625,1737463040.0,953],[20240725,2892.85,2892.92,2892.92,2891.11,2892.2,16681632,1668164096.0,954],[20240725,2892.2,2892.03,2892.03,2889.15,2889.15,17204635,1720464512.0,955],[20240725,2889.15,2889.34,2890.05,2888.83,2889.36,19893578,1989358848.0,956],[20240725,2889.36,2889.27,2889.46,2888.12,2889.33,17828519,1782852736.0,957],[20240725,2889.33,2889.24,2889.24,2888.34,2888.64,16816116,1681612800.0,958],[20240725,2888.64,2888.88,2889.21,2888.28,2888.51,14808575,1480858880.0,959],[20240725,2888.51,2888.24,2888.81,2887.5,2887.68,17968893,1796890368.0,1000],[20240725,2887.68,2887.69,2887.69,2886.01,2886.27,19621855,1962186496.0,1001],[20240725,2886.27,2885.92,2885.93,2883.28,2883.28,19079550,1907956096.0,1002],[20240725,2883.28,2882.99,2885.1,2882.99,2884.26,19563004,1956301440.0,1003],[20240725,2884.26,2884.43,2884.95,2884.04,2884.04,16884962,1688497280.0,1004],[20240725,2884.04,2884.46,2884.52,2882.56,2882.77,17171825,1717183616.0,1005],[20240725,2882.77,2882.84,2883.41,2880.41,2880.41,20688811,2068882048.0,1006],[20240725,2880.41,2880.7,2880.7,2878.95,2879.32,17947486,1794749568.0,1007],[20240725,2879.32,2879.31,2879.31,2878.59,2878.9,16568027,1656803584.0,1008],[20240725,2878.9,2878.82,2882.22,2878.82,2881.43,17885277,1788528768.0,1009],[20240725,2881.43,2881.0,2881.13,2879.28,2879.95,14973622,1497363200.0,1010],[20240725,2879.95,2879.68,2880.92,2879.0,2880.45,16737140,1673715072.0,1011],[20240725,2880.45,2880.78,2880.78,2879.09,2879.5,14730849,1473085952.0,1012],[20240725,2879.5,2879.78,2879.92,2878.66,2879.03,14925667,1492567808.0,1013],[20240725,2879.03,2879.06,2882.06,2878.75,2881.82,18587528,1858753920.0,1014],[20240725,2881.82,2881.74,2882.43,2881.26,2881.26,15779960,1577996928.0,1015],[20240725,2881.26,2880.5,2881.26,2880.33,2880.76,12689725,1268973312.0,1016],[20240725,2880.76,2880.71,2880.71,2879.49,2879.52,13526418,1352642944.0,1017],[20240725,2879.52,2879.91,2879.91,2877.27,2878.17,14659681,1465969024.0,1018],[20240725,2878.17,2878.7,2879.9,2878.7,2879.81,14901191,1490120064.0,1019],[20240725,2879.81,2879.29,2880.97,2878.52,2880.97,14689611,1468961920.0,1020],[20240725,2880.97,2880.83,2880.99,2879.14,2879.31,13610548,1361056000.0,1021],[20240725,2879.31,2879.3,2881.45,2878.5,2880.54,15115409,1511542016.0,1022],[20240725,2880.54,2880.46,2881.56,2880.35,2881.56,11108767,1110877952.0,1023],[20240725,2881.56,2881.54,2881.83,2881.18,2881.61,9910604,991061504.0,1024],[20240725,2881.61,2881.4,2881.68,2880.38,2881.16,10761238,1076124928.0,1025],[20240725,2881.16,2881.17,2881.17,2879.31,2879.91,10232649,1023265792.0,1026],[20240725,2879.91,2879.91,2881.05,2879.29,2879.87,8525735,852574464.0,1027],[20240725,2879.87,2879.41,2879.46,2877.91,2878.83,11775822,1177583232.0,1028],[20240725,2878.83,2878.43,2878.43,2876.48,2876.58,11509598,1150960768.0,1029],[20240725,2876.58,2876.19,2876.69,2876.08,2876.38,11452809,1145282048.0,1030],[20240725,2876.38,2876.33,2877.35,2875.75,2876.55,10355508,1035551744.0,1031],[20240725,2876.55,2877.15,2878.12,2876.08,2877.36,11493502,1149350784.0,1032],[20240725,2877.36,2877.19,2877.86,2876.66,2876.87,8628489,862849856.0,1033],[20240725,2876.87,2876.92,2877.25,2876.23,2876.63,9291008,929101568.0,1034],[20240725,2876.63,2876.56,2877.25,2876.45,2876.46,8412058,841206848.0,1035],[20240725,2876.46,2876.64,2878.03,2876.25,2878.03,11767310,1176732032.0,1036],[20240725,2878.03,2878.22,2878.22,2875.52,2875.56,10632217,1063222656.0,1037],[20240725,2875.56,2875.61,2876.24,2874.66,2874.96,8313504,831351488.0,1038],[20240725,2874.96,2874.97,2875.8,2874.64,2874.89,7820235,782024512.0,1039],[20240725,2874.89,2874.51,2875.31,2874.45,2875.2,7669533,766954560.0,1040],[20240725,2875.2,2874.68,2875.42,2874.58,2874.7,7996623,799663616.0,1041],[20240725,2874.7,2875.26,2875.82,2874.48,2875.38,8745289,874529920.0,1042],[20240725,2875.38,2875.59,2875.64,2874.17,2874.17,8061354,806136512.0,1043],[20240725,2874.17,2874.22,2876.81,2874.21,2876.56,10598649,1059865792.0,1044],[20240725,2876.56,2876.48,2876.82,2875.53,2875.73,10007135,1000714240.0,1045],[20240725,2875.73,2875.35,2875.49,2874.16,2874.36,10631311,1063131840.0,1046],[20240725,2874.36,2874.44,2874.72,2873.6,2873.6,8604319,860432960.0,1047],[20240725,2873.6,2873.76,2874.45,2873.52,2874.45,7572913,757292160.0,1048],[20240725,2874.45,2874.21,2874.21,2873.04,2873.06,7983350,798336064.0,1049],[20240725,2873.06,2873.27,2874.77,2872.85,2874.14,11726685,1172669696.0,1050],[20240725,2874.14,2874.29,2874.29,2873.07,2873.51,9753122,975313344.0,1051],[20240725,2873.51,2874.21,2879.81,2873.72,2879.81,18694303,1869431168.0,1052],[20240725,2879.81,2880.1,2883.26,2880.1,2883.26,20029501,2002951168.0,1053],[20240725,2883.26,2883.97,2887.46,2883.97,2887.46,19741264,1974127488.0,1054],[20240725,2887.46,2887.58,2887.79,2884.82,2884.82,16759366,1675937408.0,1055],[20240725,2884.82,2885.27,2885.27,2883.38,2883.89,12030138,1203014912.0,1056],[20240725,2883.89,2884.19,2884.19,2881.76,2883.19,10564130,1056413824.0,1057],[20240725,2883.19,2883.09,2883.68,2880.68,2880.68,9621553,962156288.0,1058],[20240725,2880.68,2881.12,2881.65,2880.2,2880.68,7452484,745249344.0,1059],[20240725,2880.68,2880.57,2882.43,2880.57,2881.7,8061653,806166208.0,1100],[20240725,2881.7,2881.74,2881.74,2879.92,2879.92,9073702,907371264.0,1101],[20240725,2879.92,2879.91,2880.48,2878.7,2878.7,7872749,787275968.0,1102],[20240725,2878.7,2878.47,2879.29,2878.41,2878.8,7584836,758484480.0,1103],[20240725,2878.8,2878.8,2878.91,2877.61,2878.15,9349406,934941440.0,1104],[20240725,2878.15,2878.44,2880.29,2878.43,2878.69,7195113,719512320.0,1105],[20240725,2878.69,2878.95,2879.87,2878.7,2879.81,6966236,696624640.0,1106],[20240725,2879.81,2880.01,2882.36,2879.63,2882.36,7246521,724652928.0,1107],[20240725,2882.36,2882.46,2884.54,2882.46,2883.73,11916654,1191666432.0,1108],[20240725,2883.73,2883.93,2884.05,2883.09,2884.05,7467773,746778368.0,1109],[20240725,2884.05,2883.9,2883.9,2883.21,2883.22,6924458,692446656.0,1110],[20240725,2883.22,2883.67,2883.98,2882.7,2883.39,8496294,849630528.0,1111],[20240725,2883.39,2883.52,2885.6,2883.36,2885.23,7649242,764925312.0,1112],[20240725,2885.23,2885.62,2885.62,2883.87,2884.24,7352507,735251520.0,1113],[20240725,2884.24,2884.46,2885.68,2884.46,2885.16,6955893,695590464.0,1114],[20240725,2885.16,2885.88,2885.88,2884.48,2884.7,7369368,736937728.0,1115],[20240725,2884.7,2884.99,2885.31,2884.35,2885.28,7093286,709329600.0,1116],[20240725,2885.28,2885.01,2888.67,2885.01,2888.67,9649553,964956032.0,1117],[20240725,2888.67,2888.89,2889.72,2887.89,2889.27,10865769,1086578048.0,1118],[20240725,2889.27,2889.6,2892.48,2889.53,2892.33,14199758,1419976704.0,1119],[20240725,2892.33,2892.19,2894.97,2891.87,2894.29,14063564,1406357376.0,1120],[20240725,2894.29,2894.27,2894.27,2892.08,2892.37,12185309,1218531840.0,1121],[20240725,2892.37,2891.79,2892.44,2891.43,2892.16,8568416,856842880.0,1122],[20240725,2892.16,2891.67,2892.16,2889.88,2890.88,8611707,861171776.0,1123],[20240725,2890.88,2891.53,2891.53,2890.78,2891.21,6331196,633120512.0,1124],[20240725,2891.21,2891.24,2891.24,2889.97,2889.97,6429469,642947776.0,1125],[20240725,2889.97,2890.04,2891.07,2889.88,2890.81,6836615,683662400.0,1126],[20240725,2890.81,2890.51,2890.64,2889.03,2889.17,7508580,750858752.0,1127],[20240725,2889.17,2888.9,2889.24,2888.21,2888.68,6210942,621095040.0,1128],[20240725,2888.68,2888.42,2889.09,2888.42,2888.76,6046215,604622336.0,1129],[20240725,2888.76,2888.54,2889.91,2888.54,2889.62,6381764,638177728.0,1130],[20240725,2889.62,2890.29,2890.77,2888.64,2888.85,24199493,2419950592.0,1301],[20240725,2888.85,2888.93,2891.54,2888.39,2891.54,13336798,1333680768.0,1302],[20240725,2891.54,2891.31,2892.39,2890.87,2890.87,9390242,939025152.0,1303],[20240725,2890.87,2891.02,2891.8,2890.62,2891.47,8210865,821087424.0,1304],[20240725,2891.47,2891.32,2893.17,2891.27,2893.04,8339399,833940736.0,1305],[20240725,2893.04,2892.79,2892.83,2892.05,2892.69,9491745,949175360.0,1306],[20240725,2892.69,2892.67,2892.69,2890.19,2890.19,8849754,884976256.0,1307],[20240725,2890.19,2889.89,2890.24,2888.58,2888.58,7427572,742758080.0,1308],[20240725,2888.58,2888.76,2888.97,2888.52,2888.97,5763813,576382080.0,1309],[20240725,2888.97,2889.23,2889.51,2888.6,2888.69,7044609,704462144.0,1310],[20240725,2888.69,2887.85,2887.85,2886.46,2886.52,8205427,820543744.0,1311],[20240725,2886.52,2886.56,2887.42,2886.32,2886.98,5759558,575956928.0,1312],[20240725,2886.98,2886.83,2887.15,2886.17,2886.38,6532839,653284736.0,1313],[20240725,2886.38,2886.38,2886.86,2886.06,2886.47,5410701,541071104.0,1314],[20240725,2886.47,2886.53,2886.82,2885.82,2886.73,5517352,551736064.0,1315],[20240725,2886.73,2887.02,2889.0,2887.02,2888.13,7991434,799144384.0,1316],[20240725,2888.13,2888.03,2888.21,2887.36,2887.36,6641213,664122496.0,1317],[20240725,2887.36,2887.39,2887.42,2886.63,2886.92,6516134,651614336.0,1318],[20240725,2886.92,2886.81,2887.31,2886.39,2886.39,5513240,551325056.0,1319],[20240725,2886.39,2886.34,2886.77,2885.66,2885.67,5276466,527647680.0,1320],[20240725,2885.67,2886.09,2886.09,2884.54,2884.69,7185616,718562560.0,1321],[20240725,2884.69,2884.7,2884.91,2884.14,2884.35,6224145,622415296.0,1322],[20240725,2884.35,2884.14,2884.69,2883.99,2883.99,5145806,514581440.0,1323],[20240725,2883.99,2884.21,2885.07,2884.07,2884.69,6111256,611126656.0,1324],[20240725,2884.69,2884.55,2884.55,2882.64,2882.92,7554891,755490048.0,1325],[20240725,2882.92,2882.73,2883.73,2882.73,2883.32,6439250,643925888.0,1326],[20240725,2883.32,2883.3,2883.89,2883.3,2883.54,5318173,531818464.0,1327],[20240725,2883.54,2883.8,2884.27,2883.57,2884.02,5037268,503727968.0,1328],[20240725,2884.02,2884.14,2884.36,2882.88,2884.24,5252865,525287680.0,1329],[20240725,2884.24,2883.9,2884.47,2882.52,2882.52,6109197,610920768.0,1330],[20240725,2882.52,2882.76,2883.71,2882.65,2882.82,6157185,615719680.0,1331],[20240725,2882.82,2883.19,2883.19,2881.23,2881.53,8187939,818794880.0,1332],[20240725,2881.53,2881.79,2882.01,2880.19,2880.19,7112484,711249472.0,1333],[20240725,2880.19,2880.63,2882.8,2880.37,2882.8,7460757,746076608.0,1334],[20240725,2882.8,2883.0,2883.94,2882.1,2882.12,6622326,662233792.0,1335],[20240725,2882.12,2882.08,2882.13,2880.6,2881.22,5773070,577307968.0,1336],[20240725,2881.22,2881.19,2881.48,2880.17,2880.17,5017289,501729728.0,1337],[20240725,2880.17,2880.16,2886.79,2880.16,2885.91,11759176,1175918720.0,1338],[20240725,2885.91,2884.92,2886.45,2884.41,2884.79,6911727,691173760.0,1339],[20240725,2884.79,2884.33,2886.64,2884.33,2885.72,5216036,521604512.0,1340],[20240725,2885.72,2885.75,2888.17,2885.75,2887.55,5580426,558043584.0,1341],[20240725,2887.55,2887.64,2888.06,2886.06,2886.51,5298123,529813152.0,1342],[20240725,2886.51,2886.31,2889.3,2886.31,2888.26,6499427,649943680.0,1343],[20240725,2888.26,2888.24,2888.38,2886.86,2888.2,5486304,548631552.0,1344],[20240725,2888.2,2887.74,2889.25,2887.04,2887.13,6559091,655909888.0,1345],[20240725,2887.13,2886.96,2886.96,2885.75,2886.01,5960307,596031744.0,1346],[20240725,2886.01,2885.93,2886.18,2884.56,2884.96,5048803,504881216.0,1347],[20240725,2884.96,2885.12,2885.5,2884.65,2884.93,5158893,515890336.0,1348],[20240725,2884.93,2884.54,2885.72,2884.54,2884.94,4645191,464520288.0,1349],[20240725,2884.94,2885.22,2887.55,2885.22,2885.58,8232211,823222208.0,1350],[20240725,2885.58,2884.73,2884.95,2884.37,2884.53,5200462,520046944.0,1351],[20240725,2884.53,2884.46,2884.46,2883.63,2884.24,5002129,500214048.0,1352],[20240725,2884.24,2883.88,2884.22,2883.26,2883.57,4494016,449402624.0,1353],[20240725,2883.57,2883.32,2883.76,2882.93,2883.25,4687978,468798368.0,1354],[20240725,2883.25,2883.34,2883.85,2882.87,2883.43,4962039,496204832.0,1355],[20240725,2883.43,2883.07,2883.64,2882.65,2883.16,4988588,498859840.0,1356],[20240725,2883.16,2882.84,2883.02,2882.01,2882.01,4827655,482766592.0,1357],[20240725,2882.01,2882.15,2887.87,2881.98,2887.37,11944630,1194463744.0,1358],[20240725,2887.37,2887.04,2887.95,2885.65,2887.84,6677814,667782080.0,1359],[20240725,2887.84,2888.05,2888.77,2886.74,2888.69,5922690,592269952.0,1400],[20240725,2888.69,2888.5,2889.96,2887.61,2889.96,6771437,677144896.0,1401],[20240725,2889.96,2890.32,2890.62,2888.41,2890.04,7494497,749450624.0,1402],[20240725,2890.04,2889.92,2890.32,2889.23,2889.73,6096466,609647872.0,1403],[20240725,2889.73,2889.14,2892.27,2889.14,2892.05,7290336,729034752.0,1404],[20240725,2892.05,2892.01,2892.84,2891.26,2891.26,7571692,757170176.0,1405],[20240725,2891.26,2890.68,2890.82,2888.36,2888.49,8649871,864988032.0,1406],[20240725,2888.49,2888.14,2889.36,2887.96,2888.1,5399854,539986496.0,1407],[20240725,2888.1,2888.22,2888.45,2887.86,2888.4,4729851,472986112.0,1408],[20240725,2888.4,2888.02,2888.57,2887.74,2887.81,5234326,523433696.0,1409],[20240725,2887.81,2887.88,2888.06,2886.95,2887.48,6303591,630360192.0,1410],[20240725,2887.48,2887.68,2887.68,2886.07,2886.99,6925893,692590272.0,1411],[20240725,2886.99,2886.86,2888.16,2884.74,2884.83,9723250,972325888.0,1412],[20240725,2884.83,2884.81,2886.86,2884.24,2886.17,8555340,855534912.0,1413],[20240725,2886.17,2886.14,2886.14,2883.78,2884.45,6229547,622955776.0,1414],[20240725,2884.45,2883.97,2884.95,2883.49,2884.06,7197217,719722560.0,1415],[20240725,2884.06,2883.75,2884.68,2883.23,2884.08,7389438,738944896.0,1416],[20240725,2884.08,2884.11,2884.39,2883.0,2884.38,6260408,626041472.0,1417],[20240725,2884.38,2884.47,2884.71,2883.77,2884.27,6436662,643667136.0,1418],[20240725,2884.27,2883.95,2883.95,2882.83,2882.91,6079182,607919232.0,1419],[20240725,2882.91,2882.96,2884.27,2882.71,2883.97,6718892,671890176.0,1420],[20240725,2883.97,2886.08,2887.99,2886.08,2887.39,11764573,1176458240.0,1421],[20240725,2887.39,2887.95,2888.52,2886.49,2887.15,6907069,690707840.0,1422],[20240725,2887.15,2887.54,2890.2,2887.54,2889.06,7271276,727128512.0,1423],[20240725,2889.06,2889.64,2890.35,2888.47,2889.74,6825549,682555840.0,1424],[20240725,2889.74,2889.77,2891.02,2889.24,2891.02,6254951,625495872.0,1425],[20240725,2891.02,2890.89,2890.89,2886.74,2887.58,9214414,921442496.0,1426],[20240725,2887.58,2887.83,2888.43,2886.95,2888.2,5777873,577788544.0,1427],[20240725,2888.2,2887.72,2887.88,2886.92,2886.92,5300780,530079040.0,1428],[20240725,2886.92,2887.15,2888.21,2886.89,2887.33,6991558,699156864.0,1429],[20240725,2887.33,2886.74,2886.93,2886.27,2886.93,5854472,585448320.0,1430],[20240725,2886.93,2886.7,2887.11,2886.0,2886.92,6260877,626088768.0,1431],[20240725,2886.92,2886.56,2887.14,2885.92,2886.17,5738446,573845632.0,1432],[20240725,2886.17,2886.27,2886.66,2885.03,2886.66,7067576,706758976.0,1433],[20240725,2886.66,2886.2,2886.45,2884.66,2884.66,7597953,759796352.0,1434],[20240725,2884.66,2884.98,2885.21,2884.28,2884.6,7871507,787151680.0,1435],[20240725,2884.6,2884.4,2885.26,2883.98,2885.0,7529898,752990848.0,1436],[20240725,2885.0,2884.93,2885.59,2884.78,2884.88,6855310,685531904.0,1437],[20240725,2884.88,2884.52,2885.61,2884.45,2884.89,7359919,735992704.0,1438],[20240725,2884.89,2885.15,2885.95,2884.19,2884.49,8287990,828799936.0,1439],[20240725,2884.49,2884.49,2885.42,2883.87,2884.19,8109596,810960896.0,1440],[20240725,2884.19,2883.92,2888.05,2883.73,2887.94,15264110,1526411904.0,1441],[20240725,2887.94,2887.67,2889.02,2887.67,2888.77,9405380,940538752.0,1442],[20240725,2888.77,2888.24,2889.61,2888.22,2889.61,8802799,880280960.0,1443],[20240725,2889.61,2889.53,2890.28,2888.65,2889.49,9493245,949325632.0,1444],[20240725,2889.49,2890.08,2891.69,2889.89,2890.89,12159462,1215947264.0,1445],[20240725,2890.89,2891.19,2893.02,2891.16,2893.02,12726179,1272619008.0,1446],[20240725,2893.02,2893.18,2893.18,2889.69,2889.93,13388728,1338873856.0,1447],[20240725,2889.93,2890.69,2891.03,2888.83,2888.83,10526487,1052649472.0,1448],[20240725,2888.83,2889.24,2890.38,2889.15,2889.37,9695612,969562240.0,1449],[20240725,2889.37,2890.02,2890.02,2888.88,2889.91,9874964,987497280.0,1450],[20240725,2889.91,2889.41,2890.08,2888.33,2889.4,10758106,1075811712.0,1451],[20240725,2889.4,2888.75,2888.98,2888.34,2888.81,12426648,1242665984.0,1452],[20240725,2888.81,2888.37,2888.91,2888.22,2888.91,11833974,1183398400.0,1453],[20240725,2888.91,2888.56,2889.35,2887.86,2888.91,13540680,1354068736.0,1454],[20240725,2888.91,2888.95,2889.71,2888.33,2889.32,15041271,1504128000.0,1455],[20240725,2889.32,2889.21,2889.28,2888.21,2888.83,17156054,1715606144.0,1456],[20240725,2888.83,2889.23,2889.77,2888.55,2889.77,18454027,1845403904.0,1457],[20240725,2889.77,2889.25,2889.25,2888.86,2888.86,905158,90515960.0,1458],[20240725,2888.86,2888.86,2888.86,2888.86,2888.86,0,0.0,1459],[20240725,2888.86,2888.86,2888.86,2886.74,2886.74,28075224,2807522560.0,1500],[20240726,2886.74,2886.0,2889.66,2885.88,2887.32,92670652,9267065856.0,931],[20240726,2887.32,2887.22,2887.73,2884.73,2884.73,44423516,4442352640.0,932],[20240726,2884.73,2884.9,2884.9,2883.89,2884.41,36789076,3678908928.0,933],[20240726,2884.41,2884.66,2886.92,2884.13,2886.92,32645666,3264567808.0,934],[20240726,2886.92,2887.0,2889.36,2887.0,2889.36,29938434,2993844480.0,935],[20240726,2889.36,2889.42,2889.46,2887.52,2887.76,33186437,3318644736.0,936],[20240726,2887.76,2887.6,2887.86,2886.93,2886.93,30429797,3042980608.0,937],[20240726,2886.93,2887.04,2888.98,2886.83,2888.9,27580261,2758027776.0,938],[20240726,2888.9,2889.04,2890.72,2888.78,2890.71,26161423,2616143616.0,939],[20240726,2890.71,2890.51,2891.46,2890.5,2890.85,28502333,2850234368.0,940],[20240726,2890.85,2890.92,2891.22,2890.4,2890.4,26645750,2664575744.0,941],[20240726,2890.4,2890.5,2891.53,2890.38,2891.22,26059102,2605911296.0,942],[20240726,2891.22,2891.2,2893.0,2891.13,2892.84,22177589,2217759744.0,943],[20240726,2892.84,2893.35,2893.95,2892.58,2893.95,20646619,2064662656.0,944],[20240726,2893.95,2894.28,2896.32,2894.28,2896.15,21915624,2191563520.0,945],[20240726,2896.15,2896.54,2896.71,2894.53,2894.53,28327878,2832788736.0,946],[20240726,2894.53,2895.23,2895.61,2894.47,2894.48,19927887,1992789632.0,947],[20240726,2894.48,2894.57,2895.37,2893.71,2895.37,22666117,2266612480.0,948],[20240726,2895.37,2895.72,2895.72,2893.9,2893.9,20478514,2047852544.0,949],[20240726,2893.9,2894.41,2894.41,2892.86,2894.09,19874362,1987436928.0,950],[20240726,2894.09,2894.61,2896.37,2894.61,2896.1,25493472,2549348352.0,951],[20240726,2896.1,2896.44,2897.98,2895.26,2897.98,27190102,2719011328.0,952],[20240726,2897.98,2898.07,2898.66,2896.23,2896.67,26438161,2643817728.0,953],[20240726,2896.67,2896.47,2896.93,2895.37,2896.04,17944586,1794459520.0,954],[20240726,2896.04,2896.22,2896.22,2895.22,2895.91,21351463,2135147392.0,955],[20240726,2895.91,2895.73,2895.77,2894.25,2894.95,20564874,2056488064.0,956],[20240726,2894.95,2895.03,2895.58,2894.28,2894.86,18127250,1812726144.0,957],[20240726,2894.86,2894.99,2896.8,2894.99,2896.8,18642712,1864271744.0,958],[20240726,2896.8,2896.59,2899.03,2896.59,2898.8,18961832,1896184192.0,959],[20240726,2898.8,2898.92,2899.12,2897.35,2897.66,17662252,1766226304.0,1000],[20240726,2897.66,2897.9,2897.9,2894.58,2894.58,18124691,1812470272.0,1001],[20240726,2894.58,2894.65,2895.64,2892.01,2892.01,19744635,1974464512.0,1002],[20240726,2892.01,2892.14,2892.14,2887.27,2887.27,23909852,2390985984.0,1003],[20240726,2887.27,2887.62,2887.62,2885.41,2886.28,23183396,2318340864.0,1004],[20240726,2886.28,2886.4,2886.4,2884.78,2884.83,19758968,1975897600.0,1005],[20240726,2884.83,2885.13,2887.09,2884.6,2885.59,17678418,1767842560.0,1006],[20240726,2885.59,2885.75,2885.81,2884.06,2884.61,18115743,1811575296.0,1007],[20240726,2884.61,2884.89,2886.24,2884.27,2886.24,14988599,1498860672.0,1008],[20240726,2886.24,2885.87,2887.08,2885.87,2886.12,15840282,1584029440.0,1009],[20240726,2886.12,2886.14,2886.4,2885.04,2885.59,13879751,1387976192.0,1010],[20240726,2885.59,2885.44,2885.87,2883.88,2884.29,15386733,1538674432.0,1011],[20240726,2884.29,2884.41,2885.42,2884.41,2885.11,12237217,1223722624.0,1012],[20240726,2885.11,2885.17,2886.27,2885.17,2886.09,12102465,1210247424.0,1013],[20240726,2886.09,2885.6,2885.67,2884.46,2885.67,10686500,1068651072.0,1014],[20240726,2885.67,2885.63,2885.86,2884.29,2884.29,9865444,986545216.0,1015],[20240726,2884.29,2884.42,2884.57,2883.72,2884.45,11873440,1187344768.0,1016],[20240726,2884.45,2884.05,2884.26,2882.98,2883.33,13172057,1317206656.0,1017],[20240726,2883.33,2883.1,2883.57,2881.19,2882.58,14113506,1411351680.0,1018],[20240726,2882.58,2882.81,2883.65,2882.69,2882.69,12917605,1291761280.0,1019],[20240726,2882.69,2883.15,2883.18,2882.22,2882.38,9696747,969675520.0,1020],[20240726,2882.38,2882.72,2882.72,2881.64,2881.8,10558406,1055841792.0,1021],[20240726,2881.8,2881.58,2881.58,2880.12,2880.19,13976904,1397691520.0,1022],[20240726,2880.19,2880.01,2880.34,2878.7,2878.7,12695408,1269542016.0,1023],[20240726,2878.7,2878.63,2879.1,2877.78,2878.48,12437048,1243705984.0,1024],[20240726,2878.48,2878.74,2879.88,2878.23,2879.63,10796800,1079681024.0,1025],[20240726,2879.63,2879.25,2879.25,2877.75,2877.89,10903130,1090314112.0,1026],[20240726,2877.89,2878.17,2879.82,2877.75,2879.82,11125512,1112552064.0,1027],[20240726,2879.82,2879.27,2880.07,2878.91,2880.07,9549353,954936384.0,1028],[20240726,2880.07,2879.47,2879.47,2878.12,2878.18,9745753,974576448.0,1029],[20240726,2878.18,2878.19,2878.19,2877.12,2878.09,9542206,954221824.0,1030],[20240726,2878.09,2878.07,2878.91,2877.95,2878.0,10305074,1030508288.0,1031],[20240726,2878.0,2878.21,2878.5,2876.55,2877.07,9959753,995976320.0,1032],[20240726,2877.07,2877.3,2878.93,2877.3,2878.78,10241090,1024110016.0,1033],[20240726,2878.78,2878.85,2878.85,2877.33,2877.68,8146482,814649024.0,1034],[20240726,2877.68,2877.82,2877.82,2875.89,2875.89,11489711,1148971904.0,1035],[20240726,2875.89,2876.0,2876.78,2875.87,2876.74,9904176,990418880.0,1036],[20240726,2876.74,2876.44,2878.32,2876.27,2877.27,10606272,1060628224.0,1037],[20240726,2877.27,2877.45,2877.63,2876.44,2876.44,11638596,1163860480.0,1038],[20240726,2876.44,2876.74,2878.3,2876.26,2878.21,11087293,1108730112.0,1039],[20240726,2878.21,2877.97,2878.09,2876.5,2876.72,9118668,911867712.0,1040],[20240726,2876.72,2877.06,2877.6,2876.85,2877.05,8066049,806605888.0,1041],[20240726,2877.05,2877.18,2877.7,2876.04,2877.55,11580126,1158013568.0,1042],[20240726,2877.55,2877.51,2877.55,2876.32,2876.57,9508045,950805440.0,1043],[20240726,2876.57,2876.81,2877.32,2876.42,2876.77,8629373,862938176.0,1044],[20240726,2876.77,2876.6,2877.42,2876.29,2877.42,7778327,777833920.0,1045],[20240726,2877.42,2876.88,2878.95,2876.88,2878.95,9428964,942897344.0,1046],[20240726,2878.95,2878.98,2879.09,2878.21,2879.08,8990796,899080448.0,1047],[20240726,2879.08,2879.19,2880.14,2879.19,2879.63,9817552,981756480.0,1048],[20240726,2879.63,2879.64,2879.94,2879.0,2879.29,8767272,876728256.0,1049],[20240726,2879.29,2879.14,2880.08,2879.09,2879.97,7583420,758343104.0,1050],[20240726,2879.97,2879.85,2880.49,2879.84,2880.49,7643041,764305216.0,1051],[20240726,2880.49,2880.32,2880.59,2879.73,2880.4,7898932,789894208.0,1052],[20240726,2880.4,2880.53,2880.61,2879.4,2879.48,8227147,822715520.0,1053],[20240726,2879.48,2879.44,2879.68,2878.83,2879.05,6439280,643928832.0,1054],[20240726,2879.05,2879.1,2879.21,2877.33,2878.42,10714405,1071441536.0,1055],[20240726,2878.42,2878.17,2878.42,2877.55,2877.6,8214715,821472640.0,1056],[20240726,2877.6,2877.81,2879.2,2877.48,2878.8,12242402,1224241408.0,1057],[20240726,2878.8,2878.84,2878.88,2878.04,2878.21,7507606,750761536.0,1058],[20240726,2878.21,2878.16,2878.37,2877.42,2877.7,8202086,820209344.0,1059],[20240726,2877.7,2877.2,2877.44,2876.3,2876.43,8862431,886244160.0,1100],[20240726,2876.43,2876.29,2876.7,2875.74,2875.74,7729945,772995456.0,1101],[20240726,2875.74,2876.29,2877.46,2876.29,2877.27,8366504,836651456.0,1102],[20240726,2877.27,2877.19,2877.19,2875.95,2876.05,8317028,831703744.0,1103],[20240726,2876.05,2876.1,2882.59,2875.4,2880.88,16275515,1627552512.0,1104],[20240726,2880.88,2880.49,2880.87,2879.53,2880.07,7585469,758547840.0,1105],[20240726,2880.07,2879.96,2880.35,2879.53,2880.35,7958489,795849984.0,1106],[20240726,2880.35,2880.01,2880.13,2878.32,2879.06,8486865,848687296.0,1107],[20240726,2879.06,2879.08,2879.14,2877.93,2878.25,5913808,591381760.0,1108],[20240726,2878.25,2878.52,2879.25,2877.99,2878.84,6643075,664308288.0,1109],[20240726,2878.84,2878.59,2879.35,2878.48,2878.8,6891554,689156288.0,1110],[20240726,2878.8,2878.65,2880.94,2878.65,2880.12,11125893,1112590464.0,1111],[20240726,2880.12,2880.38,2880.56,2879.18,2880.53,8111571,811158016.0,1112],[20240726,2880.53,2880.83,2881.09,2880.21,2881.04,7095031,709504192.0,1113],[20240726,2881.04,2881.28,2882.89,2881.1,2882.11,10740852,1074086016.0,1114],[20240726,2882.11,2882.53,2885.49,2882.06,2884.84,14195687,1419569664.0,1115],[20240726,2884.84,2884.66,2884.66,2882.88,2882.97,9268499,926850688.0,1116],[20240726,2882.97,2883.15,2883.95,2882.15,2883.76,8941378,894138880.0,1117],[20240726,2883.76,2883.69,2883.69,2882.87,2883.25,7255125,725513472.0,1118],[20240726,2883.25,2883.04,2886.3,2882.95,2886.24,10502306,1050231424.0,1119],[20240726,2886.24,2886.12,2887.77,2885.16,2887.48,10837767,1083777664.0,1120],[20240726,2887.48,2887.46,2888.91,2887.34,2887.75,10439919,1043992768.0,1121],[20240726,2887.75,2887.15,2887.33,2885.88,2886.77,9351460,935146944.0,1122],[20240726,2886.77,2886.3,2886.3,2884.63,2884.86,8142826,814283648.0,1123],[20240726,2884.86,2884.57,2884.63,2882.41,2882.41,8337968,833797760.0,1124],[20240726,2882.41,2882.49,2882.72,2882.1,2882.55,6202489,620250112.0,1125],[20240726,2882.55,2882.63,2882.63,2880.67,2880.67,7872669,787267648.0,1126],[20240726,2880.67,2880.69,2880.88,2879.87,2880.73,5730146,573015808.0,1127],[20240726,2880.73,2880.59,2881.24,2880.33,2881.06,5437430,543743872.0,1128],[20240726,2881.06,2881.22,2881.49,2880.91,2880.99,5120699,512071072.0,1129],[20240726,2880.99,2881.6,2881.66,2880.9,2881.23,5571905,557191744.0,1130],[20240726,2881.23,2881.39,2881.49,2879.55,2879.84,21781219,2178123264.0,1301],[20240726,2879.84,2879.53,2879.73,2878.36,2879.35,11139298,1113930752.0,1302],[20240726,2879.35,2879.23,2879.62,2878.97,2879.62,6595760,659576960.0,1303],[20240726,2879.62,2879.38,2879.64,2878.96,2879.64,7062392,706240448.0,1304],[20240726,2879.64,2879.44,2879.59,2877.98,2877.98,8397262,839727424.0,1305],[20240726,2877.98,2878.02,2879.44,2877.57,2879.3,8802997,880300544.0,1306],[20240726,2879.3,2878.82,2878.89,2877.74,2877.74,7488513,748852160.0,1307],[20240726,2877.74,2878.11,2878.17,2877.57,2877.57,6437404,643741248.0,1308],[20240726,2877.57,2877.57,2878.54,2877.27,2878.26,6379416,637942784.0,1309],[20240726,2878.26,2878.46,2879.14,2878.2,2879.09,5897502,589751040.0,1310],[20240726,2879.09,2878.82,2880.03,2878.76,2879.3,6682332,668234112.0,1311],[20240726,2879.3,2879.41,2879.83,2879.03,2879.68,5861502,586151424.0,1312],[20240726,2879.68,2879.13,2879.56,2878.95,2879.05,6280415,628042240.0,1313],[20240726,2879.05,2879.13,2879.13,2877.27,2877.27,8562165,856217408.0,1314],[20240726,2877.27,2877.54,2877.61,2876.73,2876.74,6628286,662829440.0,1315],[20240726,2876.74,2876.77,2877.93,2876.77,2877.53,6798232,679824128.0,1316],[20240726,2877.53,2877.85,2877.86,2877.08,2877.71,5793215,579322432.0,1317],[20240726,2877.71,2878.23,2880.87,2878.23,2880.38,10800764,1080077312.0,1318],[20240726,2880.38,2880.2,2880.63,2879.44,2879.72,6497417,649742656.0,1319],[20240726,2879.72,2879.83,2880.66,2879.42,2880.59,5765619,576562752.0,1320],[20240726,2880.59,2880.67,2881.87,2880.17,2881.72,7636417,763642496.0,1321],[20240726,2881.72,2881.56,2881.91,2881.04,2881.3,6196133,619614400.0,1322],[20240726,2881.3,2881.49,2882.2,2881.0,2881.57,5871835,587184448.0,1323],[20240726,2881.57,2881.62,2882.01,2881.2,2882.01,6706026,670603712.0,1324],[20240726,2882.01,2882.42,2883.88,2882.33,2883.63,9081964,908197376.0,1325],[20240726,2883.63,2883.75,2886.25,2883.12,2886.25,11057543,1105755648.0,1326],[20240726,2886.25,2885.86,2885.96,2883.15,2883.24,9452882,945289216.0,1327],[20240726,2883.24,2883.23,2883.4,2882.16,2882.3,7062959,706297024.0,1328],[20240726,2882.3,2882.48,2882.77,2881.89,2882.61,5808579,580858880.0,1329],[20240726,2882.61,2882.35,2882.89,2882.09,2882.89,6420347,642035776.0,1330],[20240726,2882.89,2883.25,2884.34,2882.56,2883.18,8248101,824811328.0,1331],[20240726,2883.18,2883.38,2883.57,2882.64,2882.65,6121319,612132928.0,1332],[20240726,2882.65,2882.76,2882.76,2881.3,2881.54,6777104,677711424.0,1333],[20240726,2881.54,2881.6,2882.2,2881.04,2882.14,6909908,690991552.0,1334],[20240726,2882.14,2881.96,2882.34,2881.4,2881.64,5613618,561362752.0,1335],[20240726,2881.64,2881.75,2885.25,2881.69,2883.91,12008526,1200853504.0,1336],[20240726,2883.91,2883.8,2883.97,2882.86,2883.29,7052586,705259648.0,1337],[20240726,2883.29,2882.95,2883.23,2882.48,2882.67,5967490,596750272.0,1338],[20240726,2882.67,2882.94,2883.07,2882.14,2882.71,6183522,618353280.0,1339],[20240726,2882.71,2882.8,2882.8,2881.1,2881.54,8755582,875559360.0,1340],[20240726,2881.54,2881.62,2881.62,2881.17,2881.37,6338688,633869568.0,1341],[20240726,2881.37,2881.51,2882.06,2880.76,2881.52,7067036,706704576.0,1342],[20240726,2881.52,2881.37,2881.37,2879.88,2879.88,6582927,658293568.0,1343],[20240726,2879.88,2880.31,2880.44,2879.33,2880.08,7469240,746924928.0,1344],[20240726,2880.08,2879.98,2880.58,2879.8,2880.46,5869750,586975808.0,1345],[20240726,2880.46,2880.55,2881.19,2880.44,2880.88,5684264,568427328.0,1346],[20240726,2880.88,2880.9,2882.44,2880.49,2880.49,8414197,841420800.0,1347],[20240726,2880.49,2880.9,2880.9,2879.23,2879.23,6820420,682042816.0,1348],[20240726,2879.23,2879.43,2879.64,2878.93,2879.25,6728254,672826496.0,1349],[20240726,2879.25,2879.23,2880.23,2879.09,2879.55,5576001,557601216.0,1350],[20240726,2879.55,2879.85,2879.94,2879.12,2879.84,5344041,534405216.0,1351],[20240726,2879.84,2879.34,2881.59,2879.12,2881.25,7033515,703352384.0,1352],[20240726,2881.25,2880.98,2881.47,2880.62,2881.09,5581331,558134080.0,1353],[20240726,2881.09,2881.16,2881.16,2880.2,2880.59,5493633,549364288.0,1354],[20240726,2880.59,2880.68,2880.92,2879.94,2880.35,4840092,484010368.0,1355],[20240726,2880.35,2880.06,2880.83,2880.06,2880.51,5620530,562054208.0,1356],[20240726,2880.51,2880.42,2882.13,2880.23,2881.55,6703671,670367936.0,1357],[20240726,2881.55,2881.94,2882.18,2881.61,2882.18,5009649,500966080.0,1358],[20240726,2882.18,2882.32,2882.32,2881.69,2881.99,5297351,529735808.0,1359],[20240726,2881.99,2882.32,2882.32,2881.0,2881.32,6278323,627833344.0,1400],[20240726,2881.32,2881.35,2881.56,2880.09,2880.56,9839711,983972160.0,1401],[20240726,2880.56,2880.36,2880.66,2879.99,2880.2,6021253,602126272.0,1402],[20240726,2880.2,2880.33,2880.33,2879.52,2879.62,7044894,704490304.0,1403],[20240726,2879.62,2879.4,2880.64,2879.4,2879.97,6233395,623340352.0,1404],[20240726,2879.97,2880.11,2880.48,2879.78,2880.29,6391110,639112320.0,1405],[20240726,2880.29,2880.61,2884.52,2880.55,2884.52,12773843,1277385216.0,1406],[20240726,2884.52,2884.77,2884.77,2881.74,2881.74,7705448,770545792.0,1407],[20240726,2881.74,2881.94,2881.94,2880.12,2881.09,8126876,812688512.0,1408],[20240726,2881.09,2880.82,2881.83,2880.82,2881.39,5110405,511041376.0,1409],[20240726,2881.39,2881.52,2881.53,2880.79,2881.33,5428269,542827776.0,1410],[20240726,2881.33,2881.27,2882.21,2881.01,2881.87,6328325,632833536.0,1411],[20240726,2881.87,2881.38,2881.91,2880.85,2881.42,5766775,576678400.0,1412],[20240726,2881.42,2881.36,2881.37,2880.73,2880.81,5425738,542574912.0,1413],[20240726,2880.81,2880.86,2881.17,2880.33,2880.6,6051037,605104896.0,1414],[20240726,2880.6,2880.58,2881.06,2879.91,2880.46,5715395,571540608.0,1415],[20240726,2880.46,2880.5,2881.05,2880.21,2881.05,6147382,614739200.0,1416],[20240726,2881.05,2881.07,2881.07,2880.18,2880.3,6703336,670334720.0,1417],[20240726,2880.3,2880.44,2880.57,2879.39,2879.39,6329601,632960960.0,1418],[20240726,2879.39,2879.7,2879.75,2878.71,2878.71,7397382,739739392.0,1419],[20240726,2878.71,2878.79,2878.79,2877.83,2878.27,8167042,816705408.0,1420],[20240726,2878.27,2878.09,2880.01,2877.89,2880.01,8137987,813799808.0,1421],[20240726,2880.01,2879.89,2880.11,2879.11,2879.12,6002273,600228096.0,1422],[20240726,2879.12,2879.16,2879.55,2878.82,2878.95,6082254,608226368.0,1423],[20240726,2878.95,2879.07,2879.48,2878.13,2878.13,6629587,662959936.0,1424],[20240726,2878.13,2878.2,2878.37,2877.48,2877.76,6258207,625821632.0,1425],[20240726,2877.76,2877.86,2878.35,2877.53,2877.9,7747482,774749056.0,1426],[20240726,2877.9,2877.72,2877.81,2876.91,2876.91,6586123,658613440.0,1427],[20240726,2876.91,2877.06,2877.45,2876.83,2877.23,7555649,755566016.0,1428],[20240726,2877.23,2877.39,2882.56,2877.16,2882.12,16469877,1646988672.0,1429],[20240726,2882.12,2883.07,2884.2,2882.03,2883.89,8301725,830173504.0,1430],[20240726,2883.89,2883.87,2884.94,2882.76,2884.11,9394191,939420352.0,1431],[20240726,2884.11,2884.79,2885.37,2883.55,2884.84,7157075,715708480.0,1432],[20240726,2884.84,2885.12,2887.27,2884.65,2887.27,9138955,913896704.0,1433],[20240726,2887.27,2886.77,2886.77,2883.83,2884.55,8756887,875689664.0,1434],[20240726,2884.55,2884.84,2884.84,2882.93,2883.69,6050974,605098304.0,1435],[20240726,2883.69,2883.46,2883.92,2883.2,2883.25,6195222,619523200.0,1436],[20240726,2883.25,2883.24,2887.15,2883.06,2885.42,10854291,1085430144.0,1437],[20240726,2885.42,2885.03,2885.03,2883.42,2883.95,6262121,626213120.0,1438],[20240726,2883.95,2884.23,2884.4,2883.65,2884.35,5988556,598856832.0,1439],[20240726,2884.35,2884.3,2884.38,2883.07,2883.33,6770198,677020672.0,1440],[20240726,2883.33,2883.28,2885.51,2882.4,2884.66,10460266,1046027328.0,1441],[20240726,2884.66,2884.94,2886.13,2884.78,2885.08,8315981,831598784.0,1442],[20240726,2885.08,2885.48,2886.94,2885.41,2886.69,8310821,831083136.0,1443],[20240726,2886.69,2886.61,2887.85,2886.18,2887.53,9162261,916227136.0,1444],[20240726,2887.53,2887.52,2889.36,2887.39,2889.06,10918343,1091835264.0,1445],[20240726,2889.06,2889.44,2889.44,2887.73,2888.04,11805439,1180544768.0,1446],[20240726,2888.04,2888.08,2888.8,2887.36,2888.72,9732675,973268416.0,1447],[20240726,2888.72,2888.69,2890.48,2888.68,2890.1,11192901,1119291264.0,1448],[20240726,2890.1,2890.35,2890.87,2889.16,2890.01,11628708,1162871936.0,1449],[20240726,2890.01,2890.02,2891.96,2890.02,2890.92,13523932,1352394240.0,1450],[20240726,2890.92,2890.84,2890.84,2889.55,2890.72,14018574,1401858048.0,1451],[20240726,2890.72,2890.21,2891.69,2890.03,2891.15,14244994,1424500608.0,1452],[20240726,2891.15,2890.55,2891.3,2890.05,2890.42,13904078,1390408832.0,1453],[20240726,2890.42,2890.9,2891.26,2889.74,2890.22,13844817,1384482816.0,1454],[20240726,2890.22,2890.54,2890.72,2889.38,2890.72,15763746,1576375552.0,1455],[20240726,2890.72,2890.78,2891.7,2890.11,2891.65,19711590,1971160064.0,1456],[20240726,2891.65,2891.06,2892.99,2891.06,2891.86,21810721,2181073152.0,1457],[20240726,2891.86,2892.39,2892.57,2892.2,2892.2,1064487,106448864.0,1458],[20240726,2892.2,2892.2,2892.2,2892.2,2892.2,0,0.0,1459],[20240726,2892.2,2891.76,2891.76,2890.9,2890.9,32554468,3255447040.0,1500],[20240729,2890.9,2889.47,2889.47,2882.5,2882.84,99544038,9954405376.0,931],[20240729,2882.84,2883.0,2883.0,2878.58,2880.57,47755033,4775503360.0,932],[20240729,2880.57,2880.57,2882.88,2879.92,2882.54,41017094,4101710592.0,933],[20240729,2882.54,2882.56,2883.04,2881.25,2881.25,36866742,3686675712.0,934],[20240729,2881.25,2881.68,2883.21,2880.55,2883.21,33028400,3302841344.0,935],[20240729,2883.21,2882.82,2885.09,2882.47,2882.81,32282258,3228226816.0,936],[20240729,2882.81,2882.72,2883.89,2882.68,2882.83,27800707,2780071424.0,937],[20240729,2882.83,2883.09,2883.85,2881.05,2883.85,32967007,3296701440.0,938],[20240729,2883.85,2884.23,2885.28,2884.03,2884.57,28925718,2892572928.0,939],[20240729,2884.57,2884.6,2886.06,2883.87,2885.73,26929995,2693000448.0,940],[20240729,2885.73,2886.07,2889.68,2885.76,2889.41,28906873,2890688256.0,941],[20240729,2889.41,2888.9,2888.9,2886.82,2887.81,25075289,2507529984.0,942],[20240729,2887.81,2888.01,2888.01,2886.06,2886.29,24145529,2414554112.0,943],[20240729,2886.29,2886.38,2887.88,2886.38,2887.34,23636719,2363672832.0,944],[20240729,2887.34,2887.25,2887.61,2886.25,2886.47,20866731,2086674304.0,945],[20240729,2886.47,2886.29,2886.29,2884.34,2884.99,23748610,2374862080.0,946],[20240729,2884.99,2884.81,2887.88,2884.63,2887.88,30432128,3043213568.0,947],[20240729,2887.88,2888.52,2888.85,2888.3,2888.53,22127488,2212749824.0,948],[20240729,2888.53,2889.12,2891.34,2888.69,2891.34,20204844,2020485248.0,949],[20240729,2891.34,2891.28,2894.56,2891.28,2894.56,21189958,2118996736.0,950],[20240729,2894.56,2894.49,2896.9,2894.49,2896.67,24694103,2469411328.0,951],[20240729,2896.67,2896.75,2897.06,2896.34,2897.06,18400503,1840051328.0,952],[20240729,2897.06,2897.15,2897.54,2896.69,2897.45,23907695,2390770432.0,953],[20240729,2897.45,2897.23,2898.1,2896.96,2897.59,21027271,2102727936.0,954],[20240729,2897.59,2897.4,2897.4,2895.05,2895.05,19799090,1979909888.0,955],[20240729,2895.05,2895.81,2895.81,2893.69,2893.93,17264837,1726484608.0,956],[20240729,2893.93,2893.55,2895.73,2893.51,2895.68,16066116,1606612736.0,957],[20240729,2895.68,2895.55,2896.13,2895.55,2895.92,14528793,1452880384.0,958],[20240729,2895.92,2895.71,2896.5,2894.58,2895.01,14715240,1471525120.0,959],[20240729,2895.01,2894.7,2894.7,2893.05,2893.94,15826079,1582608640.0,1000],[20240729,2893.94,2894.06,2894.06,2892.05,2892.43,17303330,1730333952.0,1001],[20240729,2892.43,2891.73,2891.97,2890.56,2891.04,17886506,1788651520.0,1002],[20240729,2891.04,2891.16,2891.16,2889.97,2890.57,14527254,1452726400.0,1003],[20240729,2890.57,2890.09,2890.27,2889.51,2889.84,13844303,1384431232.0,1004],[20240729,2889.84,2889.86,2890.39,2889.17,2890.37,14994108,1499411712.0,1005],[20240729,2890.37,2890.06,2890.32,2889.36,2889.49,16533013,1653302528.0,1006],[20240729,2889.49,2889.2,2890.05,2888.86,2889.08,13396266,1339627648.0,1007],[20240729,2889.08,2889.26,2892.99,2889.26,2892.57,17935372,1793538176.0,1008],[20240729,2892.57,2892.62,2892.62,2890.48,2890.57,12006154,1200616320.0,1009],[20240729,2890.57,2890.75,2890.8,2889.48,2889.58,12554137,1255414528.0,1010],[20240729,2889.58,2889.93,2889.93,2888.39,2888.64,12159940,1215995008.0,1011],[20240729,2888.64,2889.23,2890.22,2888.86,2889.17,9802157,980216896.0,1012],[20240729,2889.17,2889.07,2890.09,2888.75,2889.18,10554314,1055432512.0,1013],[20240729,2889.18,2888.97,2891.27,2888.97,2890.91,10927548,1092755968.0,1014],[20240729,2890.91,2890.72,2890.83,2889.7,2889.86,9057906,905791744.0,1015],[20240729,2889.86,2889.63,2890.84,2889.63,2890.1,11387719,1138772608.0,1016],[20240729,2890.1,2890.2,2890.29,2888.56,2888.9,12693593,1269360256.0,1017],[20240729,2888.9,2888.63,2889.56,2888.63,2888.9,11775760,1177577088.0,1018],[20240729,2888.9,2888.95,2889.14,2887.52,2887.92,12666712,1266672384.0,1019],[20240729,2887.92,2887.87,2888.63,2887.69,2888.63,12250494,1225050368.0,1020],[20240729,2888.63,2888.07,2888.48,2887.8,2888.25,9747219,974722944.0,1021],[20240729,2888.25,2888.15,2889.0,2887.9,2888.05,10080427,1008044032.0,1022],[20240729,2888.05,2887.86,2889.36,2887.78,2889.15,10039110,1003912000.0,1023],[20240729,2889.15,2888.79,2889.78,2888.24,2888.82,9722935,972294592.0,1024],[20240729,2888.82,2888.69,2888.84,2888.16,2888.47,7557517,755752640.0,1025],[20240729,2888.47,2888.26,2888.73,2887.64,2887.69,8360705,836071360.0,1026],[20240729,2887.69,2888.1,2889.33,2888.1,2888.48,8331061,833107136.0,1027],[20240729,2888.48,2888.57,2888.84,2887.97,2888.27,6761144,676115200.0,1028],[20240729,2888.27,2888.37,2889.03,2888.12,2888.68,7796438,779644992.0,1029],[20240729,2888.68,2888.93,2889.04,2888.48,2888.95,7887055,788706496.0,1030],[20240729,2888.95,2888.51,2889.37,2888.17,2889.15,8231115,823112704.0,1031],[20240729,2889.15,2889.19,2889.48,2888.73,2888.85,8757946,875795328.0,1032],[20240729,2888.85,2888.67,2888.67,2887.5,2887.61,9704310,970431936.0,1033],[20240729,2887.61,2887.63,2888.86,2887.63,2888.76,8903727,890373760.0,1034],[20240729,2888.76,2888.84,2889.41,2888.46,2889.13,7508789,750879872.0,1035],[20240729,2889.13,2889.65,2891.87,2889.65,2891.01,14494873,1449488256.0,1036],[20240729,2891.01,2891.26,2891.76,2890.45,2891.76,9322141,932215168.0,1037],[20240729,2891.76,2892.06,2892.08,2890.88,2891.14,9304631,930464448.0,1038],[20240729,2891.14,2891.35,2891.5,2890.17,2890.17,7752355,775236480.0,1039],[20240729,2890.17,2890.07,2890.89,2889.96,2890.35,7330625,733063424.0,1040],[20240729,2890.35,2890.56,2891.01,2890.25,2890.3,7912805,791281408.0,1041],[20240729,2890.3,2890.15,2890.54,2889.23,2889.23,8373687,837369600.0,1042],[20240729,2889.23,2889.28,2890.4,2889.05,2889.64,7336662,733667072.0,1043],[20240729,2889.64,2889.81,2889.81,2889.0,2889.1,7228369,722837952.0,1044],[20240729,2889.1,2889.08,2890.14,2887.8,2888.11,9415965,941597632.0,1045],[20240729,2888.11,2888.08,2888.48,2887.56,2887.56,6918748,691875904.0,1046],[20240729,2887.56,2887.95,2888.89,2887.3,2887.3,8744453,874446336.0,1047],[20240729,2887.3,2887.41,2887.5,2886.21,2887.18,7056684,705669440.0,1048],[20240729,2887.18,2887.83,2888.3,2887.41,2887.76,6807200,680720768.0,1049],[20240729,2887.76,2887.48,2887.68,2886.85,2886.91,5921131,592114048.0,1050],[20240729,2886.91,2886.88,2887.87,2886.88,2887.37,6096099,609611008.0,1051],[20240729,2887.37,2887.66,2887.98,2887.3,2887.32,5733550,573355904.0,1052],[20240729,2887.32,2887.6,2888.2,2887.2,2888.0,6340743,634075136.0,1053],[20240729,2888.0,2888.08,2889.16,2888.08,2889.0,6758417,675842688.0,1054],[20240729,2889.0,2888.96,2890.04,2888.96,2889.97,7125227,712523840.0,1055],[20240729,2889.97,2889.65,2890.13,2888.84,2888.95,6434103,643411200.0,1056],[20240729,2888.95,2889.14,2889.27,2888.47,2888.53,5712559,571256832.0,1057],[20240729,2888.53,2888.44,2889.29,2888.08,2889.17,5852743,585275200.0,1058],[20240729,2889.17,2888.77,2889.17,2888.09,2889.17,7432376,743238848.0,1059],[20240729,2889.17,2890.18,2890.18,2889.05,2889.05,7351059,735106752.0,1100],[20240729,2889.05,2889.48,2889.69,2888.63,2888.69,6469824,646983488.0,1101],[20240729,2888.69,2889.0,2889.63,2888.95,2889.08,6486917,648692480.0,1102],[20240729,2889.08,2888.92,2889.71,2888.92,2889.33,7249363,724937344.0,1103],[20240729,2889.33,2889.01,2889.45,2888.37,2888.9,8926541,892655104.0,1104],[20240729,2888.9,2889.52,2889.88,2888.86,2888.89,7159562,715957120.0,1105],[20240729,2888.89,2888.78,2889.16,2887.41,2887.41,8032482,803249152.0,1106],[20240729,2887.41,2887.66,2889.59,2887.66,2888.8,7195043,719505408.0,1107],[20240729,2888.8,2889.27,2889.63,2888.95,2889.22,5990790,599079936.0,1108],[20240729,2889.22,2889.26,2889.84,2888.96,2889.42,6131883,613189184.0,1109],[20240729,2889.42,2889.36,2890.34,2889.14,2890.0,6102042,610205184.0,1110],[20240729,2890.0,2889.95,2890.97,2889.95,2890.97,6964814,696482368.0,1111],[20240729,2890.97,2890.83,2892.19,2890.65,2891.69,8197387,819739584.0,1112],[20240729,2891.69,2892.05,2892.05,2890.7,2890.96,6048125,604813440.0,1113],[20240729,2890.96,2890.87,2891.01,2890.43,2890.71,4765784,476579392.0,1114],[20240729,2890.71,2890.82,2891.64,2890.61,2891.57,5212123,521213024.0,1115],[20240729,2891.57,2891.58,2893.0,2891.58,2892.37,6950897,695090368.0,1116],[20240729,2892.37,2892.65,2892.79,2890.88,2891.01,6960223,696023232.0,1117],[20240729,2891.01,2891.05,2891.5,2890.86,2890.86,5332473,533248320.0,1118],[20240729,2890.86,2890.68,2891.66,2890.68,2891.22,5782946,578295808.0,1119],[20240729,2891.22,2891.33,2891.49,2890.19,2890.67,6262966,626297664.0,1120],[20240729,2890.67,2890.5,2891.41,2890.31,2891.09,5736819,573683200.0,1121],[20240729,2891.09,2890.95,2892.46,2890.82,2892.3,6386753,638676288.0,1122],[20240729,2892.3,2892.28,2892.47,2890.82,2890.91,5811338,581134848.0,1123],[20240729,2890.91,2891.12,2891.75,2890.96,2891.26,5472706,547271488.0,1124],[20240729,2891.26,2890.96,2891.76,2890.96,2891.76,5338319,533832736.0,1125],[20240729,2891.76,2891.54,2891.61,2890.68,2890.9,5633072,563308096.0,1126],[20240729,2890.9,2890.72,2890.92,2890.05,2890.9,5832900,583291008.0,1127],[20240729,2890.9,2891.55,2892.68,2891.55,2892.04,7117121,711713216.0,1128],[20240729,2892.04,2891.85,2892.3,2891.49,2892.3,5195681,519568992.0,1129],[20240729,2892.3,2891.99,2892.27,2891.85,2892.1,5655962,565597312.0,1130],[20240729,2892.1,2892.46,2893.29,2891.45,2892.72,21530098,2153010432.0,1301],[20240729,2892.72,2892.39,2894.22,2892.39,2893.54,8954747,895475712.0,1302],[20240729,2893.54,2893.4,2895.88,2893.4,2895.64,10959622,1095963136.0,1303],[20240729,2895.64,2895.24,2895.24,2894.26,2894.26,9721705,972171712.0,1304],[20240729,2894.26,2894.16,2894.25,2893.43,2893.65,7299787,729979648.0,1305],[20240729,2893.65,2893.61,2896.74,2893.61,2896.3,8883839,888384960.0,1306],[20240729,2896.3,2896.37,2896.76,2895.53,2895.53,7242887,724289600.0,1307],[20240729,2895.53,2895.24,2895.92,2894.95,2894.95,7469649,746965760.0,1308],[20240729,2894.95,2895.35,2895.71,2894.51,2894.86,6950374,695038592.0,1309],[20240729,2894.86,2894.13,2895.64,2894.13,2895.4,8219023,821903296.0,1310],[20240729,2895.4,2895.87,2895.87,2894.59,2894.64,8112072,811208128.0,1311],[20240729,2894.64,2894.54,2895.44,2894.43,2894.52,8160401,816041152.0,1312],[20240729,2894.52,2895.66,2895.7,2895.11,2895.33,7574852,757486016.0,1313],[20240729,2895.33,2895.59,2895.77,2894.06,2894.19,7925504,792551360.0,1314],[20240729,2894.19,2893.95,2895.94,2893.94,2895.5,8653095,865310528.0,1315],[20240729,2895.5,2895.2,2895.42,2894.39,2894.57,8194574,819458176.0,1316],[20240729,2894.57,2894.59,2896.39,2894.59,2895.51,8378690,837870016.0,1317],[20240729,2895.51,2895.7,2895.94,2894.8,2895.48,7637815,763782336.0,1318],[20240729,2895.48,2895.19,2895.56,2894.69,2894.69,8065189,806519808.0,1319],[20240729,2894.69,2894.43,2895.79,2893.94,2894.94,7833209,783322112.0,1320],[20240729,2894.94,2894.77,2895.91,2894.77,2895.4,6745545,674555584.0,1321],[20240729,2895.4,2895.03,2895.28,2894.21,2894.24,7660319,766032704.0,1322],[20240729,2894.24,2894.02,2894.47,2893.51,2894.47,6899704,689971456.0,1323],[20240729,2894.47,2893.77,2894.04,2893.57,2893.58,6972300,697231104.0,1324],[20240729,2893.58,2893.63,2893.9,2893.09,2893.19,7440045,744005440.0,1325],[20240729,2893.19,2893.27,2893.33,2892.33,2892.46,8669482,866949184.0,1326],[20240729,2892.46,2892.49,2895.56,2892.04,2894.88,11220031,1122004096.0,1327],[20240729,2894.88,2895.17,2895.5,2894.88,2895.23,6843499,684351040.0,1328],[20240729,2895.23,2894.92,2895.89,2894.92,2895.46,7017487,701749760.0,1329],[20240729,2895.46,2895.59,2896.59,2895.52,2896.5,7281971,728198016.0,1330],[20240729,2896.5,2896.34,2898.95,2896.34,2898.04,12768985,1276899456.0,1331],[20240729,2898.04,2898.07,2898.57,2896.8,2897.15,8926779,892679040.0,1332],[20240729,2897.15,2896.75,2896.75,2894.05,2894.84,13476757,1347676672.0,1333],[20240729,2894.84,2894.4,2895.24,2894.4,2894.83,6527305,652731456.0,1334],[20240729,2894.83,2894.67,2895.06,2894.12,2894.49,6668008,666801920.0,1335],[20240729,2894.49,2894.1,2894.45,2893.7,2894.04,7120208,712021632.0,1336],[20240729,2894.04,2893.98,2894.45,2893.57,2894.23,7179185,717919616.0,1337],[20240729,2894.23,2893.91,2895.42,2893.91,2895.23,6731528,673153984.0,1338],[20240729,2895.23,2895.01,2895.62,2895.01,2895.45,6364297,636430720.0,1339],[20240729,2895.45,2895.4,2895.67,2894.98,2895.33,6356555,635656320.0,1340],[20240729,2895.33,2895.42,2895.42,2894.38,2894.38,7239911,723992256.0,1341],[20240729,2894.38,2894.51,2894.6,2893.73,2893.73,7184055,718406528.0,1342],[20240729,2893.73,2893.67,2894.86,2893.67,2894.07,6501528,650153792.0,1343],[20240729,2894.07,2894.11,2894.62,2893.96,2894.38,6170914,617092288.0,1344],[20240729,2894.38,2894.11,2894.6,2893.76,2894.43,6739597,673960576.0,1345],[20240729,2894.43,2894.13,2894.4,2893.69,2893.69,6387583,638759296.0,1346],[20240729,2893.69,2893.53,2894.32,2893.49,2893.96,7411284,741129344.0,1347],[20240729,2893.96,2894.09,2894.19,2893.3,2893.3,6417594,641760320.0,1348],[20240729,2893.3,2893.08,2893.71,2892.93,2892.93,6400788,640079872.0,1349],[20240729,2892.93,2892.81,2893.06,2891.89,2891.89,8723788,872379648.0,1350],[20240729,2891.89,2892.11,2893.95,2891.82,2892.33,9352194,935220352.0,1351],[20240729,2892.33,2892.37,2892.37,2891.38,2891.39,8080298,808031040.0,1352],[20240729,2891.39,2891.34,2892.18,2891.23,2891.64,6351361,635137088.0,1353],[20240729,2891.64,2891.58,2891.6,2890.88,2890.99,7049205,704921472.0,1354],[20240729,2890.99,2891.07,2891.1,2890.33,2890.52,7680658,768066880.0,1355],[20240729,2890.52,2890.19,2891.1,2890.1,2890.3,7716237,771624448.0,1356],[20240729,2890.3,2890.12,2890.83,2889.62,2889.77,7735183,773519168.0,1357],[20240729,2889.77,2890.03,2890.15,2889.4,2889.81,7312748,731275840.0,1358],[20240729,2889.81,2890.01,2890.78,2889.95,2889.95,6766436,676644480.0,1359],[20240729,2889.95,2890.32,2890.61,2888.79,2888.79,7620772,762077888.0,1400],[20240729,2888.79,2888.66,2889.41,2888.66,2888.96,7985068,798507840.0,1401],[20240729,2888.96,2889.41,2889.95,2888.65,2889.36,6926331,692634176.0,1402],[20240729,2889.36,2889.27,2889.74,2889.15,2889.29,6409940,640995200.0,1403],[20240729,2889.29,2889.18,2889.85,2888.94,2889.05,6270892,627090112.0,1404],[20240729,2889.05,2889.18,2889.9,2889.14,2889.58,6210097,621010496.0,1405],[20240729,2889.58,2889.61,2889.93,2889.17,2889.41,6660979,666099072.0,1406],[20240729,2889.41,2889.46,2889.68,2889.08,2889.34,6278912,627892160.0,1407],[20240729,2889.34,2889.35,2889.48,2888.94,2889.07,6696109,669611968.0,1408],[20240729,2889.07,2888.81,2889.35,2888.57,2888.88,7449346,744935488.0,1409],[20240729,2888.88,2888.9,2889.38,2888.47,2888.76,7335095,733510464.0,1410],[20240729,2888.76,2889.31,2890.07,2889.22,2889.39,8729365,872937856.0,1411],[20240729,2889.39,2889.44,2889.6,2888.83,2889.22,6350308,635031616.0,1412],[20240729,2889.22,2888.86,2889.4,2888.78,2888.78,6152163,615217280.0,1413],[20240729,2888.78,2889.04,2889.31,2888.63,2888.74,7479401,747941056.0,1414],[20240729,2888.74,2889.06,2892.22,2888.98,2892.11,11567420,1156742912.0,1415],[20240729,2892.11,2891.92,2891.92,2890.85,2891.08,7695481,769549120.0,1416],[20240729,2891.08,2890.6,2890.98,2889.9,2890.36,7960403,796041408.0,1417],[20240729,2890.36,2890.47,2890.96,2890.38,2890.63,6862417,686242688.0,1418],[20240729,2890.63,2890.53,2891.12,2890.32,2890.89,6509950,650995648.0,1419],[20240729,2890.89,2890.71,2892.1,2890.71,2891.54,7999425,799943680.0,1420],[20240729,2891.54,2891.53,2892.51,2891.51,2892.27,6937241,693725056.0,1421],[20240729,2892.27,2892.5,2892.91,2892.3,2892.44,6788461,678846976.0,1422],[20240729,2892.44,2892.15,2892.15,2891.37,2891.5,6266059,626606848.0,1423],[20240729,2891.5,2891.34,2892.17,2891.34,2891.44,6126699,612671040.0,1424],[20240729,2891.44,2891.67,2892.06,2891.42,2891.92,6901610,690161792.0,1425],[20240729,2891.92,2891.99,2892.41,2891.33,2891.33,6947172,694718080.0,1426],[20240729,2891.33,2891.54,2891.77,2891.11,2891.15,7138235,713824320.0,1427],[20240729,2891.15,2891.44,2892.29,2891.44,2892.08,7378722,737873280.0,1428],[20240729,2892.08,2891.91,2891.94,2891.47,2891.47,6555375,655538752.0,1429],[20240729,2891.47,2891.38,2892.11,2891.38,2891.78,6777555,677756416.0,1430],[20240729,2891.78,2891.99,2893.08,2891.99,2892.75,9024783,902479360.0,1431],[20240729,2892.75,2892.85,2893.28,2891.89,2892.9,7712043,771205312.0,1432],[20240729,2892.9,2892.81,2892.95,2892.24,2892.62,6314114,631412224.0,1433],[20240729,2892.62,2892.68,2893.15,2892.29,2893.15,6386556,638656640.0,1434],[20240729,2893.15,2892.62,2893.15,2892.29,2892.81,6320695,632070592.0,1435],[20240729,2892.81,2892.78,2894.21,2892.56,2893.76,8324981,832499072.0,1436],[20240729,2893.76,2893.68,2893.91,2892.54,2893.18,6982754,698276352.0,1437],[20240729,2893.18,2892.91,2895.43,2892.47,2894.97,9401473,940148096.0,1438],[20240729,2894.97,2894.88,2894.88,2893.85,2893.85,6933849,693385856.0,1439],[20240729,2893.85,2893.88,2893.94,2893.0,2893.0,8192421,819243264.0,1440],[20240729,2893.0,2892.9,2893.94,2892.77,2893.45,8017995,801800768.0,1441],[20240729,2893.45,2893.22,2894.14,2893.07,2893.74,8002795,800280448.0,1442],[20240729,2893.74,2893.27,2894.84,2893.01,2893.61,9253854,925386240.0,1443],[20240729,2893.61,2893.47,2893.89,2892.93,2893.35,8626221,862623104.0,1444],[20240729,2893.35,2893.23,2893.47,2892.54,2893.4,9231300,923131072.0,1445],[20240729,2893.4,2893.4,2894.63,2893.09,2894.63,10390544,1039055168.0,1446],[20240729,2894.63,2894.21,2894.4,2893.38,2893.85,8783656,878366656.0,1447],[20240729,2893.85,2894.02,2894.11,2893.31,2893.99,9340571,934057984.0,1448],[20240729,2893.99,2893.76,2895.92,2893.27,2894.55,13713021,1371303168.0,1449],[20240729,2894.55,2894.19,2894.87,2894.19,2894.36,9402424,940243392.0,1450],[20240729,2894.36,2894.36,2895.03,2893.84,2894.1,10796826,1079683328.0,1451],[20240729,2894.1,2894.36,2894.36,2893.15,2893.38,12650565,1265057536.0,1452],[20240729,2893.38,2892.97,2893.19,2892.45,2892.66,12496061,1249607168.0,1453],[20240729,2892.66,2892.4,2893.09,2892.25,2892.71,12387672,1238768000.0,1454],[20240729,2892.71,2892.47,2892.84,2891.83,2892.46,15514140,1551414912.0,1455],[20240729,2892.46,2892.11,2892.4,2891.87,2892.14,16010833,1601084288.0,1456],[20240729,2892.14,2892.41,2892.55,2891.74,2892.02,17580755,1758076544.0,1457],[20240729,2892.02,2892.12,2892.41,2892.12,2892.41,975291,97529168.0,1458],[20240729,2892.41,2892.41,2892.41,2892.41,2892.41,0,0.0,1459],[20240729,2892.41,2892.31,2892.31,2891.85,2891.85,30865923,3086592512.0,1500],[20240730,2891.85,2885.22,2885.22,2876.77,2877.17,93241380,9324138496.0,931],[20240730,2877.17,2877.86,2877.86,2874.35,2875.63,46777224,4677723136.0,932],[20240730,2875.63,2875.64,2879.95,2875.64,2879.27,45500178,4550018560.0,933],[20240730,2879.27,2879.43,2879.95,2876.44,2876.69,38274302,3827431168.0,934],[20240730,2876.69,2876.26,2877.24,2875.79,2875.87,31604672,3160468480.0,935],[20240730,2875.87,2876.11,2876.14,2874.81,2876.04,36358417,3635842560.0,936],[20240730,2876.04,2875.93,2876.79,2875.09,2875.76,30314285,3031429632.0,937],[20240730,2875.76,2875.7,2875.7,2873.33,2873.77,29490918,2949093120.0,938],[20240730,2873.77,2874.54,2875.15,2873.71,2873.71,27309624,2730963200.0,939],[20240730,2873.71,2873.7,2875.57,2873.7,2874.54,25975830,2597583872.0,940],[20240730,2874.54,2874.83,2874.9,2872.51,2872.51,26424264,2642426880.0,941],[20240730,2872.51,2872.47,2872.74,2871.6,2872.3,25388826,2538883840.0,942],[20240730,2872.3,2872.35,2872.35,2870.72,2871.06,22380775,2238078464.0,943],[20240730,2871.06,2871.24,2871.58,2870.18,2871.28,20876394,2087640320.0,944],[20240730,2871.28,2870.96,2871.91,2870.22,2871.23,22656551,2265656064.0,945],[20240730,2871.23,2871.14,2874.3,2871.14,2873.99,22728731,2272873984.0,946],[20240730,2873.99,2873.82,2873.82,2872.24,2872.69,19520746,1952075392.0,947],[20240730,2872.69,2872.59,2872.59,2870.59,2870.59,19882077,1988208640.0,948],[20240730,2870.59,2870.69,2873.12,2870.16,2873.12,20355176,2035518720.0,949],[20240730,2873.12,2874.0,2874.56,2872.48,2873.27,19550485,1955049472.0,950],[20240730,2873.27,2873.15,2873.62,2872.45,2872.79,19630169,1963017984.0,951],[20240730,2872.79,2872.6,2872.94,2870.89,2870.89,15530379,1553038976.0,952],[20240730,2870.89,2870.67,2871.91,2870.67,2871.25,14928069,1492807680.0,953],[20240730,2871.25,2870.97,2872.4,2870.97,2871.98,15263360,1526337408.0,954],[20240730,2871.98,2871.83,2872.2,2870.02,2872.2,16439086,1643909632.0,955],[20240730,2872.2,2871.78,2872.91,2871.78,2872.64,14315156,1431516672.0,956],[20240730,2872.64,2872.8,2872.8,2871.28,2871.79,13700195,1370020480.0,957],[20240730,2871.79,2871.8,2872.91,2871.39,2872.2,13928235,1392824448.0,958],[20240730,2872.2,2872.23,2872.23,2870.68,2871.88,14743541,1474355072.0,959],[20240730,2871.88,2872.01,2872.17,2870.34,2870.34,14259389,1425939584.0,1000],[20240730,2870.34,2870.05,2870.05,2867.41,2867.42,23064266,2306427648.0,1001],[20240730,2867.42,2867.02,2868.76,2867.02,2868.34,18564053,1856406400.0,1002],[20240730,2868.34,2868.24,2871.04,2868.24,2869.69,17471919,1747192960.0,1003],[20240730,2869.69,2868.89,2869.28,2868.09,2868.09,15150071,1515008256.0,1004],[20240730,2868.09,2868.6,2868.6,2866.03,2866.64,16571139,1657114880.0,1005],[20240730,2866.64,2866.25,2867.31,2865.15,2867.13,17535859,1753587072.0,1006],[20240730,2867.13,2868.09,2868.49,2866.58,2868.49,16755443,1675545216.0,1007],[20240730,2868.49,2868.9,2869.75,2868.43,2869.24,15334904,1533491456.0,1008],[20240730,2869.24,2869.02,2869.02,2867.86,2868.5,11639583,1163959168.0,1009],[20240730,2868.5,2868.25,2868.83,2867.44,2868.1,10448163,1044817408.0,1010],[20240730,2868.1,2868.0,2868.09,2866.97,2867.44,10951783,1095179136.0,1011],[20240730,2867.44,2867.69,2867.92,2866.82,2866.86,10998106,1099811584.0,1012],[20240730,2866.86,2867.12,2868.38,2866.73,2867.95,12302876,1230288640.0,1013],[20240730,2867.95,2867.73,2868.08,2867.24,2868.07,11346898,1134690560.0,1014],[20240730,2868.07,2868.39,2869.89,2867.17,2869.89,13498059,1349806848.0,1015],[20240730,2869.89,2869.84,2870.82,2869.59,2870.29,10126214,1012622336.0,1016],[20240730,2870.29,2870.45,2870.79,2869.88,2870.08,9896566,989657536.0,1017],[20240730,2870.08,2870.02,2870.53,2869.87,2869.87,10802982,1080299520.0,1018],[20240730,2869.87,2869.73,2871.01,2869.42,2869.42,10669610,1066962176.0,1019],[20240730,2869.42,2869.38,2869.98,2868.63,2869.24,9865559,986557120.0,1020],[20240730,2869.24,2869.22,2869.59,2868.04,2868.09,11403779,1140378752.0,1021],[20240730,2868.09,2868.12,2869.95,2868.12,2869.45,10757514,1075752320.0,1022],[20240730,2869.45,2869.43,2869.58,2867.98,2868.05,9529755,952976576.0,1023],[20240730,2868.05,2868.01,2869.11,2867.34,2869.11,9571435,957144576.0,1024],[20240730,2869.11,2868.95,2869.0,2867.26,2867.63,9772425,977243648.0,1025],[20240730,2867.63,2867.18,2869.07,2866.95,2868.39,9119297,911930880.0,1026],[20240730,2868.39,2868.26,2868.26,2866.9,2867.55,11479813,1147982208.0,1027],[20240730,2867.55,2867.46,2867.56,2866.36,2866.69,9647246,964725824.0,1028],[20240730,2866.69,2866.84,2867.33,2866.04,2866.94,8056937,805694656.0,1029],[20240730,2866.94,2867.13,2867.13,2866.36,2866.36,7446543,744655168.0,1030],[20240730,2866.36,2866.79,2868.28,2866.63,2867.49,9322832,932284480.0,1031],[20240730,2867.49,2867.5,2867.77,2866.46,2867.28,9414826,941483648.0,1032],[20240730,2867.28,2867.78,2870.75,2867.36,2870.17,12256766,1225677568.0,1033],[20240730,2870.17,2870.57,2870.57,2869.57,2870.12,10166530,1016654016.0,1034],[20240730,2870.12,2870.04,2870.07,2869.14,2869.82,10283891,1028390208.0,1035],[20240730,2869.82,2869.36,2871.86,2869.36,2871.36,11810560,1181056896.0,1036],[20240730,2871.36,2871.54,2871.91,2870.6,2870.79,10833234,1083324288.0,1037],[20240730,2870.79,2871.35,2872.47,2871.21,2872.47,9569417,956942784.0,1038],[20240730,2872.47,2872.67,2872.67,2871.48,2871.51,10320180,1032018944.0,1039],[20240730,2871.51,2871.69,2872.06,2870.22,2870.22,10714864,1071487680.0,1040],[20240730,2870.22,2870.31,2871.2,2869.95,2870.35,9723843,972385152.0,1041],[20240730,2870.35,2870.81,2873.81,2870.43,2873.58,17180409,1718041984.0,1042],[20240730,2873.58,2873.25,2874.54,2873.15,2874.44,12133611,1213362048.0,1043],[20240730,2874.44,2874.3,2875.57,2874.11,2875.57,11432941,1143295232.0,1044],[20240730,2875.57,2876.22,2878.11,2875.97,2878.11,15503282,1550329216.0,1045],[20240730,2878.11,2878.6,2882.56,2878.6,2881.8,22292300,2229230848.0,1046],[20240730,2881.8,2881.96,2881.96,2876.8,2876.8,16838014,1683802368.0,1047],[20240730,2876.8,2876.96,2876.96,2876.16,2876.3,10577960,1057797184.0,1048],[20240730,2876.3,2876.46,2876.69,2875.48,2875.6,9775083,977509696.0,1049],[20240730,2875.6,2875.47,2878.08,2875.21,2877.79,10639127,1063913792.0,1050],[20240730,2877.79,2877.72,2877.72,2876.61,2876.66,9139037,913904704.0,1051],[20240730,2876.66,2876.61,2876.99,2875.48,2875.48,7833192,783320128.0,1052],[20240730,2875.48,2875.79,2877.92,2875.79,2877.1,8303497,830350784.0,1053],[20240730,2877.1,2877.17,2877.65,2876.45,2876.45,6075465,607547456.0,1054],[20240730,2876.45,2876.48,2877.01,2876.26,2876.63,6299725,629973632.0,1055],[20240730,2876.63,2876.43,2876.49,2875.3,2875.76,7018376,701838720.0,1056],[20240730,2875.76,2875.37,2875.83,2874.3,2874.81,8046651,804665920.0,1057],[20240730,2874.81,2874.46,2874.63,2873.64,2874.24,7063018,706302848.0,1058],[20240730,2874.24,2873.98,2875.61,2873.91,2875.56,8456957,845696576.0,1059],[20240730,2875.56,2875.87,2876.03,2874.7,2875.11,7161552,716156224.0,1100],[20240730,2875.11,2874.62,2875.44,2874.62,2875.26,6568630,656864128.0,1101],[20240730,2875.26,2875.12,2876.49,2875.07,2876.15,10478182,1047819072.0,1102],[20240730,2876.15,2875.84,2876.08,2875.32,2875.77,8449377,844938752.0,1103],[20240730,2875.77,2875.25,2876.19,2875.25,2875.99,7094379,709438848.0,1104],[20240730,2875.99,2875.93,2878.47,2875.68,2878.37,10378940,1037895104.0,1105],[20240730,2878.37,2878.34,2878.64,2876.79,2877.33,8377696,837770560.0,1106],[20240730,2877.33,2877.2,2877.59,2876.64,2877.03,6494740,649474752.0,1107],[20240730,2877.03,2877.14,2877.16,2876.59,2876.76,5743863,574387072.0,1108],[20240730,2876.76,2876.62,2877.12,2876.39,2876.86,6202613,620262208.0,1109],[20240730,2876.86,2876.9,2878.74,2876.56,2878.05,7511565,751157824.0,1110],[20240730,2878.05,2877.98,2878.51,2877.83,2878.23,6837515,683752512.0,1111],[20240730,2878.23,2878.23,2878.96,2878.02,2878.4,6918345,691835392.0,1112],[20240730,2878.4,2878.55,2878.61,2877.58,2877.93,5957991,595799872.0,1113],[20240730,2877.93,2877.84,2877.84,2876.66,2877.21,6806766,680677632.0,1114],[20240730,2877.21,2877.0,2878.06,2876.98,2877.23,5264854,526486400.0,1115],[20240730,2877.23,2877.38,2878.36,2877.3,2878.04,6162573,616258432.0,1116],[20240730,2878.04,2878.32,2879.06,2877.95,2879.01,5982001,598200896.0,1117],[20240730,2879.01,2878.73,2878.99,2878.0,2878.0,5304886,530489760.0,1118],[20240730,2878.0,2877.98,2878.45,2877.38,2877.6,5288906,528891584.0,1119],[20240730,2877.6,2877.52,2877.89,2877.08,2877.08,5160250,516026048.0,1120],[20240730,2877.08,2877.41,2877.41,2875.42,2875.87,7465447,746545664.0,1121],[20240730,2875.87,2875.69,2878.82,2875.64,2877.9,9973987,997399680.0,1122],[20240730,2877.9,2877.88,2877.95,2876.2,2876.2,5847847,584785600.0,1123],[20240730,2876.2,2876.42,2876.8,2876.05,2876.44,4900129,490013792.0,1124],[20240730,2876.44,2876.2,2877.06,2876.13,2877.06,5962077,596208704.0,1125],[20240730,2877.06,2876.86,2877.17,2876.37,2876.75,5509780,550978944.0,1126],[20240730,2876.75,2876.85,2876.85,2875.98,2876.33,5035868,503588000.0,1127],[20240730,2876.33,2876.38,2876.67,2876.05,2876.39,4981931,498194112.0,1128],[20240730,2876.39,2876.35,2876.65,2875.83,2875.83,4830718,483072736.0,1129],[20240730,2875.83,2876.19,2877.21,2876.03,2876.87,5346211,534622240.0,1130],[20240730,2876.87,2876.79,2876.85,2875.2,2875.87,16864982,1686498944.0,1301],[20240730,2875.87,2875.2,2875.39,2874.69,2874.81,7246151,724616128.0,1302],[20240730,2874.81,2874.92,2876.86,2874.61,2875.8,8705249,870525888.0,1303],[20240730,2875.8,2875.99,2876.32,2875.4,2875.91,6949663,694967296.0,1304],[20240730,2875.91,2875.81,2876.14,2875.07,2875.63,7321482,732149184.0,1305],[20240730,2875.63,2875.67,2876.78,2875.67,2876.2,8561625,856163200.0,1306],[20240730,2876.2,2876.64,2876.64,2875.02,2875.24,7505370,750537984.0,1307],[20240730,2875.24,2875.23,2875.65,2874.95,2875.18,6303335,630334336.0,1308],[20240730,2875.18,2875.24,2876.65,2874.75,2875.74,8970745,897075392.0,1309],[20240730,2875.74,2875.93,2875.93,2874.51,2875.15,7044696,704470528.0,1310],[20240730,2875.15,2874.88,2875.2,2874.52,2874.79,7823418,782342720.0,1311],[20240730,2874.79,2874.93,2875.27,2873.69,2874.14,7935478,793548928.0,1312],[20240730,2874.14,2874.47,2874.51,2873.92,2874.2,6692506,669251392.0,1313],[20240730,2874.2,2874.02,2874.5,2873.71,2873.88,7361914,736192704.0,1314],[20240730,2873.88,2873.63,2874.08,2873.22,2873.66,8647983,864799424.0,1315],[20240730,2873.66,2873.62,2873.76,2872.4,2872.46,9401666,940167616.0,1316],[20240730,2872.46,2872.58,2873.45,2872.5,2873.1,7320072,732008128.0,1317],[20240730,2873.1,2873.12,2874.23,2872.76,2872.76,7765724,776573120.0,1318],[20240730,2872.76,2873.1,2874.5,2873.1,2873.79,7266253,726626176.0,1319],[20240730,2873.79,2873.75,2874.1,2873.03,2873.19,7001206,700121664.0,1320],[20240730,2873.19,2873.54,2874.56,2873.1,2874.18,8102398,810240832.0,1321],[20240730,2874.18,2874.24,2874.59,2873.37,2873.37,5991086,599109568.0,1322],[20240730,2873.37,2873.61,2873.61,2872.72,2873.2,6522825,652283264.0,1323],[20240730,2873.2,2872.91,2873.4,2872.41,2873.05,6274643,627465344.0,1324],[20240730,2873.05,2873.8,2873.8,2872.37,2872.62,6267232,626723904.0,1325],[20240730,2872.62,2872.29,2873.1,2872.1,2872.99,6726948,672695744.0,1326],[20240730,2872.99,2872.88,2873.47,2872.43,2872.75,6123080,612308992.0,1327],[20240730,2872.75,2872.71,2873.51,2871.78,2871.78,6095115,609512512.0,1328],[20240730,2871.78,2872.06,2873.32,2871.75,2871.75,7717905,771791488.0,1329],[20240730,2871.75,2871.73,2872.28,2871.31,2871.31,7328902,732891200.0,1330],[20240730,2871.31,2871.9,2872.42,2871.12,2871.47,6464392,646440192.0,1331],[20240730,2871.47,2871.85,2872.46,2871.41,2871.41,6130249,613025856.0,1332],[20240730,2871.41,2871.31,2873.01,2871.15,2872.23,9781630,978163904.0,1333],[20240730,2872.23,2872.14,2872.2,2871.34,2871.34,6215947,621595520.0,1334],[20240730,2871.34,2871.28,2871.97,2871.0,2871.23,6158945,615895616.0,1335],[20240730,2871.23,2871.13,2871.89,2870.86,2871.13,6386377,638638976.0,1336],[20240730,2871.13,2871.34,2871.37,2870.22,2870.27,6270054,627006208.0,1337],[20240730,2870.27,2870.36,2870.83,2870.02,2870.08,6432361,643237120.0,1338],[20240730,2870.08,2869.88,2870.79,2869.63,2869.82,7014206,701421376.0,1339],[20240730,2869.82,2869.97,2871.17,2869.8,2870.87,8423834,842384512.0,1340],[20240730,2870.87,2871.19,2876.46,2870.84,2876.25,17837420,1783742848.0,1341],[20240730,2876.25,2875.94,2879.59,2875.94,2878.76,18297419,1829742848.0,1342],[20240730,2878.76,2878.39,2878.67,2875.3,2875.3,11250092,1125010176.0,1343],[20240730,2875.3,2875.06,2876.63,2874.91,2875.95,6548508,654851712.0,1344],[20240730,2875.95,2875.68,2876.57,2875.0,2875.28,6522245,652225536.0,1345],[20240730,2875.28,2875.11,2875.28,2873.63,2873.63,6893701,689371072.0,1346],[20240730,2873.63,2874.08,2874.26,2872.73,2872.74,7168488,716849600.0,1347],[20240730,2872.74,2872.18,2872.18,2870.68,2870.96,9267857,926786752.0,1348],[20240730,2870.96,2870.95,2871.47,2870.42,2871.47,7040099,704011008.0,1349],[20240730,2871.47,2871.23,2872.14,2870.7,2870.94,6649408,664941824.0,1350],[20240730,2870.94,2871.25,2871.43,2870.6,2871.37,6137772,613778240.0,1351],[20240730,2871.37,2871.0,2871.53,2870.81,2870.89,5843352,584336000.0,1352],[20240730,2870.89,2870.98,2872.75,2870.98,2872.35,6780412,678042432.0,1353],[20240730,2872.35,2871.93,2872.45,2871.71,2871.86,5727784,572779264.0,1354],[20240730,2871.86,2871.5,2875.42,2871.5,2874.79,9368885,936889600.0,1355],[20240730,2874.79,2874.8,2874.8,2872.95,2873.24,6372875,637288320.0,1356],[20240730,2873.24,2872.86,2873.29,2871.45,2871.92,7400431,740044288.0,1357],[20240730,2871.92,2871.67,2872.55,2871.35,2871.38,5534557,553456448.0,1358],[20240730,2871.38,2871.45,2871.8,2871.09,2871.5,5843008,584301952.0,1359],[20240730,2871.5,2871.13,2871.65,2870.51,2871.28,6568930,656894016.0,1400],[20240730,2871.28,2871.63,2871.63,2870.01,2870.17,7452099,745211136.0,1401],[20240730,2870.17,2869.89,2871.38,2869.89,2870.46,6369008,636901888.0,1402],[20240730,2870.46,2870.57,2873.42,2870.49,2872.4,9059399,905940864.0,1403],[20240730,2872.4,2871.54,2872.15,2871.54,2872.08,5722283,572229312.0,1404],[20240730,2872.08,2871.69,2872.02,2871.18,2871.18,5026264,502627232.0,1405],[20240730,2871.18,2870.99,2872.69,2870.99,2872.39,6269020,626903296.0,1406],[20240730,2872.39,2872.63,2872.63,2871.06,2871.28,5639660,563966848.0,1407],[20240730,2871.28,2871.11,2871.62,2870.62,2870.74,5602576,560258560.0,1408],[20240730,2870.74,2870.84,2871.55,2870.49,2870.78,5680242,568025600.0,1409],[20240730,2870.78,2870.37,2870.62,2869.79,2869.79,7293244,729325440.0,1410],[20240730,2869.79,2870.13,2870.93,2869.76,2870.15,7753814,775382400.0,1411],[20240730,2870.15,2869.76,2870.13,2869.53,2869.7,7016589,701659776.0,1412],[20240730,2869.7,2869.49,2870.62,2869.49,2869.61,6874142,687415104.0,1413],[20240730,2869.61,2869.35,2870.72,2869.35,2869.93,5774593,577460288.0,1414],[20240730,2869.93,2869.62,2870.3,2869.25,2869.36,6773076,677308608.0,1415],[20240730,2869.36,2869.2,2869.29,2868.53,2869.08,7635144,763515200.0,1416],[20240730,2869.08,2868.57,2869.95,2868.4,2868.83,8317029,831704128.0,1417],[20240730,2868.83,2868.9,2874.4,2868.54,2873.16,13982756,1398276608.0,1418],[20240730,2873.16,2874.43,2875.03,2873.35,2874.7,8053334,805334464.0,1419],[20240730,2874.7,2874.12,2876.45,2874.09,2876.22,7807294,780730176.0,1420],[20240730,2876.22,2874.85,2876.59,2874.4,2876.0,8918290,891830208.0,1421],[20240730,2876.0,2875.83,2877.38,2875.16,2876.72,7493947,749395456.0,1422],[20240730,2876.72,2877.02,2877.71,2876.05,2876.46,7759034,775904512.0,1423],[20240730,2876.46,2877.11,2878.4,2876.83,2876.83,8427043,842705536.0,1424],[20240730,2876.83,2878.28,2878.28,2875.05,2876.14,7253218,725323008.0,1425],[20240730,2876.14,2875.96,2877.31,2875.22,2876.42,7378107,737811712.0,1426],[20240730,2876.42,2875.53,2879.8,2875.53,2879.72,10248993,1024900288.0,1427],[20240730,2879.72,2879.26,2880.05,2877.25,2879.62,8652151,865215936.0,1428],[20240730,2879.62,2879.43,2879.43,2877.07,2877.07,6670657,667066944.0,1429],[20240730,2877.07,2877.31,2878.12,2876.27,2876.28,7308430,730843968.0,1430],[20240730,2876.28,2876.66,2876.66,2875.12,2875.12,8768227,876823680.0,1431],[20240730,2875.12,2875.61,2876.05,2874.8,2874.8,8259013,825902400.0,1432],[20240730,2874.8,2874.61,2875.29,2874.37,2874.59,6715603,671561344.0,1433],[20240730,2874.59,2874.95,2878.86,2874.19,2878.59,11596426,1159643520.0,1434],[20240730,2878.59,2876.96,2879.33,2876.49,2878.88,9075032,907503936.0,1435],[20240730,2878.88,2878.32,2879.92,2878.22,2879.48,8845805,884581440.0,1436],[20240730,2879.48,2879.65,2879.71,2877.1,2877.15,8993632,899364096.0,1437],[20240730,2877.15,2877.22,2877.22,2875.5,2875.6,8077200,807721024.0,1438],[20240730,2875.6,2875.85,2876.23,2875.13,2876.14,7575867,757587712.0,1439],[20240730,2876.14,2876.63,2876.63,2875.36,2875.57,9074049,907405632.0,1440],[20240730,2875.57,2875.55,2878.06,2874.81,2876.11,11746201,1174621312.0,1441],[20240730,2876.11,2875.97,2876.23,2875.54,2875.66,9122121,912212800.0,1442],[20240730,2875.66,2875.58,2875.84,2875.02,2875.02,9792787,979279552.0,1443],[20240730,2875.02,2875.6,2875.6,2874.62,2875.46,10421252,1042126464.0,1444],[20240730,2875.46,2874.72,2876.43,2874.72,2876.32,11362170,1136218112.0,1445],[20240730,2876.32,2875.98,2878.23,2875.98,2878.0,12389553,1238956160.0,1446],[20240730,2878.0,2878.52,2878.59,2876.5,2877.76,11671672,1167168256.0,1447],[20240730,2877.76,2877.66,2878.79,2877.25,2878.21,11795573,1179558400.0,1448],[20240730,2878.21,2878.7,2879.08,2877.31,2878.99,12542940,1254294912.0,1449],[20240730,2878.99,2878.1,2879.51,2878.1,2879.24,12126039,1212604800.0,1450],[20240730,2879.24,2879.34,2880.0,2877.37,2878.07,14980482,1498049408.0,1451],[20240730,2878.07,2878.67,2879.51,2877.72,2879.35,14094299,1409430912.0,1452],[20240730,2879.35,2879.61,2880.15,2878.62,2880.15,13878968,1387897728.0,1453],[20240730,2880.15,2878.92,2880.98,2878.92,2880.47,15601543,1560155136.0,1454],[20240730,2880.47,2880.66,2881.36,2879.96,2880.5,16951684,1695169280.0,1455],[20240730,2880.5,2880.87,2881.26,2880.03,2880.57,17827107,1782711552.0,1456],[20240730,2880.57,2880.52,2881.39,2879.77,2881.34,18792957,1879296640.0,1457],[20240730,2881.34,2880.46,2880.58,2880.46,2880.58,1263334,126333520.0,1458],[20240730,2880.58,2880.58,2880.58,2880.58,2880.58,0,0.0,1459],[20240730,2880.58,2879.99,2879.99,2879.3,2879.3,34896165,3489616640.0,1500],[20240731,2879.3,2877.54,2878.54,2876.3,2878.54,95323603,9532361728.0,931],[20240731,2878.54,2878.96,2879.81,2878.46,2879.62,46268220,4626822656.0,932],[20240731,2879.62,2879.21,2879.62,2878.67,2879.02,38880223,3888024064.0,933],[20240731,2879.02,2879.13,2879.66,2878.21,2878.97,34692559,3469257216.0,934],[20240731,2878.97,2879.11,2879.27,2876.67,2876.75,32428315,3242832128.0,935],[20240731,2876.75,2877.81,2879.03,2877.37,2877.59,34672301,3467231232.0,936],[20240731,2877.59,2878.09,2879.47,2878.09,2878.51,28716076,2871608576.0,937],[20240731,2878.51,2879.08,2881.91,2878.81,2881.91,25645516,2564552448.0,938],[20240731,2881.91,2881.95,2885.97,2881.9,2885.53,30919473,3091948288.0,939],[20240731,2885.53,2885.44,2886.82,2885.0,2885.95,29126756,2912676352.0,940],[20240731,2885.95,2886.02,2887.05,2885.53,2886.92,28846514,2884652288.0,941],[20240731,2886.92,2887.43,2887.97,2886.32,2887.4,29177587,2917759744.0,942],[20240731,2887.4,2887.67,2887.77,2886.22,2886.41,27742238,2774224640.0,943],[20240731,2886.41,2886.47,2891.36,2885.79,2891.36,33852643,3385265408.0,944],[20240731,2891.36,2891.22,2893.77,2891.11,2891.11,37143453,3714346496.0,945],[20240731,2891.11,2891.25,2892.27,2889.89,2890.51,32357086,3235709184.0,946],[20240731,2890.51,2890.56,2891.49,2890.12,2891.29,30860297,3086030592.0,947],[20240731,2891.29,2891.41,2892.67,2890.75,2890.83,29642930,2964293888.0,948],[20240731,2890.83,2890.97,2894.5,2890.97,2892.64,29976482,2997649152.0,949],[20240731,2892.64,2892.84,2894.58,2892.23,2894.58,28529579,2852958464.0,950],[20240731,2894.58,2894.6,2895.19,2892.67,2892.89,32324587,3232459520.0,951],[20240731,2892.89,2892.82,2894.04,2892.3,2892.63,27242051,2724206336.0,952],[20240731,2892.63,2892.21,2893.97,2891.98,2893.85,30267116,3026712576.0,953],[20240731,2893.85,2893.33,2894.8,2893.33,2893.96,26225643,2622565120.0,954],[20240731,2893.96,2893.78,2894.04,2892.8,2894.04,24597889,2459789824.0,955],[20240731,2894.04,2893.73,2895.47,2893.49,2895.47,24503783,2450379520.0,956],[20240731,2895.47,2895.71,2899.17,2895.71,2898.78,32371468,3237147904.0,957],[20240731,2898.78,2898.73,2898.95,2897.73,2898.37,25589890,2558990080.0,958],[20240731,2898.37,2898.14,2898.88,2897.99,2898.54,23218512,2321852672.0,959],[20240731,2898.54,2898.5,2901.7,2898.33,2901.01,25288715,2528872960.0,1000],[20240731,2901.01,2900.87,2900.87,2896.91,2897.65,25421344,2542135296.0,1001],[20240731,2897.65,2897.46,2897.46,2895.21,2895.35,29595076,2959508480.0,1002],[20240731,2895.35,2895.33,2895.69,2894.0,2894.19,23869460,2386947072.0,1003],[20240731,2894.19,2893.87,2895.03,2893.71,2894.4,21877460,2187747072.0,1004],[20240731,2894.4,2894.43,2895.21,2892.96,2892.96,18641414,1864142464.0,1005],[20240731,2892.96,2893.79,2895.25,2893.19,2893.4,21802100,2180210688.0,1006],[20240731,2893.4,2893.63,2893.63,2890.91,2891.25,24358341,2435834880.0,1007],[20240731,2891.25,2891.4,2892.13,2890.78,2891.34,18621988,1862199552.0,1008],[20240731,2891.34,2892.54,2894.59,2892.54,2894.59,21637365,2163737344.0,1009],[20240731,2894.59,2894.47,2894.47,2892.74,2893.16,23317552,2331756288.0,1010],[20240731,2893.16,2894.03,2896.95,2893.34,2896.09,30628245,3062825472.0,1011],[20240731,2896.09,2896.51,2898.01,2896.33,2897.5,24346768,2434677760.0,1012],[20240731,2897.5,2897.57,2897.57,2895.57,2897.25,21229777,2122978688.0,1013],[20240731,2897.25,2897.66,2898.66,2896.93,2898.55,20759254,2075926528.0,1014],[20240731,2898.55,2898.69,2900.03,2898.5,2898.69,19730875,1973088384.0,1015],[20240731,2898.69,2898.39,2900.81,2898.24,2900.81,21636217,2163622912.0,1016],[20240731,2900.81,2901.22,2901.22,2898.91,2899.95,20290090,2029009792.0,1017],[20240731,2899.95,2900.53,2900.9,2898.96,2899.05,19888221,1988823040.0,1018],[20240731,2899.05,2899.23,2901.43,2899.04,2900.53,20912797,2091280512.0,1019],[20240731,2900.53,2900.63,2902.6,2900.63,2902.58,24060607,2406061824.0,1020],[20240731,2902.58,2903.12,2904.49,2902.78,2904.35,25189119,2518912768.0,1021],[20240731,2904.35,2904.48,2905.36,2903.11,2905.36,21855259,2185527040.0,1022],[20240731,2905.36,2905.37,2906.18,2904.57,2906.15,23588181,2358819072.0,1023],[20240731,2906.15,2906.52,2907.42,2905.88,2906.69,24662519,2466252800.0,1024],[20240731,2906.69,2906.72,2906.72,2902.58,2902.58,30204542,3020455168.0,1025],[20240731,2902.58,2902.83,2906.32,2902.83,2905.48,27946476,2794648832.0,1026],[20240731,2905.48,2905.72,2905.95,2904.13,2905.36,20817306,2081731584.0,1027],[20240731,2905.36,2905.35,2908.83,2904.62,2908.78,21587390,2158739968.0,1028],[20240731,2908.78,2908.58,2908.79,2907.23,2907.41,17738640,1773864832.0,1029],[20240731,2907.41,2907.05,2908.15,2907.05,2907.63,16557295,1655730560.0,1030],[20240731,2907.63,2907.49,2910.53,2907.49,2909.98,30276573,3027658240.0,1031],[20240731,2909.98,2909.98,2910.17,2908.89,2909.99,23203975,2320398336.0,1032],[20240731,2909.99,2909.66,2912.42,2909.04,2912.07,25337743,2533775104.0,1033],[20240731,2912.07,2912.23,2912.23,2910.37,2910.82,29957136,2995714816.0,1034],[20240731,2910.82,2911.01,2913.45,2910.81,2913.29,25403085,2540309504.0,1035],[20240731,2913.29,2913.58,2913.58,2912.41,2913.04,23622341,2362235392.0,1036],[20240731,2913.04,2913.15,2914.07,2912.47,2913.49,20358211,2035822208.0,1037],[20240731,2913.49,2913.69,2913.69,2910.53,2910.86,18066400,1806641152.0,1038],[20240731,2910.86,2910.51,2911.54,2910.15,2910.75,16465307,1646531584.0,1039],[20240731,2910.75,2911.2,2914.4,2911.2,2912.85,19916685,1991669248.0,1040],[20240731,2912.85,2913.05,2913.55,2912.56,2912.87,15315829,1531583872.0,1041],[20240731,2912.87,2913.02,2913.41,2911.95,2913.26,17124009,1712401920.0,1042],[20240731,2913.26,2913.58,2914.43,2912.89,2912.96,15963855,1596386304.0,1043],[20240731,2912.96,2912.99,2913.56,2912.24,2912.76,13162940,1316295040.0,1044],[20240731,2912.76,2912.81,2913.04,2912.3,2912.45,14607954,1460796288.0,1045],[20240731,2912.45,2912.49,2913.6,2911.69,2912.48,14952580,1495258880.0,1046],[20240731,2912.48,2912.43,2912.84,2910.88,2912.84,15176163,1517617152.0,1047],[20240731,2912.84,2912.89,2912.89,2910.11,2910.11,13393810,1339381888.0,1048],[20240731,2910.11,2910.02,2910.02,2909.05,2909.57,12844136,1284414464.0,1049],[20240731,2909.57,2910.07,2910.57,2909.46,2909.46,11836584,1183659008.0,1050],[20240731,2909.46,2909.68,2910.21,2909.31,2909.46,11513397,1151340672.0,1051],[20240731,2909.46,2909.37,2909.5,2908.95,2909.23,10539252,1053926144.0,1052],[20240731,2909.23,2909.47,2910.37,2909.22,2909.99,10448960,1044896896.0,1053],[20240731,2909.99,2910.11,2912.79,2910.11,2912.45,14032772,1403278080.0,1054],[20240731,2912.45,2912.62,2913.6,2911.84,2913.6,15252167,1525217664.0,1055],[20240731,2913.6,2913.63,2913.63,2912.31,2913.09,12687317,1268732928.0,1056],[20240731,2913.09,2912.88,2915.1,2912.72,2915.1,13682253,1368226432.0,1057],[20240731,2915.1,2915.11,2916.68,2915.11,2916.29,17945883,1794589568.0,1058],[20240731,2916.29,2916.28,2916.28,2914.81,2915.27,12853734,1285374592.0,1059],[20240731,2915.27,2915.66,2915.82,2914.57,2915.06,11937253,1193726336.0,1100],[20240731,2915.06,2915.43,2915.97,2914.95,2915.11,13383842,1338385280.0,1101],[20240731,2915.11,2915.12,2915.12,2914.1,2914.4,13970080,1397009536.0,1102],[20240731,2914.4,2914.17,2914.66,2913.66,2913.66,12885178,1288518912.0,1103],[20240731,2913.66,2913.44,2913.44,2911.72,2911.95,13386926,1338693504.0,1104],[20240731,2911.95,2911.95,2913.76,2911.65,2913.67,13752567,1375257728.0,1105],[20240731,2913.67,2913.61,2914.85,2913.07,2914.3,12151326,1215133440.0,1106],[20240731,2914.3,2914.15,2914.77,2913.96,2914.47,10702588,1070259904.0,1107],[20240731,2914.47,2914.03,2915.24,2913.77,2915.24,10998853,1099886336.0,1108],[20240731,2915.24,2915.25,2915.38,2914.25,2914.4,11080176,1108018688.0,1109],[20240731,2914.4,2914.45,2915.08,2914.41,2915.05,10871203,1087121152.0,1110],[20240731,2915.05,2915.39,2916.81,2915.39,2916.37,11975699,1197570944.0,1111],[20240731,2916.37,2916.71,2917.49,2916.13,2916.97,11432976,1143298816.0,1112],[20240731,2916.97,2916.97,2918.21,2916.97,2917.89,10996642,1099665280.0,1113],[20240731,2917.89,2918.44,2918.85,2917.96,2918.43,11700244,1170025344.0,1114],[20240731,2918.43,2918.89,2919.22,2918.47,2918.97,10372463,1037247552.0,1115],[20240731,2918.97,2918.78,2919.72,2918.63,2919.21,11608691,1160869888.0,1116],[20240731,2919.21,2919.37,2920.45,2919.37,2920.45,13388553,1338856576.0,1117],[20240731,2920.45,2920.12,2920.39,2918.58,2918.99,10905266,1090527616.0,1118],[20240731,2918.99,2919.23,2921.29,2919.21,2921.29,10997566,1099757696.0,1119],[20240731,2921.29,2921.16,2921.27,2920.17,2920.68,10991738,1099174912.0,1120],[20240731,2920.68,2920.38,2921.7,2920.38,2921.45,12454943,1245495296.0,1121],[20240731,2921.45,2921.76,2922.37,2920.93,2922.37,12147782,1214779136.0,1122],[20240731,2922.37,2922.19,2924.99,2922.01,2924.61,17671574,1767158400.0,1123],[20240731,2924.61,2925.02,2929.3,2924.38,2929.3,19694037,1969404544.0,1124],[20240731,2929.3,2929.46,2930.34,2929.38,2930.13,19030968,1903097728.0,1125],[20240731,2930.13,2929.95,2930.0,2928.43,2928.52,12950963,1295097344.0,1126],[20240731,2928.52,2928.24,2928.24,2926.89,2926.89,11091235,1109124480.0,1127],[20240731,2926.89,2926.8,2929.01,2926.48,2928.46,12160715,1216072320.0,1128],[20240731,2928.46,2928.22,2930.83,2928.22,2930.67,14621012,1462102144.0,1129],[20240731,2930.67,2931.27,2931.27,2930.0,2930.8,15772214,1577222272.0,1130],[20240731,2930.8,2931.34,2935.97,2931.34,2935.77,64078857,6407886848.0,1301],[20240731,2935.77,2935.91,2935.98,2934.98,2935.34,25282360,2528237056.0,1302],[20240731,2935.34,2935.18,2935.18,2932.47,2933.43,21038720,2103872640.0,1303],[20240731,2933.43,2933.48,2933.91,2932.62,2933.21,16384583,1638459264.0,1304],[20240731,2933.21,2933.47,2933.86,2932.76,2933.46,17179070,1717907968.0,1305],[20240731,2933.46,2933.59,2934.67,2932.23,2932.23,17523573,1752358656.0,1306],[20240731,2932.23,2932.32,2933.44,2932.18,2932.37,14561514,1456152320.0,1307],[20240731,2932.37,2932.49,2933.38,2932.09,2932.73,13347497,1334750720.0,1308],[20240731,2932.73,2933.12,2933.13,2930.19,2930.19,16789636,1678964864.0,1309],[20240731,2930.19,2929.9,2929.9,2929.0,2929.28,14940372,1494038144.0,1310],[20240731,2929.28,2929.55,2931.39,2929.48,2930.77,15895221,1589523072.0,1311],[20240731,2930.77,2930.92,2933.48,2930.8,2933.48,15158748,1515875840.0,1312],[20240731,2933.48,2933.42,2933.56,2932.68,2933.12,12422702,1242271360.0,1313],[20240731,2933.12,2933.04,2933.27,2932.53,2932.55,11283199,1128320896.0,1314],[20240731,2932.55,2932.39,2933.6,2932.39,2933.06,11772728,1177274112.0,1315],[20240731,2933.06,2932.74,2933.3,2932.26,2932.87,13429685,1342969472.0,1316],[20240731,2932.87,2932.95,2933.17,2932.55,2933.1,11494095,1149410432.0,1317],[20240731,2933.1,2932.76,2934.66,2932.76,2934.17,14371990,1437200000.0,1318],[20240731,2934.17,2933.92,2934.66,2933.72,2934.15,12276531,1227654144.0,1319],[20240731,2934.15,2934.6,2934.6,2933.47,2934.36,11462663,1146267520.0,1320],[20240731,2934.36,2933.91,2935.45,2933.81,2935.31,15539039,1553904896.0,1321],[20240731,2935.31,2935.26,2936.48,2935.26,2936.01,14178571,1417858304.0,1322],[20240731,2936.01,2935.93,2936.01,2934.23,2934.23,13990415,1399042432.0,1323],[20240731,2934.23,2933.78,2934.19,2932.59,2934.19,13522103,1352210944.0,1324],[20240731,2934.19,2933.59,2935.14,2933.59,2935.1,12225235,1222524416.0,1325],[20240731,2935.1,2934.91,2935.9,2934.86,2935.52,13250828,1325083776.0,1326],[20240731,2935.52,2935.38,2937.14,2935.38,2936.88,15575661,1557566976.0,1327],[20240731,2936.88,2936.92,2937.26,2936.63,2937.03,12623813,1262381952.0,1328],[20240731,2937.03,2936.79,2937.02,2935.29,2935.41,16140465,1614047488.0,1329],[20240731,2935.41,2935.36,2936.29,2934.63,2936.24,14997649,1499765760.0,1330],[20240731,2936.24,2935.79,2935.81,2933.71,2934.0,14616816,1461682688.0,1331],[20240731,2934.0,2933.88,2933.94,2933.36,2933.69,12930813,1293082112.0,1332],[20240731,2933.69,2934.0,2934.0,2932.38,2932.56,13408127,1340813568.0,1333],[20240731,2932.56,2932.79,2933.31,2931.95,2932.43,13079811,1307981952.0,1334],[20240731,2932.43,2932.14,2932.14,2930.62,2931.68,15733634,1573364480.0,1335],[20240731,2931.68,2931.47,2931.47,2929.65,2929.74,12906095,1290610560.0,1336],[20240731,2929.74,2929.74,2932.47,2929.74,2931.15,15157077,1515708544.0,1337],[20240731,2931.15,2931.34,2931.34,2930.07,2930.07,9488569,948857856.0,1338],[20240731,2930.07,2930.32,2931.46,2929.84,2930.88,10782144,1078215424.0,1339],[20240731,2930.88,2931.04,2931.04,2929.84,2930.54,9820365,982037568.0,1340],[20240731,2930.54,2930.23,2931.94,2930.23,2931.94,12923054,1292306304.0,1341],[20240731,2931.94,2932.13,2932.32,2931.39,2932.32,10659632,1065964288.0,1342],[20240731,2932.32,2932.73,2932.84,2932.03,2932.35,9788068,978807872.0,1343],[20240731,2932.35,2932.27,2933.49,2931.76,2932.85,11004385,1100439424.0,1344],[20240731,2932.85,2932.86,2934.18,2932.39,2933.33,11136455,1113646464.0,1345],[20240731,2933.33,2933.43,2934.6,2933.43,2934.32,11078539,1107854848.0,1346],[20240731,2934.32,2934.58,2935.5,2934.11,2934.15,13209647,1320965888.0,1347],[20240731,2934.15,2933.94,2934.86,2933.43,2933.66,9931110,993112192.0,1348],[20240731,2933.66,2933.51,2934.55,2932.82,2934.55,10573336,1057334720.0,1349],[20240731,2934.55,2935.07,2935.62,2934.8,2935.21,11710997,1171101056.0,1350],[20240731,2935.21,2935.13,2935.68,2934.76,2934.95,10248040,1024804928.0,1351],[20240731,2934.95,2935.11,2935.4,2934.17,2934.67,9994421,999442944.0,1352],[20240731,2934.67,2934.81,2936.26,2934.74,2936.26,11032939,1103294848.0,1353],[20240731,2936.26,2936.31,2936.59,2935.75,2936.23,10051912,1005192192.0,1354],[20240731,2936.23,2936.03,2938.05,2936.03,2937.66,13178369,1317837696.0,1355],[20240731,2937.66,2938.01,2938.01,2936.85,2936.86,10614802,1061481344.0,1356],[20240731,2936.86,2936.56,2936.98,2936.29,2936.72,9330561,933057152.0,1357],[20240731,2936.72,2936.5,2937.48,2936.21,2936.99,10053475,1005348352.0,1358],[20240731,2936.99,2937.77,2937.85,2937.0,2937.38,9198760,919877056.0,1359],[20240731,2937.38,2937.45,2938.18,2937.13,2937.41,9620870,962088000.0,1400],[20240731,2937.41,2937.59,2937.59,2936.12,2936.12,9956306,995631360.0,1401],[20240731,2936.12,2936.37,2937.72,2936.19,2936.35,11568682,1156869376.0,1402],[20240731,2936.35,2936.51,2936.51,2933.89,2934.86,11496128,1149613696.0,1403],[20240731,2934.86,2934.56,2936.54,2934.2,2936.25,10459471,1045948032.0,1404],[20240731,2936.25,2936.23,2936.33,2935.79,2935.79,8924482,892449216.0,1405],[20240731,2935.79,2935.85,2936.1,2934.51,2934.54,9147287,914729600.0,1406],[20240731,2934.54,2935.13,2936.52,2935.03,2935.06,9510204,951021376.0,1407],[20240731,2935.06,2935.05,2936.52,2934.71,2936.11,8894691,889469952.0,1408],[20240731,2936.11,2936.04,2936.39,2935.44,2935.71,8652241,865225024.0,1409],[20240731,2935.71,2935.41,2935.96,2935.31,2935.49,7945565,794557504.0,1410],[20240731,2935.49,2935.27,2935.99,2935.27,2935.99,9372289,937229824.0,1411],[20240731,2935.99,2935.5,2936.4,2935.5,2936.23,9203671,920368256.0,1412],[20240731,2936.23,2936.72,2937.11,2936.02,2936.58,10116159,1011616960.0,1413],[20240731,2936.58,2936.1,2936.1,2934.86,2936.02,10049646,1004965440.0,1414],[20240731,2936.02,2935.52,2936.87,2935.52,2935.83,9569636,956964736.0,1415],[20240731,2935.83,2935.73,2937.08,2935.66,2935.86,8905861,890587008.0,1416],[20240731,2935.86,2936.21,2936.9,2935.98,2936.77,9038267,903827904.0,1417],[20240731,2936.77,2936.5,2936.55,2935.67,2935.84,9069822,906983296.0,1418],[20240731,2935.84,2935.84,2937.13,2935.57,2936.32,9283965,928397632.0,1419],[20240731,2936.32,2936.36,2936.66,2935.64,2936.66,9967118,996712704.0,1420],[20240731,2936.66,2936.49,2936.6,2935.82,2935.94,9503944,950395392.0,1421],[20240731,2935.94,2935.82,2936.17,2935.25,2935.89,10919651,1091966080.0,1422],[20240731,2935.89,2935.61,2935.76,2934.14,2934.14,13534233,1353423872.0,1423],[20240731,2934.14,2935.06,2935.06,2934.15,2934.38,12463618,1246362880.0,1424],[20240731,2934.38,2934.86,2935.77,2934.56,2935.01,12743610,1274361856.0,1425],[20240731,2935.01,2934.76,2935.31,2933.98,2934.11,10694443,1069445056.0,1426],[20240731,2934.11,2934.23,2934.4,2932.92,2933.39,10359331,1035934272.0,1427],[20240731,2933.39,2933.42,2934.68,2932.89,2933.53,12113791,1211379840.0,1428],[20240731,2933.53,2933.62,2934.04,2933.25,2933.5,9922862,992287168.0,1429],[20240731,2933.5,2933.87,2934.24,2933.01,2933.39,10089259,1008926912.0,1430],[20240731,2933.39,2933.16,2935.12,2933.16,2934.54,13660627,1366063744.0,1431],[20240731,2934.54,2934.69,2935.18,2934.16,2934.6,10693437,1069344576.0,1432],[20240731,2934.6,2934.68,2935.82,2934.68,2935.1,11862011,1186202112.0,1433],[20240731,2935.1,2935.24,2935.48,2934.77,2934.84,11581417,1158142976.0,1434],[20240731,2934.84,2935.23,2936.43,2935.02,2936.35,11429635,1142964480.0,1435],[20240731,2936.35,2936.21,2936.5,2935.59,2935.88,11120965,1112097664.0,1436],[20240731,2935.88,2935.82,2936.73,2935.45,2936.25,11727645,1172765568.0,1437],[20240731,2936.25,2936.45,2937.04,2936.06,2936.87,11681664,1168167552.0,1438],[20240731,2936.87,2937.02,2937.69,2936.92,2937.38,13518129,1351813888.0,1439],[20240731,2937.38,2937.33,2938.68,2936.92,2938.42,16242289,1624229760.0,1440],[20240731,2938.42,2938.93,2939.35,2938.27,2938.46,15690327,1569033472.0,1441],[20240731,2938.46,2938.47,2939.9,2938.47,2939.9,14282527,1428253568.0,1442],[20240731,2939.9,2939.57,2939.57,2938.66,2938.66,15027970,1502797952.0,1443],[20240731,2938.66,2938.81,2938.81,2938.08,2938.11,15180984,1518099456.0,1444],[20240731,2938.11,2937.93,2939.34,2937.93,2938.88,14526556,1452656640.0,1445],[20240731,2938.88,2939.21,2939.21,2938.39,2938.6,15536771,1553678336.0,1446],[20240731,2938.6,2938.89,2939.0,2938.38,2938.95,15712694,1571270656.0,1447],[20240731,2938.95,2938.94,2940.12,2938.94,2940.0,18252977,1825298688.0,1448],[20240731,2940.0,2939.79,2940.32,2939.38,2940.32,18515931,1851594112.0,1449],[20240731,2940.32,2940.05,2940.59,2939.77,2939.77,17457170,1745717888.0,1450],[20240731,2939.77,2940.26,2940.26,2939.65,2939.97,20096461,2009647104.0,1451],[20240731,2939.97,2940.19,2940.42,2939.79,2939.98,19882047,1988205696.0,1452],[20240731,2939.98,2939.85,2940.37,2939.75,2940.13,20037570,2003757952.0,1453],[20240731,2940.13,2939.93,2940.21,2939.67,2940.15,21176674,2117668352.0,1454],[20240731,2940.15,2939.76,2940.4,2939.71,2940.0,22781458,2278147072.0,1455],[20240731,2940.0,2940.12,2940.27,2939.56,2939.9,26753170,2675318016.0,1456],[20240731,2939.9,2939.75,2940.34,2939.45,2939.93,28359453,2835946496.0,1457],[20240731,2939.93,2940.21,2940.21,2940.09,2940.09,1663722,166372336.0,1458],[20240731,2940.09,2940.09,2940.09,2940.09,2940.09,0,0.0,1459],[20240731,2940.09,2940.03,2940.03,2938.75,2938.75,52556511,5255651328.0,1500],[20240801,2938.75,2940.12,2945.49,2939.7,2945.31,153245360,15324538880.0,931],[20240801,2945.31,2945.43,2946.94,2944.56,2946.93,78406325,7840632832.0,932],[20240801,2946.93,2947.15,2947.88,2946.07,2947.11,65487042,6548704256.0,933],[20240801,2947.11,2947.37,2947.57,2944.08,2944.08,59367710,5936772608.0,934],[20240801,2944.08,2944.44,2944.44,2942.15,2942.15,57290029,5729004032.0,935],[20240801,2942.15,2942.45,2942.45,2939.98,2940.14,50729514,5072952320.0,936],[20240801,2940.14,2940.16,2941.15,2939.56,2940.81,43819176,4381918720.0,937],[20240801,2940.81,2941.02,2943.06,2940.91,2942.64,39253325,3925333504.0,938],[20240801,2942.64,2942.46,2942.71,2941.1,2941.28,38467349,3846736128.0,939],[20240801,2941.28,2941.26,2943.77,2941.12,2943.77,36555343,3655535104.0,940],[20240801,2943.77,2943.46,2943.47,2941.73,2941.99,34200457,3420046592.0,941],[20240801,2941.99,2941.65,2941.94,2940.61,2940.61,37218366,3721837568.0,942],[20240801,2940.61,2940.68,2941.55,2939.72,2939.9,35172445,3517245696.0,943],[20240801,2939.9,2939.55,2941.45,2939.55,2941.02,32307281,3230729216.0,944],[20240801,2941.02,2940.84,2942.48,2940.84,2942.48,31526878,3152688896.0,945],[20240801,2942.48,2942.71,2942.71,2941.06,2941.06,34661736,3466173952.0,946],[20240801,2941.06,2941.3,2941.91,2940.75,2941.24,26960746,2696075520.0,947],[20240801,2941.24,2940.97,2941.02,2937.93,2937.93,32694951,3269496064.0,948],[20240801,2937.93,2937.44,2937.81,2936.26,2936.26,30462238,3046225152.0,949],[20240801,2936.26,2936.61,2937.39,2936.06,2936.5,27269812,2726981888.0,950],[20240801,2936.5,2936.95,2937.13,2934.92,2934.92,31545054,3154506240.0,951],[20240801,2934.92,2934.9,2935.01,2933.21,2933.21,26595605,2659561472.0,952],[20240801,2933.21,2933.62,2936.96,2933.62,2936.46,27127553,2712756480.0,953],[20240801,2936.46,2936.18,2937.65,2935.8,2936.38,25903620,2590363392.0,954],[20240801,2936.38,2936.77,2937.36,2936.5,2937.31,25097963,2509797120.0,955],[20240801,2937.31,2937.44,2938.36,2936.92,2937.64,22565058,2256506624.0,956],[20240801,2937.64,2938.03,2941.28,2937.95,2941.28,24220791,2422080256.0,957],[20240801,2941.28,2941.18,2943.32,2941.18,2942.81,22271243,2227125248.0,958],[20240801,2942.81,2943.12,2944.23,2943.09,2943.78,19892947,1989295744.0,959],[20240801,2943.78,2943.75,2944.76,2943.61,2944.65,20083511,2008352000.0,1000],[20240801,2944.65,2944.31,2944.31,2941.89,2942.37,28158655,2815866112.0,1001],[20240801,2942.37,2942.93,2942.93,2940.94,2940.94,22898386,2289839360.0,1002],[20240801,2940.94,2940.45,2942.06,2940.01,2942.06,23120972,2312098304.0,1003],[20240801,2942.06,2941.65,2941.81,2939.36,2939.65,19247113,1924712320.0,1004],[20240801,2939.65,2939.87,2940.66,2939.48,2940.56,17836055,1783606528.0,1005],[20240801,2940.56,2940.54,2942.12,2940.39,2941.46,18392249,1839225856.0,1006],[20240801,2941.46,2941.24,2942.23,2941.24,2941.68,16930473,1693048448.0,1007],[20240801,2941.68,2942.44,2943.17,2942.19,2942.55,17623156,1762316800.0,1008],[20240801,2942.55,2942.16,2943.44,2942.16,2943.41,16958316,1695832704.0,1009],[20240801,2943.41,2943.37,2944.32,2942.76,2943.75,19844663,1984467328.0,1010],[20240801,2943.75,2943.54,2944.55,2942.85,2943.72,19050667,1905067520.0,1011],[20240801,2943.72,2943.47,2943.94,2942.69,2943.94,15938061,1593807360.0,1012],[20240801,2943.94,2943.4,2943.44,2941.73,2942.1,16857149,1685715968.0,1013],[20240801,2942.1,2941.97,2941.97,2940.33,2941.64,19078228,1907823744.0,1014],[20240801,2941.64,2941.59,2941.97,2940.83,2941.97,15363492,1536350336.0,1015],[20240801,2941.97,2941.71,2943.14,2941.58,2943.06,19293733,1929373952.0,1016],[20240801,2943.06,2942.85,2943.92,2942.63,2942.63,17002967,1700297728.0,1017],[20240801,2942.63,2942.8,2942.95,2942.03,2942.86,14642954,1464296576.0,1018],[20240801,2942.86,2942.44,2943.15,2942.31,2942.45,15045917,1504592896.0,1019],[20240801,2942.45,2942.46,2943.84,2942.18,2943.84,18706392,1870640256.0,1020],[20240801,2943.84,2943.87,2943.87,2942.93,2943.29,16599835,1659984768.0,1021],[20240801,2943.29,2943.29,2944.26,2942.89,2943.83,15573283,1557329536.0,1022],[20240801,2943.83,2943.96,2944.85,2943.45,2944.85,13711934,1371194368.0,1023],[20240801,2944.85,2944.85,2945.15,2944.52,2944.7,13860502,1386051328.0,1024],[20240801,2944.7,2944.61,2944.96,2944.24,2944.5,15323446,1532345984.0,1025],[20240801,2944.5,2944.48,2946.43,2944.48,2946.43,16775842,1677585152.0,1026],[20240801,2946.43,2945.82,2947.23,2945.82,2946.87,12540948,1254096000.0,1027],[20240801,2946.87,2947.18,2947.38,2946.53,2947.01,13057783,1305778944.0,1028],[20240801,2947.01,2946.41,2946.54,2942.57,2942.85,22181799,2218180864.0,1029],[20240801,2942.85,2942.64,2944.13,2942.39,2944.03,16649365,1664937344.0,1030],[20240801,2944.03,2943.79,2944.93,2943.37,2944.5,17922986,1792299520.0,1031],[20240801,2944.5,2944.43,2944.43,2942.7,2942.9,16754952,1675496064.0,1032],[20240801,2942.9,2942.76,2943.29,2942.23,2942.99,15058036,1505804544.0,1033],[20240801,2942.99,2942.84,2942.94,2942.07,2942.48,11549010,1154902400.0,1034],[20240801,2942.48,2942.34,2942.76,2941.98,2941.98,12103441,1210344832.0,1035],[20240801,2941.98,2942.0,2942.51,2941.55,2941.55,11921478,1192148736.0,1036],[20240801,2941.55,2941.8,2942.06,2941.39,2941.65,11830084,1183009408.0,1037],[20240801,2941.65,2941.64,2941.87,2940.96,2941.23,11816952,1181696256.0,1038],[20240801,2941.23,2941.38,2941.56,2940.68,2940.86,11985439,1198544768.0,1039],[20240801,2940.86,2941.02,2941.26,2940.63,2940.63,11073939,1107394816.0,1040],[20240801,2940.63,2940.61,2941.35,2940.27,2940.51,13043096,1304310656.0,1041],[20240801,2940.51,2940.3,2940.3,2939.61,2939.73,12141041,1214105216.0,1042],[20240801,2939.73,2940.07,2940.07,2938.99,2938.99,10952173,1095218304.0,1043],[20240801,2938.99,2938.94,2938.94,2936.69,2936.69,14405440,1440545024.0,1044],[20240801,2936.69,2936.94,2938.61,2936.94,2938.23,13536391,1353640448.0,1045],[20240801,2938.23,2938.16,2938.16,2936.86,2937.0,10075005,1007501760.0,1046],[20240801,2937.0,2936.62,2937.92,2936.43,2937.73,10326230,1032623808.0,1047],[20240801,2937.73,2937.63,2938.37,2937.63,2937.85,9501841,950185088.0,1048],[20240801,2937.85,2937.58,2937.98,2937.2,2937.61,10308954,1030896320.0,1049],[20240801,2937.61,2937.69,2937.74,2936.63,2936.99,10691552,1069156160.0,1050],[20240801,2936.99,2936.99,2937.37,2936.55,2936.92,10070153,1007016384.0,1051],[20240801,2936.92,2936.43,2936.89,2935.66,2935.67,10529427,1052943552.0,1052],[20240801,2935.67,2935.48,2936.24,2935.46,2935.66,9582429,958243648.0,1053],[20240801,2935.66,2935.91,2935.98,2935.27,2935.27,8343444,834345152.0,1054],[20240801,2935.27,2934.92,2935.06,2933.38,2933.38,11952403,1195241344.0,1055],[20240801,2933.38,2933.1,2934.96,2933.1,2934.37,12083808,1208381696.0,1056],[20240801,2934.37,2934.67,2935.03,2934.35,2934.55,8892913,889292288.0,1057],[20240801,2934.55,2934.63,2934.99,2934.22,2934.32,8711011,871102144.0,1058],[20240801,2934.32,2934.25,2934.95,2933.92,2934.8,7929245,792925568.0,1059],[20240801,2934.8,2934.24,2935.37,2934.24,2935.04,9081576,908158528.0,1100],[20240801,2935.04,2935.03,2935.21,2934.23,2934.55,9718363,971837376.0,1101],[20240801,2934.55,2934.51,2934.78,2933.31,2933.32,10606375,1060638528.0,1102],[20240801,2933.32,2933.63,2933.63,2932.42,2932.42,9507081,950709120.0,1103],[20240801,2932.42,2932.63,2934.11,2932.63,2933.51,10548813,1054882432.0,1104],[20240801,2933.51,2933.66,2933.98,2933.21,2933.75,8022073,802208384.0,1105],[20240801,2933.75,2934.06,2934.33,2932.65,2933.16,9547582,954759104.0,1106],[20240801,2933.16,2932.86,2933.12,2932.24,2932.87,7873692,787370368.0,1107],[20240801,2932.87,2932.76,2932.76,2931.97,2932.62,7884723,788473216.0,1108],[20240801,2932.62,2932.28,2933.39,2932.21,2932.58,8993219,899323008.0,1109],[20240801,2932.58,2932.38,2933.05,2932.05,2932.05,7719145,771915584.0,1110],[20240801,2932.05,2932.13,2932.45,2931.13,2932.38,11739702,1173971072.0,1111],[20240801,2932.38,2931.92,2932.21,2931.06,2931.29,9913353,991336512.0,1112],[20240801,2931.29,2931.11,2931.94,2930.85,2931.32,8242987,824299584.0,1113],[20240801,2931.32,2931.24,2931.71,2930.79,2930.81,8389462,838947136.0,1114],[20240801,2930.81,2930.86,2931.4,2930.71,2930.81,8051560,805157120.0,1115],[20240801,2930.81,2930.78,2931.34,2930.48,2930.48,7555645,755565376.0,1116],[20240801,2930.48,2930.83,2931.83,2930.83,2931.83,10054802,1005481024.0,1117],[20240801,2931.83,2932.15,2932.15,2928.83,2929.09,14854765,1485477376.0,1118],[20240801,2929.09,2928.87,2929.72,2928.87,2929.72,9014657,901466496.0,1119],[20240801,2929.72,2929.72,2929.88,2929.19,2929.5,7437605,743761344.0,1120],[20240801,2929.5,2929.48,2930.67,2929.13,2930.67,7889724,788973248.0,1121],[20240801,2930.67,2930.56,2931.01,2930.21,2930.21,6686834,668684288.0,1122],[20240801,2930.21,2930.4,2930.99,2930.27,2930.8,6682763,668277504.0,1123],[20240801,2930.8,2930.84,2931.75,2930.75,2931.34,6454163,645417536.0,1124],[20240801,2931.34,2931.47,2932.07,2930.76,2932.07,7118484,711849408.0,1125],[20240801,2932.07,2931.88,2932.21,2931.28,2931.59,6787295,678730560.0,1126],[20240801,2931.59,2931.63,2931.75,2929.97,2930.16,7979250,797926016.0,1127],[20240801,2930.16,2930.06,2930.39,2929.61,2930.32,7674385,767439296.0,1128],[20240801,2930.32,2930.42,2932.65,2929.85,2932.65,7515187,751519424.0,1129],[20240801,2932.65,2932.51,2932.53,2931.46,2932.14,8236346,823635776.0,1130],[20240801,2932.14,2932.47,2935.32,2932.46,2934.5,23468452,2346845952.0,1301],[20240801,2934.5,2934.0,2935.63,2934.0,2935.41,10840851,1084086144.0,1302],[20240801,2935.41,2935.41,2935.41,2934.13,2935.06,10024798,1002480768.0,1303],[20240801,2935.06,2934.97,2935.3,2934.54,2934.98,7665164,766517312.0,1304],[20240801,2934.98,2934.85,2936.76,2934.81,2935.98,11753408,1175342080.0,1305],[20240801,2935.98,2935.98,2936.12,2935.46,2936.05,8689559,868956736.0,1306],[20240801,2936.05,2935.9,2936.98,2935.9,2936.3,9736150,973616064.0,1307],[20240801,2936.3,2936.07,2936.42,2934.61,2935.99,10295690,1029570176.0,1308],[20240801,2935.99,2935.4,2935.99,2934.96,2935.66,10132329,1013233920.0,1309],[20240801,2935.66,2935.26,2935.59,2934.82,2935.58,8948597,894860672.0,1310],[20240801,2935.58,2935.36,2936.32,2935.28,2936.05,11116799,1111680896.0,1311],[20240801,2936.05,2935.99,2937.25,2935.84,2937.25,9839540,983955008.0,1312],[20240801,2937.25,2936.95,2938.19,2936.95,2937.82,16709830,1670983680.0,1313],[20240801,2937.82,2937.89,2938.28,2937.47,2937.93,13954657,1395466752.0,1314],[20240801,2937.93,2938.1,2938.34,2937.3,2937.5,10218929,1021894016.0,1315],[20240801,2937.5,2937.54,2938.53,2937.32,2938.22,12150146,1215015680.0,1316],[20240801,2938.22,2938.18,2939.06,2937.88,2939.06,10345874,1034588544.0,1317],[20240801,2939.06,2939.14,2941.16,2939.14,2941.03,11837247,1183725696.0,1318],[20240801,2941.03,2941.17,2941.17,2939.34,2939.92,11808452,1180846208.0,1319],[20240801,2939.92,2940.07,2941.07,2939.68,2941.01,9337227,933723520.0,1320],[20240801,2941.01,2941.03,2941.03,2939.83,2940.2,9742506,974251584.0,1321],[20240801,2940.2,2940.18,2940.63,2939.62,2939.89,8635552,863556288.0,1322],[20240801,2939.89,2939.64,2939.87,2938.54,2938.6,11103804,1110381440.0,1323],[20240801,2938.6,2938.72,2939.34,2938.19,2938.44,8796371,879637760.0,1324],[20240801,2938.44,2938.72,2939.86,2938.72,2939.86,8378655,837866752.0,1325],[20240801,2939.86,2940.13,2942.58,2939.53,2942.47,11927147,1192715520.0,1326],[20240801,2942.47,2942.85,2943.12,2941.65,2942.15,9906130,990614208.0,1327],[20240801,2942.15,2942.16,2942.22,2938.46,2938.77,14213539,1421355008.0,1328],[20240801,2938.77,2938.67,2939.51,2938.41,2939.3,7493071,749308096.0,1329],[20240801,2939.3,2939.32,2940.19,2939.26,2939.97,7788475,778848384.0,1330],[20240801,2939.97,2939.58,2940.42,2939.44,2940.32,8981798,898180608.0,1331],[20240801,2940.32,2940.21,2941.16,2940.16,2940.72,8514642,851465280.0,1332],[20240801,2940.72,2940.8,2940.98,2940.07,2940.29,8877583,887758976.0,1333],[20240801,2940.29,2940.27,2940.74,2939.62,2940.04,8971663,897167424.0,1334],[20240801,2940.04,2939.91,2941.08,2939.91,2940.34,8429052,842906304.0,1335],[20240801,2940.34,2940.6,2941.44,2940.6,2941.39,9251466,925147776.0,1336],[20240801,2941.39,2941.57,2942.16,2941.15,2942.16,8696091,869610304.0,1337],[20240801,2942.16,2941.68,2942.31,2941.04,2941.04,10032768,1003277888.0,1338],[20240801,2941.04,2941.21,2941.64,2940.5,2941.21,9918055,991806528.0,1339],[20240801,2941.21,2941.08,2941.43,2940.59,2940.59,8484003,848401344.0,1340],[20240801,2940.59,2940.65,2940.81,2940.26,2940.52,8660341,866035136.0,1341],[20240801,2940.52,2940.43,2941.76,2940.43,2941.54,8604684,860469440.0,1342],[20240801,2941.54,2941.21,2942.13,2941.08,2942.13,7670629,767063872.0,1343],[20240801,2942.13,2941.91,2942.88,2941.91,2942.61,9342143,934215168.0,1344],[20240801,2942.61,2942.82,2943.25,2942.04,2942.29,9556053,955606272.0,1345],[20240801,2942.29,2942.45,2942.71,2940.92,2941.01,10194586,1019459392.0,1346],[20240801,2941.01,2941.13,2941.4,2940.24,2940.29,11279053,1127906176.0,1347],[20240801,2940.29,2940.16,2941.75,2940.04,2941.53,9139676,913968576.0,1348],[20240801,2941.53,2941.34,2942.03,2941.34,2941.94,7268869,726887872.0,1349],[20240801,2941.94,2941.47,2942.24,2941.47,2942.1,6682229,668223808.0,1350],[20240801,2942.1,2942.0,2942.1,2940.99,2941.2,7759960,775996800.0,1351],[20240801,2941.2,2941.27,2942.14,2941.16,2941.87,7075736,707574400.0,1352],[20240801,2941.87,2941.63,2942.15,2941.33,2941.52,6643891,664390080.0,1353],[20240801,2941.52,2941.35,2941.91,2941.21,2941.44,6494366,649437504.0,1354],[20240801,2941.44,2941.35,2941.75,2941.3,2941.51,7068194,706820416.0,1355],[20240801,2941.51,2941.42,2941.6,2940.69,2941.1,7208631,720864128.0,1356],[20240801,2941.1,2940.85,2940.99,2939.62,2939.75,9288448,928845952.0,1357],[20240801,2939.75,2939.79,2939.79,2938.73,2939.05,7694845,769485504.0,1358],[20240801,2939.05,2939.0,2939.47,2938.79,2939.25,7178880,717889088.0,1359],[20240801,2939.25,2939.2,2941.98,2939.2,2941.79,10114744,1011475328.0,1400],[20240801,2941.79,2941.95,2941.95,2941.17,2941.65,6993336,699334656.0,1401],[20240801,2941.65,2941.47,2941.63,2940.44,2940.44,7487236,748724352.0,1402],[20240801,2940.44,2940.64,2940.64,2939.9,2940.42,6548273,654828224.0,1403],[20240801,2940.42,2940.1,2940.1,2938.38,2938.88,10084428,1008443776.0,1404],[20240801,2938.88,2938.28,2938.28,2935.8,2935.8,15063555,1506356480.0,1405],[20240801,2935.8,2936.04,2936.66,2935.96,2936.66,8700105,870011584.0,1406],[20240801,2936.66,2936.13,2936.72,2935.99,2936.08,7397277,739728768.0,1407],[20240801,2936.08,2935.97,2936.79,2935.9,2936.26,7159389,715939904.0,1408],[20240801,2936.26,2936.41,2936.48,2935.91,2936.38,6406701,640671104.0,1409],[20240801,2936.38,2936.33,2936.33,2935.38,2935.89,7438457,743846720.0,1410],[20240801,2935.89,2935.68,2935.97,2935.07,2935.66,7859140,785914816.0,1411],[20240801,2935.66,2935.43,2935.8,2935.01,2935.8,7710539,771054720.0,1412],[20240801,2935.8,2935.44,2935.44,2934.53,2934.58,8495421,849542912.0,1413],[20240801,2934.58,2934.36,2934.65,2933.89,2934.11,8863238,886324800.0,1414],[20240801,2934.11,2934.02,2934.84,2934.02,2934.78,7259443,725945216.0,1415],[20240801,2934.78,2934.83,2935.17,2934.62,2934.89,7457895,745790528.0,1416],[20240801,2934.89,2934.52,2934.78,2933.22,2934.18,9544848,954485888.0,1417],[20240801,2934.18,2933.82,2934.24,2933.61,2934.09,7046989,704699904.0,1418],[20240801,2934.09,2933.93,2934.62,2933.84,2933.92,7626479,762649088.0,1419],[20240801,2933.92,2933.65,2934.42,2933.65,2934.27,6662759,666276800.0,1420],[20240801,2934.27,2934.39,2934.55,2933.83,2934.41,7561942,756195008.0,1421],[20240801,2934.41,2934.52,2935.35,2934.11,2934.76,7795696,779570432.0,1422],[20240801,2934.76,2935.03,2935.31,2934.64,2935.15,7016768,701677824.0,1423],[20240801,2935.15,2935.12,2935.26,2934.59,2934.59,7161136,716114304.0,1424],[20240801,2934.59,2934.39,2935.0,2934.18,2934.54,7187917,718792768.0,1425],[20240801,2934.54,2934.25,2934.48,2933.11,2933.35,8364333,836434240.0,1426],[20240801,2933.35,2933.55,2935.55,2933.33,2934.44,10264505,1026451392.0,1427],[20240801,2934.44,2934.86,2934.86,2933.1,2933.76,8436379,843639104.0,1428],[20240801,2933.76,2933.46,2933.85,2933.15,2933.37,7766217,776622592.0,1429],[20240801,2933.37,2933.06,2933.58,2932.84,2933.24,8215714,821572672.0,1430],[20240801,2933.24,2933.13,2934.35,2933.13,2934.21,9264295,926430720.0,1431],[20240801,2934.21,2934.33,2936.35,2934.16,2936.35,10459758,1045976768.0,1432],[20240801,2936.35,2936.49,2936.75,2935.19,2935.19,10884879,1088488704.0,1433],[20240801,2935.19,2934.97,2935.28,2933.81,2934.02,10946082,1094609152.0,1434],[20240801,2934.02,2934.31,2934.39,2933.59,2934.39,8192624,819263488.0,1435],[20240801,2934.39,2934.33,2934.37,2933.86,2934.03,7968905,796891328.0,1436],[20240801,2934.03,2934.03,2934.26,2932.98,2933.45,9601816,960182528.0,1437],[20240801,2933.45,2933.54,2933.79,2933.17,2933.19,8389561,838956992.0,1438],[20240801,2933.19,2933.33,2933.66,2932.95,2933.35,10441856,1044186688.0,1439],[20240801,2933.35,2933.36,2933.63,2933.04,2933.63,9921685,992169280.0,1440],[20240801,2933.63,2933.32,2933.6,2932.57,2932.61,12350003,1235001344.0,1441],[20240801,2932.61,2932.46,2933.21,2932.3,2932.34,12934461,1293447040.0,1442],[20240801,2932.34,2932.26,2933.22,2932.14,2933.02,12858307,1285831808.0,1443],[20240801,2933.02,2932.93,2933.16,2932.59,2932.61,11745097,1174510720.0,1444],[20240801,2932.61,2932.81,2932.87,2932.35,2932.52,12273593,1227360256.0,1445],[20240801,2932.52,2932.76,2932.96,2931.97,2932.1,12952468,1295248128.0,1446],[20240801,2932.1,2931.96,2933.91,2931.96,2932.87,14140346,1414035712.0,1447],[20240801,2932.87,2933.25,2933.91,2932.84,2933.3,12265849,1226585856.0,1448],[20240801,2933.3,2933.6,2934.19,2933.08,2933.42,12067622,1206763136.0,1449],[20240801,2933.42,2933.49,2934.12,2933.2,2933.93,11887487,1188749952.0,1450],[20240801,2933.93,2933.99,2933.99,2933.18,2933.48,12961044,1296105472.0,1451],[20240801,2933.48,2933.6,2933.78,2932.55,2932.55,15233641,1523364992.0,1452],[20240801,2932.55,2932.91,2933.38,2932.7,2932.98,14678010,1467802112.0,1453],[20240801,2932.98,2932.85,2933.36,2932.61,2933.23,16127222,1612723200.0,1454],[20240801,2933.23,2933.26,2933.42,2932.81,2933.0,17764183,1776419456.0,1455],[20240801,2933.0,2933.05,2933.78,2932.76,2933.04,20185984,2018599552.0,1456],[20240801,2933.04,2933.53,2933.85,2933.05,2933.44,22447736,2244774400.0,1457],[20240801,2933.44,2933.89,2933.89,2933.81,2933.81,1420688,142068896.0,1458],[20240801,2933.81,2933.81,2933.81,2933.81,2933.81,0,0.0,1459],[20240801,2933.81,2933.58,2933.58,2932.39,2932.39,38437237,3843723776.0,1500],[20240802,2932.39,2913.02,2913.02,2910.17,2911.63,131076424,13107644416.0,931],[20240802,2911.63,2911.82,2916.74,2911.82,2916.74,55032347,5503236096.0,932],[20240802,2916.74,2916.64,2919.09,2916.64,2918.29,49005464,4900547584.0,933],[20240802,2918.29,2917.64,2918.18,2914.89,2915.61,42165843,4216584960.0,934],[20240802,2915.61,2916.41,2918.92,2916.17,2918.43,35414618,3541462784.0,935],[20240802,2918.43,2918.6,2918.89,2917.82,2918.82,37871510,3787152128.0,936],[20240802,2918.82,2918.94,2920.86,2918.59,2920.86,38409992,3841000448.0,937],[20240802,2920.86,2920.72,2922.75,2920.72,2922.22,35730287,3573029632.0,938],[20240802,2922.22,2921.97,2923.15,2921.52,2923.14,30777104,3077711872.0,939],[20240802,2923.14,2923.12,2924.78,2923.0,2924.36,30649145,3064915712.0,940],[20240802,2924.36,2924.55,2925.88,2924.33,2925.88,26787457,2678746368.0,941],[20240802,2925.88,2926.0,2926.03,2922.33,2922.66,28418805,2841881600.0,942],[20240802,2922.66,2922.75,2923.01,2920.18,2920.21,25847372,2584737792.0,943],[20240802,2920.21,2919.95,2922.95,2919.95,2922.61,27409274,2740928512.0,944],[20240802,2922.61,2923.02,2924.97,2923.02,2924.97,26507403,2650741248.0,945],[20240802,2924.97,2925.13,2928.43,2925.13,2928.02,29027677,2902768896.0,946],[20240802,2928.02,2927.99,2929.62,2927.41,2929.62,23369689,2336969984.0,947],[20240802,2929.62,2930.0,2930.55,2928.63,2929.01,24727237,2472724480.0,948],[20240802,2929.01,2928.72,2928.72,2927.62,2927.7,20367537,2036754816.0,949],[20240802,2927.7,2927.94,2929.24,2927.03,2928.96,20531682,2053168640.0,950],[20240802,2928.96,2928.17,2928.34,2926.39,2926.67,27178603,2717861632.0,951],[20240802,2926.67,2926.84,2926.84,2925.48,2926.0,21158110,2115812096.0,952],[20240802,2926.0,2926.06,2929.61,2926.06,2929.32,24205241,2420525056.0,953],[20240802,2929.32,2929.34,2929.68,2928.93,2929.2,19554150,1955416320.0,954],[20240802,2929.2,2929.17,2929.64,2928.48,2928.8,18568041,1856804992.0,955],[20240802,2928.8,2928.58,2929.65,2928.31,2929.65,21111014,2111102464.0,956],[20240802,2929.65,2929.42,2929.56,2928.35,2928.68,17365499,1736550912.0,957],[20240802,2928.68,2928.88,2929.94,2928.88,2929.37,18507812,1850782208.0,958],[20240802,2929.37,2929.47,2930.93,2929.47,2930.87,16387420,1638742912.0,959],[20240802,2930.87,2931.08,2931.26,2930.49,2930.62,19621367,1962137600.0,1000],[20240802,2930.62,2930.69,2930.69,2927.0,2927.0,21563000,2156300800.0,1001],[20240802,2927.0,2927.16,2927.24,2924.72,2924.72,22198703,2219871232.0,1002],[20240802,2924.72,2924.85,2924.85,2923.87,2923.87,21742938,2174294784.0,1003],[20240802,2923.87,2923.59,2923.7,2922.85,2922.87,18150473,1815048704.0,1004],[20240802,2922.87,2922.51,2923.53,2922.51,2922.77,16458294,1645830656.0,1005],[20240802,2922.77,2922.81,2922.81,2920.13,2920.13,19240780,1924079360.0,1006],[20240802,2920.13,2920.3,2920.33,2918.7,2918.7,17661811,1766182272.0,1007],[20240802,2918.7,2918.43,2919.16,2918.08,2918.77,17598523,1759853312.0,1008],[20240802,2918.77,2918.86,2919.62,2918.81,2919.42,16425148,1642515584.0,1009],[20240802,2919.42,2919.37,2920.36,2919.37,2919.72,17273726,1727373824.0,1010],[20240802,2919.72,2919.44,2920.01,2917.19,2917.19,18613212,1861322368.0,1011],[20240802,2917.19,2917.46,2919.07,2917.23,2919.07,16297114,1629712640.0,1012],[20240802,2919.07,2918.96,2919.28,2918.52,2918.68,13113344,1311335424.0,1013],[20240802,2918.68,2918.85,2918.85,2917.52,2917.52,12620806,1262081536.0,1014],[20240802,2917.52,2917.51,2918.79,2916.83,2918.79,18143796,1814380672.0,1015],[20240802,2918.79,2918.39,2919.15,2917.68,2918.52,15986621,1598663168.0,1016],[20240802,2918.52,2918.44,2919.42,2918.3,2919.42,13535880,1353588864.0,1017],[20240802,2919.42,2919.2,2919.2,2918.39,2918.51,13569845,1356985216.0,1018],[20240802,2918.51,2918.4,2918.59,2917.69,2917.88,13145606,1314561536.0,1019],[20240802,2917.88,2918.12,2918.12,2917.22,2917.67,12604912,1260492160.0,1020],[20240802,2917.67,2917.17,2917.31,2916.24,2916.24,14256374,1425638272.0,1021],[20240802,2916.24,2916.21,2917.09,2916.13,2916.53,12782156,1278216704.0,1022],[20240802,2916.53,2916.76,2916.76,2914.15,2914.3,14876557,1487656576.0,1023],[20240802,2914.3,2914.61,2915.04,2913.85,2914.12,14327932,1432793984.0,1024],[20240802,2914.12,2913.89,2915.23,2913.89,2914.41,12758661,1275866880.0,1025],[20240802,2914.41,2914.56,2914.81,2913.73,2914.69,11827636,1182764416.0,1026],[20240802,2914.69,2914.35,2914.91,2913.75,2914.3,11060673,1106068352.0,1027],[20240802,2914.3,2914.02,2914.65,2913.55,2913.58,11317024,1131703424.0,1028],[20240802,2913.58,2913.71,2914.04,2912.93,2912.96,11095622,1109563392.0,1029],[20240802,2912.96,2912.83,2914.12,2912.57,2914.12,11170121,1117013248.0,1030],[20240802,2914.12,2915.65,2916.91,2915.65,2916.89,15524518,1552452992.0,1031],[20240802,2916.89,2916.92,2917.59,2915.86,2915.86,13405591,1340559872.0,1032],[20240802,2915.86,2915.64,2915.64,2914.05,2914.27,11656815,1165682304.0,1033],[20240802,2914.27,2914.07,2914.82,2913.96,2914.31,8672159,867216832.0,1034],[20240802,2914.31,2914.19,2914.38,2913.32,2913.32,9917928,991793792.0,1035],[20240802,2913.32,2913.44,2914.69,2913.44,2914.24,10373846,1037385472.0,1036],[20240802,2914.24,2914.0,2914.37,2913.57,2914.23,10390107,1039011648.0,1037],[20240802,2914.23,2914.22,2916.26,2914.22,2915.85,12450857,1245086720.0,1038],[20240802,2915.85,2915.88,2916.22,2915.6,2915.7,10104589,1010459840.0,1039],[20240802,2915.7,2915.88,2915.88,2915.03,2915.1,11055042,1105505280.0,1040],[20240802,2915.1,2915.34,2915.91,2915.08,2915.91,10469691,1046969856.0,1041],[20240802,2915.91,2915.53,2915.86,2914.92,2915.65,9910953,991096448.0,1042],[20240802,2915.65,2915.5,2915.87,2914.72,2915.12,9472435,947244480.0,1043],[20240802,2915.12,2915.31,2916.56,2915.19,2916.41,10288912,1028892288.0,1044],[20240802,2916.41,2916.02,2917.54,2916.02,2916.36,12050591,1205060096.0,1045],[20240802,2916.36,2916.03,2917.16,2915.6,2917.16,11585552,1158556160.0,1046],[20240802,2917.16,2917.1,2917.47,2916.9,2916.95,7992283,799229248.0,1047],[20240802,2916.95,2917.11,2917.11,2916.47,2917.0,9843362,984337088.0,1048],[20240802,2917.0,2917.03,2917.03,2915.64,2915.8,10292791,1029280128.0,1049],[20240802,2915.8,2915.83,2917.12,2915.83,2916.79,8292312,829232256.0,1050],[20240802,2916.79,2916.9,2917.58,2916.67,2917.21,7427468,742748032.0,1051],[20240802,2917.21,2917.28,2917.76,2916.67,2916.89,6848629,684863808.0,1052],[20240802,2916.89,2917.2,2917.26,2916.38,2916.58,6946863,694687232.0,1053],[20240802,2916.58,2916.53,2916.67,2915.82,2915.83,8011764,801177408.0,1054],[20240802,2915.83,2915.81,2915.98,2915.44,2915.78,8632952,863296384.0,1055],[20240802,2915.78,2915.23,2915.4,2914.58,2914.6,9766140,976615168.0,1056],[20240802,2914.6,2914.72,2916.61,2914.44,2916.22,11470653,1147066496.0,1057],[20240802,2916.22,2916.56,2916.56,2915.38,2915.64,8548628,854863744.0,1058],[20240802,2915.64,2915.65,2916.14,2915.28,2915.41,8572193,857220480.0,1059],[20240802,2915.41,2915.31,2915.31,2914.2,2914.2,9777666,977767616.0,1100],[20240802,2914.2,2914.12,2915.7,2914.12,2915.63,10657389,1065739904.0,1101],[20240802,2915.63,2917.32,2918.65,2917.32,2918.65,14720782,1472079104.0,1102],[20240802,2918.65,2918.71,2919.44,2918.69,2918.96,9442858,944287040.0,1103],[20240802,2918.96,2919.05,2919.11,2918.31,2918.35,7384669,738468032.0,1104],[20240802,2918.35,2918.31,2918.77,2916.73,2917.08,7871860,787187392.0,1105],[20240802,2917.08,2917.2,2918.08,2917.2,2917.75,6418707,641871680.0,1106],[20240802,2917.75,2918.13,2918.88,2918.08,2918.88,6396554,639656256.0,1107],[20240802,2918.88,2918.44,2918.96,2917.98,2918.77,6712913,671292352.0,1108],[20240802,2918.77,2919.01,2919.38,2918.29,2919.26,7010290,701030080.0,1109],[20240802,2919.26,2919.46,2919.46,2918.29,2918.53,6662001,666201280.0,1110],[20240802,2918.53,2918.83,2918.84,2917.98,2917.98,7113340,711335040.0,1111],[20240802,2917.98,2918.22,2918.41,2917.5,2917.97,7677707,767771712.0,1112],[20240802,2917.97,2919.08,2920.13,2918.57,2919.07,9414248,941426048.0,1113],[20240802,2919.07,2919.31,2919.31,2918.23,2918.7,6366633,636664320.0,1114],[20240802,2918.7,2918.97,2919.19,2918.41,2918.63,6454785,645479424.0,1115],[20240802,2918.63,2918.81,2919.7,2918.47,2918.87,6715597,671560704.0,1116],[20240802,2918.87,2919.0,2920.16,2918.54,2919.96,7917455,791746304.0,1117],[20240802,2919.96,2920.19,2920.19,2919.18,2919.97,7875379,787538624.0,1118],[20240802,2919.97,2919.84,2921.94,2919.84,2921.9,10231385,1023139136.0,1119],[20240802,2921.9,2922.26,2922.34,2921.16,2921.55,7471841,747185408.0,1120],[20240802,2921.55,2921.64,2921.78,2919.93,2920.24,8358649,835866048.0,1121],[20240802,2920.24,2920.19,2920.66,2919.63,2919.63,6410454,641046464.0,1122],[20240802,2919.63,2919.16,2919.54,2918.81,2919.35,7166422,716643136.0,1123],[20240802,2919.35,2919.53,2919.71,2918.93,2919.18,6317055,631706560.0,1124],[20240802,2919.18,2919.03,2919.77,2919.03,2919.26,7053788,705379776.0,1125],[20240802,2919.26,2919.24,2919.48,2918.81,2918.81,6248738,624874560.0,1126],[20240802,2918.81,2919.03,2919.21,2918.42,2919.21,7067230,706724096.0,1127],[20240802,2919.21,2919.16,2919.23,2918.64,2918.92,6059571,605958144.0,1128],[20240802,2918.92,2919.04,2919.27,2918.62,2918.7,5911533,591154048.0,1129],[20240802,2918.7,2918.99,2919.47,2918.49,2919.32,6507963,650797376.0,1130],[20240802,2919.32,2919.03,2920.28,2918.33,2919.62,22765767,2276577536.0,1301],[20240802,2919.62,2919.54,2921.07,2919.23,2919.23,10907215,1090722560.0,1302],[20240802,2919.23,2919.29,2919.29,2917.2,2917.62,9738151,973815808.0,1303],[20240802,2917.62,2917.53,2917.64,2917.02,2917.29,8560909,856091456.0,1304],[20240802,2917.29,2917.4,2919.65,2917.24,2919.56,9200686,920069312.0,1305],[20240802,2919.56,2919.54,2923.47,2919.54,2921.48,16690318,1669032576.0,1306],[20240802,2921.48,2920.7,2920.7,2918.64,2918.93,8909199,890920896.0,1307],[20240802,2918.93,2918.83,2918.88,2918.22,2918.74,6022309,602231936.0,1308],[20240802,2918.74,2918.52,2918.67,2918.0,2918.0,6656814,665682432.0,1309],[20240802,2918.0,2918.13,2918.75,2917.64,2917.88,8017014,801702336.0,1310],[20240802,2917.88,2918.1,2920.01,2917.73,2920.01,12091014,1209102208.0,1311],[20240802,2920.01,2919.8,2921.39,2919.78,2921.39,9016171,901618368.0,1312],[20240802,2921.39,2920.95,2921.57,2920.72,2921.29,7342920,734293120.0,1313],[20240802,2921.29,2921.31,2921.75,2920.49,2920.61,7528755,752876416.0,1314],[20240802,2920.61,2920.8,2921.06,2920.37,2920.46,7130920,713092992.0,1315],[20240802,2920.46,2920.67,2921.78,2920.58,2921.51,7771039,777105088.0,1316],[20240802,2921.51,2921.59,2921.59,2920.51,2920.64,7110455,711046336.0,1317],[20240802,2920.64,2920.62,2920.71,2919.94,2920.37,7945546,794555840.0,1318],[20240802,2920.37,2920.56,2920.56,2919.55,2920.21,7790719,779073152.0,1319],[20240802,2920.21,2920.24,2920.24,2919.5,2919.79,7207515,720752448.0,1320],[20240802,2919.79,2919.81,2920.94,2919.79,2920.73,8169388,816939840.0,1321],[20240802,2920.73,2920.31,2920.79,2919.88,2920.21,6492713,649272000.0,1322],[20240802,2920.21,2920.54,2920.54,2919.68,2919.75,7610194,761020544.0,1323],[20240802,2919.75,2919.79,2920.83,2919.79,2920.41,8023983,802399616.0,1324],[20240802,2920.41,2920.15,2920.63,2919.24,2919.83,8145386,814539520.0,1325],[20240802,2919.83,2919.43,2919.77,2918.8,2918.9,9634450,963446016.0,1326],[20240802,2918.9,2918.95,2919.34,2918.68,2918.82,9863544,986355392.0,1327],[20240802,2918.82,2918.53,2918.68,2916.54,2916.76,15863344,1586335360.0,1328],[20240802,2916.76,2916.53,2917.81,2916.44,2916.93,12344152,1234415872.0,1329],[20240802,2916.93,2917.29,2917.56,2916.83,2917.35,8934528,893453696.0,1330],[20240802,2917.35,2917.14,2917.62,2916.6,2917.0,10348226,1034823616.0,1331],[20240802,2917.0,2916.8,2916.82,2915.48,2915.48,9696781,969679296.0,1332],[20240802,2915.48,2915.57,2916.08,2915.14,2915.2,10098902,1009891392.0,1333],[20240802,2915.2,2915.37,2915.79,2914.83,2915.07,9128482,912849088.0,1334],[20240802,2915.07,2914.89,2915.99,2914.83,2915.61,8452528,845253760.0,1335],[20240802,2915.61,2916.0,2916.0,2914.77,2914.77,7349589,734959936.0,1336],[20240802,2914.77,2914.69,2915.78,2914.66,2915.09,8073293,807330432.0,1337],[20240802,2915.09,2915.04,2915.25,2914.47,2914.63,7025097,702510784.0,1338],[20240802,2914.63,2914.47,2915.06,2914.26,2914.94,7522991,752300160.0,1339],[20240802,2914.94,2915.09,2915.48,2914.53,2915.48,7187823,718783552.0,1340],[20240802,2915.48,2915.19,2916.78,2914.99,2915.75,12429922,1242992768.0,1341],[20240802,2915.75,2915.79,2915.8,2915.33,2915.37,7084299,708430976.0,1342],[20240802,2915.37,2915.37,2915.59,2915.18,2915.22,5836268,583627904.0,1343],[20240802,2915.22,2915.3,2915.86,2915.14,2915.14,6108906,610891776.0,1344],[20240802,2915.14,2915.05,2915.05,2914.02,2914.09,8056215,805622336.0,1345],[20240802,2914.09,2913.59,2913.9,2912.66,2912.66,9504446,950445376.0,1346],[20240802,2912.66,2912.61,2913.26,2912.32,2912.67,10293208,1029322048.0,1347],[20240802,2912.67,2912.63,2912.85,2912.33,2912.75,7240317,724032768.0,1348],[20240802,2912.75,2912.72,2913.88,2912.72,2913.46,7097455,709746496.0,1349],[20240802,2913.46,2913.56,2914.0,2913.42,2913.56,6523031,652304000.0,1350],[20240802,2913.56,2913.85,2913.93,2913.14,2913.14,7120377,712038720.0,1351],[20240802,2913.14,2913.09,2915.03,2913.09,2915.03,8203672,820368192.0,1352],[20240802,2915.03,2914.78,2914.78,2914.06,2914.44,8441976,844198784.0,1353],[20240802,2914.44,2914.4,2914.52,2911.49,2911.59,15585144,1558515584.0,1354],[20240802,2911.59,2911.57,2912.16,2911.09,2911.09,11131729,1113173888.0,1355],[20240802,2911.09,2911.19,2911.37,2908.59,2910.1,17050668,1705067776.0,1356],[20240802,2910.1,2910.11,2912.15,2910.11,2911.4,14246026,1424603648.0,1357],[20240802,2911.4,2911.32,2911.36,2910.14,2910.59,8952138,895214848.0,1358],[20240802,2910.59,2910.26,2910.66,2909.91,2910.0,8710203,871021504.0,1359],[20240802,2910.0,2910.36,2911.71,2910.04,2910.96,9143397,914340800.0,1400],[20240802,2910.96,2910.98,2910.98,2910.16,2910.79,7652708,765271744.0,1401],[20240802,2910.79,2910.62,2913.33,2910.62,2913.33,9167706,916771584.0,1402],[20240802,2913.33,2913.32,2913.36,2912.42,2912.91,7886768,788677824.0,1403],[20240802,2912.91,2913.54,2914.18,2913.26,2913.36,8674702,867471040.0,1404],[20240802,2913.36,2913.49,2913.49,2911.33,2911.69,9451203,945121280.0,1405],[20240802,2911.69,2911.46,2912.27,2910.84,2911.64,8493951,849396096.0,1406],[20240802,2911.64,2911.65,2911.96,2910.92,2910.92,8754293,875430208.0,1407],[20240802,2910.92,2911.04,2911.5,2910.68,2911.11,9913338,991334848.0,1408],[20240802,2911.11,2910.64,2910.92,2909.81,2910.54,11203445,1120345600.0,1409],[20240802,2910.54,2910.53,2911.11,2910.07,2910.31,9132037,913204736.0,1410],[20240802,2910.31,2910.3,2910.52,2909.86,2910.1,8546119,854613056.0,1411],[20240802,2910.1,2910.02,2910.64,2909.73,2910.08,8406738,840675008.0,1412],[20240802,2910.08,2910.08,2910.18,2909.65,2909.74,9124561,912457152.0,1413],[20240802,2909.74,2909.91,2909.91,2907.46,2907.46,13208234,1320824448.0,1414],[20240802,2907.46,2907.65,2907.98,2907.22,2907.42,13022820,1302283520.0,1415],[20240802,2907.42,2907.88,2907.88,2906.08,2906.08,13529281,1352929280.0,1416],[20240802,2906.08,2906.06,2907.77,2905.85,2907.43,14104822,1410483328.0,1417],[20240802,2907.43,2907.26,2909.14,2906.84,2908.79,10426918,1042692544.0,1418],[20240802,2908.79,2908.87,2909.61,2908.2,2908.39,8948450,894846208.0,1419],[20240802,2908.39,2908.81,2908.89,2907.74,2908.17,7833575,783358528.0,1420],[20240802,2908.17,2908.03,2910.54,2908.03,2910.34,11026582,1102659072.0,1421],[20240802,2910.34,2910.5,2910.88,2910.18,2910.31,8967790,896779904.0,1422],[20240802,2910.31,2910.3,2910.3,2907.78,2908.12,9951579,995158976.0,1423],[20240802,2908.12,2908.23,2908.61,2907.58,2908.14,7214169,721417920.0,1424],[20240802,2908.14,2907.76,2908.66,2907.42,2907.42,7139915,713992384.0,1425],[20240802,2907.42,2907.7,2908.11,2907.18,2907.97,7776696,777670656.0,1426],[20240802,2907.97,2908.41,2908.62,2907.93,2908.21,7040387,704039744.0,1427],[20240802,2908.21,2908.47,2909.93,2908.1,2909.39,8683061,868307200.0,1428],[20240802,2909.39,2909.87,2910.01,2908.84,2909.5,7547780,754779072.0,1429],[20240802,2909.5,2909.59,2910.19,2908.93,2909.43,7800150,780015936.0,1430],[20240802,2909.43,2909.88,2911.7,2909.56,2911.7,11303916,1130392704.0,1431],[20240802,2911.7,2912.18,2912.36,2910.59,2910.76,9990480,999048960.0,1432],[20240802,2910.76,2911.02,2911.13,2909.77,2910.43,8504162,850417344.0,1433],[20240802,2910.43,2910.5,2910.5,2907.91,2908.18,10339518,1033952832.0,1434],[20240802,2908.18,2908.28,2908.28,2907.35,2907.35,8794667,879467584.0,1435],[20240802,2907.35,2908.0,2908.31,2907.14,2907.62,8658158,865816768.0,1436],[20240802,2907.62,2907.72,2908.25,2907.11,2907.44,7981330,798133824.0,1437],[20240802,2907.44,2907.84,2907.84,2906.98,2907.21,8622223,862223040.0,1438],[20240802,2907.21,2907.41,2907.8,2906.67,2907.21,9314682,931469248.0,1439],[20240802,2907.21,2907.23,2907.5,2906.8,2906.99,9519274,951928576.0,1440],[20240802,2906.99,2907.28,2907.9,2906.29,2906.45,10823001,1082301312.0,1441],[20240802,2906.45,2906.76,2906.76,2904.61,2904.79,15889642,1588965120.0,1442],[20240802,2904.79,2904.8,2904.89,2903.93,2904.16,14416751,1441676160.0,1443],[20240802,2904.16,2904.26,2904.29,2903.4,2903.57,14412238,1441224576.0,1444],[20240802,2903.57,2903.78,2904.39,2902.72,2904.39,15821832,1582184448.0,1445],[20240802,2904.39,2903.86,2907.22,2903.86,2906.68,16880664,1688067456.0,1446],[20240802,2906.68,2906.14,2906.95,2905.94,2906.32,11037217,1103722624.0,1447],[20240802,2906.32,2906.52,2908.74,2906.36,2908.68,13002872,1300288000.0,1448],[20240802,2908.68,2908.79,2908.83,2907.85,2908.76,11730324,1173033344.0,1449],[20240802,2908.76,2908.83,2909.06,2907.99,2908.88,11865106,1186511616.0,1450],[20240802,2908.88,2908.59,2910.13,2908.21,2910.13,14357118,1435712640.0,1451],[20240802,2910.13,2909.36,2910.83,2909.32,2909.62,14762265,1476227456.0,1452],[20240802,2909.62,2909.53,2909.57,2908.82,2909.47,13689858,1368986496.0,1453],[20240802,2909.47,2909.53,2909.53,2908.28,2908.28,15394015,1539402240.0,1454],[20240802,2908.28,2908.52,2908.52,2907.38,2907.77,18049323,1804933504.0,1455],[20240802,2907.77,2908.61,2908.61,2907.66,2908.21,18216463,1821647232.0,1456],[20240802,2908.21,2908.48,2908.51,2907.69,2907.69,19951355,1995136384.0,1457],[20240802,2907.69,2908.16,2908.16,2907.82,2907.87,1144606,114460752.0,1458],[20240802,2907.87,2907.87,2907.87,2907.87,2907.87,0,0.0,1459],[20240802,2907.87,2907.3,2907.3,2905.34,2905.34,35373908,3537390848.0,1500],[20240805,2905.34,2889.36,2892.36,2886.39,2892.36,134492646,13449266176.0,931],[20240805,2892.36,2891.52,2893.32,2891.52,2893.2,63603622,6360364032.0,932],[20240805,2893.2,2892.6,2898.26,2892.58,2898.26,52049528,5204953600.0,933],[20240805,2898.26,2898.14,2898.37,2896.72,2897.73,42679236,4267924480.0,934],[20240805,2897.73,2897.94,2900.07,2897.94,2900.07,41742723,4174273280.0,935],[20240805,2900.07,2900.31,2904.64,2899.85,2904.64,43763213,4376322048.0,936],[20240805,2904.64,2904.37,2905.2,2903.05,2905.2,37386005,3738601472.0,937],[20240805,2905.2,2904.63,2904.63,2902.79,2902.98,33917999,3391800576.0,938],[20240805,2902.98,2902.85,2902.91,2900.42,2900.45,33513992,3351400448.0,939],[20240805,2900.45,2901.22,2907.03,2901.22,2907.03,36784652,3678466048.0,940],[20240805,2907.03,2907.14,2910.29,2906.96,2910.19,32788736,3278874624.0,941],[20240805,2910.19,2910.31,2910.48,2908.82,2908.9,29624480,2962449152.0,942],[20240805,2908.9,2908.85,2909.19,2907.71,2908.36,34335480,3433549056.0,943],[20240805,2908.36,2908.33,2909.3,2908.14,2908.45,25428308,2542832128.0,944],[20240805,2908.45,2908.86,2909.17,2907.65,2908.67,27929136,2792914688.0,945],[20240805,2908.67,2908.18,2908.65,2907.27,2907.8,28361109,2836112384.0,946],[20240805,2907.8,2907.81,2911.77,2907.54,2911.77,27565513,2756552448.0,947],[20240805,2911.77,2911.96,2916.45,2911.96,2916.45,30659774,3065978624.0,948],[20240805,2916.45,2916.77,2919.03,2915.55,2915.55,33674088,3367409920.0,949],[20240805,2915.55,2914.97,2915.12,2912.08,2913.46,27539157,2753916416.0,950],[20240805,2913.46,2913.6,2914.81,2912.53,2912.53,28162193,2816220416.0,951],[20240805,2912.53,2912.35,2912.35,2910.42,2911.3,27189795,2718980608.0,952],[20240805,2911.3,2911.13,2911.87,2910.2,2910.35,24841239,2484124672.0,953],[20240805,2910.35,2910.16,2911.28,2909.75,2911.18,26211754,2621176320.0,954],[20240805,2911.18,2910.84,2910.97,2907.86,2907.97,21720018,2172003072.0,955],[20240805,2907.97,2908.09,2908.09,2904.19,2904.5,23698888,2369889792.0,956],[20240805,2904.5,2904.56,2905.92,2904.51,2905.42,20614719,2061473024.0,957],[20240805,2905.42,2905.39,2905.39,2902.5,2903.1,18582235,1858224384.0,958],[20240805,2903.1,2903.02,2903.93,2902.32,2902.32,18225050,1822505984.0,959],[20240805,2902.32,2902.63,2902.63,2901.06,2901.29,16921867,1692187520.0,1000],[20240805,2901.29,2901.42,2901.42,2898.44,2898.44,20693714,2069372416.0,1001],[20240805,2898.44,2898.06,2898.06,2895.2,2895.59,23547518,2354752768.0,1002],[20240805,2895.59,2895.21,2896.02,2894.75,2894.76,21294492,2129450240.0,1003],[20240805,2894.76,2893.77,2893.77,2891.58,2891.61,23882746,2388275712.0,1004],[20240805,2891.61,2891.17,2893.33,2891.17,2892.62,19779956,1977996416.0,1005],[20240805,2892.62,2892.6,2892.77,2891.39,2891.39,16810839,1681084800.0,1006],[20240805,2891.39,2891.49,2895.75,2891.49,2894.47,21848848,2184885760.0,1007],[20240805,2894.47,2894.56,2894.94,2892.22,2892.26,18464914,1846492544.0,1008],[20240805,2892.26,2892.53,2892.68,2891.72,2891.99,14736188,1473619456.0,1009],[20240805,2891.99,2892.16,2892.16,2890.32,2890.4,16017002,1601700992.0,1010],[20240805,2890.4,2890.19,2890.71,2889.84,2890.16,16905284,1690529408.0,1011],[20240805,2890.16,2890.1,2890.1,2888.4,2889.02,20687665,2068767360.0,1012],[20240805,2889.02,2889.21,2889.21,2887.21,2888.16,14332007,1433201664.0,1013],[20240805,2888.16,2887.66,2887.87,2886.81,2886.88,14826209,1482621696.0,1014],[20240805,2886.88,2887.1,2887.1,2886.4,2886.62,14240951,1424096128.0,1015],[20240805,2886.62,2886.76,2888.43,2886.76,2888.14,14544188,1454419968.0,1016],[20240805,2888.14,2888.36,2888.92,2887.95,2888.69,15075558,1507556480.0,1017],[20240805,2888.69,2888.79,2889.0,2887.7,2888.11,15014208,1501421952.0,1018],[20240805,2888.11,2888.2,2889.37,2888.01,2889.01,11798569,1179857920.0,1019],[20240805,2889.01,2889.2,2889.28,2887.74,2888.28,13065305,1306531584.0,1020],[20240805,2888.28,2888.48,2889.99,2888.48,2889.6,11452559,1145256832.0,1021],[20240805,2889.6,2889.67,2890.28,2889.3,2889.7,10216187,1021619712.0,1022],[20240805,2889.7,2890.05,2890.55,2889.21,2890.52,11043260,1104327040.0,1023],[20240805,2890.52,2890.12,2893.4,2890.12,2893.4,13381487,1338149760.0,1024],[20240805,2893.4,2893.72,2893.72,2892.42,2892.73,10835414,1083542528.0,1025],[20240805,2892.73,2892.89,2893.14,2892.05,2892.56,9574248,957426048.0,1026],[20240805,2892.56,2891.84,2893.71,2891.84,2893.32,9888618,988862720.0,1027],[20240805,2893.32,2893.77,2896.08,2893.68,2895.85,13803533,1380354432.0,1028],[20240805,2895.85,2895.88,2895.88,2893.62,2894.25,10649350,1064936064.0,1029],[20240805,2894.25,2893.9,2894.16,2893.29,2893.98,8634090,863409856.0,1030],[20240805,2893.98,2893.36,2893.88,2892.8,2893.65,10315236,1031524544.0,1031],[20240805,2893.65,2893.34,2893.61,2892.6,2893.61,11012191,1101219968.0,1032],[20240805,2893.61,2893.59,2893.6,2892.33,2893.6,10136972,1013698304.0,1033],[20240805,2893.6,2893.53,2895.17,2893.45,2894.52,11618847,1161885696.0,1034],[20240805,2894.52,2894.42,2894.67,2892.14,2892.18,9398349,939836032.0,1035],[20240805,2892.18,2892.46,2894.22,2891.61,2893.7,10325009,1032501632.0,1036],[20240805,2893.7,2893.69,2893.99,2893.19,2893.19,7552467,755247680.0,1037],[20240805,2893.19,2893.3,2893.48,2892.54,2892.54,8040655,804066432.0,1038],[20240805,2892.54,2892.96,2893.79,2892.65,2893.38,8337410,833741824.0,1039],[20240805,2893.38,2893.58,2893.97,2893.21,2893.55,8574349,857435968.0,1040],[20240805,2893.55,2893.9,2894.2,2893.37,2894.01,8774700,877471232.0,1041],[20240805,2894.01,2894.16,2896.41,2894.16,2896.39,10290449,1029045632.0,1042],[20240805,2896.39,2896.6,2897.3,2896.18,2897.27,7234439,723444864.0,1043],[20240805,2897.27,2897.11,2897.47,2895.85,2896.11,8184561,818456896.0,1044],[20240805,2896.11,2895.91,2896.75,2895.91,2896.75,7103347,710335936.0,1045],[20240805,2896.75,2896.71,2898.21,2896.39,2897.78,9106734,910674496.0,1046],[20240805,2897.78,2897.97,2898.1,2895.91,2896.38,9336180,933619008.0,1047],[20240805,2896.38,2896.54,2897.58,2896.31,2896.81,7645334,764534400.0,1048],[20240805,2896.81,2897.09,2897.88,2897.07,2897.17,7158933,715894272.0,1049],[20240805,2897.17,2897.68,2898.81,2897.68,2898.81,7879756,787976704.0,1050],[20240805,2898.81,2898.55,2900.62,2898.32,2900.62,9053194,905320256.0,1051],[20240805,2900.62,2900.51,2902.03,2900.46,2902.03,7908309,790832128.0,1052],[20240805,2902.03,2901.6,2902.08,2901.51,2902.08,8364648,836465856.0,1053],[20240805,2902.08,2901.85,2903.33,2901.85,2902.81,10437990,1043799808.0,1054],[20240805,2902.81,2902.9,2902.9,2900.07,2900.19,11709158,1170916992.0,1055],[20240805,2900.19,2899.72,2901.04,2899.38,2900.91,8003268,800327936.0,1056],[20240805,2900.91,2901.21,2902.11,2900.61,2901.3,7381429,738144256.0,1057],[20240805,2901.3,2901.87,2901.87,2898.36,2898.78,11889090,1188909824.0,1058],[20240805,2898.78,2898.8,2898.89,2898.33,2898.59,6319534,631954432.0,1059],[20240805,2898.59,2898.3,2900.03,2898.3,2900.03,6918349,691835648.0,1100],[20240805,2900.03,2899.87,2903.54,2899.87,2903.06,11155811,1115582080.0,1101],[20240805,2903.06,2902.66,2903.59,2902.55,2903.21,6421278,642128768.0,1102],[20240805,2903.21,2903.09,2903.45,2901.99,2902.13,6845857,684586624.0,1103],[20240805,2902.13,2902.3,2902.58,2901.5,2901.75,5871877,587188672.0,1104],[20240805,2901.75,2901.85,2901.98,2900.85,2901.48,6051745,605175424.0,1105],[20240805,2901.48,2901.25,2901.54,2900.52,2901.52,6236592,623660224.0,1106],[20240805,2901.52,2901.54,2901.54,2900.05,2900.05,6683443,668345280.0,1107],[20240805,2900.05,2900.04,2900.04,2898.48,2898.75,9315815,931582784.0,1108],[20240805,2898.75,2898.94,2899.94,2898.82,2899.65,5476924,547693504.0,1109],[20240805,2899.65,2899.73,2900.89,2899.73,2900.89,6196741,619675008.0,1110],[20240805,2900.89,2901.08,2905.66,2901.08,2905.6,11591197,1159120768.0,1111],[20240805,2905.6,2905.53,2908.09,2905.48,2907.86,10808164,1080817536.0,1112],[20240805,2907.86,2908.1,2909.43,2908.1,2908.82,15021233,1502124288.0,1113],[20240805,2908.82,2908.52,2908.52,2906.62,2906.62,8536338,853634688.0,1114],[20240805,2906.62,2906.83,2907.0,2906.05,2906.56,6535045,653505600.0,1115],[20240805,2906.56,2905.3,2907.15,2905.12,2907.13,7279274,727928384.0,1116],[20240805,2907.13,2907.08,2907.85,2906.45,2907.81,7455957,745596736.0,1117],[20240805,2907.81,2907.9,2908.23,2906.11,2906.11,7210753,721076288.0,1118],[20240805,2906.11,2905.91,2906.53,2905.77,2906.46,6556441,655645056.0,1119],[20240805,2906.46,2906.14,2908.56,2906.14,2908.56,9422932,942294208.0,1120],[20240805,2908.56,2908.21,2911.2,2908.21,2909.32,16029877,1602988928.0,1121],[20240805,2909.32,2909.58,2909.7,2907.84,2908.2,8263337,826334592.0,1122],[20240805,2908.2,2908.1,2909.69,2907.69,2908.63,8049824,804983488.0,1123],[20240805,2908.63,2908.87,2908.87,2907.08,2907.4,7313221,731322880.0,1124],[20240805,2907.4,2907.0,2908.88,2906.87,2908.48,6746110,674611904.0,1125],[20240805,2908.48,2908.68,2908.68,2907.85,2908.22,6342718,634272576.0,1126],[20240805,2908.22,2908.45,2909.24,2908.33,2908.38,7281971,728198016.0,1127],[20240805,2908.38,2908.12,2908.47,2907.61,2908.19,5529590,552959808.0,1128],[20240805,2908.19,2907.99,2908.14,2907.38,2908.1,5344958,534496704.0,1129],[20240805,2908.1,2908.3,2908.3,2907.33,2907.33,6255185,625519488.0,1130],[20240805,2907.33,2908.14,2909.0,2900.7,2900.7,46599668,4659966976.0,1301],[20240805,2900.7,2900.67,2901.27,2899.55,2899.8,14224602,1422461312.0,1302],[20240805,2899.8,2899.87,2902.17,2899.63,2901.95,9973093,997310272.0,1303],[20240805,2901.95,2901.72,2905.41,2901.29,2905.24,11271068,1127107840.0,1304],[20240805,2905.24,2905.14,2905.14,2903.2,2903.2,7513403,751341440.0,1305],[20240805,2903.2,2902.94,2902.94,2900.12,2900.31,9308676,930868736.0,1306],[20240805,2900.31,2900.59,2900.59,2896.7,2896.85,12280784,1228079616.0,1307],[20240805,2896.85,2896.53,2896.53,2894.02,2894.18,13470007,1347001472.0,1308],[20240805,2894.18,2894.03,2894.95,2892.7,2892.7,12237348,1223736192.0,1309],[20240805,2892.7,2892.57,2892.57,2891.36,2891.57,10030506,1003051520.0,1310],[20240805,2891.57,2891.43,2891.61,2890.41,2890.41,12603967,1260397696.0,1311],[20240805,2890.41,2890.38,2890.38,2888.81,2888.81,11133570,1113357952.0,1312],[20240805,2888.81,2889.24,2889.44,2887.51,2887.57,12570288,1257029632.0,1313],[20240805,2887.57,2887.65,2890.12,2887.52,2889.53,10941114,1094112256.0,1314],[20240805,2889.53,2889.16,2889.16,2888.03,2888.48,8636808,863681664.0,1315],[20240805,2888.48,2888.68,2888.68,2886.12,2886.54,15645150,1564516096.0,1316],[20240805,2886.54,2886.34,2887.49,2886.11,2887.01,12951384,1295139328.0,1317],[20240805,2887.01,2886.84,2886.88,2883.65,2883.65,14530663,1453067264.0,1318],[20240805,2883.65,2883.83,2883.83,2882.73,2883.24,18441211,1844122112.0,1319],[20240805,2883.24,2883.18,2884.14,2883.17,2883.51,13948034,1394804224.0,1320],[20240805,2883.51,2883.49,2883.55,2881.32,2881.32,14081105,1408111616.0,1321],[20240805,2881.32,2881.21,2882.27,2880.11,2880.11,15288113,1528812672.0,1322],[20240805,2880.11,2880.15,2883.35,2880.0,2882.34,15284824,1528483456.0,1323],[20240805,2882.34,2882.32,2882.34,2880.59,2881.47,11557193,1155720320.0,1324],[20240805,2881.47,2881.41,2882.22,2881.13,2881.94,9953423,995343104.0,1325],[20240805,2881.94,2881.68,2883.2,2881.5,2882.86,10019929,1001994048.0,1326],[20240805,2882.86,2882.81,2883.28,2882.59,2883.28,9141311,914132032.0,1327],[20240805,2883.28,2882.54,2883.26,2882.21,2882.43,8637599,863760896.0,1328],[20240805,2882.43,2882.44,2883.48,2882.32,2883.39,9557890,955789952.0,1329],[20240805,2883.39,2883.48,2883.79,2882.54,2882.88,9093630,909363840.0,1330],[20240805,2882.88,2882.51,2883.49,2881.87,2882.72,10026261,1002627072.0,1331],[20240805,2882.72,2882.97,2883.99,2882.21,2882.21,9688296,968830784.0,1332],[20240805,2882.21,2882.04,2882.55,2881.79,2881.94,9539228,953923904.0,1333],[20240805,2881.94,2882.39,2882.39,2880.21,2880.21,12099150,1209915776.0,1334],[20240805,2880.21,2879.75,2879.75,2876.81,2876.81,21190114,2119012480.0,1335],[20240805,2876.81,2875.76,2876.94,2872.58,2872.58,25541472,2554148096.0,1336],[20240805,2872.58,2872.55,2872.55,2869.8,2869.8,28054426,2805443584.0,1337],[20240805,2869.8,2869.46,2869.65,2867.04,2868.53,25094802,2509481216.0,1338],[20240805,2868.53,2869.24,2879.14,2868.58,2879.14,28806346,2880635392.0,1339],[20240805,2879.14,2880.18,2883.93,2879.38,2879.8,20533299,2053330944.0,1340],[20240805,2879.8,2879.17,2884.13,2878.99,2884.13,13368371,1336838144.0,1341],[20240805,2884.13,2885.0,2885.01,2881.66,2881.66,11048997,1104900608.0,1342],[20240805,2881.66,2881.58,2883.66,2881.58,2881.61,8288683,828869184.0,1343],[20240805,2881.61,2881.43,2881.43,2878.83,2878.9,10223199,1022321024.0,1344],[20240805,2878.9,2878.49,2880.81,2878.39,2880.27,9915153,991516224.0,1345],[20240805,2880.27,2880.01,2880.14,2877.68,2878.15,7622406,762241600.0,1346],[20240805,2878.15,2878.03,2879.85,2878.03,2879.29,8395524,839553344.0,1347],[20240805,2879.29,2879.56,2879.67,2877.72,2877.77,7417814,741782144.0,1348],[20240805,2877.77,2877.77,2878.16,2875.63,2875.63,8346737,834674688.0,1349],[20240805,2875.63,2875.67,2875.67,2872.5,2872.5,11457293,1145730432.0,1350],[20240805,2872.5,2873.18,2874.34,2872.21,2872.21,12401808,1240181888.0,1351],[20240805,2872.21,2872.53,2873.15,2871.53,2873.01,10136657,1013666624.0,1352],[20240805,2873.01,2873.38,2873.38,2871.53,2871.6,8712022,871203200.0,1353],[20240805,2871.6,2871.36,2871.36,2867.92,2867.92,14722548,1472255744.0,1354],[20240805,2867.92,2868.52,2875.52,2868.52,2875.52,21657172,2165718272.0,1355],[20240805,2875.52,2875.55,2876.24,2874.56,2876.24,9700400,970040896.0,1356],[20240805,2876.24,2875.81,2875.81,2873.92,2874.7,9842586,984259520.0,1357],[20240805,2874.7,2874.07,2874.07,2867.1,2867.22,21178912,2117892480.0,1358],[20240805,2867.22,2866.92,2868.36,2866.25,2866.27,16259089,1625910016.0,1359],[20240805,2866.27,2866.6,2868.26,2865.88,2866.27,14732633,1473264512.0,1400],[20240805,2866.27,2865.89,2866.31,2864.32,2865.91,16936684,1693669632.0,1401],[20240805,2865.91,2865.76,2867.94,2865.23,2867.38,14013322,1401332992.0,1402],[20240805,2867.38,2867.44,2872.52,2867.44,2872.52,15739856,1573986688.0,1403],[20240805,2872.52,2872.42,2872.69,2870.51,2872.54,11463762,1146377216.0,1404],[20240805,2872.54,2872.98,2873.46,2870.01,2870.14,11928350,1192836096.0,1405],[20240805,2870.14,2870.33,2874.94,2870.33,2874.7,13292006,1329201664.0,1406],[20240805,2874.7,2874.49,2876.46,2874.23,2875.25,11095860,1109586944.0,1407],[20240805,2875.25,2875.05,2875.11,2871.81,2872.22,10275921,1027593280.0,1408],[20240805,2872.22,2872.32,2873.74,2872.14,2872.24,8833791,883380096.0,1409],[20240805,2872.24,2872.14,2872.14,2868.78,2868.78,9710553,971056384.0,1410],[20240805,2868.78,2868.93,2868.93,2865.29,2865.29,12932663,1293267328.0,1411],[20240805,2865.29,2865.81,2865.81,2863.28,2863.58,14520538,1452054784.0,1412],[20240805,2863.58,2863.58,2868.53,2863.58,2868.53,14738849,1473885568.0,1413],[20240805,2868.53,2868.56,2869.63,2868.23,2868.77,9834906,983491712.0,1414],[20240805,2868.77,2869.05,2869.75,2868.51,2868.57,8573394,857340416.0,1415],[20240805,2868.57,2868.97,2870.5,2868.73,2870.04,9107338,910734976.0,1416],[20240805,2870.04,2869.94,2871.72,2869.94,2871.66,8948121,894812992.0,1417],[20240805,2871.66,2872.31,2875.3,2872.31,2873.39,12672502,1267250944.0,1418],[20240805,2873.39,2873.33,2873.69,2871.05,2871.05,8889901,888990848.0,1419],[20240805,2871.05,2870.57,2872.83,2870.51,2872.01,9168525,916853632.0,1420],[20240805,2872.01,2872.07,2872.07,2869.24,2869.24,8187453,818746368.0,1421],[20240805,2869.24,2869.53,2869.6,2868.34,2868.75,7979493,797950272.0,1422],[20240805,2868.75,2868.28,2868.49,2866.95,2867.05,10879829,1087984128.0,1423],[20240805,2867.05,2867.69,2867.69,2865.72,2865.72,12529270,1252928000.0,1424],[20240805,2865.72,2865.27,2865.69,2864.53,2864.53,11109599,1110961152.0,1425],[20240805,2864.53,2865.09,2865.09,2863.97,2864.08,11848115,1184812672.0,1426],[20240805,2864.08,2864.09,2868.21,2864.09,2865.91,14615266,1461527552.0,1427],[20240805,2865.91,2866.23,2866.48,2864.91,2865.05,8462348,846235776.0,1428],[20240805,2865.05,2865.13,2865.25,2864.51,2864.83,8827697,882770880.0,1429],[20240805,2864.83,2864.69,2865.4,2864.43,2865.4,9802191,980219904.0,1430],[20240805,2865.4,2865.52,2867.49,2865.14,2865.33,12979624,1297963264.0,1431],[20240805,2865.33,2866.0,2869.46,2865.29,2869.46,11876857,1187686912.0,1432],[20240805,2869.46,2869.84,2870.14,2868.18,2869.02,10816254,1081626240.0,1433],[20240805,2869.02,2868.88,2869.25,2868.15,2868.47,9199744,919975616.0,1434],[20240805,2868.47,2869.08,2869.32,2868.67,2869.18,8590810,859081792.0,1435],[20240805,2869.18,2868.79,2870.92,2868.64,2870.68,10562664,1056267584.0,1436],[20240805,2870.68,2870.91,2870.91,2869.6,2870.0,9033248,903325632.0,1437],[20240805,2870.0,2869.93,2870.03,2869.16,2869.74,8027199,802720768.0,1438],[20240805,2869.74,2869.52,2869.85,2868.18,2868.62,10186677,1018668672.0,1439],[20240805,2868.62,2868.44,2869.25,2868.29,2868.72,9345829,934583808.0,1440],[20240805,2868.72,2869.09,2870.61,2868.85,2870.57,11163206,1116321408.0,1441],[20240805,2870.57,2870.23,2870.83,2870.0,2870.39,9270820,927083136.0,1442],[20240805,2870.39,2870.08,2870.14,2869.49,2869.49,10843825,1084383360.0,1443],[20240805,2869.49,2869.87,2870.77,2869.25,2870.0,11258474,1125848320.0,1444],[20240805,2870.0,2870.54,2870.54,2868.89,2868.89,12279246,1227925760.0,1445],[20240805,2868.89,2869.19,2869.21,2867.54,2867.54,13448321,1344832896.0,1446],[20240805,2867.54,2868.06,2870.02,2867.51,2869.22,15839020,1583903232.0,1447],[20240805,2869.22,2870.15,2870.15,2868.38,2868.52,13218149,1321815936.0,1448],[20240805,2868.52,2868.7,2869.4,2868.31,2869.35,14336971,1433698176.0,1449],[20240805,2869.35,2869.17,2869.69,2868.45,2869.62,16506811,1650681984.0,1450],[20240805,2869.62,2870.29,2870.92,2869.71,2870.63,19465539,1946555008.0,1451],[20240805,2870.63,2871.1,2871.1,2867.58,2867.88,18993399,1899340800.0,1452],[20240805,2867.88,2868.2,2869.25,2867.97,2869.25,19753449,1975346048.0,1453],[20240805,2869.25,2869.28,2869.28,2867.25,2867.25,18998654,1899866496.0,1454],[20240805,2867.25,2867.39,2867.39,2864.75,2864.75,21046742,2104675328.0,1455],[20240805,2864.75,2865.17,2865.17,2863.55,2863.55,22546424,2254643456.0,1456],[20240805,2863.55,2863.57,2863.57,2862.11,2862.11,23145312,2314532096.0,1457],[20240805,2862.11,2862.39,2862.56,2862.39,2862.56,1408634,140863536.0,1458],[20240805,2862.56,2862.56,2862.56,2862.56,2862.56,0,0.0,1459],[20240805,2862.56,2862.25,2862.25,2860.7,2860.7,35746729,3574673152.0,1500],[20240806,2860.7,2878.65,2888.2,2878.65,2887.41,136431275,13643128832.0,931],[20240806,2887.41,2887.24,2887.24,2882.69,2882.91,68294400,6829441024.0,932],[20240806,2882.91,2882.2,2882.28,2878.66,2878.75,53175755,5317576192.0,933],[20240806,2878.75,2878.82,2881.51,2878.36,2879.64,46033901,4603390976.0,934],[20240806,2879.64,2879.25,2879.46,2874.37,2874.37,39161741,3916175104.0,935],[20240806,2874.37,2873.93,2875.39,2873.36,2875.39,35167185,3516719616.0,936],[20240806,2875.39,2874.89,2874.89,2872.09,2874.44,33027108,3302711808.0,937],[20240806,2874.44,2873.84,2876.21,2873.47,2875.4,33900091,3390009856.0,938],[20240806,2875.4,2875.29,2875.56,2872.67,2873.03,30719199,3071921152.0,939],[20240806,2873.03,2872.8,2873.22,2871.6,2872.9,26728599,2672861184.0,940],[20240806,2872.9,2872.84,2875.21,2872.61,2872.61,26689446,2668945920.0,941],[20240806,2872.61,2872.55,2873.5,2871.42,2872.19,23021424,2302143488.0,942],[20240806,2872.19,2872.27,2874.24,2872.12,2874.24,28980856,2898086400.0,943],[20240806,2874.24,2874.28,2874.53,2871.03,2871.03,23651829,2365183744.0,944],[20240806,2871.03,2871.0,2872.74,2870.85,2871.58,19390134,1939014016.0,945],[20240806,2871.58,2871.93,2873.05,2871.04,2872.4,23873114,2387312640.0,946],[20240806,2872.4,2872.57,2873.59,2872.32,2873.32,16244330,1624434176.0,947],[20240806,2873.32,2873.17,2873.17,2870.93,2871.13,19672348,1967235712.0,948],[20240806,2871.13,2871.2,2871.43,2870.78,2870.85,18775465,1877547776.0,949],[20240806,2870.85,2871.31,2873.6,2870.91,2873.13,18628220,1862823168.0,950],[20240806,2873.13,2873.43,2877.38,2873.25,2877.38,25921177,2592118272.0,951],[20240806,2877.38,2878.0,2882.49,2877.97,2881.04,33107510,3310752000.0,952],[20240806,2881.04,2880.91,2881.43,2879.7,2879.79,21281116,2128112768.0,953],[20240806,2879.79,2880.04,2880.04,2877.24,2878.35,18619068,1861908096.0,954],[20240806,2878.35,2878.54,2878.54,2876.89,2877.01,15319810,1531982080.0,955],[20240806,2877.01,2877.44,2877.52,2876.67,2877.23,14726718,1472673024.0,956],[20240806,2877.23,2877.25,2878.58,2876.81,2878.03,15505273,1550528384.0,957],[20240806,2878.03,2877.49,2877.51,2876.35,2876.93,13692197,1369220864.0,958],[20240806,2876.93,2876.9,2877.26,2875.2,2875.2,15820740,1582074880.0,959],[20240806,2875.2,2875.3,2875.51,2872.75,2872.75,15120066,1512007552.0,1000],[20240806,2872.75,2873.05,2873.05,2870.84,2870.94,18259514,1825952256.0,1001],[20240806,2870.94,2870.98,2870.98,2868.81,2868.81,17673641,1767364992.0,1002],[20240806,2868.81,2868.95,2869.37,2867.12,2867.16,18071285,1807129344.0,1003],[20240806,2867.16,2867.51,2867.51,2866.3,2866.54,17053874,1705388416.0,1004],[20240806,2866.54,2866.47,2866.7,2864.47,2864.77,16008760,1600876928.0,1005],[20240806,2864.77,2864.51,2865.26,2863.91,2865.01,20632445,2063245312.0,1006],[20240806,2865.01,2864.91,2865.01,2863.1,2863.3,16767329,1676733696.0,1007],[20240806,2863.3,2862.92,2864.56,2862.81,2864.07,16461260,1646126976.0,1008],[20240806,2864.07,2863.8,2865.08,2863.1,2864.17,14446085,1444609536.0,1009],[20240806,2864.17,2864.48,2864.48,2862.55,2862.99,13760311,1376032128.0,1010],[20240806,2862.99,2863.21,2863.57,2861.99,2862.85,14777872,1477788160.0,1011],[20240806,2862.85,2863.11,2863.9,2862.59,2863.29,12803789,1280379904.0,1012],[20240806,2863.29,2863.9,2864.79,2862.71,2863.65,14245266,1424527488.0,1013],[20240806,2863.65,2863.14,2863.29,2861.67,2862.76,15223255,1522326528.0,1014],[20240806,2862.76,2862.38,2862.38,2860.18,2860.35,15450237,1545024768.0,1015],[20240806,2860.35,2859.8,2860.13,2858.69,2858.8,18526536,1852654848.0,1016],[20240806,2858.8,2858.56,2858.56,2857.15,2857.25,16094169,1609418240.0,1017],[20240806,2857.25,2857.27,2857.27,2855.45,2855.68,15970022,1597003392.0,1018],[20240806,2855.68,2855.58,2858.42,2855.58,2858.0,16133218,1613322880.0,1019],[20240806,2858.0,2858.15,2859.22,2858.15,2858.69,13353247,1335325824.0,1020],[20240806,2858.69,2858.98,2859.45,2858.92,2859.25,12897039,1289705088.0,1021],[20240806,2859.25,2859.6,2861.9,2859.6,2861.9,14493850,1449385600.0,1022],[20240806,2861.9,2861.97,2862.71,2861.54,2861.8,12731618,1273162752.0,1023],[20240806,2861.8,2861.96,2862.73,2861.86,2862.08,9645215,964522560.0,1024],[20240806,2862.08,2861.87,2862.41,2861.38,2861.43,9613874,961388224.0,1025],[20240806,2861.43,2861.8,2862.78,2861.01,2862.01,11538673,1153868416.0,1026],[20240806,2862.01,2862.33,2863.25,2861.92,2863.16,8474839,847484992.0,1027],[20240806,2863.16,2863.2,2864.3,2863.2,2864.3,9378722,937873280.0,1028],[20240806,2864.3,2864.38,2866.71,2864.25,2866.71,9653560,965356992.0,1029],[20240806,2866.71,2866.97,2867.53,2866.61,2867.53,10641964,1064197568.0,1030],[20240806,2867.53,2867.35,2867.35,2866.0,2866.4,11754572,1175458176.0,1031],[20240806,2866.4,2866.2,2866.67,2865.43,2866.01,9210075,921008640.0,1032],[20240806,2866.01,2865.57,2866.05,2864.22,2864.38,11077793,1107780224.0,1033],[20240806,2864.38,2864.17,2865.14,2863.96,2864.79,9133406,913341376.0,1034],[20240806,2864.79,2864.74,2865.34,2863.93,2864.63,8499513,849952320.0,1035],[20240806,2864.63,2864.96,2866.26,2864.96,2865.61,11081633,1108164224.0,1036],[20240806,2865.61,2865.29,2865.85,2865.02,2865.18,9908615,990862528.0,1037],[20240806,2865.18,2864.95,2865.25,2864.49,2864.49,7858231,785824064.0,1038],[20240806,2864.49,2864.82,2865.08,2864.28,2864.94,8388182,838819392.0,1039],[20240806,2864.94,2865.05,2866.11,2864.72,2865.28,9596403,959641600.0,1040],[20240806,2865.28,2864.97,2865.45,2864.18,2864.51,8968779,896878912.0,1041],[20240806,2864.51,2864.43,2864.9,2863.79,2864.03,7332004,733201216.0,1042],[20240806,2864.03,2864.37,2865.24,2864.37,2864.42,7903724,790373312.0,1043],[20240806,2864.42,2864.78,2865.1,2863.76,2865.1,8116902,811691264.0,1044],[20240806,2865.1,2865.25,2865.25,2864.2,2864.31,7996704,799671552.0,1045],[20240806,2864.31,2864.16,2864.41,2862.44,2862.78,9149313,914932096.0,1046],[20240806,2862.78,2862.37,2866.39,2862.37,2865.78,12756625,1275663744.0,1047],[20240806,2865.78,2865.71,2865.79,2864.6,2864.68,8063760,806376832.0,1048],[20240806,2864.68,2864.64,2865.09,2864.23,2865.09,6668903,666891200.0,1049],[20240806,2865.09,2864.91,2866.09,2864.91,2865.12,7273108,727312000.0,1050],[20240806,2865.12,2865.41,2865.57,2864.15,2864.41,7672823,767283200.0,1051],[20240806,2864.41,2864.04,2864.79,2863.94,2864.15,7190537,719054528.0,1052],[20240806,2864.15,2864.15,2864.31,2863.33,2863.94,7937505,793751488.0,1053],[20240806,2863.94,2864.66,2865.36,2864.25,2865.25,8881424,888143296.0,1054],[20240806,2865.25,2865.21,2865.46,2864.9,2865.09,7235415,723542720.0,1055],[20240806,2865.09,2864.85,2866.54,2864.85,2866.28,8704888,870489792.0,1056],[20240806,2866.28,2866.5,2867.69,2866.5,2867.32,11820525,1182053504.0,1057],[20240806,2867.32,2867.39,2867.39,2865.98,2866.39,8534251,853426240.0,1058],[20240806,2866.39,2866.23,2866.44,2865.89,2866.08,6375627,637563328.0,1059],[20240806,2866.08,2866.31,2867.23,2865.87,2866.69,6873148,687315904.0,1100],[20240806,2866.69,2866.87,2869.81,2866.87,2869.42,12485558,1248556928.0,1101],[20240806,2869.42,2869.59,2872.13,2869.59,2871.54,13990056,1399006592.0,1102],[20240806,2871.54,2871.08,2871.08,2870.09,2870.59,9483503,948351424.0,1103],[20240806,2870.59,2870.11,2870.89,2870.11,2870.62,6905760,690577024.0,1104],[20240806,2870.62,2870.63,2870.99,2869.43,2869.87,8173760,817377024.0,1105],[20240806,2869.87,2870.14,2872.45,2870.14,2872.45,7809463,780947200.0,1106],[20240806,2872.45,2872.96,2874.04,2872.79,2873.24,11240702,1124071296.0,1107],[20240806,2873.24,2872.84,2872.97,2872.25,2872.27,8039241,803925056.0,1108],[20240806,2872.27,2872.19,2872.61,2869.39,2869.39,9416364,941637312.0,1109],[20240806,2869.39,2869.68,2870.09,2868.69,2868.69,7291262,729127488.0,1110],[20240806,2868.69,2868.93,2869.05,2868.03,2868.4,7083033,708304192.0,1111],[20240806,2868.4,2868.14,2868.26,2867.3,2867.64,6615674,661568576.0,1112],[20240806,2867.64,2867.63,2868.05,2866.23,2866.23,6979344,697935360.0,1113],[20240806,2866.23,2866.35,2867.62,2866.02,2867.62,6200358,620036928.0,1114],[20240806,2867.62,2867.2,2867.48,2866.09,2866.09,5678220,567823104.0,1115],[20240806,2866.09,2866.14,2866.14,2864.17,2864.25,9686595,968660544.0,1116],[20240806,2864.25,2864.23,2864.71,2864.13,2864.26,5880594,588060416.0,1117],[20240806,2864.26,2864.65,2865.63,2864.65,2864.87,6104937,610494656.0,1118],[20240806,2864.87,2864.84,2864.99,2864.12,2864.59,5189012,518902336.0,1119],[20240806,2864.59,2864.56,2865.03,2863.09,2863.17,6459389,645939776.0,1120],[20240806,2863.17,2863.04,2863.58,2862.56,2863.37,6487385,648739392.0,1121],[20240806,2863.37,2863.52,2863.52,2860.52,2861.01,9436527,943653440.0,1122],[20240806,2861.01,2861.39,2862.45,2860.81,2862.03,6401136,640114496.0,1123],[20240806,2862.03,2861.74,2862.26,2861.19,2861.56,5057451,505746016.0,1124],[20240806,2861.56,2861.4,2861.63,2860.88,2861.22,5791941,579195072.0,1125],[20240806,2861.22,2861.11,2861.9,2860.84,2861.43,5899308,589931776.0,1126],[20240806,2861.43,2861.67,2862.37,2861.53,2861.81,6155751,615576256.0,1127],[20240806,2861.81,2861.64,2862.42,2861.64,2862.17,4932930,493293888.0,1128],[20240806,2862.17,2862.24,2862.26,2861.34,2862.26,5097528,509753856.0,1129],[20240806,2862.26,2861.84,2862.45,2861.45,2861.87,6081420,608143040.0,1130],[20240806,2861.87,2862.52,2863.08,2861.11,2862.62,20630619,2063062784.0,1301],[20240806,2862.62,2862.31,2862.31,2860.61,2861.66,9086011,908602112.0,1302],[20240806,2861.66,2861.35,2862.57,2861.13,2861.29,7418794,741880320.0,1303],[20240806,2861.29,2861.29,2861.29,2860.12,2860.12,6275287,627529792.0,1304],[20240806,2860.12,2860.53,2861.68,2860.18,2861.47,7838949,783895872.0,1305],[20240806,2861.47,2861.58,2861.58,2859.3,2859.3,8820056,882006592.0,1306],[20240806,2859.3,2858.84,2858.84,2856.78,2856.78,12934625,1293463296.0,1307],[20240806,2856.78,2856.53,2856.54,2854.06,2854.06,12345167,1234517504.0,1308],[20240806,2854.06,2854.21,2854.53,2853.81,2854.13,9320900,932090944.0,1309],[20240806,2854.13,2854.42,2854.42,2853.53,2854.03,8285441,828545024.0,1310],[20240806,2854.03,2854.1,2854.1,2853.28,2853.31,8748671,874868288.0,1311],[20240806,2853.31,2853.27,2853.61,2852.2,2852.84,7930648,793065856.0,1312],[20240806,2852.84,2852.7,2853.13,2852.17,2852.3,7418595,741860608.0,1313],[20240806,2852.3,2852.48,2852.88,2851.71,2852.3,8411000,841101056.0,1314],[20240806,2852.3,2852.28,2853.66,2852.18,2853.43,8076776,807678784.0,1315],[20240806,2853.43,2853.87,2853.87,2850.96,2851.28,10361451,1036145728.0,1316],[20240806,2851.28,2851.6,2851.6,2850.42,2851.22,7928174,792818368.0,1317],[20240806,2851.22,2850.89,2851.15,2850.49,2850.63,6630750,663075840.0,1318],[20240806,2850.63,2850.84,2853.5,2850.62,2851.7,11159523,1115953152.0,1319],[20240806,2851.7,2851.87,2851.92,2851.1,2851.43,8473881,847389184.0,1320],[20240806,2851.43,2851.42,2852.23,2851.08,2851.52,7016904,701691648.0,1321],[20240806,2851.52,2851.65,2851.84,2851.06,2851.84,6389828,638983872.0,1322],[20240806,2851.84,2851.72,2851.75,2850.54,2851.09,6894228,689423808.0,1323],[20240806,2851.09,2850.79,2850.79,2849.5,2850.27,9523340,952334976.0,1324],[20240806,2850.27,2850.91,2853.45,2850.91,2851.59,12432907,1243291392.0,1325],[20240806,2851.59,2851.35,2851.87,2850.43,2851.02,7478907,747891712.0,1326],[20240806,2851.02,2850.48,2851.07,2849.99,2851.02,7533159,753316928.0,1327],[20240806,2851.02,2851.58,2851.98,2849.59,2849.59,9832894,983290560.0,1328],[20240806,2849.59,2849.82,2849.82,2848.62,2848.62,7552748,755276096.0,1329],[20240806,2848.62,2848.43,2850.49,2848.23,2850.49,8593711,859372288.0,1330],[20240806,2850.49,2850.23,2850.55,2849.71,2850.55,6484313,648432448.0,1331],[20240806,2850.55,2850.01,2850.01,2848.79,2849.12,7537351,753736000.0,1332],[20240806,2849.12,2848.73,2848.94,2847.32,2847.49,8851354,885136128.0,1333],[20240806,2847.49,2847.38,2849.33,2846.56,2849.15,11856040,1185604736.0,1334],[20240806,2849.15,2849.07,2849.07,2847.92,2848.72,6682970,668297984.0,1335],[20240806,2848.72,2848.96,2851.24,2848.48,2851.2,8364118,836412992.0,1336],[20240806,2851.2,2851.25,2851.46,2850.49,2850.92,6916256,691626624.0,1337],[20240806,2850.92,2851.17,2851.98,2850.8,2851.72,6355293,635530240.0,1338],[20240806,2851.72,2851.58,2852.12,2851.38,2852.12,6439169,643917760.0,1339],[20240806,2852.12,2851.77,2851.77,2850.24,2851.18,7013805,701381504.0,1340],[20240806,2851.18,2851.4,2851.4,2850.52,2851.08,5960361,596036992.0,1341],[20240806,2851.08,2850.71,2851.81,2850.13,2851.68,6464066,646407552.0,1342],[20240806,2851.68,2851.91,2851.91,2851.28,2851.79,6079166,607917440.0,1343],[20240806,2851.79,2851.69,2853.53,2851.28,2853.53,7702052,770206208.0,1344],[20240806,2853.53,2853.59,2856.51,2853.1,2856.51,11628961,1162897024.0,1345],[20240806,2856.51,2856.51,2856.86,2852.72,2852.72,13089621,1308962944.0,1346],[20240806,2852.72,2852.34,2853.06,2851.34,2852.28,9092715,909272640.0,1347],[20240806,2852.28,2852.35,2852.54,2850.47,2850.84,7780606,778061376.0,1348],[20240806,2850.84,2850.96,2851.63,2850.47,2851.47,6480241,648024960.0,1349],[20240806,2851.47,2851.51,2851.51,2849.56,2849.74,8647693,864770304.0,1350],[20240806,2849.74,2849.94,2849.94,2848.63,2849.74,9276645,927665280.0,1351],[20240806,2849.74,2849.83,2849.88,2848.95,2849.0,6929544,692955392.0,1352],[20240806,2849.0,2848.95,2849.0,2848.04,2848.19,7887658,788766912.0,1353],[20240806,2848.19,2848.24,2848.24,2847.05,2847.5,11420421,1142043008.0,1354],[20240806,2847.5,2847.59,2847.59,2846.52,2847.07,6846633,684664320.0,1355],[20240806,2847.07,2846.54,2847.53,2846.2,2847.4,8401428,840143872.0,1356],[20240806,2847.4,2847.58,2847.58,2846.64,2847.14,6134241,613425088.0,1357],[20240806,2847.14,2847.03,2847.03,2846.09,2846.38,5763466,576347584.0,1358],[20240806,2846.38,2846.16,2846.52,2845.77,2846.02,6006275,600628416.0,1359],[20240806,2846.02,2846.46,2847.99,2845.35,2847.6,8796220,879623040.0,1400],[20240806,2847.6,2847.31,2847.96,2846.81,2847.81,6173766,617377472.0,1401],[20240806,2847.81,2847.63,2848.93,2847.57,2848.24,7284090,728409984.0,1402],[20240806,2848.24,2848.77,2850.93,2848.12,2850.75,7966732,796674240.0,1403],[20240806,2850.75,2850.47,2850.6,2849.4,2849.44,7099144,709915328.0,1404],[20240806,2849.44,2849.69,2849.69,2847.84,2848.45,8033804,803381376.0,1405],[20240806,2848.45,2848.62,2849.2,2848.43,2849.15,6220910,622091968.0,1406],[20240806,2849.15,2849.17,2850.13,2848.93,2849.19,7508080,750809152.0,1407],[20240806,2849.19,2849.47,2850.01,2848.93,2849.65,5438494,543850304.0,1408],[20240806,2849.65,2849.86,2849.86,2848.3,2849.15,6946456,694646528.0,1409],[20240806,2849.15,2849.09,2849.09,2848.05,2848.22,5523901,552391040.0,1410],[20240806,2848.22,2848.19,2849.05,2848.19,2848.89,6153641,615365056.0,1411],[20240806,2848.89,2849.22,2849.45,2848.61,2849.3,5855983,585599424.0,1412],[20240806,2849.3,2849.26,2849.65,2848.97,2849.65,6475757,647576768.0,1413],[20240806,2849.65,2849.83,2849.83,2847.7,2847.93,8006224,800623232.0,1414],[20240806,2847.93,2847.72,2848.17,2847.32,2847.92,7036867,703687744.0,1415],[20240806,2847.92,2848.07,2848.64,2847.75,2848.64,6913753,691376256.0,1416],[20240806,2848.64,2848.7,2848.7,2848.03,2848.58,6355956,635596480.0,1417],[20240806,2848.58,2848.5,2848.5,2847.67,2848.36,5878178,587818880.0,1418],[20240806,2848.36,2848.53,2848.53,2846.63,2846.84,7452232,745224384.0,1419],[20240806,2846.84,2847.21,2848.11,2846.65,2846.67,6637387,663739648.0,1420],[20240806,2846.67,2846.76,2846.93,2846.07,2846.45,6984122,698413056.0,1421],[20240806,2846.45,2846.16,2847.75,2846.16,2847.28,8596130,859614016.0,1422],[20240806,2847.28,2847.17,2847.61,2846.21,2846.63,6866723,686673344.0,1423],[20240806,2846.63,2846.6,2846.8,2846.18,2846.4,6429054,642906368.0,1424],[20240806,2846.4,2846.11,2846.72,2845.48,2845.81,7965493,796550336.0,1425],[20240806,2845.81,2845.87,2847.1,2845.33,2847.05,8599169,859918016.0,1426],[20240806,2847.05,2846.96,2847.26,2846.57,2846.75,7026151,702616128.0,1427],[20240806,2846.75,2847.32,2847.44,2846.56,2847.25,6370952,637096384.0,1428],[20240806,2847.25,2847.03,2852.24,2847.03,2850.71,18284250,1828426112.0,1429],[20240806,2850.71,2850.41,2850.41,2848.91,2850.03,8445232,844524032.0,1430],[20240806,2850.03,2849.97,2852.49,2849.81,2852.49,9402975,940298368.0,1431],[20240806,2852.49,2852.82,2852.82,2851.85,2852.5,8611899,861190976.0,1432],[20240806,2852.5,2852.31,2852.66,2851.99,2852.07,8655564,865557888.0,1433],[20240806,2852.07,2852.63,2853.92,2852.32,2853.5,8925701,892571136.0,1434],[20240806,2853.5,2854.28,2856.44,2854.09,2856.41,10835716,1083572736.0,1435],[20240806,2856.41,2857.14,2860.72,2856.65,2860.59,15777835,1577784448.0,1436],[20240806,2860.59,2860.69,2862.51,2860.23,2861.99,13777516,1377752832.0,1437],[20240806,2861.99,2862.31,2862.31,2860.89,2861.49,12541608,1254161920.0,1438],[20240806,2861.49,2861.5,2863.41,2861.41,2863.23,14475166,1447517440.0,1439],[20240806,2863.23,2863.49,2864.98,2863.49,2864.82,13984344,1398435328.0,1440],[20240806,2864.82,2865.2,2865.62,2864.2,2865.32,15602630,1560263680.0,1441],[20240806,2865.32,2865.47,2866.01,2864.44,2865.72,12316146,1231615616.0,1442],[20240806,2865.72,2865.73,2867.29,2865.35,2865.35,13051509,1305151744.0,1443],[20240806,2865.35,2865.57,2865.57,2863.91,2864.5,12779502,1277950976.0,1444],[20240806,2864.5,2863.49,2864.78,2863.49,2864.43,11426605,1142661504.0,1445],[20240806,2864.43,2864.98,2865.38,2863.99,2863.99,11495053,1149506176.0,1446],[20240806,2863.99,2863.65,2863.65,2862.08,2862.08,13352275,1335228544.0,1447],[20240806,2862.08,2862.32,2863.05,2861.37,2862.75,11878444,1187845376.0,1448],[20240806,2862.75,2862.46,2865.55,2862.46,2865.32,13596078,1359608960.0,1449],[20240806,2865.32,2865.35,2866.33,2864.56,2866.33,11909978,1190998656.0,1450],[20240806,2866.33,2866.28,2866.28,2864.54,2865.86,14142192,1414220160.0,1451],[20240806,2865.86,2866.15,2866.77,2865.85,2866.77,13591747,1359175808.0,1452],[20240806,2866.77,2866.73,2867.66,2866.5,2867.16,14363820,1436382848.0,1453],[20240806,2867.16,2867.11,2868.56,2867.05,2868.23,19251821,1925182848.0,1454],[20240806,2868.23,2868.41,2869.09,2868.07,2868.97,20028689,2002870144.0,1455],[20240806,2868.97,2869.0,2869.62,2868.04,2868.8,20138801,2013881216.0,1456],[20240806,2868.8,2868.85,2869.43,2868.35,2868.51,19866117,1986612992.0,1457],[20240806,2868.51,2869.04,2869.26,2869.04,2869.06,1249126,124912696.0,1458],[20240806,2869.06,2869.06,2869.06,2869.06,2869.06,0,0.0,1459],[20240806,2869.06,2868.43,2868.43,2867.28,2867.28,37082932,3708293376.0,1500],[20240807,2867.28,2864.01,2864.01,2857.95,2857.95,94581852,9458186240.0,931],[20240807,2857.95,2858.09,2859.69,2857.72,2859.51,45183349,4518336000.0,932],[20240807,2859.51,2859.81,2866.1,2859.68,2866.1,41085329,4108534016.0,933],[20240807,2866.1,2866.48,2867.42,2865.75,2866.71,37392766,3739277824.0,934],[20240807,2866.71,2868.2,2871.56,2868.2,2871.56,31551726,3155174400.0,935],[20240807,2871.56,2872.0,2872.88,2871.28,2871.35,34858217,3485822720.0,936],[20240807,2871.35,2871.48,2871.48,2866.31,2870.09,39139775,3913978368.0,937],[20240807,2870.09,2870.05,2870.05,2868.66,2869.24,29477282,2947729408.0,938],[20240807,2869.24,2869.47,2869.63,2866.51,2866.51,25463988,2546399744.0,939],[20240807,2866.51,2866.53,2867.45,2864.45,2864.61,22938081,2293809152.0,940],[20240807,2864.61,2864.47,2864.55,2863.31,2864.49,25282612,2528262400.0,941],[20240807,2864.49,2865.18,2866.88,2864.3,2865.26,22809134,2280914176.0,942],[20240807,2865.26,2865.29,2869.43,2865.29,2868.38,24772501,2477250816.0,943],[20240807,2868.38,2868.66,2868.66,2866.14,2867.95,21245767,2124577792.0,944],[20240807,2867.95,2867.8,2871.76,2867.69,2871.76,19670540,1967054976.0,945],[20240807,2871.76,2872.59,2877.8,2872.59,2873.19,35480435,3548044544.0,946],[20240807,2873.19,2873.59,2874.57,2872.22,2873.01,19664108,1966411648.0,947],[20240807,2873.01,2872.47,2873.05,2871.42,2871.64,19015690,1901570048.0,948],[20240807,2871.64,2871.26,2873.94,2871.11,2873.45,17158683,1715869312.0,949],[20240807,2873.45,2873.24,2874.0,2872.48,2873.12,15844895,1584490240.0,950],[20240807,2873.12,2873.18,2875.07,2872.11,2874.03,20085085,2008509312.0,951],[20240807,2874.03,2873.29,2875.02,2873.23,2875.02,15776489,1577649664.0,952],[20240807,2875.02,2875.17,2876.62,2875.17,2875.91,17653124,1765313792.0,953],[20240807,2875.91,2875.8,2876.3,2874.46,2875.18,17917166,1791717888.0,954],[20240807,2875.18,2875.7,2877.67,2875.12,2876.92,18513509,1851352064.0,955],[20240807,2876.92,2876.08,2876.08,2873.41,2874.64,18188488,1818849792.0,956],[20240807,2874.64,2874.5,2875.34,2874.26,2874.84,14535156,1453516544.0,957],[20240807,2874.84,2874.87,2876.32,2874.87,2876.25,13987208,1398722048.0,958],[20240807,2876.25,2876.19,2876.77,2876.09,2876.46,13189956,1318996480.0,959],[20240807,2876.46,2876.41,2878.47,2876.33,2877.67,15604723,1560473344.0,1000],[20240807,2877.67,2877.84,2877.84,2875.34,2875.34,18525482,1852549248.0,1001],[20240807,2875.34,2875.27,2875.67,2874.5,2874.56,18366451,1836646272.0,1002],[20240807,2874.56,2874.35,2874.88,2873.01,2874.88,22909349,2290936064.0,1003],[20240807,2874.88,2874.63,2874.63,2873.06,2873.55,15214139,1521414912.0,1004],[20240807,2873.55,2873.52,2874.02,2873.26,2873.41,14076308,1407631744.0,1005],[20240807,2873.41,2873.25,2875.36,2873.25,2874.08,17017221,1701723136.0,1006],[20240807,2874.08,2874.0,2874.19,2871.66,2871.72,13873404,1387341056.0,1007],[20240807,2871.72,2872.06,2873.7,2870.83,2873.59,20125306,2012531584.0,1008],[20240807,2873.59,2873.52,2873.52,2872.03,2872.14,11441668,1144167808.0,1009],[20240807,2872.14,2872.15,2872.55,2871.64,2872.39,12299986,1229999488.0,1010],[20240807,2872.39,2872.41,2873.68,2872.37,2872.78,12859038,1285904768.0,1011],[20240807,2872.78,2872.79,2872.91,2871.52,2871.78,11583204,1158321408.0,1012],[20240807,2871.78,2871.91,2871.91,2868.92,2868.95,13177064,1317707392.0,1013],[20240807,2868.95,2868.83,2868.84,2866.24,2866.35,14666509,1466651648.0,1014],[20240807,2866.35,2866.98,2867.23,2866.37,2867.11,11963447,1196345856.0,1015],[20240807,2867.11,2867.13,2868.77,2866.9,2868.77,10693098,1069310784.0,1016],[20240807,2868.77,2868.3,2868.98,2867.47,2868.6,11620005,1162001664.0,1017],[20240807,2868.6,2868.6,2869.98,2868.6,2868.96,11040966,1104097664.0,1018],[20240807,2868.96,2868.81,2870.27,2868.27,2870.27,9727583,972759168.0,1019],[20240807,2870.27,2870.32,2870.64,2869.7,2870.3,9809565,980957440.0,1020],[20240807,2870.3,2870.31,2871.33,2869.9,2870.9,8522014,852202496.0,1021],[20240807,2870.9,2870.7,2871.43,2870.45,2871.2,8242849,824285824.0,1022],[20240807,2871.2,2871.0,2871.0,2869.69,2870.41,11096034,1109604480.0,1023],[20240807,2870.41,2870.41,2871.44,2870.41,2870.75,8388455,838846400.0,1024],[20240807,2870.75,2870.7,2872.19,2870.7,2871.94,9507707,950771520.0,1025],[20240807,2871.94,2872.16,2875.19,2871.78,2874.85,12993339,1299334784.0,1026],[20240807,2874.85,2874.68,2874.68,2872.92,2874.24,10541390,1054139904.0,1027],[20240807,2874.24,2874.54,2874.8,2873.69,2874.56,8166499,816651008.0,1028],[20240807,2874.56,2874.67,2876.64,2874.66,2876.64,10414603,1041461632.0,1029],[20240807,2876.64,2876.35,2876.42,2874.96,2875.13,9363045,936305856.0,1030],[20240807,2875.13,2874.93,2875.47,2874.89,2875.25,8366689,836669696.0,1031],[20240807,2875.25,2875.16,2875.2,2873.23,2874.26,10329256,1032926464.0,1032],[20240807,2874.26,2874.56,2875.06,2873.43,2873.73,9728182,972819392.0,1033],[20240807,2873.73,2873.58,2874.02,2872.82,2873.05,9026369,902637888.0,1034],[20240807,2873.05,2873.1,2873.1,2871.05,2871.05,9540114,954012480.0,1035],[20240807,2871.05,2870.62,2872.32,2870.19,2871.9,9180092,918010240.0,1036],[20240807,2871.9,2872.61,2875.41,2872.61,2875.22,15052901,1505291136.0,1037],[20240807,2875.22,2874.99,2875.34,2874.78,2875.0,8467839,846785024.0,1038],[20240807,2875.0,2875.24,2875.64,2874.22,2875.21,8802322,880233216.0,1039],[20240807,2875.21,2875.61,2876.22,2874.96,2876.22,7412938,741294912.0,1040],[20240807,2876.22,2875.99,2876.6,2875.7,2876.48,9396569,939657984.0,1041],[20240807,2876.48,2876.39,2876.39,2874.65,2875.08,9688679,968868928.0,1042],[20240807,2875.08,2875.26,2875.56,2874.33,2875.39,8436971,843697792.0,1043],[20240807,2875.39,2875.42,2875.68,2874.44,2874.63,10347154,1034716416.0,1044],[20240807,2874.63,2874.67,2874.67,2873.28,2873.82,10832860,1083287168.0,1045],[20240807,2873.82,2873.97,2875.04,2873.75,2873.77,12187258,1218726656.0,1046],[20240807,2873.77,2874.0,2875.16,2873.71,2874.66,8742392,874240256.0,1047],[20240807,2874.66,2874.83,2877.6,2874.27,2874.58,15227839,1522784896.0,1048],[20240807,2874.58,2874.8,2874.8,2872.71,2873.33,9671109,967111680.0,1049],[20240807,2873.33,2873.28,2873.28,2872.01,2872.74,9531524,953153472.0,1050],[20240807,2872.74,2873.2,2875.2,2872.82,2875.2,7865174,786518144.0,1051],[20240807,2875.2,2875.25,2875.86,2874.97,2875.86,6200434,620044352.0,1052],[20240807,2875.86,2875.69,2875.69,2874.73,2875.48,5971951,597196096.0,1053],[20240807,2875.48,2875.54,2875.54,2874.8,2875.28,6932362,693237056.0,1054],[20240807,2875.28,2875.35,2875.73,2874.4,2875.56,6201087,620109760.0,1055],[20240807,2875.56,2875.68,2876.91,2875.68,2876.58,7473661,747367296.0,1056],[20240807,2876.58,2876.72,2878.25,2876.72,2877.51,7101522,710152960.0,1057],[20240807,2877.51,2877.64,2877.72,2876.89,2876.89,6055356,605536512.0,1058],[20240807,2876.89,2877.04,2877.12,2876.36,2877.06,5556249,555625920.0,1059],[20240807,2877.06,2876.7,2877.34,2876.49,2877.12,6108151,610815872.0,1100],[20240807,2877.12,2877.05,2878.41,2877.0,2878.41,7288364,728837440.0,1101],[20240807,2878.41,2878.43,2878.9,2877.85,2878.25,6967349,696735616.0,1102],[20240807,2878.25,2878.54,2879.01,2878.11,2878.27,6529850,652986240.0,1103],[20240807,2878.27,2878.27,2878.39,2877.35,2877.35,6725281,672529088.0,1104],[20240807,2877.35,2877.19,2878.92,2877.19,2878.92,7216195,721620416.0,1105],[20240807,2878.92,2878.73,2879.49,2878.7,2879.49,6394524,639453504.0,1106],[20240807,2879.49,2879.56,2880.53,2879.2,2880.19,7585508,758551616.0,1107],[20240807,2880.19,2879.78,2879.91,2877.92,2877.92,8937050,893705856.0,1108],[20240807,2877.92,2877.95,2878.18,2875.53,2875.53,9740560,974057024.0,1109],[20240807,2875.53,2875.51,2876.86,2875.43,2876.43,7106218,710622912.0,1110],[20240807,2876.43,2876.53,2877.6,2876.5,2877.29,7161944,716195328.0,1111],[20240807,2877.29,2877.06,2877.47,2876.85,2876.85,5951915,595192384.0,1112],[20240807,2876.85,2877.03,2877.27,2876.64,2876.76,5205354,520536480.0,1113],[20240807,2876.76,2877.02,2877.02,2875.06,2875.12,8127035,812704384.0,1114],[20240807,2875.12,2875.49,2875.65,2874.69,2874.91,6075084,607509440.0,1115],[20240807,2874.91,2875.06,2875.06,2873.97,2874.58,6670454,667046656.0,1116],[20240807,2874.58,2874.88,2874.88,2873.8,2874.47,5394723,539473600.0,1117],[20240807,2874.47,2874.69,2874.69,2872.03,2872.36,7671022,767103104.0,1118],[20240807,2872.36,2872.66,2874.16,2872.63,2874.07,7151251,715126208.0,1119],[20240807,2874.07,2874.23,2874.73,2873.79,2874.67,5117639,511764736.0,1120],[20240807,2874.67,2874.61,2877.15,2874.61,2877.15,8869895,886990400.0,1121],[20240807,2877.15,2876.86,2877.9,2876.68,2877.02,5920667,592067904.0,1122],[20240807,2877.02,2876.98,2877.76,2876.75,2876.75,4947655,494766656.0,1123],[20240807,2876.75,2876.57,2877.08,2876.33,2876.47,5120913,512092256.0,1124],[20240807,2876.47,2876.25,2877.73,2875.98,2877.73,5468406,546841664.0,1125],[20240807,2877.73,2877.87,2878.12,2876.84,2877.61,9601973,960198144.0,1126],[20240807,2877.61,2877.44,2877.65,2876.87,2877.42,6319627,631963584.0,1127],[20240807,2877.42,2877.53,2877.54,2876.88,2876.99,5794839,579484864.0,1128],[20240807,2876.99,2877.04,2877.04,2876.03,2876.2,5645386,564539584.0,1129],[20240807,2876.2,2876.2,2876.87,2876.05,2876.17,6029909,602992128.0,1130],[20240807,2876.17,2876.43,2877.58,2875.13,2877.58,17184009,1718402048.0,1301],[20240807,2877.58,2877.68,2878.45,2877.57,2877.92,9409806,940981504.0,1302],[20240807,2877.92,2877.69,2878.18,2877.69,2878.18,6679729,667973888.0,1303],[20240807,2878.18,2878.28,2878.74,2877.99,2878.73,6326269,632628096.0,1304],[20240807,2878.73,2878.23,2878.72,2877.96,2877.98,6639332,663934208.0,1305],[20240807,2877.98,2877.74,2879.16,2877.74,2878.6,7608536,760854464.0,1306],[20240807,2878.6,2878.85,2879.24,2878.64,2878.75,6199872,619988352.0,1307],[20240807,2878.75,2878.84,2879.1,2878.39,2878.71,5633459,563346880.0,1308],[20240807,2878.71,2878.93,2879.8,2878.76,2879.4,6733612,673361920.0,1309],[20240807,2879.4,2879.33,2879.51,2878.99,2879.11,5765810,576582080.0,1310],[20240807,2879.11,2879.11,2879.11,2878.56,2878.9,6825765,682577664.0,1311],[20240807,2878.9,2878.58,2879.07,2878.1,2879.07,7489956,748996480.0,1312],[20240807,2879.07,2878.91,2879.3,2877.94,2878.17,7613353,761336448.0,1313],[20240807,2878.17,2878.17,2878.37,2877.74,2877.74,6544623,654462976.0,1314],[20240807,2877.74,2877.66,2879.29,2877.24,2879.15,7982173,798218368.0,1315],[20240807,2879.15,2878.86,2879.18,2878.32,2878.56,6698427,669843712.0,1316],[20240807,2878.56,2878.36,2879.42,2878.11,2879.07,7393915,739392448.0,1317],[20240807,2879.07,2878.85,2880.14,2878.76,2879.99,8183015,818302592.0,1318],[20240807,2879.99,2879.86,2882.76,2879.86,2881.82,12864503,1286451328.0,1319],[20240807,2881.82,2881.93,2884.38,2881.67,2884.34,9843077,984308736.0,1320],[20240807,2884.34,2884.05,2886.59,2884.05,2885.07,17850583,1785059584.0,1321],[20240807,2885.07,2885.35,2885.99,2885.15,2885.99,10658543,1065855296.0,1322],[20240807,2885.99,2885.8,2885.91,2885.01,2885.22,9330831,933084224.0,1323],[20240807,2885.22,2885.19,2885.35,2883.8,2884.25,9530194,953020544.0,1324],[20240807,2884.25,2884.28,2885.15,2884.0,2884.97,7745000,774501184.0,1325],[20240807,2884.97,2885.02,2885.34,2884.4,2884.87,7921055,792106624.0,1326],[20240807,2884.87,2884.89,2885.25,2884.6,2885.09,8753098,875310912.0,1327],[20240807,2885.09,2884.95,2884.95,2884.47,2884.48,6603030,660303936.0,1328],[20240807,2884.48,2884.57,2884.69,2883.95,2884.03,6591777,659178560.0,1329],[20240807,2884.03,2883.8,2884.56,2883.8,2884.44,7108804,710881536.0,1330],[20240807,2884.44,2884.64,2885.81,2884.51,2885.81,7787063,778707456.0,1331],[20240807,2885.81,2886.7,2886.94,2886.06,2886.55,9795995,979600512.0,1332],[20240807,2886.55,2886.09,2886.09,2884.18,2884.81,10712007,1071201856.0,1333],[20240807,2884.81,2884.9,2886.41,2884.75,2885.61,7969914,796992448.0,1334],[20240807,2885.61,2885.81,2886.43,2885.52,2885.67,6047795,604780288.0,1335],[20240807,2885.67,2885.62,2886.43,2885.51,2886.38,6841995,684200640.0,1336],[20240807,2886.38,2886.52,2886.93,2886.11,2886.27,7394593,739460160.0,1337],[20240807,2886.27,2886.36,2886.64,2885.7,2885.93,6621093,662110144.0,1338],[20240807,2885.93,2885.75,2885.98,2885.02,2885.02,6501537,650154880.0,1339],[20240807,2885.02,2885.32,2885.76,2884.62,2884.66,6285322,628533056.0,1340],[20240807,2884.66,2884.88,2884.88,2883.66,2883.75,7464143,746415232.0,1341],[20240807,2883.75,2883.66,2883.66,2881.79,2881.98,8630906,863091904.0,1342],[20240807,2881.98,2882.16,2882.79,2881.73,2882.79,6761712,676171968.0,1343],[20240807,2882.79,2882.26,2882.26,2880.92,2880.92,7853052,785306368.0,1344],[20240807,2880.92,2880.98,2881.04,2880.06,2880.56,7612435,761244544.0,1345],[20240807,2880.56,2880.7,2881.17,2880.47,2881.03,6364399,636441024.0,1346],[20240807,2881.03,2881.04,2881.11,2880.58,2880.73,7198358,719836864.0,1347],[20240807,2880.73,2880.92,2881.23,2880.55,2880.88,6415586,641559616.0,1348],[20240807,2880.88,2880.91,2881.42,2880.71,2881.42,6236507,623651520.0,1349],[20240807,2881.42,2881.2,2881.88,2880.64,2881.07,7312219,731223040.0,1350],[20240807,2881.07,2881.1,2881.44,2878.8,2878.8,10389745,1038975744.0,1351],[20240807,2878.8,2879.01,2879.7,2878.49,2879.36,7268553,726856320.0,1352],[20240807,2879.36,2879.32,2879.67,2879.06,2879.23,6127006,612701440.0,1353],[20240807,2879.23,2879.38,2879.59,2878.61,2878.61,6373128,637313920.0,1354],[20240807,2878.61,2878.64,2879.95,2878.64,2879.21,7969543,796955200.0,1355],[20240807,2879.21,2879.52,2879.52,2877.6,2878.71,7981268,798127744.0,1356],[20240807,2878.71,2878.61,2878.74,2878.05,2878.41,6546378,654638528.0,1357],[20240807,2878.41,2878.77,2878.81,2877.65,2878.57,7482792,748280384.0,1358],[20240807,2878.57,2878.78,2878.78,2877.82,2878.05,6936336,693634624.0,1359],[20240807,2878.05,2878.08,2878.08,2877.38,2877.41,7112019,711203008.0,1400],[20240807,2877.41,2877.62,2878.28,2877.06,2877.41,6935296,693530432.0,1401],[20240807,2877.41,2876.96,2877.62,2875.24,2875.24,8704468,870447808.0,1402],[20240807,2875.24,2875.44,2876.47,2875.28,2876.17,7644205,764421440.0,1403],[20240807,2876.17,2876.2,2876.45,2875.15,2875.34,6145659,614567104.0,1404],[20240807,2875.34,2875.61,2875.65,2874.63,2874.75,6336093,633610176.0,1405],[20240807,2874.75,2874.69,2875.05,2874.15,2874.32,6957537,695754880.0,1406],[20240807,2874.32,2874.6,2874.79,2873.34,2873.74,8221636,822164544.0,1407],[20240807,2873.74,2873.47,2873.6,2871.84,2872.15,11173834,1117384064.0,1408],[20240807,2872.15,2872.35,2872.5,2871.83,2871.91,9373620,937362880.0,1409],[20240807,2871.91,2872.08,2872.84,2871.85,2872.41,8453722,845373568.0,1410],[20240807,2872.41,2872.5,2872.5,2871.14,2871.6,8588584,858859392.0,1411],[20240807,2871.6,2871.38,2872.05,2871.34,2871.6,7850861,785086976.0,1412],[20240807,2871.6,2871.69,2871.79,2870.61,2870.77,8999201,899921088.0,1413],[20240807,2870.77,2870.92,2870.92,2869.9,2870.14,10580498,1058050944.0,1414],[20240807,2870.14,2870.18,2871.45,2869.67,2871.45,10060772,1006078272.0,1415],[20240807,2871.45,2871.52,2871.96,2870.3,2871.44,8117845,811785728.0,1416],[20240807,2871.44,2871.36,2872.12,2871.1,2871.79,6630716,663072768.0,1417],[20240807,2871.79,2871.84,2871.84,2870.32,2870.97,7916340,791635200.0,1418],[20240807,2870.97,2870.99,2871.22,2870.33,2870.7,6184704,618471232.0,1419],[20240807,2870.7,2870.69,2871.32,2870.46,2870.65,6917880,691788800.0,1420],[20240807,2870.65,2870.63,2870.79,2869.82,2870.28,7276887,727689600.0,1421],[20240807,2870.28,2870.14,2870.71,2869.93,2869.99,6807643,680765376.0,1422],[20240807,2869.99,2870.21,2871.43,2870.13,2870.84,6510506,651051584.0,1423],[20240807,2870.84,2871.15,2871.36,2870.81,2870.91,6822746,682275392.0,1424],[20240807,2870.91,2871.38,2871.49,2870.7,2871.49,6104670,610467968.0,1425],[20240807,2871.49,2871.24,2871.99,2871.06,2871.8,6273807,627381760.0,1426],[20240807,2871.8,2871.6,2872.11,2870.82,2871.09,6478443,647845056.0,1427],[20240807,2871.09,2871.41,2872.07,2871.18,2871.94,6385883,638588928.0,1428],[20240807,2871.94,2871.72,2872.79,2871.72,2872.51,6980113,698012288.0,1429],[20240807,2872.51,2873.0,2874.1,2872.55,2873.79,9970265,997027648.0,1430],[20240807,2873.79,2873.81,2874.24,2872.88,2872.88,8575408,857541888.0,1431],[20240807,2872.88,2873.22,2874.74,2873.06,2874.54,6899083,689909376.0,1432],[20240807,2874.54,2874.45,2874.66,2874.09,2874.17,6286892,628689984.0,1433],[20240807,2874.17,2874.08,2874.36,2873.59,2873.7,7121472,712148096.0,1434],[20240807,2873.7,2873.56,2874.5,2873.21,2873.35,7357373,735738432.0,1435],[20240807,2873.35,2873.68,2874.34,2872.88,2873.32,7004587,700459584.0,1436],[20240807,2873.32,2873.42,2874.18,2873.02,2873.13,6650539,665054848.0,1437],[20240807,2873.13,2873.34,2874.34,2873.1,2873.97,6517206,651721792.0,1438],[20240807,2873.97,2873.97,2874.32,2873.58,2874.05,6663622,666362880.0,1439],[20240807,2874.05,2874.24,2874.25,2872.38,2872.56,8532925,853293632.0,1440],[20240807,2872.56,2872.31,2873.09,2872.23,2872.38,8261142,826115008.0,1441],[20240807,2872.38,2872.21,2872.76,2872.16,2872.73,8569548,856955584.0,1442],[20240807,2872.73,2872.36,2872.36,2870.38,2870.6,11427536,1142754560.0,1443],[20240807,2870.6,2869.99,2870.92,2869.7,2869.7,10208080,1020808896.0,1444],[20240807,2869.7,2869.56,2870.9,2869.56,2870.45,9210510,921052160.0,1445],[20240807,2870.45,2870.55,2871.61,2870.55,2871.26,9736516,973652864.0,1446],[20240807,2871.26,2871.31,2871.87,2871.13,2871.32,9258706,925871616.0,1447],[20240807,2871.32,2871.65,2871.84,2871.0,2871.0,8670695,867070208.0,1448],[20240807,2871.0,2871.16,2871.62,2870.97,2871.28,9211828,921183808.0,1449],[20240807,2871.28,2871.65,2871.68,2870.88,2871.48,9895509,989552128.0,1450],[20240807,2871.48,2871.69,2871.74,2870.6,2870.6,11679548,1167955712.0,1451],[20240807,2870.6,2870.75,2870.75,2869.9,2870.11,12729376,1272938496.0,1452],[20240807,2870.11,2870.1,2870.56,2869.15,2869.34,13445878,1344588928.0,1453],[20240807,2869.34,2869.71,2870.59,2869.71,2870.15,12580221,1258022912.0,1454],[20240807,2870.15,2870.38,2870.69,2869.81,2870.11,14442681,1444269056.0,1455],[20240807,2870.11,2870.14,2870.6,2869.64,2869.8,15772648,1577265536.0,1456],[20240807,2869.8,2870.4,2870.4,2869.65,2869.84,18964048,1896406144.0,1457],[20240807,2869.84,2870.32,2870.32,2870.11,2870.11,1239096,123909720.0,1458],[20240807,2870.11,2870.11,2870.11,2870.11,2870.11,0,0.0,1459],[20240807,2870.11,2869.76,2869.83,2869.76,2869.83,31446500,3144650240.0,1500],[20240808,2869.83,2864.76,2865.39,2863.52,2864.63,108081140,10808114176.0,931],[20240808,2864.63,2864.57,2868.36,2862.95,2867.76,50729599,5072961536.0,932],[20240808,2867.76,2867.56,2868.72,2863.54,2863.54,43376805,4337680896.0,933],[20240808,2863.54,2864.62,2864.62,2861.52,2861.52,34263016,3426302464.0,934],[20240808,2861.52,2861.27,2861.54,2859.78,2860.45,30402074,3040208128.0,935],[20240808,2860.45,2860.35,2860.66,2859.6,2860.31,27268713,2726872576.0,936],[20240808,2860.31,2860.22,2862.46,2860.22,2862.46,27777388,2777739776.0,937],[20240808,2862.46,2862.6,2863.02,2861.69,2862.6,25284757,2528476672.0,938],[20240808,2862.6,2862.23,2862.65,2860.92,2861.14,26299585,2629959424.0,939],[20240808,2861.14,2860.78,2860.78,2857.12,2857.12,31918841,3191885312.0,940],[20240808,2857.12,2857.18,2857.18,2855.82,2856.4,30444754,3044476672.0,941],[20240808,2856.4,2856.41,2857.05,2855.86,2856.41,24350757,2435076608.0,942],[20240808,2856.41,2856.9,2858.33,2856.36,2857.6,22547014,2254702592.0,943],[20240808,2857.6,2857.83,2859.91,2857.64,2859.62,22266994,2226700544.0,944],[20240808,2859.62,2859.76,2860.57,2859.44,2860.34,19345784,1934579456.0,945],[20240808,2860.34,2860.21,2860.31,2858.72,2859.14,26487625,2648763904.0,946],[20240808,2859.14,2859.06,2859.22,2857.58,2857.59,18824475,1882448128.0,947],[20240808,2857.59,2857.41,2858.32,2857.32,2857.74,16602675,1660268544.0,948],[20240808,2857.74,2857.37,2859.35,2857.37,2858.95,17927498,1792751232.0,949],[20240808,2858.95,2858.59,2861.25,2858.59,2860.64,17356493,1735650304.0,950],[20240808,2860.64,2860.25,2861.48,2859.73,2859.75,20154861,2015487104.0,951],[20240808,2859.75,2859.59,2860.1,2858.06,2858.06,16940866,1694087680.0,952],[20240808,2858.06,2858.19,2858.54,2856.88,2858.36,18127753,1812776192.0,953],[20240808,2858.36,2858.85,2859.03,2857.9,2858.95,16296628,1629663616.0,954],[20240808,2858.95,2858.87,2859.89,2858.72,2859.55,15211571,1521158144.0,955],[20240808,2859.55,2859.32,2860.49,2859.23,2860.02,17725807,1772581760.0,956],[20240808,2860.02,2859.95,2860.51,2859.76,2859.78,13330307,1333031808.0,957],[20240808,2859.78,2860.04,2860.42,2858.64,2859.14,17852938,1785294848.0,958],[20240808,2859.14,2858.53,2859.46,2857.99,2857.99,15142423,1514243328.0,959],[20240808,2857.99,2857.98,2858.21,2856.58,2857.39,17255477,1725548672.0,1000],[20240808,2857.39,2857.26,2857.26,2852.99,2853.23,24987226,2498723328.0,1001],[20240808,2853.23,2852.93,2853.1,2851.01,2851.01,22569224,2256923392.0,1002],[20240808,2851.01,2850.9,2853.53,2850.87,2853.33,22132159,2213216768.0,1003],[20240808,2853.33,2853.45,2853.61,2851.99,2852.04,15657490,1565750144.0,1004],[20240808,2852.04,2852.36,2854.14,2851.81,2853.86,15920256,1592026368.0,1005],[20240808,2853.86,2853.99,2855.01,2853.95,2854.35,16217248,1621725696.0,1006],[20240808,2854.35,2854.24,2854.7,2853.79,2854.7,14191635,1419164544.0,1007],[20240808,2854.7,2854.77,2855.18,2853.73,2853.76,14064245,1406425600.0,1008],[20240808,2853.76,2853.6,2854.54,2853.6,2854.23,13996367,1399637888.0,1009],[20240808,2854.23,2854.06,2854.49,2853.05,2854.49,17216479,1721648768.0,1010],[20240808,2854.49,2855.1,2855.61,2854.03,2854.03,16995535,1699554560.0,1011],[20240808,2854.03,2853.88,2855.19,2853.61,2853.61,12961318,1296132864.0,1012],[20240808,2853.61,2853.62,2854.23,2853.27,2853.62,11398654,1139866496.0,1013],[20240808,2853.62,2853.61,2854.58,2853.01,2853.18,13128402,1312841472.0,1014],[20240808,2853.18,2852.6,2853.26,2852.36,2852.89,12860407,1286041856.0,1015],[20240808,2852.89,2852.73,2854.78,2852.63,2854.78,16619185,1661919488.0,1016],[20240808,2854.78,2855.4,2855.67,2853.89,2854.71,12613870,1261388032.0,1017],[20240808,2854.71,2854.78,2855.32,2853.82,2855.32,11600239,1160024960.0,1018],[20240808,2855.32,2854.9,2855.75,2854.86,2855.41,9613459,961347008.0,1019],[20240808,2855.41,2855.77,2858.53,2855.77,2857.34,13324719,1332472960.0,1020],[20240808,2857.34,2857.59,2857.98,2856.87,2857.85,10695995,1069600448.0,1021],[20240808,2857.85,2857.86,2858.33,2857.41,2857.44,9592988,959299712.0,1022],[20240808,2857.44,2857.46,2857.91,2857.11,2857.76,9062326,906233728.0,1023],[20240808,2857.76,2857.64,2858.28,2856.84,2857.72,10324546,1032455488.0,1024],[20240808,2857.72,2857.98,2859.66,2857.84,2859.02,12107652,1210766208.0,1025],[20240808,2859.02,2858.92,2859.64,2858.92,2859.03,9046625,904663552.0,1026],[20240808,2859.03,2859.36,2859.73,2857.9,2858.22,11339129,1133913984.0,1027],[20240808,2858.22,2858.12,2858.81,2858.03,2858.39,9406102,940611456.0,1028],[20240808,2858.39,2858.23,2858.71,2857.96,2858.01,7487820,748783168.0,1029],[20240808,2858.01,2857.93,2858.9,2857.74,2858.67,8563200,856321088.0,1030],[20240808,2858.67,2858.66,2858.88,2857.35,2858.28,9691447,969145408.0,1031],[20240808,2858.28,2858.71,2858.91,2858.21,2858.24,8163032,816304000.0,1032],[20240808,2858.24,2858.13,2860.68,2858.13,2860.22,11678619,1167862784.0,1033],[20240808,2860.22,2860.39,2862.68,2860.39,2862.68,10882603,1088261376.0,1034],[20240808,2862.68,2862.76,2863.19,2861.49,2861.54,13723038,1372304640.0,1035],[20240808,2861.54,2861.3,2861.38,2860.46,2860.46,9688703,968871104.0,1036],[20240808,2860.46,2860.23,2860.76,2859.71,2860.37,9248275,924828224.0,1037],[20240808,2860.37,2860.19,2860.68,2859.96,2860.62,8307792,830779904.0,1038],[20240808,2860.62,2860.75,2861.84,2860.5,2861.14,9535121,953513088.0,1039],[20240808,2861.14,2861.08,2862.1,2861.01,2861.44,9770066,977007488.0,1040],[20240808,2861.44,2861.31,2862.87,2861.17,2862.49,9800447,980045440.0,1041],[20240808,2862.49,2862.52,2862.75,2861.96,2862.18,10537242,1053725248.0,1042],[20240808,2862.18,2862.0,2862.28,2861.37,2861.74,8638751,863876032.0,1043],[20240808,2861.74,2861.62,2861.79,2861.05,2861.15,7860881,786089216.0,1044],[20240808,2861.15,2861.33,2862.27,2861.33,2862.27,7424654,742466432.0,1045],[20240808,2862.27,2861.77,2863.86,2861.76,2861.76,11317025,1131703808.0,1046],[20240808,2861.76,2861.8,2862.53,2861.26,2862.09,8396763,839677504.0,1047],[20240808,2862.09,2862.37,2862.77,2862.0,2862.22,7156120,715613184.0,1048],[20240808,2862.22,2862.3,2863.66,2862.3,2862.55,9682869,968287936.0,1049],[20240808,2862.55,2862.85,2863.05,2862.34,2863.05,7979794,797980416.0,1050],[20240808,2863.05,2863.35,2863.59,2862.49,2862.77,12886416,1288642304.0,1051],[20240808,2862.77,2862.97,2863.45,2862.73,2862.84,8162332,816234048.0,1052],[20240808,2862.84,2862.97,2863.85,2862.39,2863.81,8646397,864640640.0,1053],[20240808,2863.81,2863.82,2865.69,2863.82,2865.58,11695194,1169520128.0,1054],[20240808,2865.58,2866.43,2868.55,2866.43,2867.89,12460750,1246075776.0,1055],[20240808,2867.89,2867.88,2869.26,2867.68,2867.9,10912266,1091227648.0,1056],[20240808,2867.9,2867.78,2871.72,2867.78,2871.36,14664846,1466486144.0,1057],[20240808,2871.36,2871.25,2871.39,2870.38,2871.07,11434731,1143473792.0,1058],[20240808,2871.07,2871.02,2873.04,2871.02,2872.77,13094391,1309440384.0,1059],[20240808,2872.77,2872.47,2873.08,2871.74,2872.43,13559580,1355959168.0,1100],[20240808,2872.43,2872.44,2872.5,2870.98,2870.98,11290637,1129064704.0,1101],[20240808,2870.98,2871.02,2872.18,2870.81,2871.73,10814799,1081480704.0,1102],[20240808,2871.73,2871.62,2871.62,2870.41,2870.41,9512856,951286272.0,1103],[20240808,2870.41,2870.34,2870.37,2869.91,2870.1,8920567,892057472.0,1104],[20240808,2870.1,2870.31,2872.62,2870.31,2872.53,10587121,1058713216.0,1105],[20240808,2872.53,2872.64,2876.42,2872.51,2876.42,19894562,1989457152.0,1106],[20240808,2876.42,2876.52,2878.19,2875.63,2875.63,23011908,2301191680.0,1107],[20240808,2875.63,2876.03,2876.03,2872.55,2873.48,13698871,1369888256.0,1108],[20240808,2873.48,2873.23,2875.35,2873.18,2874.78,12229707,1222971776.0,1109],[20240808,2874.78,2875.12,2875.61,2874.23,2875.04,10652239,1065224768.0,1110],[20240808,2875.04,2875.18,2878.26,2875.18,2877.64,13789971,1378998016.0,1111],[20240808,2877.64,2877.99,2881.34,2877.91,2881.0,16578361,1657837184.0,1112],[20240808,2881.0,2881.42,2883.71,2881.19,2882.07,17058157,1705816320.0,1113],[20240808,2882.07,2882.39,2882.39,2880.72,2880.82,11379373,1137938304.0,1114],[20240808,2880.82,2881.01,2883.77,2880.74,2883.77,12217480,1221748864.0,1115],[20240808,2883.77,2884.64,2886.4,2883.63,2883.63,24414334,2441434368.0,1116],[20240808,2883.63,2883.92,2885.09,2883.42,2884.6,11130449,1113046016.0,1117],[20240808,2884.6,2884.33,2884.33,2881.88,2882.04,10741651,1074166272.0,1118],[20240808,2882.04,2881.99,2883.49,2881.14,2882.38,10510040,1051005120.0,1119],[20240808,2882.38,2882.37,2882.37,2879.87,2882.21,11420790,1142079872.0,1120],[20240808,2882.21,2882.87,2882.87,2880.97,2881.96,9024272,902428224.0,1121],[20240808,2881.96,2881.9,2881.9,2880.13,2880.46,7916709,791671808.0,1122],[20240808,2880.46,2880.17,2880.33,2878.46,2878.9,9596811,959682112.0,1123],[20240808,2878.9,2878.88,2881.1,2878.88,2880.39,10885659,1088566656.0,1124],[20240808,2880.39,2880.32,2880.76,2879.67,2880.24,6241058,624106624.0,1125],[20240808,2880.24,2880.28,2880.64,2879.53,2880.64,6737229,673723712.0,1126],[20240808,2880.64,2880.61,2880.95,2879.97,2880.95,5644064,564407232.0,1127],[20240808,2880.95,2880.82,2880.82,2879.81,2879.81,5877125,587713344.0,1128],[20240808,2879.81,2880.02,2880.77,2880.02,2880.49,6449654,644966400.0,1129],[20240808,2880.49,2880.5,2881.47,2880.5,2880.61,7926586,792659584.0,1130],[20240808,2880.61,2881.24,2881.24,2877.29,2878.97,27225394,2722540800.0,1301],[20240808,2878.97,2879.23,2880.57,2879.07,2879.58,8791047,879105856.0,1302],[20240808,2879.58,2879.86,2881.09,2879.5,2880.13,9109861,910987072.0,1303],[20240808,2880.13,2880.04,2880.55,2879.16,2879.16,7546287,754629632.0,1304],[20240808,2879.16,2879.57,2880.1,2877.92,2877.92,8743884,874389760.0,1305],[20240808,2877.92,2877.68,2877.89,2875.84,2875.84,8632909,863291840.0,1306],[20240808,2875.84,2875.95,2876.12,2873.52,2873.52,9870149,987015616.0,1307],[20240808,2873.52,2872.87,2874.3,2872.87,2873.73,7351192,735120384.0,1308],[20240808,2873.73,2873.98,2874.77,2873.88,2874.42,6061980,606198848.0,1309],[20240808,2874.42,2874.72,2876.04,2874.72,2874.76,6848584,684859648.0,1310],[20240808,2874.76,2875.1,2875.99,2874.94,2875.99,5420608,542061888.0,1311],[20240808,2875.99,2875.69,2876.19,2875.18,2875.28,5467168,546717632.0,1312],[20240808,2875.28,2875.17,2875.65,2874.6,2875.1,5457789,545779840.0,1313],[20240808,2875.1,2874.91,2875.3,2874.63,2874.63,5306245,530625312.0,1314],[20240808,2874.63,2874.8,2875.19,2873.84,2874.27,6294693,629470656.0,1315],[20240808,2874.27,2874.72,2874.72,2873.37,2873.55,5973437,597344448.0,1316],[20240808,2873.55,2873.55,2874.47,2873.55,2873.8,5750167,575017664.0,1317],[20240808,2873.8,2874.02,2874.02,2873.03,2873.06,5409999,541000960.0,1318],[20240808,2873.06,2873.11,2874.23,2873.11,2874.03,5942583,594259200.0,1319],[20240808,2874.03,2874.64,2874.64,2873.78,2873.91,6155110,615512064.0,1320],[20240808,2873.91,2873.98,2874.2,2873.71,2873.72,5471239,547124864.0,1321],[20240808,2873.72,2873.86,2874.05,2873.54,2873.91,5276801,527680896.0,1322],[20240808,2873.91,2873.96,2875.59,2873.96,2874.27,7011921,701193088.0,1323],[20240808,2874.27,2874.42,2878.12,2874.42,2878.12,8672914,867292416.0,1324],[20240808,2878.12,2878.4,2878.4,2876.47,2876.73,7866637,786664768.0,1325],[20240808,2876.73,2876.78,2877.59,2876.48,2877.0,5156881,515689056.0,1326],[20240808,2877.0,2877.1,2877.43,2876.83,2876.97,4616467,461647680.0,1327],[20240808,2876.97,2876.93,2877.05,2876.4,2876.73,5282817,528282560.0,1328],[20240808,2876.73,2877.19,2877.21,2876.41,2876.41,5874682,587468928.0,1329],[20240808,2876.41,2876.48,2876.54,2875.76,2875.76,5310736,531074368.0,1330],[20240808,2875.76,2875.67,2876.37,2875.67,2876.21,5201571,520158144.0,1331],[20240808,2876.21,2876.19,2876.32,2875.18,2875.18,5176855,517686432.0,1332],[20240808,2875.18,2875.33,2875.49,2874.68,2875.12,5249652,524966048.0,1333],[20240808,2875.12,2875.22,2875.58,2874.96,2875.1,4945504,494551456.0,1334],[20240808,2875.1,2875.37,2875.64,2874.73,2874.79,4702110,470212032.0,1335],[20240808,2874.79,2874.84,2874.84,2873.44,2873.49,6464125,646413312.0,1336],[20240808,2873.49,2873.61,2873.86,2873.37,2873.56,5753447,575345856.0,1337],[20240808,2873.56,2873.61,2873.65,2873.06,2873.06,5110465,511047424.0,1338],[20240808,2873.06,2873.33,2873.75,2872.99,2873.52,4856977,485698528.0,1339],[20240808,2873.52,2872.83,2873.32,2872.06,2872.06,5260560,526057088.0,1340],[20240808,2872.06,2872.05,2872.05,2870.98,2870.98,7296422,729643200.0,1341],[20240808,2870.98,2871.24,2871.38,2870.72,2870.98,6527130,652713984.0,1342],[20240808,2870.98,2871.46,2871.68,2870.75,2870.89,5175851,517586208.0,1343],[20240808,2870.89,2870.82,2871.2,2870.55,2870.73,5332054,533206560.0,1344],[20240808,2870.73,2870.57,2870.83,2870.11,2870.23,5399940,539994816.0,1345],[20240808,2870.23,2870.15,2870.76,2869.98,2870.44,6152807,615281600.0,1346],[20240808,2870.44,2870.68,2871.51,2870.67,2871.51,5675231,567523776.0,1347],[20240808,2871.51,2871.71,2873.58,2871.71,2872.99,7994489,799449920.0,1348],[20240808,2872.99,2873.3,2873.48,2872.67,2872.73,4747639,474764992.0,1349],[20240808,2872.73,2873.01,2873.42,2872.64,2873.2,4403081,440309088.0,1350],[20240808,2873.2,2873.49,2875.74,2873.49,2875.53,7708950,770895872.0,1351],[20240808,2875.53,2875.45,2875.62,2874.42,2874.42,5055613,505562208.0,1352],[20240808,2874.42,2874.94,2874.94,2873.67,2873.67,4526301,452630720.0,1353],[20240808,2873.67,2874.0,2874.52,2873.83,2873.83,4172995,417300576.0,1354],[20240808,2873.83,2874.4,2874.4,2873.43,2873.49,4465604,446561408.0,1355],[20240808,2873.49,2873.74,2874.14,2873.47,2873.55,4552678,455268800.0,1356],[20240808,2873.55,2873.58,2873.73,2872.94,2873.21,4547408,454741728.0,1357],[20240808,2873.21,2873.27,2873.69,2873.06,2873.49,4563677,456368672.0,1358],[20240808,2873.49,2873.6,2873.7,2872.95,2873.4,4682215,468222400.0,1359],[20240808,2873.4,2873.55,2873.63,2872.82,2873.4,5168100,516810912.0,1400],[20240808,2873.4,2873.43,2874.73,2872.92,2874.38,5792195,579220416.0,1401],[20240808,2874.38,2874.43,2874.71,2873.83,2874.71,5222746,522275520.0,1402],[20240808,2874.71,2874.75,2874.82,2873.84,2873.86,5390716,539072704.0,1403],[20240808,2873.86,2873.8,2874.36,2871.78,2871.78,8104158,810416960.0,1404],[20240808,2871.78,2871.94,2871.99,2870.63,2870.63,8076471,807648192.0,1405],[20240808,2870.63,2870.46,2870.65,2869.99,2870.37,7334632,733463936.0,1406],[20240808,2870.37,2870.03,2870.7,2870.03,2870.62,6559345,655935680.0,1407],[20240808,2870.62,2870.38,2870.68,2869.92,2870.29,6049947,604995968.0,1408],[20240808,2870.29,2870.12,2871.44,2870.12,2871.44,6417184,641719616.0,1409],[20240808,2871.44,2871.37,2871.66,2870.6,2870.74,5169541,516954976.0,1410],[20240808,2870.74,2870.62,2872.6,2870.62,2872.56,7463748,746375872.0,1411],[20240808,2872.56,2872.42,2873.54,2872.42,2873.35,5721042,572105472.0,1412],[20240808,2873.35,2873.42,2876.28,2873.42,2875.37,12945395,1294540288.0,1413],[20240808,2875.37,2875.29,2875.47,2874.43,2874.62,6271955,627196288.0,1414],[20240808,2874.62,2874.7,2875.07,2874.47,2874.85,4729693,472970176.0,1415],[20240808,2874.85,2874.62,2874.72,2873.58,2873.58,4938829,493884000.0,1416],[20240808,2873.58,2873.82,2874.08,2873.23,2873.23,4912078,491208896.0,1417],[20240808,2873.23,2873.44,2873.44,2871.72,2872.01,7759955,775996608.0,1418],[20240808,2872.01,2871.95,2873.2,2871.91,2872.64,5530452,553046208.0,1419],[20240808,2872.64,2872.93,2872.93,2872.39,2872.71,5114738,511474880.0,1420],[20240808,2872.71,2872.9,2874.28,2872.9,2873.69,6504110,650412096.0,1421],[20240808,2873.69,2873.79,2874.31,2873.61,2874.03,5020795,502080448.0,1422],[20240808,2874.03,2873.96,2874.26,2873.42,2873.42,5381515,538152640.0,1423],[20240808,2873.42,2873.64,2873.74,2873.03,2873.08,5498796,549880704.0,1424],[20240808,2873.08,2873.17,2873.26,2872.69,2872.83,5353742,535375264.0,1425],[20240808,2872.83,2872.58,2873.26,2872.52,2872.63,5921580,592158912.0,1426],[20240808,2872.63,2872.57,2872.85,2872.13,2872.22,6134213,613422528.0,1427],[20240808,2872.22,2872.26,2872.78,2872.01,2872.57,6013539,601354816.0,1428],[20240808,2872.57,2872.64,2872.8,2872.0,2872.06,6013409,601341632.0,1429],[20240808,2872.06,2872.09,2873.43,2871.61,2873.43,6979521,697953024.0,1430],[20240808,2873.43,2873.11,2873.71,2871.83,2871.83,7697887,769789632.0,1431],[20240808,2871.83,2872.19,2872.41,2871.63,2872.11,5847271,584727872.0,1432],[20240808,2872.11,2871.94,2873.0,2871.78,2872.53,6980366,698037760.0,1433],[20240808,2872.53,2872.39,2873.18,2872.17,2872.84,6152364,615237184.0,1434],[20240808,2872.84,2872.84,2873.46,2872.75,2872.76,6215654,621566016.0,1435],[20240808,2872.76,2872.88,2873.17,2872.13,2872.18,6785091,678510144.0,1436],[20240808,2872.18,2872.69,2872.69,2871.85,2872.21,7387309,738731840.0,1437],[20240808,2872.21,2872.14,2872.52,2871.62,2871.62,7016560,701657088.0,1438],[20240808,2871.62,2871.76,2872.14,2871.36,2871.59,7216432,721644160.0,1439],[20240808,2871.59,2871.68,2871.92,2871.05,2871.05,7502772,750278208.0,1440],[20240808,2871.05,2871.42,2871.61,2870.82,2871.03,8527388,852739840.0,1441],[20240808,2871.03,2871.18,2871.29,2870.48,2870.84,8294042,829405056.0,1442],[20240808,2870.84,2870.66,2870.66,2869.96,2870.23,9414219,941422720.0,1443],[20240808,2870.23,2870.12,2870.12,2869.14,2869.59,10512003,1051201280.0,1444],[20240808,2869.59,2869.38,2869.62,2868.79,2868.79,10186378,1018638528.0,1445],[20240808,2868.79,2869.12,2869.85,2868.7,2868.99,10270895,1027090432.0,1446],[20240808,2868.99,2869.2,2870.15,2868.77,2870.15,9789983,978999616.0,1447],[20240808,2870.15,2870.1,2870.47,2869.55,2869.88,10475159,1047516992.0,1448],[20240808,2869.88,2869.86,2870.73,2869.79,2870.14,10056164,1005617344.0,1449],[20240808,2870.14,2870.39,2870.68,2869.79,2870.47,9654036,965404864.0,1450],[20240808,2870.47,2870.46,2870.56,2869.86,2870.36,11763377,1176338688.0,1451],[20240808,2870.36,2870.38,2870.46,2869.87,2869.92,13061813,1306182528.0,1452],[20240808,2869.92,2869.83,2870.13,2869.55,2869.77,13011141,1301115008.0,1453],[20240808,2869.77,2870.24,2870.52,2869.75,2870.35,12950123,1295013248.0,1454],[20240808,2870.35,2870.08,2870.25,2869.71,2869.81,14020410,1402041856.0,1455],[20240808,2869.81,2870.01,2870.41,2869.69,2870.18,15273342,1527335424.0,1456],[20240808,2870.18,2870.43,2871.01,2869.96,2870.21,17617112,1761712256.0,1457],[20240808,2870.21,2870.49,2870.86,2870.49,2870.86,1309819,130982080.0,1458],[20240808,2870.86,2870.86,2870.86,2870.86,2870.86,0,0.0,1459],[20240808,2870.86,2870.89,2870.89,2869.9,2869.9,30549770,3054977024.0,1500],[20240809,2869.9,2879.87,2885.28,2879.87,2882.56,124660969,12466096128.0,931],[20240809,2882.56,2882.66,2883.53,2881.43,2881.66,56267690,5626770432.0,932],[20240809,2881.66,2881.56,2887.85,2880.82,2887.69,50440317,5044032512.0,933],[20240809,2887.69,2887.3,2887.59,2884.68,2884.69,44458647,4445865984.0,934],[20240809,2884.69,2884.73,2884.73,2881.13,2881.51,37031309,3703131648.0,935],[20240809,2881.51,2882.15,2882.46,2881.49,2881.74,33196044,3319605248.0,936],[20240809,2881.74,2881.45,2882.75,2881.24,2882.52,29155882,2915589376.0,937],[20240809,2882.52,2882.47,2885.56,2882.47,2884.22,29507272,2950728448.0,938],[20240809,2884.22,2884.0,2884.05,2881.49,2882.83,27387263,2738727680.0,939],[20240809,2882.83,2882.98,2882.98,2881.52,2882.05,25087855,2508786432.0,940],[20240809,2882.05,2881.99,2882.41,2881.55,2882.07,25465703,2546571008.0,941],[20240809,2882.07,2881.68,2882.72,2881.2,2882.72,29387796,2938780928.0,942],[20240809,2882.72,2882.84,2883.34,2882.38,2883.13,23059240,2305925120.0,943],[20240809,2883.13,2883.39,2886.01,2883.32,2884.74,26506251,2650625792.0,944],[20240809,2884.74,2884.46,2884.86,2882.84,2883.07,18674043,1867405440.0,945],[20240809,2883.07,2884.03,2884.99,2884.0,2884.27,22103132,2210314496.0,946],[20240809,2884.27,2884.12,2884.48,2883.19,2883.5,19355632,1935564288.0,947],[20240809,2883.5,2883.24,2884.5,2882.98,2883.76,21581170,2158117888.0,948],[20240809,2883.76,2883.79,2883.79,2882.13,2882.84,19555012,1955502080.0,949],[20240809,2882.84,2882.61,2882.61,2880.76,2880.98,20479162,2047916928.0,950],[20240809,2880.98,2881.14,2881.23,2878.36,2878.36,21421748,2142175360.0,951],[20240809,2878.36,2878.63,2879.05,2877.76,2878.91,19843828,1984383488.0,952],[20240809,2878.91,2878.87,2880.02,2878.87,2879.67,16723196,1672320640.0,953],[20240809,2879.67,2879.62,2879.62,2876.91,2876.91,16010507,1601051776.0,954],[20240809,2876.91,2876.83,2877.54,2876.51,2877.03,13430583,1343059456.0,955],[20240809,2877.03,2876.98,2878.65,2876.87,2878.23,14301200,1430121216.0,956],[20240809,2878.23,2878.07,2879.94,2878.07,2879.42,13090455,1309046528.0,957],[20240809,2879.42,2879.49,2880.02,2878.51,2878.51,12302395,1230240512.0,958],[20240809,2878.51,2878.76,2879.23,2878.49,2878.51,11823039,1182305024.0,959],[20240809,2878.51,2878.62,2879.64,2878.62,2879.15,13870533,1387054336.0,1000],[20240809,2879.15,2879.4,2879.89,2877.21,2877.34,20486627,2048663680.0,1001],[20240809,2877.34,2877.67,2879.48,2876.78,2876.78,17659256,1765926656.0,1002],[20240809,2876.78,2876.33,2876.61,2874.93,2875.34,18243368,1824337920.0,1003],[20240809,2875.34,2875.46,2875.72,2874.28,2874.43,11693462,1169347200.0,1004],[20240809,2874.43,2874.83,2875.1,2874.55,2874.92,11126680,1112669056.0,1005],[20240809,2874.92,2874.78,2875.98,2874.47,2875.98,14286786,1428679552.0,1006],[20240809,2875.98,2876.01,2876.07,2875.19,2875.57,13655141,1365515264.0,1007],[20240809,2875.57,2875.2,2875.49,2874.6,2875.37,10349308,1034931968.0,1008],[20240809,2875.37,2875.37,2876.13,2875.22,2876.05,9548160,954817152.0,1009],[20240809,2876.05,2875.8,2876.81,2875.6,2875.83,12376049,1237605760.0,1010],[20240809,2875.83,2876.08,2877.76,2876.08,2877.7,10699042,1069904960.0,1011],[20240809,2877.7,2877.41,2879.05,2877.41,2878.92,12813496,1281350528.0,1012],[20240809,2878.92,2878.75,2879.07,2878.03,2879.02,10972454,1097246592.0,1013],[20240809,2879.02,2878.27,2879.23,2878.27,2878.66,9176319,917632576.0,1014],[20240809,2878.66,2878.66,2880.05,2878.66,2879.27,10513831,1051384192.0,1015],[20240809,2879.27,2879.14,2879.54,2878.77,2879.5,12830425,1283043712.0,1016],[20240809,2879.5,2879.47,2879.64,2876.82,2877.17,13234045,1323405568.0,1017],[20240809,2877.17,2877.06,2878.24,2876.83,2878.21,10281117,1028112640.0,1018],[20240809,2878.21,2878.19,2879.13,2878.06,2878.96,8822167,882217600.0,1019],[20240809,2878.96,2878.71,2879.2,2877.68,2878.56,9356133,935614464.0,1020],[20240809,2878.56,2878.58,2878.58,2877.65,2878.02,9272532,927254400.0,1021],[20240809,2878.02,2878.0,2878.53,2877.51,2878.4,9078138,907814848.0,1022],[20240809,2878.4,2878.07,2878.54,2877.65,2877.93,8677740,867774912.0,1023],[20240809,2877.93,2877.58,2877.9,2876.64,2876.64,9457114,945712448.0,1024],[20240809,2876.64,2876.64,2876.92,2875.16,2876.14,12989260,1298926976.0,1025],[20240809,2876.14,2875.99,2877.33,2875.9,2877.33,9710803,971081024.0,1026],[20240809,2877.33,2877.5,2878.14,2877.5,2878.1,8096410,809642048.0,1027],[20240809,2878.1,2877.72,2879.56,2877.72,2879.3,10567602,1056761472.0,1028],[20240809,2879.3,2878.9,2879.23,2878.06,2878.46,7262679,726268736.0,1029],[20240809,2878.46,2878.9,2879.24,2878.54,2878.81,7117766,711777792.0,1030],[20240809,2878.81,2879.09,2879.22,2878.33,2878.92,10570379,1057039104.0,1031],[20240809,2878.92,2879.03,2879.56,2878.89,2879.23,10038943,1003895232.0,1032],[20240809,2879.23,2878.99,2879.62,2877.02,2877.39,15806564,1580657536.0,1033],[20240809,2877.39,2877.24,2878.42,2877.24,2878.35,9064525,906453696.0,1034],[20240809,2878.35,2878.45,2878.45,2876.24,2877.72,10869580,1086959104.0,1035],[20240809,2877.72,2877.66,2878.18,2877.44,2877.61,7616361,761637184.0,1036],[20240809,2877.61,2877.22,2878.03,2877.22,2877.47,8056298,805630592.0,1037],[20240809,2877.47,2877.45,2878.45,2877.43,2878.36,7800243,780025472.0,1038],[20240809,2878.36,2877.87,2878.46,2877.71,2878.09,7190929,719093824.0,1039],[20240809,2878.09,2878.71,2878.71,2877.6,2877.71,7204492,720450304.0,1040],[20240809,2877.71,2877.7,2878.32,2877.45,2877.73,7668618,766862656.0,1041],[20240809,2877.73,2877.69,2878.03,2877.51,2877.51,6190323,619033408.0,1042],[20240809,2877.51,2877.45,2878.87,2877.29,2878.76,9401902,940191232.0,1043],[20240809,2878.76,2878.69,2879.27,2878.25,2878.72,7104512,710452160.0,1044],[20240809,2878.72,2878.95,2879.3,2878.5,2879.13,8433459,843346944.0,1045],[20240809,2879.13,2879.15,2881.28,2879.15,2880.67,15241903,1524191360.0,1046],[20240809,2880.67,2881.23,2882.02,2878.57,2879.29,16468234,1646824576.0,1047],[20240809,2879.29,2879.47,2880.73,2879.15,2880.55,9278261,927827008.0,1048],[20240809,2880.55,2880.81,2880.81,2879.84,2880.45,8538690,853870144.0,1049],[20240809,2880.45,2880.66,2881.31,2879.98,2880.19,8478944,847895360.0,1050],[20240809,2880.19,2880.4,2880.73,2879.87,2880.52,8104618,810462848.0,1051],[20240809,2880.52,2880.65,2880.91,2879.98,2880.35,6519780,651978944.0,1052],[20240809,2880.35,2880.59,2881.73,2880.44,2881.31,7086158,708616896.0,1053],[20240809,2881.31,2881.28,2881.77,2881.08,2881.73,6312831,631284160.0,1054],[20240809,2881.73,2881.5,2882.21,2881.49,2881.77,5917819,591782784.0,1055],[20240809,2881.77,2881.72,2882.58,2881.12,2882.1,8034264,803427456.0,1056],[20240809,2882.1,2882.05,2882.28,2879.69,2879.74,9265985,926599424.0,1057],[20240809,2879.74,2879.88,2880.63,2879.8,2879.8,6728618,672862656.0,1058],[20240809,2879.8,2879.94,2880.07,2877.31,2877.63,9010318,901032896.0,1059],[20240809,2877.63,2877.78,2878.49,2877.74,2878.34,6606348,660635840.0,1100],[20240809,2878.34,2878.78,2879.14,2878.44,2878.91,8260146,826015616.0,1101],[20240809,2878.91,2878.98,2880.42,2878.85,2879.48,7482181,748219136.0,1102],[20240809,2879.48,2879.34,2880.35,2879.3,2879.84,6007703,600771328.0,1103],[20240809,2879.84,2880.33,2880.54,2879.85,2879.86,4959825,495983584.0,1104],[20240809,2879.86,2880.04,2880.04,2879.18,2879.18,5739407,573941760.0,1105],[20240809,2879.18,2879.5,2880.05,2878.71,2879.71,5596370,559638016.0,1106],[20240809,2879.71,2879.64,2880.22,2879.3,2879.74,5264770,526478016.0,1107],[20240809,2879.74,2880.03,2880.68,2879.8,2880.12,5401128,540113792.0,1108],[20240809,2880.12,2880.05,2881.46,2880.05,2881.46,6081872,608188352.0,1109],[20240809,2881.46,2881.07,2881.89,2880.98,2881.33,7597689,759769728.0,1110],[20240809,2881.33,2881.14,2881.88,2881.14,2881.88,5580359,558037248.0,1111],[20240809,2881.88,2881.75,2882.54,2881.75,2882.35,6673907,667391488.0,1112],[20240809,2882.35,2882.5,2882.86,2882.28,2882.61,6626108,662611968.0,1113],[20240809,2882.61,2882.26,2883.12,2882.11,2883.07,8000485,800049536.0,1114],[20240809,2883.07,2883.02,2883.09,2882.3,2882.3,6831121,683113152.0,1115],[20240809,2882.3,2882.76,2882.76,2881.62,2881.62,5839221,583922752.0,1116],[20240809,2881.62,2881.29,2881.77,2881.01,2881.7,5147955,514796576.0,1117],[20240809,2881.7,2881.76,2882.22,2881.71,2882.08,5213323,521332960.0,1118],[20240809,2882.08,2882.1,2882.64,2881.69,2882.38,4994015,499402528.0,1119],[20240809,2882.38,2882.6,2882.61,2881.78,2881.78,4889050,488905952.0,1120],[20240809,2881.78,2881.87,2882.23,2880.56,2880.59,7185227,718523968.0,1121],[20240809,2880.59,2880.31,2880.31,2879.82,2880.24,6863697,686370624.0,1122],[20240809,2880.24,2879.54,2880.28,2879.15,2879.15,5498329,549833984.0,1123],[20240809,2879.15,2879.3,2879.68,2878.91,2879.52,5139690,513969920.0,1124],[20240809,2879.52,2879.34,2879.73,2878.4,2878.88,6853494,685350528.0,1125],[20240809,2878.88,2879.33,2879.33,2878.57,2878.89,5700824,570083264.0,1126],[20240809,2878.89,2878.61,2879.31,2876.26,2876.29,10403067,1040307776.0,1127],[20240809,2876.29,2876.27,2876.37,2874.77,2875.44,9439365,943937472.0,1128],[20240809,2875.44,2875.1,2875.12,2872.78,2873.15,10672213,1067222144.0,1129],[20240809,2873.15,2873.45,2873.71,2872.74,2873.47,8011088,801109888.0,1130],[20240809,2873.47,2873.06,2873.31,2869.49,2871.28,28796553,2879656448.0,1301],[20240809,2871.28,2871.85,2871.85,2870.24,2870.95,8301081,830109120.0,1302],[20240809,2870.95,2870.69,2870.97,2868.21,2868.57,10065511,1006552000.0,1303],[20240809,2868.57,2868.61,2869.33,2867.75,2868.01,9282702,928270848.0,1304],[20240809,2868.01,2868.19,2869.55,2867.97,2868.4,7696784,769679488.0,1305],[20240809,2868.4,2868.71,2869.15,2866.99,2868.56,9627439,962745024.0,1306],[20240809,2868.56,2868.44,2869.33,2867.22,2867.54,7318430,731843968.0,1307],[20240809,2867.54,2867.98,2868.4,2867.13,2867.88,6558636,655864576.0,1308],[20240809,2867.88,2867.92,2868.19,2866.52,2866.6,6697965,669797312.0,1309],[20240809,2866.6,2866.98,2868.72,2866.63,2868.38,7558793,755880192.0,1310],[20240809,2868.38,2868.47,2868.89,2867.51,2868.5,4969328,496933824.0,1311],[20240809,2868.5,2868.49,2869.39,2868.23,2868.23,4713308,471331680.0,1312],[20240809,2868.23,2868.75,2869.77,2868.26,2869.58,5164898,516490880.0,1313],[20240809,2869.58,2869.67,2870.72,2869.36,2869.36,6830571,683058112.0,1314],[20240809,2869.36,2868.81,2869.99,2868.75,2869.99,5142530,514253888.0,1315],[20240809,2869.99,2869.06,2869.86,2869.06,2869.53,5611383,561139456.0,1316],[20240809,2869.53,2869.62,2869.62,2868.25,2869.07,7213178,721318592.0,1317],[20240809,2869.07,2868.93,2869.59,2868.91,2868.91,5633199,563321024.0,1318],[20240809,2868.91,2869.44,2869.44,2868.61,2869.13,5317386,531739520.0,1319],[20240809,2869.13,2869.38,2870.36,2869.01,2870.33,5777620,577762880.0,1320],[20240809,2870.33,2870.48,2871.67,2870.39,2870.83,6973815,697382720.0,1321],[20240809,2870.83,2870.86,2871.61,2870.7,2871.54,5544879,554488768.0,1322],[20240809,2871.54,2871.69,2872.35,2871.56,2872.3,5452371,545238400.0,1323],[20240809,2872.3,2872.69,2872.69,2871.4,2872.07,5366855,536686496.0,1324],[20240809,2872.07,2871.99,2872.34,2871.88,2872.13,4569645,456965568.0,1325],[20240809,2872.13,2872.39,2872.4,2871.44,2871.84,4915945,491595584.0,1326],[20240809,2871.84,2872.04,2872.17,2871.36,2871.41,5412991,541300096.0,1327],[20240809,2871.41,2871.59,2871.88,2871.17,2871.38,4890488,489050080.0,1328],[20240809,2871.38,2871.81,2871.81,2870.83,2870.97,4778245,477825536.0,1329],[20240809,2870.97,2871.0,2871.58,2870.6,2871.53,5871747,587175680.0,1330],[20240809,2871.53,2871.42,2871.67,2870.92,2871.12,6076095,607610432.0,1331],[20240809,2871.12,2871.27,2872.9,2870.63,2872.68,8946731,894674304.0,1332],[20240809,2872.68,2873.1,2873.19,2872.16,2872.35,5432609,543261824.0,1333],[20240809,2872.35,2872.31,2872.41,2871.92,2872.36,4802723,480273344.0,1334],[20240809,2872.36,2872.17,2872.99,2872.17,2872.62,5340534,534054720.0,1335],[20240809,2872.62,2872.9,2874.5,2872.85,2874.5,6569954,656996480.0,1336],[20240809,2874.5,2874.72,2874.72,2873.76,2874.17,6458690,645870016.0,1337],[20240809,2874.17,2874.07,2874.54,2873.8,2873.8,4273475,427348512.0,1338],[20240809,2873.8,2874.12,2874.88,2874.12,2874.66,4062817,406282592.0,1339],[20240809,2874.66,2874.9,2875.04,2873.07,2873.33,6069543,606955456.0,1340],[20240809,2873.33,2873.68,2873.76,2873.2,2873.59,4321726,432173792.0,1341],[20240809,2873.59,2873.56,2873.88,2873.05,2873.75,4208540,420854848.0,1342],[20240809,2873.75,2873.73,2874.91,2873.73,2874.0,5610641,561065024.0,1343],[20240809,2874.0,2873.83,2874.0,2871.93,2871.93,7534070,753408064.0,1344],[20240809,2871.93,2871.83,2872.4,2871.63,2872.14,4641159,464116960.0,1345],[20240809,2872.14,2872.09,2872.18,2870.93,2870.93,5390549,539055808.0,1346],[20240809,2870.93,2871.17,2872.13,2871.12,2871.65,4667026,466703584.0,1347],[20240809,2871.65,2872.01,2872.01,2871.28,2871.71,4615956,461596608.0,1348],[20240809,2871.71,2871.24,2872.5,2871.24,2872.09,4684444,468445376.0,1349],[20240809,2872.09,2872.3,2872.35,2871.58,2871.81,4024104,402411392.0,1350],[20240809,2871.81,2871.51,2871.88,2869.58,2869.58,10834190,1083419776.0,1351],[20240809,2869.58,2869.67,2869.67,2868.03,2868.57,11101931,1110193920.0,1352],[20240809,2868.57,2868.42,2868.94,2868.04,2868.31,6604589,660459648.0,1353],[20240809,2868.31,2868.34,2868.85,2867.87,2867.94,6834706,683471488.0,1354],[20240809,2867.94,2868.07,2868.56,2867.95,2868.16,5777254,577726336.0,1355],[20240809,2868.16,2868.28,2868.74,2868.26,2868.67,5102090,510210144.0,1356],[20240809,2868.67,2868.76,2869.0,2868.24,2868.85,4938940,493895264.0,1357],[20240809,2868.85,2868.99,2869.75,2868.95,2869.75,5271020,527103072.0,1358],[20240809,2869.75,2869.57,2869.63,2868.69,2869.15,4965456,496546528.0,1359],[20240809,2869.15,2869.27,2869.9,2869.08,2869.34,5169020,516903040.0,1400],[20240809,2869.34,2869.36,2869.36,2868.65,2869.01,4720913,472092288.0,1401],[20240809,2869.01,2869.19,2869.68,2868.62,2868.89,4869687,486969888.0,1402],[20240809,2868.89,2868.76,2869.13,2867.34,2868.11,9123874,912388480.0,1403],[20240809,2868.11,2868.52,2869.42,2868.23,2869.23,7447112,744712384.0,1404],[20240809,2869.23,2869.3,2869.53,2868.57,2868.67,5377902,537791168.0,1405],[20240809,2868.67,2868.92,2869.19,2868.63,2868.92,4607880,460788832.0,1406],[20240809,2868.92,2869.05,2869.29,2868.47,2868.65,4883514,488352512.0,1407],[20240809,2868.65,2868.68,2869.8,2868.6,2869.8,6137208,613721856.0,1408],[20240809,2869.8,2869.81,2869.81,2868.82,2869.22,5297944,529795360.0,1409],[20240809,2869.22,2869.08,2869.43,2868.06,2868.07,6967366,696737792.0,1410],[20240809,2868.07,2867.84,2868.83,2867.84,2868.2,6548752,654876160.0,1411],[20240809,2868.2,2868.35,2868.53,2867.71,2867.88,6174018,617402944.0,1412],[20240809,2867.88,2867.87,2867.87,2866.46,2867.1,9163256,916326656.0,1413],[20240809,2867.1,2866.62,2866.67,2865.88,2865.9,8325430,832543936.0,1414],[20240809,2865.9,2866.23,2866.23,2864.85,2865.6,9039713,903972416.0,1415],[20240809,2865.6,2865.48,2866.26,2865.26,2866.1,7808976,780898560.0,1416],[20240809,2866.1,2865.96,2865.96,2864.52,2864.83,6752408,675241984.0,1417],[20240809,2864.83,2864.96,2865.84,2864.69,2865.45,6518768,651877888.0,1418],[20240809,2865.45,2865.24,2865.7,2865.0,2865.22,5515346,551535744.0,1419],[20240809,2865.22,2865.16,2865.47,2865.03,2865.34,5447027,544703488.0,1420],[20240809,2865.34,2865.32,2866.82,2865.1,2866.82,8492237,849224832.0,1421],[20240809,2866.82,2866.61,2866.63,2866.01,2866.38,5867090,586710016.0,1422],[20240809,2866.38,2866.34,2867.16,2866.18,2866.72,4746970,474697952.0,1423],[20240809,2866.72,2866.86,2867.31,2866.58,2866.76,4933970,493397920.0,1424],[20240809,2866.76,2866.63,2866.98,2866.12,2866.28,5301543,530155328.0,1425],[20240809,2866.28,2866.31,2866.95,2866.08,2866.63,5512617,551262848.0,1426],[20240809,2866.63,2866.37,2866.72,2865.69,2865.75,6416059,641606912.0,1427],[20240809,2865.75,2865.96,2866.54,2865.88,2866.04,5487455,548746368.0,1428],[20240809,2866.04,2866.08,2866.55,2865.4,2866.37,5864275,586428608.0,1429],[20240809,2866.37,2866.37,2867.05,2865.81,2867.05,6905107,690511360.0,1430],[20240809,2867.05,2867.33,2870.57,2866.69,2870.57,12570096,1257010816.0,1431],[20240809,2870.57,2870.89,2870.89,2867.11,2867.2,9796617,979662848.0,1432],[20240809,2867.2,2867.32,2868.0,2865.89,2866.54,7864818,786482752.0,1433],[20240809,2866.54,2866.84,2867.58,2866.56,2867.37,6024081,602409280.0,1434],[20240809,2867.37,2867.18,2867.65,2867.04,2867.3,5440956,544096768.0,1435],[20240809,2867.3,2867.14,2868.65,2867.14,2867.86,6136299,613630976.0,1436],[20240809,2867.86,2867.82,2868.04,2867.02,2867.27,6448580,644859200.0,1437],[20240809,2867.27,2867.6,2868.9,2867.1,2868.22,6250830,625083904.0,1438],[20240809,2868.22,2868.54,2869.52,2868.06,2868.97,7317994,731800384.0,1439],[20240809,2868.97,2869.46,2869.46,2868.11,2868.14,7269832,726984192.0,1440],[20240809,2868.14,2868.18,2869.44,2867.87,2868.53,7079295,707930304.0,1441],[20240809,2868.53,2868.37,2868.7,2868.0,2868.1,7442499,744251008.0,1442],[20240809,2868.1,2868.1,2869.06,2868.1,2868.32,7418470,741848000.0,1443],[20240809,2868.32,2868.53,2869.45,2868.08,2868.65,7668596,766860672.0,1444],[20240809,2868.65,2868.6,2869.15,2867.77,2867.89,8257096,825710464.0,1445],[20240809,2867.89,2868.23,2868.33,2867.39,2867.69,10053315,1005332160.0,1446],[20240809,2867.69,2867.6,2868.13,2867.25,2868.13,9123464,912347456.0,1447],[20240809,2868.13,2867.89,2867.89,2866.06,2866.7,11881897,1188190592.0,1448],[20240809,2866.7,2866.78,2866.96,2865.62,2866.24,12865162,1286517376.0,1449],[20240809,2866.24,2865.73,2866.47,2865.52,2865.68,11406060,1140606720.0,1450],[20240809,2865.68,2865.68,2865.68,2864.54,2864.82,14616941,1461695232.0,1451],[20240809,2864.82,2864.56,2864.88,2864.0,2864.35,14746488,1474649856.0,1452],[20240809,2864.35,2864.52,2864.61,2863.99,2864.12,13143855,1314386560.0,1453],[20240809,2864.12,2863.73,2864.81,2863.73,2864.25,14626575,1462658560.0,1454],[20240809,2864.25,2864.49,2864.75,2864.11,2864.39,15332236,1533224448.0,1455],[20240809,2864.39,2864.12,2864.56,2864.09,2864.23,17087337,1708734848.0,1456],[20240809,2864.23,2864.34,2864.77,2863.79,2864.27,19681786,1968179456.0,1457],[20240809,2864.27,2864.2,2864.2,2863.85,2863.85,1353392,135339264.0,1458],[20240809,2863.85,2863.85,2863.85,2863.85,2863.85,0,0.0,1459],[20240809,2863.85,2863.61,2863.61,2862.19,2862.19,34198727,3419872768.0,1500],[20240812,2862.19,2858.89,2861.35,2857.58,2857.58,94189038,9418904576.0,931],[20240812,2857.58,2857.25,2857.25,2853.91,2853.91,41514801,4151481344.0,932],[20240812,2853.91,2853.86,2859.72,2853.86,2859.72,37288761,3728877568.0,933],[20240812,2859.72,2859.88,2862.79,2859.61,2862.75,30148363,3014836736.0,934],[20240812,2862.75,2863.11,2863.11,2857.77,2857.77,32267663,3226767104.0,935],[20240812,2857.77,2857.75,2858.05,2856.27,2857.2,31675121,3167512832.0,936],[20240812,2857.2,2857.09,2858.92,2857.09,2857.73,27911138,2791115264.0,937],[20240812,2857.73,2857.05,2857.13,2854.58,2854.58,26156131,2615613952.0,938],[20240812,2854.58,2854.32,2857.39,2854.3,2855.65,27370054,2737006336.0,939],[20240812,2855.65,2855.11,2856.22,2854.02,2856.22,23736880,2373689088.0,940],[20240812,2856.22,2855.82,2859.35,2855.82,2858.76,22353645,2235365632.0,941],[20240812,2858.76,2858.73,2859.41,2856.82,2857.45,21053397,2105340800.0,942],[20240812,2857.45,2857.39,2857.39,2854.21,2854.43,20992372,2099238272.0,943],[20240812,2854.43,2854.79,2855.36,2853.78,2854.79,20937012,2093702528.0,944],[20240812,2854.79,2854.94,2855.47,2854.18,2854.58,19293732,1929374208.0,945],[20240812,2854.58,2854.62,2854.95,2853.37,2853.47,19419219,1941922688.0,946],[20240812,2853.47,2853.41,2854.19,2853.1,2853.7,18215186,1821519360.0,947],[20240812,2853.7,2854.14,2856.35,2854.1,2855.79,16696798,1669680896.0,948],[20240812,2855.79,2855.33,2856.72,2854.79,2856.33,15374507,1537451648.0,949],[20240812,2856.33,2856.48,2857.12,2856.05,2856.31,13783702,1378371328.0,950],[20240812,2856.31,2856.03,2858.48,2856.03,2858.43,16398530,1639854080.0,951],[20240812,2858.43,2858.67,2860.98,2857.95,2860.82,15527831,1552783872.0,952],[20240812,2860.82,2860.36,2860.89,2860.11,2860.37,14227375,1422738560.0,953],[20240812,2860.37,2860.26,2860.66,2859.52,2859.52,13969984,1396999296.0,954],[20240812,2859.52,2859.23,2859.68,2857.89,2859.64,14816263,1481627392.0,955],[20240812,2859.64,2860.27,2860.49,2859.45,2859.66,15383998,1538400768.0,956],[20240812,2859.66,2859.88,2862.08,2859.44,2860.99,14046039,1404604672.0,957],[20240812,2860.99,2860.87,2861.19,2860.03,2860.36,10869529,1086953856.0,958],[20240812,2860.36,2860.08,2861.96,2860.08,2861.89,12329587,1232959744.0,959],[20240812,2861.89,2862.0,2863.6,2861.59,2863.52,11430321,1143033088.0,1000],[20240812,2863.52,2864.09,2864.47,2863.3,2864.09,14379616,1437962752.0,1001],[20240812,2864.09,2864.15,2865.0,2863.48,2865.0,13518322,1351833216.0,1002],[20240812,2865.0,2865.16,2865.19,2864.15,2865.19,11887228,1188723840.0,1003],[20240812,2865.19,2865.04,2865.57,2863.85,2863.95,12437860,1243787136.0,1004],[20240812,2863.95,2863.7,2864.08,2863.61,2863.72,11675807,1167581824.0,1005],[20240812,2863.72,2863.41,2863.7,2861.32,2861.76,13784460,1378447232.0,1006],[20240812,2861.76,2861.02,2861.05,2857.95,2858.47,17085334,1708534272.0,1007],[20240812,2858.47,2858.15,2859.23,2858.15,2859.06,11379492,1137950208.0,1008],[20240812,2859.06,2858.96,2859.93,2858.96,2859.49,9596879,959688896.0,1009],[20240812,2859.49,2859.29,2859.42,2857.95,2858.28,10364160,1036416896.0,1010],[20240812,2858.28,2857.9,2858.17,2857.2,2857.36,11235381,1123539072.0,1011],[20240812,2857.36,2857.35,2858.82,2857.35,2858.41,11730914,1173091840.0,1012],[20240812,2858.41,2858.05,2858.78,2857.47,2858.78,8800100,880010816.0,1013],[20240812,2858.78,2858.65,2859.62,2858.65,2859.47,8515721,851572864.0,1014],[20240812,2859.47,2859.28,2859.65,2858.85,2859.24,7949249,794926080.0,1015],[20240812,2859.24,2859.36,2861.23,2859.36,2860.43,9339011,933902208.0,1016],[20240812,2860.43,2860.56,2860.83,2860.07,2860.07,7445798,744581120.0,1017],[20240812,2860.07,2860.44,2860.86,2860.19,2860.59,8451829,845184000.0,1018],[20240812,2860.59,2860.67,2862.47,2860.67,2862.47,9338601,933861184.0,1019],[20240812,2862.47,2862.99,2863.14,2862.01,2862.37,9508960,950896960.0,1020],[20240812,2862.37,2862.46,2862.56,2861.36,2862.33,9794354,979436288.0,1021],[20240812,2862.33,2862.73,2863.02,2862.5,2862.99,6816199,681621056.0,1022],[20240812,2862.99,2863.04,2863.29,2862.2,2862.32,7872127,787213888.0,1023],[20240812,2862.32,2862.5,2862.64,2861.98,2862.33,7230980,723099072.0,1024],[20240812,2862.33,2862.11,2862.3,2861.45,2861.47,6792518,679252928.0,1025],[20240812,2861.47,2861.79,2863.49,2861.41,2863.49,9391070,939107968.0,1026],[20240812,2863.49,2863.54,2864.27,2863.1,2864.27,8922805,892281536.0,1027],[20240812,2864.27,2864.12,2865.76,2863.86,2865.73,9275179,927518912.0,1028],[20240812,2865.73,2866.33,2866.84,2865.34,2866.04,10023654,1002366336.0,1029],[20240812,2866.04,2866.17,2866.35,2865.27,2865.93,9956650,995665728.0,1030],[20240812,2865.93,2866.13,2866.37,2865.31,2865.43,9950899,995091072.0,1031],[20240812,2865.43,2865.49,2865.65,2864.78,2865.55,7660426,766043648.0,1032],[20240812,2865.55,2865.71,2866.05,2865.37,2865.37,7417220,741722816.0,1033],[20240812,2865.37,2865.63,2866.26,2865.41,2865.91,7308572,730858112.0,1034],[20240812,2865.91,2866.28,2867.42,2865.94,2867.1,9143697,914370624.0,1035],[20240812,2867.1,2867.33,2869.22,2867.25,2868.65,9133408,913341632.0,1036],[20240812,2868.65,2869.27,2869.27,2868.21,2868.21,7889051,788906432.0,1037],[20240812,2868.21,2868.35,2868.35,2866.75,2866.88,8592993,859300096.0,1038],[20240812,2866.88,2866.83,2867.16,2866.08,2866.42,7983460,798347136.0,1039],[20240812,2866.42,2866.57,2868.03,2866.57,2867.61,7233733,723374144.0,1040],[20240812,2867.61,2868.03,2869.23,2867.37,2867.37,10741919,1074192896.0,1041],[20240812,2867.37,2867.6,2867.73,2867.09,2867.24,7144927,714493760.0,1042],[20240812,2867.24,2867.53,2867.62,2866.35,2866.73,6754654,675466240.0,1043],[20240812,2866.73,2866.71,2866.91,2866.12,2866.12,6741605,674161600.0,1044],[20240812,2866.12,2866.1,2866.66,2865.52,2865.85,6302522,630253056.0,1045],[20240812,2865.85,2865.81,2865.81,2865.17,2865.67,6777017,677702592.0,1046],[20240812,2865.67,2865.27,2866.42,2865.27,2865.87,8467493,846750208.0,1047],[20240812,2865.87,2865.64,2865.79,2865.14,2865.35,5541329,554134016.0,1048],[20240812,2865.35,2865.48,2866.31,2865.48,2866.13,6716986,671699392.0,1049],[20240812,2866.13,2865.9,2866.0,2865.26,2865.81,5699388,569939712.0,1050],[20240812,2865.81,2865.58,2866.96,2865.36,2866.96,6359243,635925376.0,1051],[20240812,2866.96,2866.75,2867.25,2866.62,2867.01,5163828,516383744.0,1052],[20240812,2867.01,2866.8,2866.89,2864.54,2864.54,7502424,750243392.0,1053],[20240812,2864.54,2864.69,2865.64,2864.44,2864.93,5513586,551359616.0,1054],[20240812,2864.93,2865.0,2865.35,2864.62,2865.16,5374203,537421504.0,1055],[20240812,2865.16,2865.05,2865.9,2864.89,2865.17,5440374,544038464.0,1056],[20240812,2865.17,2865.26,2865.4,2864.19,2864.19,5316084,531609408.0,1057],[20240812,2864.19,2864.1,2864.54,2863.92,2864.12,5252809,525281952.0,1058],[20240812,2864.12,2864.31,2864.33,2862.92,2863.03,7397921,739793152.0,1059],[20240812,2863.03,2862.96,2863.1,2861.93,2862.09,5957937,595794560.0,1100],[20240812,2862.09,2861.9,2862.85,2861.77,2862.82,5944630,594463872.0,1101],[20240812,2862.82,2862.69,2863.03,2862.39,2862.39,5007905,500791552.0,1102],[20240812,2862.39,2862.4,2862.68,2861.11,2861.52,7148145,714815488.0,1103],[20240812,2861.52,2861.48,2862.01,2861.37,2861.68,5329992,533000224.0,1104],[20240812,2861.68,2861.65,2861.83,2861.35,2861.39,5084435,508444576.0,1105],[20240812,2861.39,2861.42,2861.42,2860.14,2860.3,5313290,531330176.0,1106],[20240812,2860.3,2860.61,2861.05,2860.25,2860.83,5678101,567811136.0,1107],[20240812,2860.83,2860.93,2860.99,2859.92,2860.17,4724536,472454496.0,1108],[20240812,2860.17,2860.19,2861.25,2860.19,2861.04,4675279,467528960.0,1109],[20240812,2861.04,2861.79,2862.45,2861.79,2861.94,5741421,574143104.0,1110],[20240812,2861.94,2861.76,2861.98,2861.22,2861.75,4368395,436840800.0,1111],[20240812,2861.75,2861.63,2861.93,2861.36,2861.77,3882725,388273632.0,1112],[20240812,2861.77,2861.91,2861.91,2860.89,2861.31,5087209,508721664.0,1113],[20240812,2861.31,2861.07,2862.07,2861.04,2861.56,4186838,418684896.0,1114],[20240812,2861.56,2861.85,2861.86,2860.98,2860.98,4212218,421222848.0,1115],[20240812,2860.98,2861.24,2862.03,2861.24,2861.67,5553582,555359424.0,1116],[20240812,2861.67,2862.15,2862.54,2861.8,2862.54,5075117,507512544.0,1117],[20240812,2862.54,2862.57,2862.67,2861.84,2862.58,5079063,507907232.0,1118],[20240812,2862.58,2862.42,2862.64,2861.75,2862.05,4066175,406618496.0,1119],[20240812,2862.05,2861.91,2861.91,2861.33,2861.64,4794932,479494400.0,1120],[20240812,2861.64,2861.16,2861.58,2860.83,2861.2,5394304,539431296.0,1121],[20240812,2861.2,2860.98,2860.98,2860.13,2860.24,5485892,548590208.0,1122],[20240812,2860.24,2860.37,2861.43,2860.29,2861.35,6229016,622902208.0,1123],[20240812,2861.35,2860.72,2861.54,2860.72,2861.44,4889106,488911392.0,1124],[20240812,2861.44,2861.38,2861.54,2861.04,2861.35,4150146,415015712.0,1125],[20240812,2861.35,2860.92,2863.09,2860.92,2863.09,6123040,612305152.0,1126],[20240812,2863.09,2863.03,2863.08,2861.97,2862.46,5186564,518657504.0,1127],[20240812,2862.46,2862.24,2862.24,2861.28,2861.68,4491140,449114784.0,1128],[20240812,2861.68,2861.35,2861.55,2860.89,2861.36,3607660,360767008.0,1129],[20240812,2861.36,2861.08,2861.64,2860.84,2861.29,4195717,419572704.0,1130],[20240812,2861.29,2861.51,2861.51,2859.58,2861.02,14106773,1410678016.0,1301],[20240812,2861.02,2860.78,2862.82,2860.43,2861.01,10750825,1075083264.0,1302],[20240812,2861.01,2860.89,2861.31,2860.23,2860.6,4838799,483881216.0,1303],[20240812,2860.6,2860.85,2862.67,2860.36,2862.67,5519429,551943936.0,1304],[20240812,2862.67,2862.57,2867.29,2862.57,2867.17,13473919,1347393024.0,1305],[20240812,2867.17,2867.47,2867.47,2864.6,2864.6,8289999,829001088.0,1306],[20240812,2864.6,2864.56,2864.61,2863.18,2863.77,5332219,533222944.0,1307],[20240812,2863.77,2863.91,2864.29,2863.03,2863.91,3791727,379173792.0,1308],[20240812,2863.91,2863.85,2866.14,2863.85,2865.91,5562692,556270016.0,1309],[20240812,2865.91,2865.78,2866.84,2865.48,2866.69,5268036,526804704.0,1310],[20240812,2866.69,2866.81,2867.0,2866.36,2866.59,5005801,500581184.0,1311],[20240812,2866.59,2866.77,2868.44,2866.71,2867.77,6002133,600214272.0,1312],[20240812,2867.77,2867.44,2868.05,2866.56,2866.56,5530685,553069440.0,1313],[20240812,2866.56,2866.62,2866.77,2865.81,2866.04,4963583,496359264.0,1314],[20240812,2866.04,2866.04,2866.67,2865.5,2866.17,4837036,483704480.0,1315],[20240812,2866.17,2866.08,2866.69,2865.58,2865.7,4998155,499816512.0,1316],[20240812,2865.7,2865.91,2865.91,2865.34,2865.88,4236797,423680768.0,1317],[20240812,2865.88,2865.96,2866.72,2865.37,2865.47,6544512,654452160.0,1318],[20240812,2865.47,2865.65,2866.38,2865.39,2865.39,5129965,512997376.0,1319],[20240812,2865.39,2865.62,2866.0,2864.84,2865.3,4952813,495282208.0,1320],[20240812,2865.3,2865.51,2867.11,2865.14,2866.7,8296763,829677312.0,1321],[20240812,2866.7,2866.93,2866.93,2865.93,2866.04,5236664,523667648.0,1322],[20240812,2866.04,2865.84,2865.92,2864.24,2864.49,5647171,564718144.0,1323],[20240812,2864.49,2864.74,2864.74,2863.61,2864.01,4555143,455515200.0,1324],[20240812,2864.01,2864.31,2864.31,2863.44,2864.0,4540089,454009856.0,1325],[20240812,2864.0,2864.12,2864.12,2863.34,2863.34,5544084,554409600.0,1326],[20240812,2863.34,2863.94,2864.02,2863.34,2863.55,4810205,481021376.0,1327],[20240812,2863.55,2863.93,2863.93,2862.81,2863.0,4936090,493609856.0,1328],[20240812,2863.0,2863.0,2863.35,2862.49,2863.06,5370541,537055168.0,1329],[20240812,2863.06,2863.11,2863.18,2862.18,2862.9,5351501,535150912.0,1330],[20240812,2862.9,2862.95,2862.95,2862.08,2862.08,4986711,498672160.0,1331],[20240812,2862.08,2862.44,2862.71,2861.63,2861.66,5225920,522593088.0,1332],[20240812,2861.66,2861.79,2861.79,2859.99,2860.52,9815610,981562368.0,1333],[20240812,2860.52,2860.1,2860.5,2859.81,2860.47,5351860,535186912.0,1334],[20240812,2860.47,2860.18,2860.56,2859.75,2860.05,5409642,540965248.0,1335],[20240812,2860.05,2859.99,2859.99,2859.29,2859.41,5249466,524947616.0,1336],[20240812,2859.41,2859.55,2859.64,2858.98,2859.1,4999119,499912736.0,1337],[20240812,2859.1,2858.99,2859.3,2858.67,2859.17,4916881,491689184.0,1338],[20240812,2859.17,2858.81,2859.56,2858.81,2859.05,4547994,454800224.0,1339],[20240812,2859.05,2859.08,2859.42,2858.69,2859.1,4948229,494823616.0,1340],[20240812,2859.1,2859.16,2859.38,2857.93,2858.1,5278948,527895840.0,1341],[20240812,2858.1,2858.36,2858.77,2858.16,2858.65,4933146,493315552.0,1342],[20240812,2858.65,2858.76,2858.76,2858.03,2858.56,4638411,463841920.0,1343],[20240812,2858.56,2858.4,2858.67,2857.92,2857.93,4689371,468938368.0,1344],[20240812,2857.93,2858.16,2858.22,2857.65,2857.65,5063332,506334048.0,1345],[20240812,2857.65,2857.74,2858.05,2857.21,2857.21,5134122,513413184.0,1346],[20240812,2857.21,2857.19,2858.43,2857.04,2857.81,6436516,643652736.0,1347],[20240812,2857.81,2857.89,2858.45,2857.6,2857.95,5064383,506439328.0,1348],[20240812,2857.95,2858.36,2859.24,2858.14,2859.02,4892509,489251776.0,1349],[20240812,2859.02,2859.05,2859.54,2858.71,2858.79,4920436,492044576.0,1350],[20240812,2858.79,2859.17,2859.17,2858.13,2858.21,5061680,506169120.0,1351],[20240812,2858.21,2858.16,2859.15,2858.07,2858.37,4723225,472323456.0,1352],[20240812,2858.37,2858.56,2858.81,2857.86,2858.11,4397821,439783424.0,1353],[20240812,2858.11,2858.45,2858.51,2857.53,2857.83,5299604,529961472.0,1354],[20240812,2857.83,2857.25,2857.25,2856.51,2856.7,7236998,723700736.0,1355],[20240812,2856.7,2856.72,2857.04,2856.07,2856.7,7365433,736544320.0,1356],[20240812,2856.7,2856.83,2858.25,2856.16,2857.8,8336115,833612480.0,1357],[20240812,2857.8,2857.72,2857.8,2857.15,2857.29,4447720,444772992.0,1358],[20240812,2857.29,2857.28,2857.74,2857.22,2857.45,4341960,434197056.0,1359],[20240812,2857.45,2857.1,2857.71,2857.03,2857.4,4670849,467085920.0,1400],[20240812,2857.4,2857.41,2857.46,2856.79,2857.41,4764439,476444672.0,1401],[20240812,2857.41,2857.37,2857.37,2855.94,2856.75,7137900,713790848.0,1402],[20240812,2856.75,2857.12,2858.62,2856.99,2857.4,6896907,689691776.0,1403],[20240812,2857.4,2857.31,2858.44,2857.31,2857.67,4968716,496872512.0,1404],[20240812,2857.67,2857.77,2858.13,2857.23,2857.79,4548600,454860960.0,1405],[20240812,2857.79,2858.09,2860.54,2857.74,2859.89,10189158,1018916992.0,1406],[20240812,2859.89,2859.93,2859.93,2858.37,2858.55,5490721,549073088.0,1407],[20240812,2858.55,2858.72,2858.92,2858.3,2858.52,3876234,387624288.0,1408],[20240812,2858.52,2858.59,2858.64,2857.3,2857.57,5219849,521985792.0,1409],[20240812,2857.57,2857.8,2857.89,2857.29,2857.69,4337107,433711552.0,1410],[20240812,2857.69,2857.68,2858.0,2857.4,2857.6,5046119,504612896.0,1411],[20240812,2857.6,2857.14,2857.75,2856.49,2857.1,6074202,607421248.0,1412],[20240812,2857.1,2857.26,2859.35,2857.26,2858.31,6424941,642495040.0,1413],[20240812,2858.31,2858.17,2858.57,2857.87,2858.57,4720717,472072736.0,1414],[20240812,2858.57,2859.4,2859.44,2858.02,2858.16,5312242,531225120.0,1415],[20240812,2858.16,2858.35,2859.12,2858.02,2858.8,4416328,441634016.0,1416],[20240812,2858.8,2858.78,2858.89,2857.93,2858.16,4789286,478929600.0,1417],[20240812,2858.16,2858.12,2858.29,2857.59,2857.89,5014169,501417760.0,1418],[20240812,2857.89,2857.97,2858.09,2857.17,2857.45,5314192,531420160.0,1419],[20240812,2857.45,2857.78,2857.78,2856.1,2856.1,7935478,793548928.0,1420],[20240812,2856.1,2856.02,2856.21,2854.71,2854.79,10579752,1057976256.0,1421],[20240812,2854.79,2854.81,2856.13,2854.81,2855.03,8378133,837814592.0,1422],[20240812,2855.03,2855.2,2855.43,2854.92,2854.93,6471693,647170496.0,1423],[20240812,2854.93,2855.22,2856.17,2854.64,2855.94,7014594,701460416.0,1424],[20240812,2855.94,2855.36,2855.64,2854.81,2855.34,5681444,568145536.0,1425],[20240812,2855.34,2855.44,2855.97,2854.41,2854.87,6581907,658191616.0,1426],[20240812,2854.87,2854.82,2855.39,2854.5,2855.08,6610635,661064768.0,1427],[20240812,2855.08,2855.58,2856.11,2855.17,2855.58,6925914,692592384.0,1428],[20240812,2855.58,2855.39,2855.53,2854.86,2854.87,5783557,578356864.0,1429],[20240812,2854.87,2854.88,2855.48,2854.45,2855.08,5862962,586297152.0,1430],[20240812,2855.08,2855.55,2858.13,2855.55,2857.98,10095422,1009543296.0,1431],[20240812,2857.98,2857.4,2857.73,2856.36,2856.98,6860025,686003584.0,1432],[20240812,2856.98,2856.59,2857.16,2855.74,2856.2,5455766,545577792.0,1433],[20240812,2856.2,2855.48,2856.05,2855.17,2855.17,5494339,549434816.0,1434],[20240812,2855.17,2855.33,2855.77,2855.05,2855.77,6118165,611817728.0,1435],[20240812,2855.77,2855.45,2855.84,2855.08,2855.31,5731585,573159552.0,1436],[20240812,2855.31,2855.26,2855.5,2854.96,2855.16,5842097,584210688.0,1437],[20240812,2855.16,2854.96,2855.31,2854.39,2854.51,5639987,563999680.0,1438],[20240812,2854.51,2854.86,2855.27,2854.62,2854.96,6545765,654577344.0,1439],[20240812,2854.96,2854.72,2855.02,2854.29,2854.29,7397841,739785152.0,1440],[20240812,2854.29,2854.3,2854.3,2853.28,2853.4,10742024,1074203264.0,1441],[20240812,2853.4,2853.23,2853.46,2852.27,2852.47,10486497,1048650816.0,1442],[20240812,2852.47,2852.6,2852.6,2851.7,2851.71,11218214,1121822464.0,1443],[20240812,2851.71,2851.79,2852.15,2851.3,2851.82,10220813,1022082304.0,1444],[20240812,2851.82,2852.02,2852.8,2851.86,2852.42,9207807,920781568.0,1445],[20240812,2852.42,2852.34,2852.71,2851.85,2852.24,8393972,839398144.0,1446],[20240812,2852.24,2852.18,2852.72,2851.73,2852.5,9651981,965199232.0,1447],[20240812,2852.5,2852.36,2853.51,2851.99,2852.72,9595269,959527872.0,1448],[20240812,2852.72,2853.06,2854.1,2852.68,2853.4,9783946,978395712.0,1449],[20240812,2853.4,2853.36,2855.44,2853.36,2855.08,11488377,1148838528.0,1450],[20240812,2855.08,2854.83,2855.26,2854.62,2855.26,9915646,991565568.0,1451],[20240812,2855.26,2855.17,2855.69,2854.34,2855.14,11623827,1162383744.0,1452],[20240812,2855.14,2854.98,2856.65,2854.85,2856.13,10542875,1054288448.0,1453],[20240812,2856.13,2855.97,2856.38,2855.76,2856.31,10732581,1073259328.0,1454],[20240812,2856.31,2856.25,2857.37,2856.25,2856.84,13165042,1316505344.0,1455],[20240812,2856.84,2857.14,2858.0,2857.03,2857.82,14923659,1492366848.0,1456],[20240812,2857.82,2857.92,2858.46,2857.42,2858.1,15560231,1556023936.0,1457],[20240812,2858.1,2858.28,2858.28,2857.98,2858.05,1245771,124577328.0,1458],[20240812,2858.05,2858.05,2858.05,2858.05,2858.05,0,0.0,1459],[20240812,2858.05,2858.25,2858.25,2858.18,2858.2,27345377,2734537984.0,1500],[20240813,2858.2,2860.41,2863.54,2860.41,2862.19,73635008,7363500544.0,931],[20240813,2862.19,2861.77,2861.97,2860.2,2860.9,31149601,3114961408.0,932],[20240813,2860.9,2860.51,2862.53,2859.86,2861.99,33677450,3367745792.0,933],[20240813,2861.99,2862.04,2862.47,2861.41,2862.45,26694318,2669433344.0,934],[20240813,2862.45,2862.47,2862.66,2861.01,2861.01,26669952,2666996480.0,935],[20240813,2861.01,2861.04,2862.15,2861.04,2861.93,28424753,2842476544.0,936],[20240813,2861.93,2862.1,2863.01,2861.25,2861.77,28030225,2803023616.0,937],[20240813,2861.77,2861.76,2861.76,2860.39,2860.39,26450140,2645015040.0,938],[20240813,2860.39,2860.16,2861.25,2859.86,2860.31,25905926,2590593792.0,939],[20240813,2860.31,2860.4,2860.81,2859.93,2860.25,19821578,1982158848.0,940],[20240813,2860.25,2859.91,2860.55,2859.61,2860.18,20302998,2030300928.0,941],[20240813,2860.18,2860.95,2862.16,2860.42,2860.42,22946638,2294664960.0,942],[20240813,2860.42,2859.8,2859.85,2857.72,2857.98,20986152,2098616192.0,943],[20240813,2857.98,2857.85,2858.02,2856.23,2857.51,17521255,1752126592.0,944],[20240813,2857.51,2857.46,2860.4,2857.46,2860.4,19022606,1902261632.0,945],[20240813,2860.4,2861.08,2862.9,2860.67,2861.54,21987926,2198793728.0,946],[20240813,2861.54,2861.56,2861.56,2859.13,2859.13,17752097,1775210624.0,947],[20240813,2859.13,2859.15,2860.54,2858.78,2859.87,15195935,1519594240.0,948],[20240813,2859.87,2859.7,2860.27,2859.08,2859.69,15120748,1512075776.0,949],[20240813,2859.69,2860.06,2860.06,2857.54,2857.94,15135371,1513538304.0,950],[20240813,2857.94,2858.03,2858.14,2856.44,2856.9,15957063,1595707008.0,951],[20240813,2856.9,2856.96,2856.96,2855.39,2856.16,12968039,1296804864.0,952],[20240813,2856.16,2856.2,2856.38,2855.46,2856.01,11773038,1177304960.0,953],[20240813,2856.01,2855.76,2856.63,2855.7,2856.2,10507523,1050753344.0,954],[20240813,2856.2,2856.24,2856.47,2855.86,2856.25,10438119,1043812928.0,955],[20240813,2856.25,2856.44,2856.8,2855.52,2856.42,13381723,1338173440.0,956],[20240813,2856.42,2856.4,2856.4,2855.67,2855.77,9985068,998507904.0,957],[20240813,2855.77,2855.66,2857.42,2855.66,2856.46,11024045,1102405632.0,958],[20240813,2856.46,2856.59,2857.46,2856.59,2856.93,10544195,1054420352.0,959],[20240813,2856.93,2857.1,2857.68,2857.04,2857.33,9416368,941637952.0,1000],[20240813,2857.33,2857.26,2857.26,2855.18,2855.18,15717140,1571714944.0,1001],[20240813,2855.18,2855.34,2856.12,2854.56,2855.12,13850068,1385007872.0,1002],[20240813,2855.12,2855.44,2855.44,2853.34,2853.34,14067390,1406739840.0,1003],[20240813,2853.34,2853.51,2855.65,2852.71,2855.02,15447025,1544703488.0,1004],[20240813,2855.02,2855.1,2855.12,2854.03,2854.91,10087152,1008716032.0,1005],[20240813,2854.91,2854.74,2855.55,2854.33,2854.38,10670308,1067031616.0,1006],[20240813,2854.38,2854.48,2855.36,2854.45,2854.92,11325968,1132597632.0,1007],[20240813,2854.92,2855.19,2857.75,2854.93,2857.75,12291600,1229160960.0,1008],[20240813,2857.75,2858.25,2861.56,2857.97,2861.56,19931169,1993117952.0,1009],[20240813,2861.56,2861.2,2865.67,2861.2,2865.67,17161453,1716146304.0,1010],[20240813,2865.67,2865.54,2865.54,2862.86,2862.86,15125905,1512591232.0,1011],[20240813,2862.86,2862.8,2862.8,2860.29,2860.95,12220199,1222020480.0,1012],[20240813,2860.95,2861.26,2862.98,2860.38,2861.38,11550660,1155066880.0,1013],[20240813,2861.38,2861.35,2861.35,2859.32,2859.6,10870647,1087065472.0,1014],[20240813,2859.6,2859.35,2859.35,2857.55,2857.94,11871076,1187108480.0,1015],[20240813,2857.94,2857.57,2858.44,2857.49,2857.85,7828777,782878784.0,1016],[20240813,2857.85,2858.18,2858.54,2857.5,2857.92,7691126,769113664.0,1017],[20240813,2857.92,2858.03,2858.12,2856.25,2856.57,8555945,855595200.0,1018],[20240813,2856.57,2856.37,2857.17,2856.3,2857.09,9367116,936712512.0,1019],[20240813,2857.09,2857.4,2857.47,2856.73,2857.47,8411134,841114496.0,1020],[20240813,2857.47,2857.48,2857.62,2856.71,2857.06,7610482,761049088.0,1021],[20240813,2857.06,2857.12,2858.88,2857.12,2858.56,8451458,845146688.0,1022],[20240813,2858.56,2858.64,2858.64,2857.54,2857.87,6666873,666688128.0,1023],[20240813,2857.87,2857.55,2859.47,2857.51,2858.71,7716563,771657344.0,1024],[20240813,2858.71,2858.98,2859.15,2857.94,2857.94,6353530,635354112.0,1025],[20240813,2857.94,2858.0,2858.59,2856.82,2857.17,8746710,874671872.0,1026],[20240813,2857.17,2856.63,2859.43,2856.63,2858.99,7490315,749032448.0,1027],[20240813,2858.99,2858.83,2859.22,2858.6,2858.85,5505619,550562880.0,1028],[20240813,2858.85,2859.19,2859.19,2858.59,2859.01,5291284,529129408.0,1029],[20240813,2859.01,2859.3,2859.35,2858.6,2859.06,5972249,597225856.0,1030],[20240813,2859.06,2859.15,2859.28,2858.17,2858.24,7353376,735338624.0,1031],[20240813,2858.24,2858.27,2858.27,2856.49,2856.49,9753462,975347136.0,1032],[20240813,2856.49,2856.67,2856.86,2856.23,2856.56,6342636,634264576.0,1033],[20240813,2856.56,2856.44,2856.57,2855.82,2855.82,6550201,655020992.0,1034],[20240813,2855.82,2855.91,2856.27,2855.69,2855.83,6442957,644296768.0,1035],[20240813,2855.83,2855.73,2855.98,2855.07,2855.9,6141285,614129408.0,1036],[20240813,2855.9,2855.92,2856.05,2854.78,2855.11,6239070,623908160.0,1037],[20240813,2855.11,2855.11,2856.11,2855.04,2855.32,6108540,610854848.0,1038],[20240813,2855.32,2855.57,2855.69,2854.9,2854.93,5264161,526417056.0,1039],[20240813,2854.93,2855.21,2856.4,2855.01,2856.13,6035104,603511168.0,1040],[20240813,2856.13,2855.95,2856.41,2855.25,2855.25,5277138,527714720.0,1041],[20240813,2855.25,2855.36,2856.34,2855.36,2856.01,5169731,516974176.0,1042],[20240813,2856.01,2855.97,2856.52,2855.69,2856.08,5057952,505796256.0,1043],[20240813,2856.08,2855.85,2856.65,2855.85,2856.26,4674884,467489536.0,1044],[20240813,2856.26,2856.28,2856.62,2855.86,2856.29,4945280,494529152.0,1045],[20240813,2856.29,2856.4,2856.87,2856.18,2856.36,4890986,489099584.0,1046],[20240813,2856.36,2856.39,2857.18,2856.36,2857.02,5406938,540694848.0,1047],[20240813,2857.02,2856.94,2858.9,2856.94,2858.7,7826277,782628544.0,1048],[20240813,2858.7,2858.74,2858.74,2857.3,2857.37,5536749,553676032.0,1049],[20240813,2857.37,2857.77,2858.6,2857.62,2858.6,4798342,479835264.0,1050],[20240813,2858.6,2858.33,2859.57,2858.17,2859.57,6908460,690846912.0,1051],[20240813,2859.57,2859.75,2860.45,2859.67,2860.33,6022863,602287232.0,1052],[20240813,2860.33,2860.03,2860.31,2859.31,2859.93,5302026,530203584.0,1053],[20240813,2859.93,2859.84,2860.3,2859.71,2860.3,5057732,505774016.0,1054],[20240813,2860.3,2860.17,2860.9,2860.02,2860.64,6206308,620631744.0,1055],[20240813,2860.64,2860.39,2861.2,2859.99,2860.81,5587843,558785280.0,1056],[20240813,2860.81,2861.06,2861.54,2860.6,2860.99,5432083,543209280.0,1057],[20240813,2860.99,2861.09,2861.43,2860.84,2861.08,4286100,428610880.0,1058],[20240813,2861.08,2861.05,2861.06,2860.19,2860.49,4856264,485627296.0,1059],[20240813,2860.49,2860.6,2861.12,2860.1,2860.91,5497816,549782592.0,1100],[20240813,2860.91,2860.78,2861.63,2860.48,2861.29,5346292,534629856.0,1101],[20240813,2861.29,2861.13,2862.33,2861.02,2862.03,5738096,573810624.0,1102],[20240813,2862.03,2861.99,2861.99,2859.79,2859.79,7275172,727518208.0,1103],[20240813,2859.79,2859.7,2859.7,2858.21,2858.57,7657687,765769920.0,1104],[20240813,2858.57,2858.37,2859.32,2858.22,2859.13,4853840,485384928.0,1105],[20240813,2859.13,2858.96,2862.2,2858.96,2861.81,7713938,771394880.0,1106],[20240813,2861.81,2861.16,2861.25,2860.01,2860.01,4028352,402836128.0,1107],[20240813,2860.01,2860.38,2860.54,2859.73,2859.95,4111624,411163136.0,1108],[20240813,2859.95,2860.42,2860.66,2859.97,2860.01,4184796,418480672.0,1109],[20240813,2860.01,2860.07,2860.45,2859.12,2859.12,4473142,447315104.0,1110],[20240813,2859.12,2859.29,2859.42,2858.46,2859.01,4663655,466366496.0,1111],[20240813,2859.01,2858.65,2858.65,2857.89,2857.97,4655239,465524736.0,1112],[20240813,2857.97,2858.14,2858.23,2857.3,2857.71,3850457,385046592.0,1113],[20240813,2857.71,2857.4,2858.17,2857.4,2857.65,3714320,371432992.0,1114],[20240813,2857.65,2857.79,2858.17,2857.65,2857.66,3453772,345378240.0,1115],[20240813,2857.66,2857.82,2858.29,2856.51,2857.25,4495284,449529600.0,1116],[20240813,2857.25,2857.18,2858.41,2856.99,2858.06,4980631,498063936.0,1117],[20240813,2858.06,2858.08,2858.23,2857.19,2857.41,4503742,450375072.0,1118],[20240813,2857.41,2857.59,2857.97,2857.1,2857.43,4492229,449224032.0,1119],[20240813,2857.43,2857.63,2858.22,2857.43,2858.09,4299099,429910816.0,1120],[20240813,2858.09,2857.55,2857.88,2856.62,2856.94,4791882,479189280.0,1121],[20240813,2856.94,2857.16,2857.64,2856.55,2857.1,4279449,427945824.0,1122],[20240813,2857.1,2857.18,2857.46,2856.88,2856.9,3852885,385289344.0,1123],[20240813,2856.9,2857.02,2857.41,2856.8,2856.92,4066813,406682528.0,1124],[20240813,2856.92,2856.78,2857.11,2855.9,2856.62,5383666,538367616.0,1125],[20240813,2856.62,2856.54,2856.95,2856.29,2856.29,3877924,387793504.0,1126],[20240813,2856.29,2856.47,2856.68,2855.67,2856.03,4240428,424043904.0,1127],[20240813,2856.03,2856.43,2856.54,2855.89,2856.54,3767691,376769952.0,1128],[20240813,2856.54,2856.57,2856.57,2855.86,2856.01,3456203,345621312.0,1129],[20240813,2856.01,2855.79,2856.59,2855.79,2856.09,4615447,461546176.0,1130],[20240813,2856.09,2856.14,2856.37,2855.21,2855.64,14689588,1468959488.0,1301],[20240813,2855.64,2855.69,2855.96,2854.48,2854.48,8368261,836827072.0,1302],[20240813,2854.48,2854.71,2854.71,2853.25,2853.36,5900241,590024960.0,1303],[20240813,2853.36,2853.28,2853.87,2852.82,2853.44,4889639,488964768.0,1304],[20240813,2853.44,2854.05,2854.91,2853.83,2853.83,6087379,608738816.0,1305],[20240813,2853.83,2853.81,2854.1,2853.23,2853.72,4685737,468574624.0,1306],[20240813,2853.72,2853.58,2853.89,2853.02,2853.89,4512813,451282368.0,1307],[20240813,2853.89,2853.33,2855.27,2853.33,2854.69,6279344,627935552.0,1308],[20240813,2854.69,2854.33,2855.24,2854.33,2854.47,4351562,435157120.0,1309],[20240813,2854.47,2854.66,2855.41,2854.42,2854.75,7375333,737534144.0,1310],[20240813,2854.75,2854.54,2854.7,2852.54,2852.61,8393875,839388480.0,1311],[20240813,2852.61,2852.72,2853.06,2852.33,2853.06,7599683,759969344.0,1312],[20240813,2853.06,2853.06,2853.06,2851.7,2851.77,6118751,611876160.0,1313],[20240813,2851.77,2851.82,2852.04,2851.08,2851.56,6910608,691061824.0,1314],[20240813,2851.56,2851.11,2852.67,2851.11,2852.1,6431823,643183104.0,1315],[20240813,2852.1,2852.17,2854.17,2851.94,2853.82,7831531,783153920.0,1316],[20240813,2853.82,2853.81,2854.45,2853.48,2854.33,5477715,547772480.0,1317],[20240813,2854.33,2854.19,2855.91,2854.19,2855.64,10126836,1012684800.0,1318],[20240813,2855.64,2855.55,2855.88,2853.88,2854.1,9903664,990367616.0,1319],[20240813,2854.1,2853.81,2854.63,2853.15,2854.63,5854624,585463616.0,1320],[20240813,2854.63,2854.22,2855.28,2853.9,2854.04,6169834,616984384.0,1321],[20240813,2854.04,2854.26,2854.75,2853.68,2854.32,5267768,526777920.0,1322],[20240813,2854.32,2854.32,2854.57,2854.07,2854.31,4506285,450629504.0,1323],[20240813,2854.31,2855.05,2855.71,2854.85,2855.35,6116167,611617792.0,1324],[20240813,2855.35,2855.38,2856.7,2855.33,2856.48,5526508,552651840.0,1325],[20240813,2856.48,2856.39,2856.59,2855.81,2856.45,4867041,486705152.0,1326],[20240813,2856.45,2856.5,2856.75,2855.75,2855.77,5284783,528479488.0,1327],[20240813,2855.77,2855.74,2855.98,2854.51,2854.92,5548704,554871232.0,1328],[20240813,2854.92,2855.19,2855.85,2854.86,2855.64,4235322,423533120.0,1329],[20240813,2855.64,2855.9,2855.9,2854.91,2855.69,5536224,553623360.0,1330],[20240813,2855.69,2855.52,2856.04,2855.41,2855.89,6414031,641404096.0,1331],[20240813,2855.89,2855.95,2856.77,2855.61,2856.14,6208536,620854720.0,1332],[20240813,2856.14,2855.81,2856.55,2855.81,2856.15,5617823,561783296.0,1333],[20240813,2856.15,2856.21,2856.82,2856.08,2856.82,5605234,560524672.0,1334],[20240813,2856.82,2856.84,2856.99,2856.0,2856.0,6125320,612533120.0,1335],[20240813,2856.0,2855.99,2856.62,2855.89,2856.62,5305928,530593824.0,1336],[20240813,2856.62,2856.52,2856.69,2856.05,2856.32,4637671,463768256.0,1337],[20240813,2856.32,2856.08,2856.58,2855.72,2856.1,4839882,483989248.0,1338],[20240813,2856.1,2856.12,2856.56,2855.72,2856.35,4733987,473399552.0,1339],[20240813,2856.35,2856.23,2857.1,2855.77,2856.75,4853843,485385248.0,1340],[20240813,2856.75,2856.98,2857.9,2856.98,2857.25,5193962,519397216.0,1341],[20240813,2857.25,2857.05,2857.49,2856.44,2856.63,4992436,499244640.0,1342],[20240813,2856.63,2856.48,2856.94,2855.56,2856.04,4180714,418072256.0,1343],[20240813,2856.04,2855.87,2856.29,2854.83,2854.84,5945345,594535680.0,1344],[20240813,2854.84,2854.54,2855.06,2854.26,2854.59,4973177,497318848.0,1345],[20240813,2854.59,2854.56,2854.92,2854.28,2854.75,4530309,453031968.0,1346],[20240813,2854.75,2854.73,2854.95,2854.48,2854.5,5124991,512500000.0,1347],[20240813,2854.5,2854.74,2855.28,2854.32,2854.71,4960968,496098080.0,1348],[20240813,2854.71,2854.56,2855.15,2854.34,2854.97,4576972,457698144.0,1349],[20240813,2854.97,2854.54,2855.05,2854.25,2854.85,5603466,560347904.0,1350],[20240813,2854.85,2854.94,2854.98,2854.32,2854.71,5212689,521270080.0,1351],[20240813,2854.71,2854.7,2855.0,2853.96,2853.96,4981478,498148832.0,1352],[20240813,2853.96,2853.96,2854.09,2853.15,2853.62,6830043,683005056.0,1353],[20240813,2853.62,2853.88,2853.88,2852.73,2852.98,5696430,569643968.0,1354],[20240813,2852.98,2852.76,2854.61,2852.76,2853.99,5772005,577201600.0,1355],[20240813,2853.99,2854.11,2854.87,2853.75,2854.87,3944034,394404480.0,1356],[20240813,2854.87,2854.7,2854.96,2854.05,2854.68,3802193,380220256.0,1357],[20240813,2854.68,2854.29,2854.9,2854.17,2854.17,3892235,389224448.0,1358],[20240813,2854.17,2854.16,2854.63,2853.87,2854.01,3846467,384647680.0,1359],[20240813,2854.01,2854.36,2854.97,2854.35,2854.68,4756140,475615136.0,1400],[20240813,2854.68,2854.5,2854.91,2853.56,2854.5,4375833,437584384.0,1401],[20240813,2854.5,2854.42,2855.51,2854.07,2854.83,5664988,566499712.0,1402],[20240813,2854.83,2854.72,2855.22,2853.71,2854.16,4786212,478622144.0,1403],[20240813,2854.16,2854.24,2854.72,2854.0,2854.16,3774771,377478176.0,1404],[20240813,2854.16,2854.51,2854.83,2854.31,2854.53,3963690,396370048.0,1405],[20240813,2854.53,2854.61,2854.77,2854.2,2854.49,3828101,382811008.0,1406],[20240813,2854.49,2854.6,2854.61,2854.01,2854.42,4049898,404990944.0,1407],[20240813,2854.42,2854.38,2854.59,2853.85,2853.99,4267597,426760576.0,1408],[20240813,2853.99,2853.85,2854.3,2853.56,2853.77,4584770,458478240.0,1409],[20240813,2853.77,2853.92,2854.19,2853.07,2853.07,4566141,456615264.0,1410],[20240813,2853.07,2853.28,2853.56,2850.82,2850.97,11499973,1149998208.0,1411],[20240813,2850.97,2850.88,2851.07,2847.39,2847.42,19437722,1943773440.0,1412],[20240813,2847.42,2847.23,2847.83,2846.03,2847.83,11895825,1189583744.0,1413],[20240813,2847.83,2847.64,2847.8,2847.15,2847.38,6067751,606776192.0,1414],[20240813,2847.38,2847.43,2847.84,2847.24,2847.47,5733366,573337536.0,1415],[20240813,2847.47,2847.32,2847.32,2845.62,2845.62,7591931,759194048.0,1416],[20240813,2845.62,2845.31,2847.43,2845.31,2846.98,9446829,944683776.0,1417],[20240813,2846.98,2847.13,2847.49,2846.67,2847.03,5511261,551126912.0,1418],[20240813,2847.03,2846.91,2847.43,2846.62,2847.2,5000000,500001024.0,1419],[20240813,2847.2,2847.07,2847.58,2846.85,2847.29,5990577,599058752.0,1420],[20240813,2847.29,2847.25,2852.19,2847.25,2852.19,13865285,1386529408.0,1421],[20240813,2852.19,2852.41,2852.41,2849.14,2849.69,8332496,833250752.0,1422],[20240813,2849.69,2849.37,2849.89,2849.16,2849.89,4548232,454824160.0,1423],[20240813,2849.89,2849.77,2850.33,2849.01,2849.4,4798129,479814016.0,1424],[20240813,2849.4,2849.33,2849.6,2849.18,2849.36,4154988,415499840.0,1425],[20240813,2849.36,2848.94,2849.55,2848.67,2848.88,4521964,452197504.0,1426],[20240813,2848.88,2848.84,2850.45,2848.79,2849.94,6174694,617470272.0,1427],[20240813,2849.94,2850.27,2850.27,2849.53,2849.71,4198937,419894592.0,1428],[20240813,2849.71,2849.87,2851.27,2849.77,2851.27,4828333,482834464.0,1429],[20240813,2851.27,2850.74,2851.12,2850.38,2850.74,4817351,481736448.0,1430],[20240813,2850.74,2850.88,2852.24,2850.83,2852.01,6737426,673743552.0,1431],[20240813,2852.01,2852.0,2852.45,2851.33,2852.3,5394964,539497216.0,1432],[20240813,2852.3,2852.37,2852.62,2851.43,2852.3,6214308,621431872.0,1433],[20240813,2852.3,2852.61,2853.44,2852.03,2853.44,5357990,535799904.0,1434],[20240813,2853.44,2852.98,2853.43,2852.41,2853.17,5320641,532065056.0,1435],[20240813,2853.17,2853.04,2854.19,2853.04,2854.19,5643897,564390656.0,1436],[20240813,2854.19,2854.78,2854.78,2853.65,2854.05,6931387,693139840.0,1437],[20240813,2854.05,2854.24,2854.77,2853.82,2854.35,5523362,552337216.0,1438],[20240813,2854.35,2854.82,2856.14,2854.37,2856.14,9020254,902026304.0,1439],[20240813,2856.14,2856.05,2856.27,2855.5,2856.27,7855852,785586176.0,1440],[20240813,2856.27,2856.45,2858.86,2856.39,2858.86,11611234,1161124224.0,1441],[20240813,2858.86,2858.69,2859.47,2858.4,2859.34,9656633,965664256.0,1442],[20240813,2859.34,2859.37,2860.51,2858.98,2860.51,8693820,869382912.0,1443],[20240813,2860.51,2860.36,2861.3,2860.1,2861.26,9357951,935796160.0,1444],[20240813,2861.26,2861.15,2862.48,2860.88,2862.48,10171362,1017137280.0,1445],[20240813,2862.48,2862.28,2862.46,2860.61,2861.3,11349031,1134904192.0,1446],[20240813,2861.3,2861.79,2862.61,2861.43,2862.61,8853569,885358080.0,1447],[20240813,2862.61,2862.8,2862.8,2861.19,2861.76,10448767,1044877824.0,1448],[20240813,2861.76,2861.59,2862.56,2861.59,2862.49,9846973,984698240.0,1449],[20240813,2862.49,2862.73,2863.32,2862.06,2863.17,11726801,1172680960.0,1450],[20240813,2863.17,2863.25,2864.07,2862.9,2864.07,13670503,1367051264.0,1451],[20240813,2864.07,2863.5,2864.96,2863.5,2864.89,14502951,1450295936.0,1452],[20240813,2864.89,2864.69,2866.59,2864.57,2866.59,18043363,1804337536.0,1453],[20240813,2866.59,2866.56,2867.13,2866.48,2866.85,17278536,1727854336.0,1454],[20240813,2866.85,2867.11,2867.55,2866.65,2867.55,16410127,1641013504.0,1455],[20240813,2867.55,2867.16,2867.44,2866.86,2867.44,17434210,1743421696.0,1456],[20240813,2867.44,2867.33,2867.64,2866.52,2866.83,19408189,1940819968.0,1457],[20240813,2866.83,2867.33,2867.33,2867.14,2867.14,1220636,122063704.0,1458],[20240813,2867.14,2867.14,2867.14,2867.14,2867.14,0,0.0,1459],[20240813,2867.14,2867.41,2867.95,2867.41,2867.95,33045278,3304527872.0,1500],[20240814,2867.95,2866.24,2866.24,2861.08,2861.08,82639675,8263968256.0,931],[20240814,2861.08,2861.29,2861.29,2859.21,2859.87,34582623,3458263040.0,932],[20240814,2859.87,2859.84,2861.56,2859.84,2861.49,29974050,2997405952.0,933],[20240814,2861.49,2861.91,2863.41,2861.66,2861.69,29076007,2907601664.0,934],[20240814,2861.69,2861.51,2862.25,2860.51,2860.51,26845709,2684571904.0,935],[20240814,2860.51,2860.69,2862.03,2860.69,2861.71,24879651,2487965952.0,936],[20240814,2861.71,2861.96,2863.08,2861.54,2862.01,26424401,2642441216.0,937],[20240814,2862.01,2861.75,2862.01,2860.7,2860.7,21947279,2194728960.0,938],[20240814,2860.7,2860.66,2860.69,2859.64,2860.03,22335220,2233522944.0,939],[20240814,2860.03,2860.0,2862.25,2859.56,2862.18,22005957,2200596480.0,940],[20240814,2862.18,2862.44,2862.59,2860.86,2860.86,18424083,1842409088.0,941],[20240814,2860.86,2860.83,2861.21,2859.6,2859.64,17878552,1787856128.0,942],[20240814,2859.64,2859.45,2859.45,2857.91,2858.71,20293387,2029339904.0,943],[20240814,2858.71,2858.63,2858.63,2856.76,2857.66,20350468,2035047936.0,944],[20240814,2857.66,2858.12,2860.28,2857.95,2859.28,19527366,1952737664.0,945],[20240814,2859.28,2859.24,2860.91,2858.91,2860.12,17532872,1753288448.0,946],[20240814,2860.12,2859.55,2860.81,2859.34,2859.75,16774959,1677497344.0,947],[20240814,2859.75,2859.81,2859.96,2858.59,2858.59,15081002,1508101248.0,948],[20240814,2858.59,2858.58,2859.17,2858.15,2858.53,15750167,1575017728.0,949],[20240814,2858.53,2858.43,2859.08,2858.0,2858.79,17122068,1712207616.0,950],[20240814,2858.79,2859.12,2859.12,2857.71,2858.39,23470950,2347096320.0,951],[20240814,2858.39,2858.48,2859.05,2857.48,2858.31,15465056,1546506624.0,952],[20240814,2858.31,2858.13,2859.32,2858.03,2858.18,14494406,1449441920.0,953],[20240814,2858.18,2857.88,2858.5,2857.15,2857.38,14318235,1431824768.0,954],[20240814,2857.38,2857.3,2858.79,2857.23,2858.29,14134323,1413433600.0,955],[20240814,2858.29,2857.69,2858.92,2857.69,2858.32,14886015,1488602496.0,956],[20240814,2858.32,2858.93,2858.93,2856.47,2856.47,15327359,1532736896.0,957],[20240814,2856.47,2856.66,2856.86,2856.07,2856.33,14829921,1482993280.0,958],[20240814,2856.33,2856.6,2857.04,2856.11,2856.67,13013286,1301329664.0,959],[20240814,2856.67,2856.65,2856.99,2856.27,2856.43,13281733,1328174592.0,1000],[20240814,2856.43,2856.56,2856.56,2853.96,2854.58,17865658,1786566528.0,1001],[20240814,2854.58,2855.0,2855.84,2854.55,2855.45,15714953,1571496320.0,1002],[20240814,2855.45,2855.35,2855.36,2853.54,2853.54,13088085,1308809344.0,1003],[20240814,2853.54,2853.85,2854.56,2853.67,2853.91,11997649,1199765760.0,1004],[20240814,2853.91,2854.06,2855.41,2854.06,2855.34,10374920,1037493056.0,1005],[20240814,2855.34,2855.37,2856.77,2854.91,2855.57,12311063,1231107456.0,1006],[20240814,2855.57,2855.66,2856.42,2854.77,2856.32,10288513,1028852224.0,1007],[20240814,2856.32,2856.18,2857.93,2856.18,2857.5,10171458,1017146816.0,1008],[20240814,2857.5,2857.84,2858.26,2857.17,2857.24,10312006,1031201600.0,1009],[20240814,2857.24,2857.42,2858.13,2857.34,2858.08,9199498,919950784.0,1010],[20240814,2858.08,2858.13,2859.73,2857.76,2859.43,14051133,1405114368.0,1011],[20240814,2859.43,2859.13,2859.56,2857.93,2858.31,9772585,977259328.0,1012],[20240814,2858.31,2858.16,2858.56,2857.24,2857.41,10983671,1098368000.0,1013],[20240814,2857.41,2857.76,2857.79,2857.02,2857.04,8502787,850279680.0,1014],[20240814,2857.04,2857.16,2857.21,2856.32,2856.32,9431794,943180608.0,1015],[20240814,2856.32,2856.67,2856.67,2855.38,2856.03,10546559,1054656832.0,1016],[20240814,2856.03,2856.02,2857.46,2856.02,2857.12,9195710,919572288.0,1017],[20240814,2857.12,2856.89,2857.82,2856.61,2857.82,8134431,813444096.0,1018],[20240814,2857.82,2857.98,2857.98,2856.9,2857.12,7765576,776558720.0,1019],[20240814,2857.12,2857.11,2857.67,2856.94,2857.57,7526285,752629632.0,1020],[20240814,2857.57,2857.73,2857.88,2855.93,2856.12,9890640,989064960.0,1021],[20240814,2856.12,2856.16,2856.79,2855.65,2856.79,9632763,963277312.0,1022],[20240814,2856.79,2856.88,2856.94,2855.85,2856.27,7773824,777383296.0,1023],[20240814,2856.27,2856.13,2856.65,2854.25,2854.61,12184464,1218447616.0,1024],[20240814,2854.61,2855.18,2855.86,2854.4,2855.71,9124199,912420992.0,1025],[20240814,2855.71,2856.41,2856.41,2854.46,2854.46,7384553,738456320.0,1026],[20240814,2854.46,2854.54,2855.09,2854.03,2854.23,7167490,716749760.0,1027],[20240814,2854.23,2853.94,2854.63,2853.77,2854.19,7072273,707228160.0,1028],[20240814,2854.19,2854.7,2855.76,2854.45,2855.63,7836253,783626432.0,1029],[20240814,2855.63,2855.54,2855.75,2854.65,2854.78,7300189,730019904.0,1030],[20240814,2854.78,2855.01,2856.85,2854.88,2856.07,9858768,985877632.0,1031],[20240814,2856.07,2855.97,2856.71,2855.79,2856.61,7188746,718875712.0,1032],[20240814,2856.61,2857.04,2858.78,2857.04,2858.78,9322378,932238720.0,1033],[20240814,2858.78,2858.97,2858.97,2857.47,2857.67,6727656,672766848.0,1034],[20240814,2857.67,2857.69,2858.13,2857.49,2857.67,5978322,597833344.0,1035],[20240814,2857.67,2857.86,2857.86,2856.76,2857.12,7852282,785229376.0,1036],[20240814,2857.12,2857.45,2857.63,2856.96,2857.25,6555967,655597824.0,1037],[20240814,2857.25,2857.24,2858.13,2857.24,2858.13,6446670,644668032.0,1038],[20240814,2858.13,2858.14,2858.45,2857.79,2858.45,5698706,569871552.0,1039],[20240814,2858.45,2858.44,2858.75,2858.12,2858.5,5718742,571875328.0,1040],[20240814,2858.5,2858.1,2858.36,2857.52,2857.66,6025139,602514752.0,1041],[20240814,2857.66,2858.04,2859.15,2857.56,2858.59,7142338,714234944.0,1042],[20240814,2858.59,2858.37,2858.61,2857.18,2857.94,5992717,599272640.0,1043],[20240814,2857.94,2857.87,2858.63,2857.7,2858.29,5845244,584525376.0,1044],[20240814,2858.29,2858.34,2860.11,2858.34,2859.84,7840414,784042304.0,1045],[20240814,2859.84,2860.19,2860.44,2859.85,2860.34,7395114,739512384.0,1046],[20240814,2860.34,2860.57,2860.57,2859.66,2860.13,6075807,607581824.0,1047],[20240814,2860.13,2859.97,2860.59,2859.79,2860.36,5608766,560877248.0,1048],[20240814,2860.36,2860.56,2861.1,2860.09,2861.1,6402226,640223552.0,1049],[20240814,2861.1,2861.13,2861.67,2860.85,2861.22,5751092,575110272.0,1050],[20240814,2861.22,2861.61,2861.61,2860.56,2860.74,6057829,605783872.0,1051],[20240814,2860.74,2860.88,2861.57,2860.88,2860.97,4827997,482800928.0,1052],[20240814,2860.97,2861.28,2861.46,2860.47,2861.05,5266687,526669600.0,1053],[20240814,2861.05,2861.57,2862.24,2861.36,2862.24,5548256,554826560.0,1054],[20240814,2862.24,2862.3,2863.37,2862.27,2862.93,7686203,768621376.0,1055],[20240814,2862.93,2863.11,2864.09,2862.61,2863.95,7251804,725181696.0,1056],[20240814,2863.95,2864.16,2864.28,2862.67,2862.92,7713796,771380736.0,1057],[20240814,2862.92,2862.85,2863.34,2862.43,2862.43,5588849,558886016.0,1058],[20240814,2862.43,2862.2,2862.27,2860.05,2860.97,10257800,1025781056.0,1059],[20240814,2860.97,2861.09,2862.14,2860.81,2861.56,4984012,498401984.0,1100],[20240814,2861.56,2861.38,2861.72,2860.54,2861.18,5553366,555337472.0,1101],[20240814,2861.18,2861.1,2861.13,2859.32,2859.32,7150134,715014400.0,1102],[20240814,2859.32,2859.29,2859.65,2859.23,2859.65,5394803,539481344.0,1103],[20240814,2859.65,2859.63,2860.15,2859.18,2859.92,6230653,623066368.0,1104],[20240814,2859.92,2859.98,2860.71,2859.98,2860.25,6677095,667710464.0,1105],[20240814,2860.25,2859.94,2860.92,2859.9,2860.85,6226547,622656000.0,1106],[20240814,2860.85,2860.68,2860.8,2859.16,2859.24,6446085,644609472.0,1107],[20240814,2859.24,2859.35,2859.7,2859.14,2859.32,5031442,503145056.0,1108],[20240814,2859.32,2859.48,2859.54,2858.67,2858.67,5914126,591413184.0,1109],[20240814,2858.67,2858.78,2859.05,2858.22,2858.32,5465183,546519296.0,1110],[20240814,2858.32,2858.32,2858.94,2858.32,2858.6,5552888,555289728.0,1111],[20240814,2858.6,2858.64,2858.75,2858.13,2858.14,4812490,481250048.0,1112],[20240814,2858.14,2858.45,2858.46,2857.16,2857.56,5950655,595066368.0,1113],[20240814,2857.56,2857.44,2858.38,2857.18,2857.55,5634327,563433600.0,1114],[20240814,2857.55,2857.88,2858.47,2857.57,2857.57,4015806,401581568.0,1115],[20240814,2857.57,2857.46,2858.35,2857.46,2857.99,4471608,447161728.0,1116],[20240814,2857.99,2858.09,2858.6,2857.77,2858.17,4122286,412229632.0,1117],[20240814,2858.17,2858.05,2858.05,2856.82,2857.07,6331283,633129280.0,1118],[20240814,2857.07,2857.22,2857.64,2856.58,2856.92,4669320,466932896.0,1119],[20240814,2856.92,2857.13,2857.92,2856.72,2856.96,3899327,389933728.0,1120],[20240814,2856.96,2857.2,2857.65,2856.57,2856.57,4078494,407850496.0,1121],[20240814,2856.57,2857.05,2857.34,2856.57,2856.87,4006462,400647264.0,1122],[20240814,2856.87,2856.49,2856.79,2856.11,2856.3,4397495,439750720.0,1123],[20240814,2856.3,2856.37,2856.96,2856.28,2856.53,3871414,387142528.0,1124],[20240814,2856.53,2857.23,2857.23,2856.14,2856.66,3747246,374725504.0,1125],[20240814,2856.66,2856.68,2857.27,2856.41,2857.13,4018927,401893728.0,1126],[20240814,2857.13,2857.05,2857.63,2857.0,2857.63,3954296,395430816.0,1127],[20240814,2857.63,2857.33,2857.66,2856.83,2857.19,3632589,363259936.0,1128],[20240814,2857.19,2857.44,2857.86,2857.17,2857.67,3335362,333537152.0,1129],[20240814,2857.67,2858.1,2858.14,2857.18,2857.9,3842932,384294272.0,1130],[20240814,2857.9,2857.91,2857.91,2856.16,2856.38,14850883,1485089280.0,1301],[20240814,2856.38,2856.16,2856.98,2856.16,2856.5,5269938,526994880.0,1302],[20240814,2856.5,2856.48,2857.51,2856.3,2856.7,6160894,616090432.0,1303],[20240814,2856.7,2856.5,2856.51,2855.48,2855.68,5375912,537592320.0,1304],[20240814,2855.68,2855.03,2855.78,2855.03,2855.33,5586792,558680256.0,1305],[20240814,2855.33,2855.29,2855.88,2855.17,2855.52,5633014,563301888.0,1306],[20240814,2855.52,2855.47,2856.27,2855.15,2855.77,5462912,546292224.0,1307],[20240814,2855.77,2856.0,2856.12,2855.21,2855.73,4079254,407926496.0,1308],[20240814,2855.73,2855.48,2856.17,2855.43,2855.45,5522147,552215744.0,1309],[20240814,2855.45,2856.01,2856.07,2854.82,2855.06,4876962,487697216.0,1310],[20240814,2855.06,2855.27,2855.6,2854.75,2854.97,4708772,470878208.0,1311],[20240814,2854.97,2855.44,2855.53,2854.95,2855.33,4538160,453817056.0,1312],[20240814,2855.33,2855.45,2855.45,2854.51,2854.51,4469394,446940576.0,1313],[20240814,2854.51,2855.07,2855.49,2854.43,2855.45,4755913,475591968.0,1314],[20240814,2855.45,2855.19,2855.48,2854.6,2854.98,4848444,484845472.0,1315],[20240814,2854.98,2854.89,2854.89,2853.94,2854.66,6053175,605318528.0,1316],[20240814,2854.66,2854.57,2854.98,2853.91,2854.83,5449371,544938112.0,1317],[20240814,2854.83,2854.83,2855.16,2854.13,2855.11,4955138,495514976.0,1318],[20240814,2855.11,2855.12,2856.07,2854.99,2856.07,5470826,547083584.0,1319],[20240814,2856.07,2855.86,2855.97,2855.14,2855.86,4850125,485013440.0,1320],[20240814,2855.86,2855.76,2856.54,2855.33,2856.17,5274991,527499808.0,1321],[20240814,2856.17,2856.34,2856.34,2855.7,2856.19,4674138,467414784.0,1322],[20240814,2856.19,2856.32,2857.12,2855.94,2856.37,5413280,541329024.0,1323],[20240814,2856.37,2856.49,2856.93,2856.21,2856.36,4030194,403020416.0,1324],[20240814,2856.36,2856.68,2856.68,2854.54,2854.54,7956444,795645440.0,1325],[20240814,2854.54,2854.35,2855.04,2854.04,2854.65,6208736,620874688.0,1326],[20240814,2854.65,2854.7,2854.79,2854.14,2854.36,4584000,458400768.0,1327],[20240814,2854.36,2854.53,2854.61,2854.0,2854.31,4322440,432245056.0,1328],[20240814,2854.31,2854.5,2854.9,2854.17,2854.72,4237875,423788352.0,1329],[20240814,2854.72,2854.69,2854.88,2853.94,2854.71,4528056,452806592.0,1330],[20240814,2854.71,2854.76,2855.14,2854.05,2854.96,5635741,563574912.0,1331],[20240814,2854.96,2855.33,2855.33,2854.64,2854.65,4151983,415199232.0,1332],[20240814,2854.65,2854.99,2855.06,2854.33,2854.54,4405007,440501920.0,1333],[20240814,2854.54,2854.83,2855.64,2854.69,2855.58,4501532,450154144.0,1334],[20240814,2855.58,2855.51,2855.78,2854.89,2855.49,4710397,471040640.0,1335],[20240814,2855.49,2855.39,2855.86,2855.16,2855.86,4618795,461880544.0,1336],[20240814,2855.86,2855.93,2855.93,2855.2,2855.49,3674347,367435808.0,1337],[20240814,2855.49,2855.62,2855.99,2855.45,2855.59,3927261,392726976.0,1338],[20240814,2855.59,2855.75,2856.56,2855.5,2856.47,4614464,461447520.0,1339],[20240814,2856.47,2856.54,2856.58,2855.74,2856.5,4150258,415026784.0,1340],[20240814,2856.5,2856.57,2858.65,2856.57,2858.65,8383709,838371968.0,1341],[20240814,2858.65,2858.54,2858.59,2857.84,2858.32,5453673,545368512.0,1342],[20240814,2858.32,2857.96,2857.96,2856.65,2856.87,5739678,573968576.0,1343],[20240814,2856.87,2856.68,2857.13,2855.82,2855.92,4896721,489673280.0,1344],[20240814,2855.92,2855.61,2856.27,2855.4,2855.4,4658604,465861440.0,1345],[20240814,2855.4,2855.95,2856.04,2855.35,2855.69,4326943,432695328.0,1346],[20240814,2855.69,2855.46,2855.65,2854.84,2855.27,4696146,469615456.0,1347],[20240814,2855.27,2855.15,2855.15,2853.72,2853.85,8338832,833884224.0,1348],[20240814,2853.85,2853.84,2854.16,2853.77,2854.1,4579035,457904416.0,1349],[20240814,2854.1,2854.08,2854.23,2853.5,2854.17,4470870,447088032.0,1350],[20240814,2854.17,2854.17,2854.18,2853.43,2853.8,4809848,480985536.0,1351],[20240814,2853.8,2854.24,2854.24,2853.56,2853.86,4512113,451212512.0,1352],[20240814,2853.86,2854.24,2854.48,2853.69,2853.87,4109750,410975968.0,1353],[20240814,2853.87,2854.28,2854.29,2852.49,2852.49,7381071,738108288.0,1354],[20240814,2852.49,2852.68,2853.02,2852.46,2852.75,5470047,547005824.0,1355],[20240814,2852.75,2852.79,2853.78,2852.37,2853.37,5499177,549918592.0,1356],[20240814,2853.37,2853.81,2853.81,2853.2,2853.48,3986081,398609120.0,1357],[20240814,2853.48,2853.55,2853.83,2853.17,2853.3,4199607,419961760.0,1358],[20240814,2853.3,2853.73,2854.03,2853.44,2853.95,4571002,457101088.0,1359],[20240814,2853.95,2853.83,2853.83,2852.71,2853.23,5555053,555506432.0,1400],[20240814,2853.23,2853.29,2854.43,2852.95,2854.43,5686303,568631424.0,1401],[20240814,2854.43,2854.28,2854.28,2853.34,2853.45,4705464,470547520.0,1402],[20240814,2853.45,2853.41,2853.58,2852.59,2852.86,5371693,537170240.0,1403],[20240814,2852.86,2852.82,2853.04,2852.43,2852.43,5357936,535794816.0,1404],[20240814,2852.43,2852.69,2852.82,2852.21,2852.55,5288346,528835488.0,1405],[20240814,2852.55,2852.51,2852.65,2852.22,2852.27,5578454,557846336.0,1406],[20240814,2852.27,2852.25,2852.63,2851.82,2851.86,6188901,618891072.0,1407],[20240814,2851.86,2852.15,2852.75,2851.94,2851.99,5282411,528242016.0,1408],[20240814,2851.99,2852.44,2852.44,2851.83,2852.43,4933595,493360544.0,1409],[20240814,2852.43,2852.12,2852.26,2851.53,2851.77,5524595,552460288.0,1410],[20240814,2851.77,2852.17,2852.17,2851.6,2851.78,5496663,549667456.0,1411],[20240814,2851.78,2851.95,2852.23,2850.4,2850.77,8494471,849448448.0,1412],[20240814,2850.77,2850.95,2852.68,2850.67,2852.68,7769518,776952896.0,1413],[20240814,2852.68,2852.44,2853.41,2852.37,2853.07,4660773,466078368.0,1414],[20240814,2853.07,2853.15,2853.62,2852.96,2853.29,4534023,453403424.0,1415],[20240814,2853.29,2853.38,2853.67,2852.93,2853.05,4564948,456495968.0,1416],[20240814,2853.05,2853.17,2853.51,2852.99,2853.4,4061989,406199872.0,1417],[20240814,2853.4,2853.29,2853.29,2852.17,2852.17,4733235,473324384.0,1418],[20240814,2852.17,2852.18,2853.09,2852.18,2852.69,4438772,443878240.0,1419],[20240814,2852.69,2853.14,2853.5,2852.7,2853.22,4045162,404517120.0,1420],[20240814,2853.22,2852.78,2856.18,2852.78,2856.18,9760048,976005888.0,1421],[20240814,2856.18,2856.87,2857.51,2855.91,2856.35,9325668,932567744.0,1422],[20240814,2856.35,2856.61,2856.65,2855.39,2855.84,5314746,531475328.0,1423],[20240814,2855.84,2855.89,2855.89,2854.56,2854.77,6227425,622743360.0,1424],[20240814,2854.77,2854.8,2855.41,2854.52,2855.14,4385174,438518240.0,1425],[20240814,2855.14,2855.12,2855.58,2855.03,2855.2,4308026,430803712.0,1426],[20240814,2855.2,2855.31,2855.91,2855.18,2855.5,4210846,421085312.0,1427],[20240814,2855.5,2855.38,2856.03,2855.38,2855.62,4801126,480113696.0,1428],[20240814,2855.62,2855.71,2856.06,2855.39,2856.06,5146171,514617664.0,1429],[20240814,2856.06,2855.97,2856.38,2855.69,2856.34,5214798,521480768.0,1430],[20240814,2856.34,2855.91,2858.14,2855.91,2857.8,8083716,808372544.0,1431],[20240814,2857.8,2857.92,2858.24,2856.73,2858.1,6941248,694125824.0,1432],[20240814,2858.1,2858.14,2858.28,2857.47,2857.78,5165969,516597824.0,1433],[20240814,2857.78,2857.82,2858.42,2857.63,2858.1,5187062,518707104.0,1434],[20240814,2858.1,2858.24,2858.34,2857.29,2857.63,6520940,652094912.0,1435],[20240814,2857.63,2857.5,2858.0,2857.47,2857.51,5817708,581771968.0,1436],[20240814,2857.51,2857.48,2857.6,2855.59,2856.15,9008302,900831040.0,1437],[20240814,2856.15,2856.13,2856.14,2855.41,2855.97,7299022,729903424.0,1438],[20240814,2855.97,2855.86,2856.51,2855.7,2856.1,6257674,625768512.0,1439],[20240814,2856.1,2856.54,2856.91,2855.81,2856.78,6448608,644861824.0,1440],[20240814,2856.78,2856.35,2856.85,2856.18,2856.61,7020858,702086656.0,1441],[20240814,2856.61,2856.96,2857.18,2856.13,2856.94,6964272,696428288.0,1442],[20240814,2856.94,2857.15,2857.15,2855.26,2855.47,9701972,970198016.0,1443],[20240814,2855.47,2855.19,2855.25,2853.85,2853.98,11542219,1154222848.0,1444],[20240814,2853.98,2853.74,2855.17,2853.74,2855.15,10193732,1019374144.0,1445],[20240814,2855.15,2855.3,2856.34,2854.89,2855.92,9770151,977016000.0,1446],[20240814,2855.92,2856.0,2856.89,2856.0,2856.32,8310894,831090496.0,1447],[20240814,2856.32,2856.65,2856.84,2856.13,2856.34,8546365,854637504.0,1448],[20240814,2856.34,2856.22,2856.72,2855.07,2855.18,9570087,957009728.0,1449],[20240814,2855.18,2855.34,2855.39,2854.51,2854.92,9945349,994536064.0,1450],[20240814,2854.92,2854.95,2854.98,2853.76,2854.07,12354356,1235436800.0,1451],[20240814,2854.07,2853.99,2853.99,2852.59,2852.64,14482509,1448252160.0,1452],[20240814,2852.64,2852.58,2852.81,2851.96,2851.96,14335565,1433557376.0,1453],[20240814,2851.96,2852.37,2852.42,2851.63,2851.63,12558658,1255866752.0,1454],[20240814,2851.63,2851.36,2852.04,2851.04,2851.48,15336719,1533672832.0,1455],[20240814,2851.48,2851.15,2851.72,2850.6,2851.02,15218440,1521844992.0,1456],[20240814,2851.02,2850.69,2851.3,2850.48,2850.75,17816375,1781638400.0,1457],[20240814,2850.75,2850.84,2850.84,2850.74,2850.77,1245198,124519848.0,1458],[20240814,2850.77,2850.77,2850.77,2850.77,2850.77,0,0.0,1459],[20240814,2850.77,2850.97,2850.97,2850.62,2850.65,29029244,2902924544.0,1500],[20240815,2850.65,2844.2,2844.38,2839.39,2844.37,76666904,7666691584.0,931],[20240815,2844.37,2843.99,2847.93,2843.99,2847.29,36719989,3672000512.0,932],[20240815,2847.29,2847.64,2851.75,2847.29,2851.75,33430555,3343056128.0,933],[20240815,2851.75,2851.78,2855.4,2851.78,2855.39,27000692,2700070144.0,934],[20240815,2855.39,2854.78,2855.44,2853.16,2853.66,25835395,2583540736.0,935],[20240815,2853.66,2854.4,2854.81,2851.49,2851.57,33070807,3307081472.0,936],[20240815,2851.57,2851.71,2853.89,2851.71,2852.53,27319264,2731927296.0,937],[20240815,2852.53,2852.35,2852.35,2850.11,2850.36,21079386,2107939584.0,938],[20240815,2850.36,2849.97,2852.67,2848.16,2852.67,23704724,2370473472.0,939],[20240815,2852.67,2852.13,2853.38,2851.97,2852.92,18735830,1873584000.0,940],[20240815,2852.92,2853.33,2857.95,2853.15,2857.95,21600233,2160024064.0,941],[20240815,2857.95,2857.47,2860.94,2857.47,2860.53,26600911,2660091904.0,942],[20240815,2860.53,2860.15,2860.97,2858.9,2859.05,20573863,2057387136.0,943],[20240815,2859.05,2859.2,2859.2,2856.38,2857.67,20053100,2005310848.0,944],[20240815,2857.67,2858.57,2858.79,2857.09,2857.67,16888733,1688874240.0,945],[20240815,2857.67,2858.21,2858.64,2857.33,2858.58,17859126,1785913856.0,946],[20240815,2858.58,2858.4,2859.05,2857.36,2858.95,16070938,1607094528.0,947],[20240815,2858.95,2858.21,2858.9,2857.94,2857.94,13260094,1326010368.0,948],[20240815,2857.94,2857.93,2859.04,2857.74,2859.04,13028508,1302851712.0,949],[20240815,2859.04,2859.31,2861.93,2859.31,2861.93,16527000,1652700928.0,950],[20240815,2861.93,2861.76,2863.96,2861.76,2863.57,23450117,2345012480.0,951],[20240815,2863.57,2863.96,2863.96,2860.99,2861.48,17130917,1713092864.0,952],[20240815,2861.48,2861.23,2862.11,2861.05,2862.01,14845637,1484564480.0,953],[20240815,2862.01,2861.5,2861.5,2860.79,2861.09,12463162,1246317440.0,954],[20240815,2861.09,2861.22,2861.22,2858.08,2858.08,14161099,1416110720.0,955],[20240815,2858.08,2858.14,2858.14,2854.35,2854.46,15794503,1579451392.0,956],[20240815,2854.46,2854.51,2860.13,2852.37,2860.13,20611641,2061165184.0,957],[20240815,2860.13,2859.36,2862.01,2859.1,2861.72,14760314,1476032512.0,958],[20240815,2861.72,2861.47,2862.66,2861.47,2862.28,12102616,1210262656.0,959],[20240815,2862.28,2862.75,2863.11,2861.83,2862.14,11090142,1109015424.0,1000],[20240815,2862.14,2862.01,2863.08,2861.78,2862.32,12586253,1258626176.0,1001],[20240815,2862.32,2862.11,2863.34,2861.13,2861.13,12848509,1284851840.0,1002],[20240815,2861.13,2860.77,2860.77,2860.07,2860.18,10848212,1084822272.0,1003],[20240815,2860.18,2860.13,2860.29,2858.17,2858.7,9947471,994748096.0,1004],[20240815,2858.7,2858.78,2858.78,2857.68,2857.83,10304117,1030412800.0,1005],[20240815,2857.83,2857.95,2860.1,2857.77,2858.92,15553092,1555309952.0,1006],[20240815,2858.92,2858.8,2859.35,2857.6,2858.96,11028348,1102835712.0,1007],[20240815,2858.96,2859.17,2862.24,2859.17,2861.29,14636566,1463657344.0,1008],[20240815,2861.29,2861.95,2862.29,2861.2,2862.28,9734936,973494720.0,1009],[20240815,2862.28,2862.25,2865.69,2862.22,2865.34,16824875,1682488448.0,1010],[20240815,2865.34,2865.41,2870.82,2865.41,2870.82,25375382,2537539584.0,1011],[20240815,2870.82,2870.75,2870.75,2868.81,2869.23,16846481,1684648960.0,1012],[20240815,2869.23,2869.62,2873.56,2869.62,2873.56,22092989,2209300224.0,1013],[20240815,2873.56,2873.86,2874.04,2872.72,2873.43,19499562,1949957248.0,1014],[20240815,2873.43,2873.09,2877.71,2873.09,2877.08,26177822,2617783296.0,1015],[20240815,2877.08,2876.85,2880.27,2876.74,2878.1,29901077,2990108672.0,1016],[20240815,2878.1,2879.63,2881.72,2879.63,2881.72,23257289,2325729792.0,1017],[20240815,2881.72,2882.29,2882.29,2877.95,2879.0,23350513,2335052544.0,1018],[20240815,2879.0,2878.88,2879.7,2877.54,2879.7,17093743,1709375360.0,1019],[20240815,2879.7,2879.51,2884.34,2879.51,2884.09,25858328,2585833728.0,1020],[20240815,2884.09,2884.45,2886.03,2881.9,2883.21,30577132,3057714688.0,1021],[20240815,2883.21,2883.29,2883.46,2881.79,2882.63,15743201,1574321280.0,1022],[20240815,2882.63,2882.8,2884.48,2882.8,2883.07,16619871,1661988352.0,1023],[20240815,2883.07,2883.13,2883.16,2879.48,2879.66,15737895,1573790592.0,1024],[20240815,2879.66,2880.21,2881.14,2879.75,2880.59,14515012,1451502208.0,1025],[20240815,2880.59,2880.34,2883.3,2880.34,2881.79,16746375,1674638464.0,1026],[20240815,2881.79,2881.48,2882.86,2880.55,2881.8,12625696,1262570624.0,1027],[20240815,2881.8,2881.69,2883.72,2880.99,2883.15,13987924,1398793216.0,1028],[20240815,2883.15,2883.01,2883.18,2882.48,2883.18,13085687,1308569472.0,1029],[20240815,2883.18,2883.23,2883.31,2880.76,2881.81,12871600,1287160704.0,1030],[20240815,2881.81,2882.37,2886.3,2882.37,2886.3,23869202,2386920960.0,1031],[20240815,2886.3,2886.71,2889.09,2886.41,2888.96,24227950,2422796288.0,1032],[20240815,2888.96,2888.82,2888.82,2885.43,2885.46,20489279,2048928896.0,1033],[20240815,2885.46,2885.28,2885.38,2884.15,2884.46,11908325,1190833536.0,1034],[20240815,2884.46,2884.39,2884.39,2882.19,2882.19,11747631,1174764032.0,1035],[20240815,2882.19,2881.95,2883.21,2881.66,2882.34,13527462,1352747008.0,1036],[20240815,2882.34,2882.67,2882.97,2881.91,2882.62,11641031,1164104320.0,1037],[20240815,2882.62,2883.17,2885.55,2883.16,2885.02,13766357,1376636416.0,1038],[20240815,2885.02,2884.68,2885.65,2884.3,2885.18,11133207,1113321472.0,1039],[20240815,2885.18,2884.95,2885.13,2883.77,2884.42,10528675,1052868608.0,1040],[20240815,2884.42,2884.86,2884.96,2883.31,2883.43,9638667,963867584.0,1041],[20240815,2883.43,2883.58,2885.34,2883.58,2885.05,10853489,1085350016.0,1042],[20240815,2885.05,2884.81,2884.96,2883.92,2884.14,8345212,834522240.0,1043],[20240815,2884.14,2884.18,2885.25,2884.12,2884.75,9856842,985685120.0,1044],[20240815,2884.75,2884.76,2885.24,2884.32,2885.24,9092349,909236032.0,1045],[20240815,2885.24,2885.42,2885.95,2885.01,2885.95,11021601,1102161152.0,1046],[20240815,2885.95,2885.54,2885.74,2884.47,2884.7,9110895,911090432.0,1047],[20240815,2884.7,2884.87,2884.87,2883.73,2883.76,9259241,925925376.0,1048],[20240815,2883.76,2883.46,2883.46,2882.45,2882.68,10074202,1007421056.0,1049],[20240815,2882.68,2882.45,2882.74,2881.92,2882.17,10146405,1014641536.0,1050],[20240815,2882.17,2882.11,2882.26,2881.37,2881.57,8050457,805046784.0,1051],[20240815,2881.57,2881.38,2881.38,2878.89,2878.89,9206316,920632768.0,1052],[20240815,2878.89,2878.98,2878.98,2878.08,2878.5,9316077,931608576.0,1053],[20240815,2878.5,2878.63,2878.7,2877.52,2878.06,8009307,800931712.0,1054],[20240815,2878.06,2877.57,2877.87,2876.63,2876.76,7394976,739498560.0,1055],[20240815,2876.76,2876.91,2878.16,2876.91,2878.16,10731111,1073111936.0,1056],[20240815,2878.16,2878.55,2880.51,2878.37,2880.51,8811909,881192000.0,1057],[20240815,2880.51,2880.34,2880.55,2878.41,2878.41,8487571,848758016.0,1058],[20240815,2878.41,2878.56,2879.37,2878.51,2879.15,6337083,633709056.0,1059],[20240815,2879.15,2879.27,2879.72,2878.85,2879.16,7103424,710343680.0,1100],[20240815,2879.16,2879.18,2881.65,2879.18,2881.65,9194818,919482944.0,1101],[20240815,2881.65,2882.14,2882.78,2881.71,2881.71,9914359,991436992.0,1102],[20240815,2881.71,2881.74,2882.56,2881.42,2882.17,7167205,716721600.0,1103],[20240815,2882.17,2882.12,2882.17,2880.03,2880.03,8130521,813053120.0,1104],[20240815,2880.03,2879.83,2879.83,2878.98,2879.08,7187496,718750656.0,1105],[20240815,2879.08,2878.9,2878.93,2878.24,2878.31,5972902,597290816.0,1106],[20240815,2878.31,2878.22,2878.8,2878.16,2878.78,5546909,554691840.0,1107],[20240815,2878.78,2878.52,2878.96,2878.26,2878.91,5615824,561583168.0,1108],[20240815,2878.91,2878.87,2879.41,2878.87,2878.99,5469613,546962112.0,1109],[20240815,2878.99,2878.99,2879.47,2878.51,2879.21,5030505,503051264.0,1110],[20240815,2879.21,2878.99,2881.04,2878.99,2881.04,6690059,669006784.0,1111],[20240815,2881.04,2881.17,2881.17,2879.78,2880.2,5367497,536750848.0,1112],[20240815,2880.2,2880.12,2880.27,2879.45,2879.86,5002444,500245248.0,1113],[20240815,2879.86,2879.74,2879.74,2878.54,2878.54,6372445,637245504.0,1114],[20240815,2878.54,2879.11,2880.64,2878.57,2880.15,7912678,791268864.0,1115],[20240815,2880.15,2880.73,2880.93,2880.28,2880.32,5254680,525468800.0,1116],[20240815,2880.32,2880.78,2882.25,2880.78,2882.14,7571445,757145408.0,1117],[20240815,2882.14,2882.06,2882.66,2881.79,2882.11,5311949,531195840.0,1118],[20240815,2882.11,2882.31,2882.42,2881.5,2881.92,4919131,491913984.0,1119],[20240815,2881.92,2881.87,2882.43,2881.77,2882.28,6283555,628356800.0,1120],[20240815,2882.28,2882.37,2882.56,2881.92,2882.03,6343789,634379840.0,1121],[20240815,2882.03,2881.58,2882.28,2881.42,2882.24,5523137,552314624.0,1122],[20240815,2882.24,2882.13,2882.2,2881.35,2882.2,4743799,474380896.0,1123],[20240815,2882.2,2881.72,2882.87,2881.72,2882.55,5664609,566461952.0,1124],[20240815,2882.55,2882.91,2882.91,2882.19,2882.19,4514828,451483744.0,1125],[20240815,2882.19,2882.38,2882.38,2881.59,2881.59,4384999,438501024.0,1126],[20240815,2881.59,2881.87,2881.87,2880.79,2880.79,4385029,438504032.0,1127],[20240815,2880.79,2880.99,2881.08,2880.25,2880.25,4699544,469955296.0,1128],[20240815,2880.25,2880.14,2881.3,2880.14,2881.06,4773289,477329984.0,1129],[20240815,2881.06,2880.99,2881.12,2880.23,2880.23,4337971,433798208.0,1130],[20240815,2880.23,2880.64,2880.85,2879.69,2880.56,15713625,1571363456.0,1301],[20240815,2880.56,2880.32,2880.98,2879.02,2879.27,8256801,825681152.0,1302],[20240815,2879.27,2879.12,2879.32,2878.58,2879.08,5936393,593640320.0,1303],[20240815,2879.08,2878.78,2879.55,2878.1,2878.35,5926682,592669056.0,1304],[20240815,2878.35,2878.12,2878.37,2876.42,2876.42,7931739,793174976.0,1305],[20240815,2876.42,2876.13,2876.33,2875.16,2875.6,8312574,831258176.0,1306],[20240815,2875.6,2875.18,2876.08,2875.12,2875.56,5793054,579306368.0,1307],[20240815,2875.56,2875.51,2875.66,2874.62,2874.7,5579403,557941312.0,1308],[20240815,2874.7,2874.6,2874.96,2874.39,2874.62,5055133,505514208.0,1309],[20240815,2874.62,2874.59,2875.13,2874.44,2874.59,4965679,496568768.0,1310],[20240815,2874.59,2874.58,2874.87,2873.89,2873.98,5979961,597996992.0,1311],[20240815,2873.98,2873.96,2875.19,2873.75,2874.23,5503362,550337024.0,1312],[20240815,2874.23,2874.46,2874.76,2874.15,2874.48,4824010,482402112.0,1313],[20240815,2874.48,2874.57,2874.75,2874.15,2874.65,5426115,542612672.0,1314],[20240815,2874.65,2874.49,2874.51,2873.3,2873.68,6345367,634537984.0,1315],[20240815,2873.68,2873.48,2873.62,2872.59,2872.62,7709212,770922240.0,1316],[20240815,2872.62,2872.23,2872.88,2871.66,2872.41,7411858,741186816.0,1317],[20240815,2872.41,2872.36,2872.5,2871.72,2872.01,6032773,603278208.0,1318],[20240815,2872.01,2871.97,2872.24,2871.2,2872.19,5946466,594647552.0,1319],[20240815,2872.19,2871.95,2873.62,2871.95,2873.59,6841025,684103552.0,1320],[20240815,2873.59,2873.21,2873.45,2872.1,2872.1,6664997,666500864.0,1321],[20240815,2872.1,2872.14,2872.65,2872.01,2872.04,5489184,548919168.0,1322],[20240815,2872.04,2872.21,2872.4,2871.83,2872.28,5210446,521045504.0,1323],[20240815,2872.28,2872.35,2872.48,2871.73,2871.94,5026860,502687072.0,1324],[20240815,2871.94,2872.05,2872.36,2871.66,2872.09,5338764,533877408.0,1325],[20240815,2872.09,2872.06,2872.25,2871.64,2872.13,5108917,510892640.0,1326],[20240815,2872.13,2872.24,2872.4,2871.54,2871.54,5407267,540727552.0,1327],[20240815,2871.54,2872.09,2872.39,2871.54,2871.99,6225880,622588928.0,1328],[20240815,2871.99,2871.96,2872.18,2871.68,2871.92,5387558,538756800.0,1329],[20240815,2871.92,2872.09,2872.09,2871.54,2871.71,6440131,644014080.0,1330],[20240815,2871.71,2871.69,2871.71,2870.15,2870.15,8995240,899524928.0,1331],[20240815,2870.15,2870.21,2870.41,2869.58,2869.75,6631067,663107840.0,1332],[20240815,2869.75,2870.0,2871.04,2869.7,2870.82,7253173,725318208.0,1333],[20240815,2870.82,2870.39,2870.84,2869.54,2869.65,6824615,682462464.0,1334],[20240815,2869.65,2869.05,2869.56,2868.39,2869.04,7814219,781422848.0,1335],[20240815,2869.04,2868.39,2868.9,2868.16,2868.44,6526762,652677312.0,1336],[20240815,2868.44,2868.27,2868.32,2867.21,2867.21,6996284,699629184.0,1337],[20240815,2867.21,2867.49,2868.34,2867.49,2867.86,7050791,705080192.0,1338],[20240815,2867.86,2867.98,2869.11,2867.98,2869.1,6013519,601352896.0,1339],[20240815,2869.1,2868.95,2870.03,2868.95,2869.81,6441010,644101888.0,1340],[20240815,2869.81,2869.3,2869.92,2868.77,2868.95,6269275,626928768.0,1341],[20240815,2868.95,2869.03,2869.3,2868.44,2868.63,4633776,463378496.0,1342],[20240815,2868.63,2868.62,2869.13,2868.27,2868.69,4375736,437574720.0,1343],[20240815,2868.69,2868.35,2868.81,2868.07,2868.07,4646432,464644384.0,1344],[20240815,2868.07,2868.56,2868.73,2868.11,2868.56,5647499,564750848.0,1345],[20240815,2868.56,2868.06,2868.74,2867.97,2868.55,5727077,572708736.0,1346],[20240815,2868.55,2868.59,2868.93,2868.4,2868.91,6466343,646635328.0,1347],[20240815,2868.91,2868.74,2868.74,2866.62,2867.09,9679321,967932992.0,1348],[20240815,2867.09,2866.97,2867.74,2866.97,2867.35,6399736,639974528.0,1349],[20240815,2867.35,2867.29,2867.34,2866.14,2866.21,5626735,562674432.0,1350],[20240815,2866.21,2866.05,2866.8,2865.71,2866.67,6198715,619872576.0,1351],[20240815,2866.67,2866.78,2867.22,2866.41,2866.61,5050730,505073792.0,1352],[20240815,2866.61,2866.8,2868.11,2866.8,2868.11,5640347,564035392.0,1353],[20240815,2868.11,2868.36,2869.24,2868.36,2868.8,6159658,615966592.0,1354],[20240815,2868.8,2868.55,2869.1,2868.32,2869.04,4798477,479848896.0,1355],[20240815,2869.04,2868.68,2869.02,2868.07,2868.53,4190186,419019680.0,1356],[20240815,2868.53,2868.34,2868.81,2868.06,2868.49,4050897,405090656.0,1357],[20240815,2868.49,2868.44,2868.55,2867.86,2868.55,4126356,412636544.0,1358],[20240815,2868.55,2868.44,2868.44,2867.69,2868.18,4035340,403534912.0,1359],[20240815,2868.18,2868.05,2868.05,2867.19,2867.83,4907511,490752192.0,1400],[20240815,2867.83,2867.47,2867.79,2866.51,2866.88,6070351,607036032.0,1401],[20240815,2866.88,2866.57,2867.09,2866.09,2866.84,5930250,593025792.0,1402],[20240815,2866.84,2866.33,2867.04,2866.11,2866.11,5239169,523917888.0,1403],[20240815,2866.11,2866.34,2866.94,2865.94,2866.59,4679262,467927232.0,1404],[20240815,2866.59,2866.73,2868.12,2866.73,2868.12,6193364,619337472.0,1405],[20240815,2868.12,2867.93,2868.34,2867.67,2868.34,4842624,484263360.0,1406],[20240815,2868.34,2868.39,2868.62,2867.69,2868.07,4691931,469193952.0,1407],[20240815,2868.07,2868.24,2868.33,2867.78,2867.81,3862679,386268928.0,1408],[20240815,2867.81,2867.86,2868.04,2867.41,2867.41,5034562,503457280.0,1409],[20240815,2867.41,2867.63,2867.79,2866.77,2866.98,4734166,473417824.0,1410],[20240815,2866.98,2866.85,2866.86,2865.61,2865.61,6741480,674148800.0,1411],[20240815,2865.61,2865.53,2865.53,2864.61,2864.79,8074480,807448832.0,1412],[20240815,2864.79,2864.72,2865.06,2864.57,2864.76,5487702,548771264.0,1413],[20240815,2864.76,2864.76,2865.53,2864.76,2865.19,5526229,552623936.0,1414],[20240815,2865.19,2864.83,2865.38,2864.8,2865.28,4414340,441435072.0,1415],[20240815,2865.28,2865.41,2865.55,2864.92,2864.92,4859015,485902560.0,1416],[20240815,2864.92,2864.99,2865.35,2864.44,2864.72,5046031,504604160.0,1417],[20240815,2864.72,2864.87,2865.41,2864.75,2865.2,4996619,499662784.0,1418],[20240815,2865.2,2865.08,2865.63,2864.8,2865.11,4280805,428081344.0,1419],[20240815,2865.11,2865.06,2865.67,2864.91,2865.26,4806841,480685088.0,1420],[20240815,2865.26,2865.04,2865.61,2864.76,2865.45,5420526,542053760.0,1421],[20240815,2865.45,2865.18,2865.5,2864.68,2865.01,5285186,528519616.0,1422],[20240815,2865.01,2864.77,2865.49,2864.64,2865.49,4785908,478591680.0,1423],[20240815,2865.49,2865.24,2866.17,2865.24,2866.17,4937860,493787040.0,1424],[20240815,2866.17,2866.17,2867.86,2866.17,2867.73,9154269,915427776.0,1425],[20240815,2867.73,2867.66,2868.64,2867.45,2868.45,6690607,669061632.0,1426],[20240815,2868.45,2868.66,2869.62,2868.63,2869.51,6602208,660221952.0,1427],[20240815,2869.51,2869.4,2869.72,2869.28,2869.47,6147978,614798784.0,1428],[20240815,2869.47,2869.63,2869.96,2869.24,2869.83,4902203,490221184.0,1429],[20240815,2869.83,2869.74,2869.87,2868.54,2868.54,6034657,603466816.0,1430],[20240815,2868.54,2868.74,2869.81,2868.5,2869.53,5879254,587926656.0,1431],[20240815,2869.53,2869.6,2871.42,2869.48,2871.42,7074222,707423168.0,1432],[20240815,2871.42,2871.46,2872.82,2871.18,2872.82,7391305,739131520.0,1433],[20240815,2872.82,2872.65,2872.98,2871.98,2872.33,6893242,689324928.0,1434],[20240815,2872.33,2872.08,2872.99,2872.08,2872.43,6698107,669811712.0,1435],[20240815,2872.43,2872.16,2872.34,2870.61,2871.06,8270629,827064000.0,1436],[20240815,2871.06,2870.72,2871.64,2870.72,2871.35,5657302,565731456.0,1437],[20240815,2871.35,2871.25,2871.59,2870.74,2871.13,6940381,694039232.0,1438],[20240815,2871.13,2871.14,2871.55,2871.01,2871.32,6573292,657330304.0,1439],[20240815,2871.32,2870.74,2871.74,2870.74,2871.44,7129993,713000064.0,1440],[20240815,2871.44,2871.47,2871.47,2869.62,2870.21,9405746,940575808.0,1441],[20240815,2870.21,2870.06,2870.29,2868.59,2870.29,11327176,1132718848.0,1442],[20240815,2870.29,2871.18,2875.15,2871.18,2875.15,16582217,1658222464.0,1443],[20240815,2875.15,2875.14,2875.37,2874.41,2875.37,9521092,952110272.0,1444],[20240815,2875.37,2875.24,2875.97,2874.78,2874.78,9011085,901109568.0,1445],[20240815,2874.78,2876.05,2876.69,2875.28,2875.75,10280712,1028072064.0,1446],[20240815,2875.75,2876.27,2877.84,2876.27,2877.84,11525472,1152548224.0,1447],[20240815,2877.84,2877.73,2877.86,2876.85,2877.43,10663943,1066395328.0,1448],[20240815,2877.43,2877.8,2877.8,2876.9,2877.56,10378077,1037808704.0,1449],[20240815,2877.56,2877.35,2879.27,2877.35,2878.97,11105010,1110501760.0,1450],[20240815,2878.97,2879.15,2879.33,2878.06,2878.91,13600067,1360007808.0,1451],[20240815,2878.91,2879.27,2879.63,2878.61,2879.22,14524255,1452426752.0,1452],[20240815,2879.22,2879.36,2879.9,2878.36,2879.74,16217455,1621746560.0,1453],[20240815,2879.74,2879.2,2880.19,2878.72,2880.19,14845720,1484572800.0,1454],[20240815,2880.19,2880.01,2880.54,2879.3,2879.66,17095744,1709575808.0,1455],[20240815,2879.66,2879.81,2880.31,2879.17,2879.96,18184569,1818457984.0,1456],[20240815,2879.96,2879.33,2880.33,2879.11,2879.37,19388836,1938884480.0,1457],[20240815,2879.37,2879.3,2879.3,2879.05,2879.05,1044779,104478032.0,1458],[20240815,2879.05,2879.05,2879.05,2879.05,2879.05,0,0.0,1459],[20240815,2879.05,2879.0,2879.0,2877.36,2877.36,28532308,2853230848.0,1500],[20240816,2877.36,2877.94,2880.42,2877.94,2878.36,88103005,8810301440.0,931],[20240816,2878.36,2878.08,2878.71,2874.75,2874.89,38806309,3880631808.0,932],[20240816,2874.89,2875.12,2875.27,2874.22,2875.21,34701071,3470108160.0,933],[20240816,2875.21,2875.42,2875.42,2873.92,2874.7,28140176,2814018560.0,934],[20240816,2874.7,2874.42,2875.4,2873.34,2873.74,28738760,2873876992.0,935],[20240816,2873.74,2873.87,2874.8,2873.06,2874.8,28902921,2890293248.0,936],[20240816,2874.8,2874.99,2876.09,2874.99,2875.5,26449705,2644971776.0,937],[20240816,2875.5,2875.55,2878.49,2875.55,2878.49,26361273,2636128512.0,938],[20240816,2878.49,2878.02,2882.3,2878.02,2881.56,27118523,2711853312.0,939],[20240816,2881.56,2881.57,2883.41,2880.5,2882.46,26379965,2637997568.0,940],[20240816,2882.46,2882.29,2883.09,2881.67,2882.4,21176332,2117634304.0,941],[20240816,2882.4,2881.89,2881.94,2881.18,2881.7,19262734,1926274304.0,942],[20240816,2881.7,2882.44,2882.79,2880.77,2881.75,21918171,2191817984.0,943],[20240816,2881.75,2881.68,2881.73,2880.17,2880.39,19575514,1957552384.0,944],[20240816,2880.39,2880.3,2881.13,2879.13,2879.96,22091529,2209154048.0,945],[20240816,2879.96,2879.7,2879.82,2878.11,2878.94,16770381,1677038976.0,946],[20240816,2878.94,2879.02,2879.24,2878.14,2878.43,15107465,1510747776.0,947],[20240816,2878.43,2878.28,2878.62,2877.54,2878.2,17709709,1770971648.0,948],[20240816,2878.2,2878.3,2878.77,2877.62,2877.62,16427277,1642728448.0,949],[20240816,2877.62,2877.88,2878.9,2877.88,2878.51,16357363,1635737344.0,950],[20240816,2878.51,2878.68,2878.68,2876.49,2876.92,20971468,2097147904.0,951],[20240816,2876.92,2876.67,2881.27,2875.5,2881.24,23393985,2339399680.0,952],[20240816,2881.24,2881.18,2885.74,2881.18,2882.78,25047134,2504714240.0,953],[20240816,2882.78,2882.83,2884.14,2882.73,2883.13,13361143,1336115328.0,954],[20240816,2883.13,2882.94,2883.12,2881.91,2882.48,13433780,1343378944.0,955],[20240816,2882.48,2882.48,2885.05,2882.37,2885.05,16298826,1629883136.0,956],[20240816,2885.05,2884.74,2885.0,2883.7,2884.5,14106092,1410610176.0,957],[20240816,2884.5,2884.58,2885.0,2884.3,2884.81,12049426,1204943488.0,958],[20240816,2884.81,2885.06,2888.31,2884.83,2887.52,17362121,1736212864.0,959],[20240816,2887.52,2887.77,2888.42,2887.76,2887.77,13068687,1306869760.0,1000],[20240816,2887.77,2887.41,2888.68,2886.66,2886.67,18095518,1809552768.0,1001],[20240816,2886.67,2886.5,2886.5,2883.78,2883.78,15522398,1552240512.0,1002],[20240816,2883.78,2883.81,2884.78,2882.33,2884.28,17477166,1747717888.0,1003],[20240816,2884.28,2884.44,2884.77,2884.23,2884.56,12998502,1299851136.0,1004],[20240816,2884.56,2884.45,2884.58,2882.94,2882.96,12767642,1276765440.0,1005],[20240816,2882.96,2883.08,2883.21,2882.19,2882.32,11675376,1167538688.0,1006],[20240816,2882.32,2882.4,2882.64,2881.53,2882.23,12429597,1242960640.0,1007],[20240816,2882.23,2882.47,2882.47,2881.16,2881.2,11324547,1132455936.0,1008],[20240816,2881.2,2881.27,2883.21,2881.25,2882.98,12207216,1220722560.0,1009],[20240816,2882.98,2882.69,2883.25,2882.66,2882.95,11467833,1146784128.0,1010],[20240816,2882.95,2882.94,2884.09,2882.94,2883.23,11090259,1109026816.0,1011],[20240816,2883.23,2883.3,2883.3,2882.04,2882.42,10297075,1029708608.0,1012],[20240816,2882.42,2882.15,2882.55,2881.95,2882.24,11063974,1106398208.0,1013],[20240816,2882.24,2882.37,2882.37,2881.4,2881.68,11133849,1113385856.0,1014],[20240816,2881.68,2881.62,2882.94,2881.23,2882.94,10047135,1004714432.0,1015],[20240816,2882.94,2882.86,2883.03,2881.75,2882.05,10682057,1068206592.0,1016],[20240816,2882.05,2881.79,2881.94,2881.1,2881.27,12468587,1246860032.0,1017],[20240816,2881.27,2881.6,2882.76,2881.02,2882.76,12007610,1200761984.0,1018],[20240816,2882.76,2882.59,2882.88,2881.51,2881.53,10945278,1094528768.0,1019],[20240816,2881.53,2881.6,2888.29,2881.6,2885.45,23664991,2366500096.0,1020],[20240816,2885.45,2885.35,2885.73,2884.31,2884.44,10206471,1020648000.0,1021],[20240816,2884.44,2885.25,2885.25,2884.09,2884.09,7593567,759357568.0,1022],[20240816,2884.09,2884.43,2885.25,2884.34,2885.07,7748285,774829312.0,1023],[20240816,2885.07,2885.1,2886.9,2885.1,2886.35,9997434,999744576.0,1024],[20240816,2886.35,2886.95,2887.03,2885.38,2885.38,8668456,866846592.0,1025],[20240816,2885.38,2885.77,2886.11,2885.19,2885.89,8261485,826149760.0,1026],[20240816,2885.89,2885.67,2886.21,2885.13,2885.63,8929067,892907840.0,1027],[20240816,2885.63,2885.61,2885.87,2884.97,2884.97,9652421,965243264.0,1028],[20240816,2884.97,2885.27,2885.27,2883.75,2883.75,11660516,1166052480.0,1029],[20240816,2883.75,2884.0,2885.32,2883.67,2885.32,10990765,1099077760.0,1030],[20240816,2885.32,2885.13,2885.15,2884.16,2884.16,11884697,1188470528.0,1031],[20240816,2884.16,2884.43,2884.46,2883.53,2883.9,10475931,1047594176.0,1032],[20240816,2883.9,2883.83,2884.57,2883.59,2884.05,11325070,1132508032.0,1033],[20240816,2884.05,2884.29,2884.29,2883.36,2883.36,9422499,942250816.0,1034],[20240816,2883.36,2883.58,2884.3,2883.49,2883.76,9368235,936824512.0,1035],[20240816,2883.76,2883.59,2884.18,2883.14,2883.76,10141488,1014150144.0,1036],[20240816,2883.76,2884.15,2884.32,2883.52,2884.0,8398855,839886720.0,1037],[20240816,2884.0,2883.93,2884.26,2883.66,2884.1,8257011,825702208.0,1038],[20240816,2884.1,2884.13,2884.81,2883.81,2884.79,10170292,1017030144.0,1039],[20240816,2884.79,2885.03,2885.03,2884.28,2884.36,8280850,828086336.0,1040],[20240816,2884.36,2884.7,2885.14,2884.33,2884.33,9304394,930440448.0,1041],[20240816,2884.33,2884.05,2884.11,2882.23,2882.24,11228307,1122831360.0,1042],[20240816,2882.24,2881.96,2882.56,2881.75,2882.42,9431810,943182080.0,1043],[20240816,2882.42,2881.91,2882.26,2880.53,2880.58,9184595,918460416.0,1044],[20240816,2880.58,2880.57,2881.4,2880.57,2881.1,8009694,800970432.0,1045],[20240816,2881.1,2881.06,2881.37,2880.67,2880.67,8316867,831687808.0,1046],[20240816,2880.67,2880.56,2881.34,2880.56,2881.12,8079658,807966720.0,1047],[20240816,2881.12,2880.68,2881.25,2880.33,2880.84,8413159,841317056.0,1048],[20240816,2880.84,2880.44,2880.8,2880.23,2880.51,7564536,756454656.0,1049],[20240816,2880.51,2880.33,2881.81,2880.33,2881.26,8647414,864742528.0,1050],[20240816,2881.26,2881.4,2882.06,2881.4,2881.72,7820643,782065344.0,1051],[20240816,2881.72,2881.37,2881.57,2879.65,2879.65,8900840,890084992.0,1052],[20240816,2879.65,2879.62,2880.32,2879.62,2880.22,7442754,744276416.0,1053],[20240816,2880.22,2879.92,2880.33,2879.83,2879.83,7151313,715132288.0,1054],[20240816,2879.83,2879.73,2880.19,2879.6,2880.0,6723015,672302272.0,1055],[20240816,2880.0,2879.87,2880.31,2879.54,2879.61,6061859,606186880.0,1056],[20240816,2879.61,2879.69,2879.79,2878.54,2878.78,7008589,700859584.0,1057],[20240816,2878.78,2878.8,2879.53,2878.5,2879.53,6994453,699446272.0,1058],[20240816,2879.53,2879.41,2880.06,2879.41,2880.0,6221087,622109696.0,1059],[20240816,2880.0,2879.83,2880.21,2879.26,2879.26,7877781,787779072.0,1100],[20240816,2879.26,2879.41,2879.41,2878.23,2878.23,10128524,1012853248.0,1101],[20240816,2878.23,2878.56,2878.86,2877.79,2878.48,8460025,846003456.0,1102],[20240816,2878.48,2878.4,2878.89,2878.11,2878.78,6807531,680754048.0,1103],[20240816,2878.78,2878.67,2879.03,2878.37,2878.45,6227921,622793088.0,1104],[20240816,2878.45,2878.2,2879.54,2878.2,2879.54,6714349,671436032.0,1105],[20240816,2879.54,2879.41,2880.53,2878.97,2880.09,7267112,726712384.0,1106],[20240816,2880.09,2880.32,2880.43,2879.81,2879.85,5126076,512608736.0,1107],[20240816,2879.85,2879.93,2880.58,2879.93,2880.49,4740798,474080672.0,1108],[20240816,2880.49,2880.49,2880.84,2880.03,2880.44,4951913,495192384.0,1109],[20240816,2880.44,2880.44,2881.05,2880.44,2880.73,5614072,561408128.0,1110],[20240816,2880.73,2880.64,2880.65,2879.48,2879.93,5753892,575390208.0,1111],[20240816,2879.93,2879.89,2879.9,2878.94,2879.21,5081083,508109216.0,1112],[20240816,2879.21,2879.01,2879.24,2878.43,2878.53,6402504,640251648.0,1113],[20240816,2878.53,2878.78,2880.48,2878.72,2879.86,6420242,642025280.0,1114],[20240816,2879.86,2880.17,2880.17,2879.31,2879.77,4748974,474898368.0,1115],[20240816,2879.77,2879.96,2880.54,2879.76,2879.92,4529277,452928864.0,1116],[20240816,2879.92,2879.86,2881.24,2879.86,2880.38,5815325,581533696.0,1117],[20240816,2880.38,2880.3,2880.88,2880.09,2880.53,4391932,439194080.0,1118],[20240816,2880.53,2880.22,2880.65,2879.94,2880.17,4663278,466328800.0,1119],[20240816,2880.17,2880.24,2880.62,2879.97,2880.14,4155707,415571744.0,1120],[20240816,2880.14,2880.45,2880.86,2880.22,2880.56,4769519,476952928.0,1121],[20240816,2880.56,2880.59,2880.59,2879.63,2879.63,4137029,413704000.0,1122],[20240816,2879.63,2880.12,2880.37,2879.62,2880.24,4317977,431798560.0,1123],[20240816,2880.24,2879.92,2880.33,2879.49,2879.6,4206900,420690976.0,1124],[20240816,2879.6,2880.0,2880.21,2879.31,2879.31,4262108,426211744.0,1125],[20240816,2879.31,2879.78,2880.25,2879.52,2879.52,4482908,448291776.0,1126],[20240816,2879.52,2879.66,2880.08,2879.06,2879.18,5052605,505261472.0,1127],[20240816,2879.18,2879.17,2879.82,2879.17,2879.63,4604254,460426400.0,1128],[20240816,2879.63,2879.74,2879.84,2879.13,2879.24,4438701,443871200.0,1129],[20240816,2879.24,2879.99,2880.01,2879.38,2880.01,5146051,514606144.0,1130],[20240816,2880.01,2879.69,2879.77,2878.6,2879.35,14965142,1496515072.0,1301],[20240816,2879.35,2879.24,2879.39,2877.89,2877.99,7513747,751375936.0,1302],[20240816,2877.99,2878.26,2878.26,2877.44,2877.79,7082051,708205824.0,1303],[20240816,2877.79,2877.81,2878.11,2876.24,2876.24,7016476,701648384.0,1304],[20240816,2876.24,2876.63,2876.69,2874.86,2874.86,9917023,991703424.0,1305],[20240816,2874.86,2875.45,2875.71,2874.23,2874.4,10420862,1042087168.0,1306],[20240816,2874.4,2874.21,2874.71,2874.21,2874.44,6469776,646978496.0,1307],[20240816,2874.44,2874.41,2879.31,2874.08,2878.88,12976821,1297683072.0,1308],[20240816,2878.88,2878.81,2880.03,2878.32,2879.63,6534456,653446656.0,1309],[20240816,2879.63,2879.31,2880.31,2878.83,2880.22,5952807,595281792.0,1310],[20240816,2880.22,2880.16,2881.24,2880.16,2880.72,6816868,681687744.0,1311],[20240816,2880.72,2880.72,2881.34,2880.24,2881.07,5804235,580424384.0,1312],[20240816,2881.07,2881.8,2882.65,2881.65,2881.65,7241050,724106112.0,1313],[20240816,2881.65,2882.19,2883.49,2882.19,2883.49,6735745,673575744.0,1314],[20240816,2883.49,2884.06,2884.07,2881.34,2882.97,10349760,1034976896.0,1315],[20240816,2882.97,2882.48,2882.99,2881.19,2881.5,6061064,606107328.0,1316],[20240816,2881.5,2882.3,2882.91,2881.51,2882.33,6086903,608691264.0,1317],[20240816,2882.33,2881.99,2882.93,2880.6,2880.6,8147420,814743424.0,1318],[20240816,2880.6,2880.82,2881.12,2880.19,2880.7,5140720,514072832.0,1319],[20240816,2880.7,2880.17,2880.38,2879.57,2879.99,5624963,562497216.0,1320],[20240816,2879.99,2880.13,2880.25,2879.55,2879.86,5315037,531504864.0,1321],[20240816,2879.86,2879.79,2880.22,2879.33,2879.33,5358579,535858912.0,1322],[20240816,2879.33,2879.47,2880.09,2879.23,2879.44,5510072,551008384.0,1323],[20240816,2879.44,2879.8,2879.8,2878.81,2878.91,5723812,572382144.0,1324],[20240816,2878.91,2878.72,2878.81,2878.24,2878.36,6114625,611463552.0,1325],[20240816,2878.36,2878.22,2879.36,2878.22,2878.85,6638299,663830912.0,1326],[20240816,2878.85,2878.35,2878.7,2877.75,2878.18,6339498,633950720.0,1327],[20240816,2878.18,2878.04,2879.58,2877.6,2879.31,7646780,764679168.0,1328],[20240816,2879.31,2879.13,2879.23,2878.61,2878.73,4870680,487069024.0,1329],[20240816,2878.73,2878.4,2879.11,2878.17,2878.78,5087189,508720032.0,1330],[20240816,2878.78,2878.79,2879.6,2878.79,2879.41,6376060,637606656.0,1331],[20240816,2879.41,2879.06,2879.06,2877.77,2877.77,7648357,764836352.0,1332],[20240816,2877.77,2878.08,2878.39,2877.42,2877.67,6203788,620379840.0,1333],[20240816,2877.67,2877.15,2877.6,2877.02,2877.02,7188142,718815168.0,1334],[20240816,2877.02,2877.38,2877.51,2876.8,2876.8,5794173,579418496.0,1335],[20240816,2876.8,2877.05,2878.74,2876.9,2877.98,8063954,806396544.0,1336],[20240816,2877.98,2877.71,2878.65,2877.71,2878.02,5539310,553931840.0,1337],[20240816,2878.02,2878.09,2878.09,2877.18,2877.5,5755580,575559104.0,1338],[20240816,2877.5,2877.65,2877.65,2876.64,2876.81,7298696,729870272.0,1339],[20240816,2876.81,2876.81,2878.12,2876.53,2876.92,5964932,596494144.0,1340],[20240816,2876.92,2876.98,2877.25,2876.08,2876.08,6685604,668561280.0,1341],[20240816,2876.08,2876.14,2876.56,2875.68,2876.11,6689761,668977024.0,1342],[20240816,2876.11,2875.9,2876.32,2875.59,2875.68,6320839,632084800.0,1343],[20240816,2875.68,2875.92,2876.25,2875.65,2876.02,6034977,603498560.0,1344],[20240816,2876.02,2876.21,2876.94,2875.63,2876.33,7225792,722580224.0,1345],[20240816,2876.33,2876.57,2876.95,2876.24,2876.27,5667241,566725056.0,1346],[20240816,2876.27,2876.71,2877.62,2876.45,2877.59,6197655,619766464.0,1347],[20240816,2877.59,2877.81,2877.93,2877.2,2877.44,5200783,520079456.0,1348],[20240816,2877.44,2877.61,2878.07,2877.26,2878.07,4901149,490116064.0,1349],[20240816,2878.07,2877.59,2878.53,2877.52,2878.46,5889879,588988928.0,1350],[20240816,2878.46,2878.77,2878.87,2877.27,2877.37,8769997,877000704.0,1351],[20240816,2877.37,2877.55,2877.75,2877.01,2877.62,6322396,632240640.0,1352],[20240816,2877.62,2877.12,2877.93,2877.12,2877.52,5541744,554175680.0,1353],[20240816,2877.52,2877.65,2877.88,2877.24,2877.26,6673339,667334784.0,1354],[20240816,2877.26,2877.3,2877.72,2877.16,2877.72,5877849,587785920.0,1355],[20240816,2877.72,2877.45,2878.36,2877.44,2877.95,5615189,561519680.0,1356],[20240816,2877.95,2878.07,2878.07,2876.97,2877.12,5390500,539050880.0,1357],[20240816,2877.12,2877.1,2877.78,2876.74,2877.06,5130024,513003328.0,1358],[20240816,2877.06,2877.02,2877.39,2876.56,2876.84,5570698,557070784.0,1359],[20240816,2876.84,2876.95,2878.95,2876.28,2877.56,7390182,739019136.0,1400],[20240816,2877.56,2878.07,2878.07,2877.13,2877.28,4718882,471889088.0,1401],[20240816,2877.28,2877.28,2877.66,2876.98,2877.24,4727672,472768096.0,1402],[20240816,2877.24,2877.35,2877.35,2876.6,2876.66,5664935,566494528.0,1403],[20240816,2876.66,2876.81,2876.81,2875.45,2875.94,9460002,946001088.0,1404],[20240816,2875.94,2877.7,2881.96,2877.7,2881.54,20990146,2099015808.0,1405],[20240816,2881.54,2881.7,2882.46,2880.91,2882.45,7453816,745382464.0,1406],[20240816,2882.45,2882.14,2882.14,2880.54,2881.92,6124272,612428288.0,1407],[20240816,2881.92,2881.66,2882.94,2881.13,2882.94,6183708,618371712.0,1408],[20240816,2882.94,2882.8,2882.8,2880.18,2880.18,5555884,555589632.0,1409],[20240816,2880.18,2880.05,2880.38,2879.37,2879.51,6001370,600137920.0,1410],[20240816,2879.51,2879.39,2879.39,2877.47,2877.47,8750050,875005952.0,1411],[20240816,2877.47,2877.62,2878.71,2876.98,2878.71,6292861,629287104.0,1412],[20240816,2878.71,2878.59,2878.59,2877.25,2877.45,5244441,524445024.0,1413],[20240816,2877.45,2877.5,2878.65,2877.44,2877.44,5548725,554873408.0,1414],[20240816,2877.44,2877.57,2878.23,2877.28,2877.28,5567092,556710336.0,1415],[20240816,2877.28,2877.33,2878.13,2876.73,2876.85,6773312,677332032.0,1416],[20240816,2876.85,2876.97,2877.05,2875.97,2876.49,7288335,728834624.0,1417],[20240816,2876.49,2876.38,2876.38,2875.1,2875.69,9650923,965093248.0,1418],[20240816,2875.69,2875.39,2875.85,2874.91,2875.21,8548252,854826176.0,1419],[20240816,2875.21,2875.24,2875.8,2874.88,2875.34,7368370,736838144.0,1420],[20240816,2875.34,2874.94,2875.24,2874.54,2874.93,7455998,745601024.0,1421],[20240816,2874.93,2874.42,2874.95,2874.26,2874.51,6913933,691394304.0,1422],[20240816,2874.51,2874.51,2876.81,2874.39,2876.27,8754840,875485184.0,1423],[20240816,2876.27,2875.75,2876.14,2875.05,2875.25,6311518,631152832.0,1424],[20240816,2875.25,2875.11,2876.51,2875.11,2876.19,6225644,622565248.0,1425],[20240816,2876.19,2875.74,2875.75,2875.06,2875.24,5694289,569430144.0,1426],[20240816,2875.24,2875.12,2875.19,2874.62,2875.13,6267425,626743488.0,1427],[20240816,2875.13,2875.03,2876.86,2874.93,2876.25,8350629,835064000.0,1428],[20240816,2876.25,2875.92,2875.98,2875.34,2875.8,5726747,572675584.0,1429],[20240816,2875.8,2875.28,2875.99,2875.14,2875.79,5855133,585514304.0,1430],[20240816,2875.79,2875.48,2877.38,2875.42,2876.46,8468211,846822016.0,1431],[20240816,2876.46,2876.4,2876.4,2875.44,2875.69,6042392,604240128.0,1432],[20240816,2875.69,2875.29,2875.58,2874.65,2874.65,7714941,771495232.0,1433],[20240816,2874.65,2874.81,2875.18,2874.13,2874.22,7331627,733164032.0,1434],[20240816,2874.22,2874.28,2875.61,2874.05,2874.95,8230352,823036224.0,1435],[20240816,2874.95,2875.12,2875.55,2874.8,2875.0,6522722,652273088.0,1436],[20240816,2875.0,2874.81,2875.44,2874.66,2875.31,7204652,720466240.0,1437],[20240816,2875.31,2875.05,2876.12,2875.01,2876.09,7906560,790656896.0,1438],[20240816,2876.09,2875.8,2878.19,2875.8,2877.97,12435278,1243528832.0,1439],[20240816,2877.97,2877.7,2877.77,2876.91,2877.19,6716646,671665600.0,1440],[20240816,2877.19,2877.27,2879.31,2876.43,2879.31,11631943,1163195520.0,1441],[20240816,2879.31,2879.3,2880.35,2878.69,2879.78,10102642,1010265344.0,1442],[20240816,2879.78,2879.69,2880.41,2879.32,2880.41,8136658,813667072.0,1443],[20240816,2880.41,2880.72,2880.79,2879.84,2880.35,8867675,886768576.0,1444],[20240816,2880.35,2880.15,2880.41,2879.69,2880.02,9516617,951662656.0,1445],[20240816,2880.02,2880.14,2880.61,2879.38,2879.55,10656016,1065602368.0,1446],[20240816,2879.55,2879.23,2879.49,2878.18,2879.49,11317728,1131774080.0,1447],[20240816,2879.49,2878.99,2880.12,2878.76,2879.85,11004519,1100452992.0,1448],[20240816,2879.85,2879.55,2880.79,2879.55,2880.59,11794417,1179442688.0,1449],[20240816,2880.59,2880.06,2882.07,2880.06,2881.87,13899157,1389916544.0,1450],[20240816,2881.87,2881.49,2881.49,2880.39,2881.16,14152382,1415239040.0,1451],[20240816,2881.16,2880.98,2881.41,2879.72,2880.64,14486658,1448667008.0,1452],[20240816,2880.64,2880.99,2881.14,2879.85,2880.6,14041952,1404195968.0,1453],[20240816,2880.6,2880.79,2881.56,2880.14,2880.79,15587645,1558765184.0,1454],[20240816,2880.79,2881.04,2881.9,2880.54,2881.84,16875296,1687530496.0,1455],[20240816,2881.84,2882.19,2882.19,2880.87,2881.5,19128057,1912806656.0,1456],[20240816,2881.5,2880.77,2881.62,2880.31,2880.31,21288757,2128876544.0,1457],[20240816,2880.31,2881.16,2881.16,2880.72,2880.72,1346046,134604736.0,1458],[20240816,2880.72,2880.72,2880.72,2880.72,2880.72,0,0.0,1459],[20240816,2880.72,2880.67,2880.67,2879.43,2879.43,30020270,3002027008.0,1500],[20240819,2879.43,2877.95,2884.32,2877.77,2882.95,93307004,9330701312.0,931],[20240819,2882.95,2882.74,2886.24,2882.74,2885.27,45165611,4516562432.0,932],[20240819,2885.27,2885.56,2886.87,2885.44,2885.44,39282084,3928209152.0,933],[20240819,2885.44,2885.72,2890.31,2884.7,2890.31,37125414,3712542720.0,934],[20240819,2890.31,2889.81,2894.9,2889.81,2894.9,34897872,3489788160.0,935],[20240819,2894.9,2895.65,2898.05,2893.73,2893.73,40352790,4035280128.0,936],[20240819,2893.73,2893.7,2898.35,2893.7,2897.43,35169912,3516992000.0,937],[20240819,2897.43,2897.81,2900.27,2897.09,2900.27,32105737,3210574592.0,938],[20240819,2900.27,2900.97,2901.69,2895.41,2896.49,37393777,3739378944.0,939],[20240819,2896.49,2896.39,2896.39,2892.57,2893.16,29364963,2936496896.0,940],[20240819,2893.16,2893.78,2893.78,2889.63,2889.63,25300772,2530078720.0,941],[20240819,2889.63,2889.84,2893.97,2889.61,2891.07,26258969,2625897728.0,942],[20240819,2891.07,2891.4,2891.4,2888.52,2889.12,18411314,1841132288.0,943],[20240819,2889.12,2889.02,2891.12,2889.02,2891.12,20428503,2042851200.0,944],[20240819,2891.12,2891.54,2893.07,2891.33,2892.84,16746159,1674616832.0,945],[20240819,2892.84,2892.66,2893.97,2892.61,2892.98,19416165,1941617152.0,946],[20240819,2892.98,2893.01,2895.53,2892.99,2894.15,20558464,2055847296.0,947],[20240819,2894.15,2893.97,2896.28,2893.97,2896.28,19653667,1965367808.0,948],[20240819,2896.28,2896.88,2897.09,2894.78,2895.43,18076318,1807632512.0,949],[20240819,2895.43,2895.95,2896.86,2895.77,2896.0,16331869,1633187968.0,950],[20240819,2896.0,2895.8,2897.11,2895.8,2896.71,20415682,2041568896.0,951],[20240819,2896.71,2896.26,2896.31,2894.7,2895.95,16268983,1626899072.0,952],[20240819,2895.95,2895.92,2897.67,2895.92,2896.85,14448861,1444886912.0,953],[20240819,2896.85,2896.95,2897.77,2896.66,2897.32,13154681,1315469056.0,954],[20240819,2897.32,2897.21,2899.12,2896.69,2898.87,20952093,2095210624.0,955],[20240819,2898.87,2899.0,2902.25,2898.82,2899.52,25122324,2512233472.0,956],[20240819,2899.52,2899.43,2902.32,2899.43,2901.28,16259858,1625986560.0,957],[20240819,2901.28,2901.49,2901.49,2899.73,2900.37,13727250,1372726016.0,958],[20240819,2900.37,2899.95,2900.78,2899.42,2900.38,13393336,1339334656.0,959],[20240819,2900.38,2900.64,2903.91,2900.64,2903.42,17788698,1778870784.0,1000],[20240819,2903.42,2903.37,2905.15,2900.59,2900.59,20896726,2089673472.0,1001],[20240819,2900.59,2900.57,2900.57,2898.74,2900.06,16614193,1661420544.0,1002],[20240819,2900.06,2899.63,2901.02,2899.54,2899.54,15397690,1539769728.0,1003],[20240819,2899.54,2900.04,2900.26,2899.06,2899.4,13153391,1315340032.0,1004],[20240819,2899.4,2899.74,2899.74,2898.63,2898.63,15000782,1500079360.0,1005],[20240819,2898.63,2898.53,2898.65,2897.46,2897.73,14877185,1487719424.0,1006],[20240819,2897.73,2898.09,2899.39,2897.24,2898.79,13524553,1352456320.0,1007],[20240819,2898.79,2898.71,2898.97,2897.83,2898.07,10690346,1069035584.0,1008],[20240819,2898.07,2898.1,2898.64,2897.89,2898.47,9986259,998627008.0,1009],[20240819,2898.47,2898.5,2898.83,2897.86,2898.7,9929848,992985728.0,1010],[20240819,2898.7,2898.76,2898.76,2897.76,2898.2,12331291,1233129984.0,1011],[20240819,2898.2,2898.52,2899.04,2897.77,2897.93,12540722,1254073472.0,1012],[20240819,2897.93,2898.29,2898.72,2898.08,2898.34,9209341,920934912.0,1013],[20240819,2898.34,2898.29,2898.57,2897.35,2897.35,9770381,977039296.0,1014],[20240819,2897.35,2897.33,2897.59,2896.82,2896.82,10994444,1099445504.0,1015],[20240819,2896.82,2897.28,2898.59,2896.8,2898.34,11378520,1137853184.0,1016],[20240819,2898.34,2898.37,2898.37,2897.13,2897.44,10384407,1038441536.0,1017],[20240819,2897.44,2897.18,2898.77,2897.18,2898.2,11796891,1179690112.0,1018],[20240819,2898.2,2898.2,2899.26,2898.2,2898.74,11059765,1105977728.0,1019],[20240819,2898.74,2898.72,2899.09,2898.34,2898.84,9764645,976465536.0,1020],[20240819,2898.84,2898.55,2899.43,2898.35,2899.2,10360319,1036032832.0,1021],[20240819,2899.2,2899.2,2899.5,2898.87,2899.17,10417912,1041792448.0,1022],[20240819,2899.17,2899.08,2899.08,2897.47,2897.68,10406116,1040612416.0,1023],[20240819,2897.68,2897.31,2897.79,2896.64,2897.11,10333186,1033319552.0,1024],[20240819,2897.11,2896.72,2897.28,2896.53,2896.93,9294156,929416640.0,1025],[20240819,2896.93,2896.89,2897.74,2896.69,2897.15,9347828,934783744.0,1026],[20240819,2897.15,2897.15,2897.87,2896.69,2897.01,9357918,935793024.0,1027],[20240819,2897.01,2897.0,2897.19,2896.06,2896.74,8571342,857135104.0,1028],[20240819,2896.74,2896.24,2896.57,2895.89,2896.13,9624604,962461376.0,1029],[20240819,2896.13,2895.76,2896.34,2895.58,2895.58,10037450,1003746112.0,1030],[20240819,2895.58,2895.46,2895.87,2894.49,2895.13,12932707,1293271680.0,1031],[20240819,2895.13,2894.9,2895.27,2894.53,2894.98,11836822,1183683456.0,1032],[20240819,2894.98,2894.63,2895.13,2894.12,2894.12,10358886,1035889344.0,1033],[20240819,2894.12,2894.57,2895.05,2894.21,2894.82,8640931,864094144.0,1034],[20240819,2894.82,2894.88,2894.88,2894.19,2894.19,8435346,843535680.0,1035],[20240819,2894.19,2894.12,2894.44,2893.85,2893.85,8648324,864833280.0,1036],[20240819,2893.85,2894.11,2894.89,2894.11,2894.38,8364755,836476416.0,1037],[20240819,2894.38,2894.83,2894.83,2893.82,2893.82,7794292,779430080.0,1038],[20240819,2893.82,2894.16,2894.22,2893.17,2893.52,8138708,813871744.0,1039],[20240819,2893.52,2893.15,2893.35,2892.9,2893.02,8031111,803112256.0,1040],[20240819,2893.02,2892.66,2893.01,2892.37,2892.72,8479805,847981824.0,1041],[20240819,2892.72,2892.93,2894.04,2892.7,2894.04,8224572,822458176.0,1042],[20240819,2894.04,2893.61,2893.88,2893.38,2893.71,6651815,665182336.0,1043],[20240819,2893.71,2893.71,2893.71,2892.88,2893.05,7347159,734716800.0,1044],[20240819,2893.05,2892.89,2892.89,2892.12,2892.69,7754624,775463040.0,1045],[20240819,2892.69,2892.26,2893.6,2892.26,2893.06,8657300,865730944.0,1046],[20240819,2893.06,2893.38,2893.78,2892.93,2893.48,7322011,732202112.0,1047],[20240819,2893.48,2893.64,2894.9,2893.49,2894.8,7553906,755391744.0,1048],[20240819,2894.8,2894.74,2895.7,2894.4,2895.33,7116117,711612800.0,1049],[20240819,2895.33,2895.66,2895.66,2894.47,2894.47,6680183,668019072.0,1050],[20240819,2894.47,2894.77,2895.12,2894.17,2894.65,5725085,572509632.0,1051],[20240819,2894.65,2894.53,2895.15,2894.2,2894.72,6185681,618569088.0,1052],[20240819,2894.72,2894.85,2894.9,2893.87,2893.93,5986454,598646336.0,1053],[20240819,2893.93,2893.65,2894.03,2893.41,2893.54,5505006,550501824.0,1054],[20240819,2893.54,2893.49,2895.09,2893.49,2894.73,6735545,673555328.0,1055],[20240819,2894.73,2894.82,2895.59,2894.55,2895.59,5760357,576036736.0,1056],[20240819,2895.59,2895.29,2895.64,2894.3,2894.66,6595089,659509888.0,1057],[20240819,2894.66,2894.51,2894.74,2894.09,2894.64,5679102,567911104.0,1058],[20240819,2894.64,2894.19,2895.12,2894.19,2895.06,6083501,608350848.0,1059],[20240819,2895.06,2894.64,2895.0,2894.15,2894.2,6432176,643218688.0,1100],[20240819,2894.2,2894.57,2894.74,2893.39,2893.53,6569126,656913344.0,1101],[20240819,2893.53,2893.76,2894.13,2893.52,2894.1,5867236,586724672.0,1102],[20240819,2894.1,2893.67,2895.02,2893.56,2894.84,7134635,713464768.0,1103],[20240819,2894.84,2894.89,2895.11,2894.58,2894.71,7222808,722281792.0,1104],[20240819,2894.71,2894.46,2894.82,2893.94,2893.94,6932856,693286848.0,1105],[20240819,2893.94,2893.78,2894.08,2893.43,2893.92,6713656,671366528.0,1106],[20240819,2893.92,2893.62,2893.75,2892.82,2893.38,5679417,567942784.0,1107],[20240819,2893.38,2893.16,2893.7,2893.06,2893.63,5925666,592567808.0,1108],[20240819,2893.63,2893.25,2893.85,2893.24,2893.25,6310041,631004928.0,1109],[20240819,2893.25,2893.57,2894.4,2893.35,2894.25,6941683,694169216.0,1110],[20240819,2894.25,2894.16,2894.79,2894.16,2894.65,7386657,738666880.0,1111],[20240819,2894.65,2894.41,2894.9,2894.29,2894.53,6382198,638220928.0,1112],[20240819,2894.53,2894.64,2894.86,2894.37,2894.75,5376423,537643136.0,1113],[20240819,2894.75,2894.61,2895.01,2894.17,2894.62,5704726,570473600.0,1114],[20240819,2894.62,2894.47,2894.56,2893.89,2894.55,5752543,575255360.0,1115],[20240819,2894.55,2894.71,2894.76,2893.85,2894.22,6161204,616121280.0,1116],[20240819,2894.22,2894.07,2894.16,2893.49,2893.49,6178199,617820928.0,1117],[20240819,2893.49,2893.67,2894.73,2893.57,2894.67,6319259,631926784.0,1118],[20240819,2894.67,2894.7,2896.06,2894.7,2895.84,8725141,872515072.0,1119],[20240819,2895.84,2895.87,2895.87,2895.2,2895.52,5850720,585072960.0,1120],[20240819,2895.52,2895.64,2895.67,2894.86,2895.31,6201973,620198144.0,1121],[20240819,2895.31,2895.13,2895.7,2894.69,2895.46,6934486,693449472.0,1122],[20240819,2895.46,2895.21,2895.91,2895.21,2895.87,5039054,503906560.0,1123],[20240819,2895.87,2895.44,2896.07,2895.41,2895.78,5398877,539888576.0,1124],[20240819,2895.78,2895.51,2895.9,2895.27,2895.32,5060116,506012448.0,1125],[20240819,2895.32,2895.2,2895.86,2895.13,2895.34,4719505,471951296.0,1126],[20240819,2895.34,2895.57,2895.8,2895.05,2895.51,4666352,466636352.0,1127],[20240819,2895.51,2895.09,2895.65,2894.94,2895.65,5189508,518951648.0,1128],[20240819,2895.65,2895.39,2895.39,2894.88,2894.9,5116245,511625696.0,1129],[20240819,2894.9,2895.2,2895.42,2894.41,2894.57,6004994,600500736.0,1130],[20240819,2894.57,2894.75,2894.75,2892.62,2893.36,18881063,1888107264.0,1301],[20240819,2893.36,2893.44,2894.17,2893.44,2893.53,7334589,733460032.0,1302],[20240819,2893.53,2893.8,2895.87,2893.61,2895.71,7209234,720924480.0,1303],[20240819,2895.71,2895.69,2895.69,2894.52,2894.52,6568148,656815872.0,1304],[20240819,2894.52,2894.4,2894.72,2893.84,2894.04,7651342,765135040.0,1305],[20240819,2894.04,2894.01,2894.01,2891.83,2891.9,12081840,1208184832.0,1306],[20240819,2891.9,2891.94,2892.25,2891.65,2891.79,6922967,692297728.0,1307],[20240819,2891.79,2891.65,2891.98,2891.4,2891.74,6900607,690061696.0,1308],[20240819,2891.74,2891.49,2891.74,2891.35,2891.48,6493433,649344640.0,1309],[20240819,2891.48,2891.47,2891.47,2890.78,2890.97,7208102,720811136.0,1310],[20240819,2890.97,2890.87,2891.4,2890.41,2890.53,7378449,737845760.0,1311],[20240819,2890.53,2890.53,2890.86,2890.12,2890.67,6878055,687806400.0,1312],[20240819,2890.67,2890.27,2890.46,2889.22,2889.38,6680699,668070976.0,1313],[20240819,2889.38,2889.39,2889.69,2889.23,2889.66,6453256,645326464.0,1314],[20240819,2889.66,2889.72,2889.76,2889.11,2889.28,6471559,647156736.0,1315],[20240819,2889.28,2889.49,2889.64,2888.93,2889.5,6417991,641800128.0,1316],[20240819,2889.5,2889.63,2889.63,2889.16,2889.6,5627741,562774976.0,1317],[20240819,2889.6,2889.64,2890.84,2889.29,2890.84,6439357,643936704.0,1318],[20240819,2890.84,2891.02,2892.14,2890.72,2892.02,7681743,768175168.0,1319],[20240819,2892.02,2892.02,2892.02,2890.86,2891.32,6032368,603237888.0,1320],[20240819,2891.32,2891.25,2891.58,2890.79,2891.26,6029641,602965120.0,1321],[20240819,2891.26,2891.33,2891.72,2891.1,2891.27,5014152,501416128.0,1322],[20240819,2891.27,2891.46,2891.46,2890.79,2891.09,5121520,512153024.0,1323],[20240819,2891.09,2891.19,2891.41,2890.71,2890.86,5452677,545268608.0,1324],[20240819,2890.86,2891.09,2891.66,2890.82,2891.47,6072987,607299712.0,1325],[20240819,2891.47,2891.33,2891.6,2891.04,2891.4,5462684,546269312.0,1326],[20240819,2891.4,2891.91,2892.07,2891.25,2891.9,5551050,555105792.0,1327],[20240819,2891.9,2891.88,2892.61,2891.64,2892.48,6366740,636675200.0,1328],[20240819,2892.48,2892.65,2892.65,2892.0,2892.5,5584766,558477696.0,1329],[20240819,2892.5,2892.52,2892.95,2892.29,2892.29,5704921,570492992.0,1330],[20240819,2892.29,2892.5,2892.62,2891.26,2892.35,7599229,759923904.0,1331],[20240819,2892.35,2892.34,2892.54,2891.68,2891.89,6469491,646950080.0,1332],[20240819,2891.89,2892.45,2893.85,2892.29,2893.85,8137058,813706944.0,1333],[20240819,2893.85,2893.93,2895.27,2893.85,2894.61,10918510,1091851648.0,1334],[20240819,2894.61,2894.48,2894.48,2893.81,2894.01,6945636,694564736.0,1335],[20240819,2894.01,2893.99,2893.99,2891.86,2891.92,9670299,967030784.0,1336],[20240819,2891.92,2892.07,2892.07,2891.48,2891.64,5519574,551958272.0,1337],[20240819,2891.64,2891.73,2891.73,2890.92,2890.92,5549138,554914752.0,1338],[20240819,2890.92,2891.08,2891.78,2891.08,2891.53,5545275,554528640.0,1339],[20240819,2891.53,2891.44,2892.13,2891.44,2891.93,5518965,551897600.0,1340],[20240819,2891.93,2891.88,2892.31,2891.45,2891.74,5122345,512235296.0,1341],[20240819,2891.74,2891.74,2892.1,2891.53,2891.7,4974178,497418592.0,1342],[20240819,2891.7,2891.66,2891.98,2891.01,2891.41,6263909,626392256.0,1343],[20240819,2891.41,2891.4,2891.4,2890.62,2890.88,6266068,626607616.0,1344],[20240819,2890.88,2890.75,2890.93,2890.12,2890.27,6748309,674831616.0,1345],[20240819,2890.27,2890.56,2890.59,2889.74,2889.98,6417775,641778496.0,1346],[20240819,2889.98,2890.06,2891.0,2889.98,2890.66,6011766,601177600.0,1347],[20240819,2890.66,2890.52,2891.47,2890.31,2891.47,5496379,549638912.0,1348],[20240819,2891.47,2891.1,2891.47,2890.76,2891.39,5433108,543311808.0,1349],[20240819,2891.39,2891.29,2892.18,2891.12,2892.17,6161176,616118528.0,1350],[20240819,2892.17,2892.13,2892.67,2891.81,2892.62,5613076,561308480.0,1351],[20240819,2892.62,2892.73,2893.36,2892.73,2893.25,6166625,616663552.0,1352],[20240819,2893.25,2893.29,2893.39,2892.87,2893.39,4865306,486531680.0,1353],[20240819,2893.39,2893.04,2893.34,2892.67,2892.97,5328274,532828544.0,1354],[20240819,2892.97,2892.92,2893.1,2891.86,2892.72,5863014,586302528.0,1355],[20240819,2892.72,2892.67,2892.94,2892.17,2892.37,4329986,432999840.0,1356],[20240819,2892.37,2892.88,2892.88,2892.22,2892.29,5001692,500170240.0,1357],[20240819,2892.29,2892.24,2893.48,2892.17,2893.48,5571332,557134336.0,1358],[20240819,2893.48,2893.5,2894.17,2893.39,2894.17,5487443,548745280.0,1359],[20240819,2894.17,2893.89,2894.54,2893.49,2894.41,5490482,549049536.0,1400],[20240819,2894.41,2894.57,2894.58,2893.47,2893.84,5807877,580788672.0,1401],[20240819,2893.84,2893.71,2894.35,2893.4,2894.35,5874770,587477952.0,1402],[20240819,2894.35,2894.12,2895.86,2894.12,2895.43,8447986,844799616.0,1403],[20240819,2895.43,2895.41,2895.78,2894.6,2894.61,7104659,710467008.0,1404],[20240819,2894.61,2894.53,2895.13,2894.53,2894.66,5555591,555560192.0,1405],[20240819,2894.66,2894.98,2895.06,2893.44,2893.49,6799459,679946944.0,1406],[20240819,2893.49,2893.24,2893.66,2892.91,2893.16,5855822,585583168.0,1407],[20240819,2893.16,2893.05,2893.24,2892.77,2892.77,5033021,503302816.0,1408],[20240819,2892.77,2893.17,2893.53,2892.72,2893.31,4995629,499563776.0,1409],[20240819,2893.31,2893.44,2894.01,2893.19,2893.4,5640826,564083392.0,1410],[20240819,2893.4,2893.29,2893.89,2893.29,2893.7,5297882,529789248.0,1411],[20240819,2893.7,2893.63,2893.76,2892.78,2892.89,7112692,711270208.0,1412],[20240819,2892.89,2892.79,2893.05,2892.41,2892.73,6385351,638536384.0,1413],[20240819,2892.73,2892.49,2892.92,2892.26,2892.72,5798927,579893632.0,1414],[20240819,2892.72,2892.76,2892.76,2892.0,2892.21,5978058,597806848.0,1415],[20240819,2892.21,2892.09,2892.72,2892.09,2892.49,6727614,672762048.0,1416],[20240819,2892.49,2892.38,2892.7,2892.1,2892.43,8102216,810222656.0,1417],[20240819,2892.43,2892.03,2893.04,2892.03,2892.33,5997381,599739008.0,1418],[20240819,2892.33,2892.44,2892.78,2892.25,2892.47,5808569,580857984.0,1419],[20240819,2892.47,2892.49,2892.84,2892.31,2892.54,6442769,644277760.0,1420],[20240819,2892.54,2892.32,2892.38,2891.43,2891.82,7761262,776127104.0,1421],[20240819,2891.82,2891.73,2892.29,2891.48,2891.49,6436810,643681984.0,1422],[20240819,2891.49,2891.58,2892.83,2891.58,2892.66,6775617,677562752.0,1423],[20240819,2892.66,2892.55,2892.81,2892.17,2892.44,6028472,602848256.0,1424],[20240819,2892.44,2892.53,2893.56,2892.45,2893.17,7001832,700184064.0,1425],[20240819,2893.17,2893.16,2893.24,2892.72,2892.97,5802815,580282368.0,1426],[20240819,2892.97,2893.1,2893.46,2892.68,2893.07,5563367,556337920.0,1427],[20240819,2893.07,2893.04,2893.42,2892.83,2893.16,5610257,561026624.0,1428],[20240819,2893.16,2892.99,2893.35,2892.68,2893.01,6096771,609677888.0,1429],[20240819,2893.01,2893.11,2893.32,2892.4,2893.04,6744020,674403008.0,1430],[20240819,2893.04,2893.34,2895.18,2893.32,2895.18,12252163,1225217152.0,1431],[20240819,2895.18,2895.26,2895.26,2894.41,2894.93,6446281,644629248.0,1432],[20240819,2894.93,2894.44,2894.7,2893.32,2894.22,6927168,692717760.0,1433],[20240819,2894.22,2894.2,2894.51,2893.69,2894.2,6496542,649655296.0,1434],[20240819,2894.2,2894.33,2894.65,2894.15,2894.3,5965198,596521024.0,1435],[20240819,2894.3,2894.48,2895.19,2894.48,2895.0,6688700,668871104.0,1436],[20240819,2895.0,2894.67,2895.05,2894.49,2894.89,7147046,714705600.0,1437],[20240819,2894.89,2894.62,2895.86,2894.57,2895.36,7207751,720776064.0,1438],[20240819,2895.36,2895.35,2895.72,2895.11,2895.22,6753934,675394304.0,1439],[20240819,2895.22,2895.24,2895.53,2895.04,2895.11,7039796,703980544.0,1440],[20240819,2895.11,2894.89,2895.58,2894.81,2894.97,8109153,810915968.0,1441],[20240819,2894.97,2894.47,2895.32,2894.42,2894.63,7681498,768150784.0,1442],[20240819,2894.63,2894.72,2895.37,2894.49,2894.7,8052380,805239040.0,1443],[20240819,2894.7,2894.93,2895.02,2894.45,2894.74,7902453,790246400.0,1444],[20240819,2894.74,2894.62,2894.96,2894.19,2894.46,8720522,872053184.0,1445],[20240819,2894.46,2894.32,2894.67,2893.88,2893.88,10284594,1028460544.0,1446],[20240819,2893.88,2893.74,2893.74,2892.47,2892.78,11362999,1136300672.0,1447],[20240819,2892.78,2893.08,2893.12,2892.37,2892.65,10015460,1001546944.0,1448],[20240819,2892.65,2892.57,2893.34,2892.57,2892.76,9430451,943046144.0,1449],[20240819,2892.76,2893.03,2893.4,2892.66,2893.05,10707235,1070724608.0,1450],[20240819,2893.05,2893.47,2893.6,2892.44,2892.82,11291925,1129193472.0,1451],[20240819,2892.82,2892.83,2893.1,2892.03,2892.29,12754806,1275481600.0,1452],[20240819,2892.29,2892.42,2892.82,2892.04,2892.04,12060651,1206066304.0,1453],[20240819,2892.04,2892.58,2892.77,2892.09,2892.45,11979447,1197945472.0,1454],[20240819,2892.45,2892.29,2893.1,2892.1,2892.36,14679883,1467989120.0,1455],[20240819,2892.36,2892.58,2892.89,2892.29,2892.61,15111824,1511183232.0,1456],[20240819,2892.61,2892.91,2893.44,2892.81,2892.94,16662078,1666209280.0,1457],[20240819,2892.94,2893.35,2893.35,2892.97,2892.97,1052111,105211280.0,1458],[20240819,2892.97,2892.97,2892.97,2892.97,2892.97,0,0.0,1459],[20240819,2892.97,2893.17,2893.67,2893.17,2893.67,29360989,2936099072.0,1500],[20240820,2893.67,2895.55,2896.52,2889.92,2889.92,83345834,8334584320.0,931],[20240820,2889.92,2889.46,2889.53,2887.68,2888.26,37115784,3711579904.0,932],[20240820,2888.26,2888.61,2888.61,2886.65,2886.84,34626445,3462645248.0,933],[20240820,2886.84,2887.02,2887.11,2885.25,2885.37,33588370,3358837760.0,934],[20240820,2885.37,2885.82,2886.09,2884.83,2884.86,28474584,2847459840.0,935],[20240820,2884.86,2884.83,2884.94,2883.59,2884.25,27204479,2720449280.0,936],[20240820,2884.25,2884.43,2884.93,2881.65,2881.89,28204287,2820429568.0,937],[20240820,2881.89,2881.45,2882.96,2880.85,2882.86,23537349,2353735936.0,938],[20240820,2882.86,2883.14,2883.73,2882.33,2883.7,21412161,2141217152.0,939],[20240820,2883.7,2883.9,2883.9,2881.38,2883.19,19761013,1976102272.0,940],[20240820,2883.19,2883.56,2883.56,2881.98,2882.27,20973248,2097325696.0,941],[20240820,2882.27,2882.29,2882.45,2880.49,2880.49,18014016,1801402496.0,942],[20240820,2880.49,2880.63,2880.89,2879.75,2880.55,20025898,2002590848.0,943],[20240820,2880.55,2880.47,2883.44,2880.47,2883.29,19143124,1914313472.0,944],[20240820,2883.29,2883.48,2884.03,2882.23,2883.15,19087450,1908746112.0,945],[20240820,2883.15,2883.58,2883.58,2881.19,2882.68,19762144,1976215296.0,946],[20240820,2882.68,2882.93,2884.66,2882.81,2883.91,17473674,1747368576.0,947],[20240820,2883.91,2883.88,2885.07,2883.3,2884.52,18189629,1818964096.0,948],[20240820,2884.52,2884.58,2887.14,2884.46,2887.14,16420943,1642095360.0,949],[20240820,2887.14,2887.44,2887.44,2886.2,2886.27,14061502,1406151040.0,950],[20240820,2886.27,2886.37,2886.39,2885.15,2885.37,18026720,1802673152.0,951],[20240820,2885.37,2885.53,2885.53,2883.46,2883.77,16170287,1617029376.0,952],[20240820,2883.77,2883.8,2883.96,2883.02,2883.77,14926554,1492656128.0,953],[20240820,2883.77,2883.66,2883.92,2881.17,2881.17,15133176,1513318272.0,954],[20240820,2881.17,2881.31,2882.02,2880.39,2881.96,15916426,1591643648.0,955],[20240820,2881.96,2882.16,2882.86,2881.26,2881.6,12168758,1216876416.0,956],[20240820,2881.6,2881.45,2881.45,2879.75,2880.07,15877133,1587714304.0,957],[20240820,2880.07,2880.2,2881.24,2880.2,2881.03,15569613,1556962304.0,958],[20240820,2881.03,2881.03,2881.76,2880.66,2881.05,14638839,1463885056.0,959],[20240820,2881.05,2881.19,2882.05,2879.88,2880.28,16720127,1672013440.0,1000],[20240820,2880.28,2880.34,2880.34,2877.26,2877.28,22117930,2211794176.0,1001],[20240820,2877.28,2877.37,2878.31,2877.31,2877.45,16161038,1616104704.0,1002],[20240820,2877.45,2877.44,2877.44,2875.57,2875.57,14993539,1499354880.0,1003],[20240820,2875.57,2875.94,2876.26,2875.48,2875.87,13914809,1391481984.0,1004],[20240820,2875.87,2875.92,2876.14,2875.07,2875.78,13871608,1387161728.0,1005],[20240820,2875.78,2876.33,2876.67,2875.35,2875.35,13773579,1377358976.0,1006],[20240820,2875.35,2875.42,2875.9,2874.78,2875.83,13691874,1369188352.0,1007],[20240820,2875.83,2875.52,2875.69,2875.07,2875.07,12360040,1236004864.0,1008],[20240820,2875.07,2875.11,2876.09,2875.11,2875.71,10474126,1047413440.0,1009],[20240820,2875.71,2875.69,2875.69,2873.36,2873.79,17777850,1777786112.0,1010],[20240820,2873.79,2873.46,2874.28,2873.24,2873.25,13212435,1321244288.0,1011],[20240820,2873.25,2872.9,2873.11,2871.79,2871.82,12381878,1238189056.0,1012],[20240820,2871.82,2871.42,2871.76,2870.06,2870.24,13803624,1380363648.0,1013],[20240820,2870.24,2870.38,2871.09,2870.15,2870.58,13793527,1379353600.0,1014],[20240820,2870.58,2870.87,2872.28,2870.87,2872.09,12183122,1218312960.0,1015],[20240820,2872.09,2872.24,2872.24,2870.43,2870.88,11877462,1187747328.0,1016],[20240820,2870.88,2870.92,2870.92,2869.57,2870.17,10596065,1059607360.0,1017],[20240820,2870.17,2870.08,2871.35,2869.61,2871.35,11210588,1121059968.0,1018],[20240820,2871.35,2871.04,2871.63,2870.89,2871.63,8072673,807268288.0,1019],[20240820,2871.63,2871.75,2872.85,2871.16,2872.33,10312341,1031235008.0,1020],[20240820,2872.33,2872.18,2872.61,2871.95,2872.49,9748515,974852480.0,1021],[20240820,2872.49,2872.48,2873.23,2871.63,2871.63,10319480,1031948800.0,1022],[20240820,2871.63,2871.12,2871.75,2870.02,2870.7,13417296,1341730688.0,1023],[20240820,2870.7,2870.55,2871.68,2870.55,2871.22,9075763,907577216.0,1024],[20240820,2871.22,2871.01,2872.07,2871.0,2871.0,10010481,1001049216.0,1025],[20240820,2871.0,2871.28,2871.37,2869.24,2870.03,14294594,1429460480.0,1026],[20240820,2870.03,2869.68,2869.99,2868.47,2868.57,9426413,942642432.0,1027],[20240820,2868.57,2868.48,2869.57,2868.4,2869.37,9190135,919014336.0,1028],[20240820,2869.37,2869.36,2869.36,2868.68,2869.0,7696842,769685312.0,1029],[20240820,2869.0,2868.62,2868.85,2867.85,2868.05,8618198,861820736.0,1030],[20240820,2868.05,2868.33,2868.86,2867.71,2868.86,10636597,1063660672.0,1031],[20240820,2868.86,2868.51,2870.83,2868.39,2868.81,14410870,1441088000.0,1032],[20240820,2868.81,2868.6,2870.52,2868.6,2870.52,8316578,831658752.0,1033],[20240820,2870.52,2870.59,2871.99,2870.48,2871.99,9129965,912997696.0,1034],[20240820,2871.99,2871.55,2871.7,2870.24,2870.56,9683115,968312640.0,1035],[20240820,2870.56,2870.83,2870.83,2869.45,2870.4,8243931,824394240.0,1036],[20240820,2870.4,2870.33,2870.39,2869.63,2869.95,7991858,799186688.0,1037],[20240820,2869.95,2870.03,2870.79,2870.03,2870.68,6966993,696700160.0,1038],[20240820,2870.68,2870.61,2872.24,2870.58,2870.58,9933052,993305984.0,1039],[20240820,2870.58,2870.65,2871.04,2870.38,2870.43,6745464,674547584.0,1040],[20240820,2870.43,2871.28,2871.6,2870.74,2871.21,8279700,827970816.0,1041],[20240820,2871.21,2871.43,2871.65,2871.08,2871.12,7530886,753089664.0,1042],[20240820,2871.12,2871.46,2871.82,2871.19,2871.63,8393601,839360960.0,1043],[20240820,2871.63,2871.65,2872.5,2871.39,2872.2,8240105,824011264.0,1044],[20240820,2872.2,2872.34,2873.09,2871.67,2871.67,8246337,824635072.0,1045],[20240820,2871.67,2871.88,2871.88,2870.56,2871.45,9173351,917335808.0,1046],[20240820,2871.45,2871.6,2871.6,2869.48,2870.13,9362410,936242176.0,1047],[20240820,2870.13,2869.87,2869.96,2868.71,2868.91,10201020,1020103232.0,1048],[20240820,2868.91,2868.92,2869.17,2868.54,2868.94,7210821,721083072.0,1049],[20240820,2868.94,2869.11,2869.39,2868.4,2869.32,6921255,692126464.0,1050],[20240820,2869.32,2869.37,2869.57,2868.5,2868.86,6668256,666826624.0,1051],[20240820,2868.86,2868.94,2869.85,2868.94,2869.41,6479553,647956224.0,1052],[20240820,2869.41,2869.41,2869.51,2868.39,2868.72,7261114,726112512.0,1053],[20240820,2868.72,2868.46,2868.77,2867.46,2867.46,8204064,820407616.0,1054],[20240820,2867.46,2867.32,2867.84,2866.72,2866.89,8021045,802105536.0,1055],[20240820,2866.89,2866.8,2867.83,2866.8,2867.83,8181838,818184576.0,1056],[20240820,2867.83,2867.52,2868.32,2867.46,2868.15,6324956,632496512.0,1057],[20240820,2868.15,2868.18,2868.63,2868.01,2868.27,6855433,685544192.0,1058],[20240820,2868.27,2868.55,2868.85,2867.9,2867.9,5953297,595330624.0,1059],[20240820,2867.9,2868.15,2868.83,2868.15,2868.71,6091269,609127872.0,1100],[20240820,2868.71,2868.76,2868.84,2867.92,2868.59,8133515,813352576.0,1101],[20240820,2868.59,2868.13,2869.19,2868.13,2869.0,5925572,592558464.0,1102],[20240820,2869.0,2869.05,2869.55,2867.75,2868.05,7426499,742650944.0,1103],[20240820,2868.05,2868.13,2868.97,2868.13,2868.61,5402291,540230144.0,1104],[20240820,2868.61,2868.37,2868.57,2867.44,2867.44,5680059,568006720.0,1105],[20240820,2867.44,2867.63,2868.06,2867.18,2867.87,5638639,563865216.0,1106],[20240820,2867.87,2867.55,2868.12,2867.29,2867.63,6064357,606436608.0,1107],[20240820,2867.63,2867.45,2868.6,2867.45,2868.36,5252192,525220288.0,1108],[20240820,2868.36,2868.33,2868.63,2867.62,2868.52,7217987,721799872.0,1109],[20240820,2868.52,2868.64,2869.52,2868.64,2869.03,6298144,629815360.0,1110],[20240820,2869.03,2869.15,2869.64,2868.96,2869.57,5020415,502042368.0,1111],[20240820,2869.57,2869.42,2869.76,2869.14,2869.51,5069860,506987168.0,1112],[20240820,2869.51,2869.32,2869.34,2867.86,2867.86,6701016,670102720.0,1113],[20240820,2867.86,2867.88,2868.57,2867.81,2867.96,5057970,505797920.0,1114],[20240820,2867.96,2867.65,2867.96,2867.12,2867.47,5820951,582096256.0,1115],[20240820,2867.47,2867.43,2867.67,2866.48,2866.67,5840642,584065280.0,1116],[20240820,2866.67,2866.75,2867.12,2866.3,2866.73,6940506,694051456.0,1117],[20240820,2866.73,2866.38,2867.06,2865.51,2865.51,9189493,918950528.0,1118],[20240820,2865.51,2865.84,2866.5,2865.45,2866.1,6606882,660689088.0,1119],[20240820,2866.1,2865.96,2866.24,2865.33,2865.98,5179108,517911840.0,1120],[20240820,2865.98,2865.72,2867.51,2865.72,2867.09,6303310,630332096.0,1121],[20240820,2867.09,2867.18,2867.18,2866.11,2866.3,4912622,491262944.0,1122],[20240820,2866.3,2866.34,2866.91,2865.23,2866.1,5834321,583432960.0,1123],[20240820,2866.1,2865.67,2866.22,2865.41,2865.41,5003260,500327168.0,1124],[20240820,2865.41,2865.31,2865.98,2864.84,2864.84,4854870,485487840.0,1125],[20240820,2864.84,2865.22,2865.59,2864.62,2865.01,4778145,477815584.0,1126],[20240820,2865.01,2865.32,2866.15,2865.32,2865.53,5066540,506655008.0,1127],[20240820,2865.53,2865.37,2865.93,2864.55,2864.55,6730256,673026496.0,1128],[20240820,2864.55,2864.8,2865.61,2864.58,2865.43,5082355,508236544.0,1129],[20240820,2865.43,2865.1,2865.39,2864.69,2865.18,5713210,571322240.0,1130],[20240820,2865.18,2864.43,2864.68,2863.18,2864.06,18785208,1878521600.0,1301],[20240820,2864.06,2864.48,2864.48,2862.67,2862.67,7245245,724525312.0,1302],[20240820,2862.67,2863.01,2863.28,2862.54,2862.88,7799895,779990400.0,1303],[20240820,2862.88,2863.09,2865.3,2862.81,2865.3,7892289,789229696.0,1304],[20240820,2865.3,2865.36,2867.49,2865.36,2866.65,9631538,963154816.0,1305],[20240820,2866.65,2866.51,2866.51,2864.0,2864.29,8494972,849498304.0,1306],[20240820,2864.29,2863.99,2864.39,2863.79,2863.9,5482825,548283392.0,1307],[20240820,2863.9,2864.04,2864.17,2863.24,2863.34,5632453,563246208.0,1308],[20240820,2863.34,2863.46,2864.43,2863.45,2863.83,6274769,627477632.0,1309],[20240820,2863.83,2863.56,2864.14,2863.07,2863.11,5832475,583248640.0,1310],[20240820,2863.11,2863.08,2863.18,2862.36,2862.53,6512316,651232512.0,1311],[20240820,2862.53,2862.68,2862.93,2862.0,2862.43,6686954,668696448.0,1312],[20240820,2862.43,2862.42,2862.42,2861.42,2861.46,7780287,778029760.0,1313],[20240820,2861.46,2861.29,2861.72,2860.87,2861.02,6804629,680464064.0,1314],[20240820,2861.02,2860.73,2861.09,2860.11,2860.17,6680738,668074688.0,1315],[20240820,2860.17,2860.21,2861.06,2859.84,2860.66,8241633,824164352.0,1316],[20240820,2860.66,2860.51,2860.97,2860.17,2860.97,7202830,720283968.0,1317],[20240820,2860.97,2860.75,2861.24,2860.69,2861.1,6009731,600974016.0,1318],[20240820,2861.1,2860.83,2861.07,2860.47,2860.88,5725653,572566336.0,1319],[20240820,2860.88,2860.93,2860.97,2860.58,2860.65,5501741,550175168.0,1320],[20240820,2860.65,2861.02,2863.88,2861.02,2863.01,9758144,975815488.0,1321],[20240820,2863.01,2863.09,2863.09,2861.71,2861.99,5665888,566589696.0,1322],[20240820,2861.99,2862.02,2862.14,2861.47,2861.84,4795301,479531104.0,1323],[20240820,2861.84,2861.78,2862.16,2861.44,2861.8,4620394,462040416.0,1324],[20240820,2861.8,2861.84,2862.54,2861.73,2862.37,4507439,450745088.0,1325],[20240820,2862.37,2862.36,2862.98,2862.33,2862.76,5136875,513688512.0,1326],[20240820,2862.76,2862.96,2864.46,2862.96,2864.12,6945152,694516096.0,1327],[20240820,2864.12,2863.73,2864.1,2863.16,2863.57,4864918,486492640.0,1328],[20240820,2863.57,2863.49,2863.68,2863.03,2863.37,4092043,409205280.0,1329],[20240820,2863.37,2863.26,2863.38,2862.62,2863.16,4481411,448142240.0,1330],[20240820,2863.16,2863.23,2863.23,2861.81,2861.95,6987225,698723456.0,1331],[20240820,2861.95,2862.01,2862.36,2861.03,2861.04,6250307,625031680.0,1332],[20240820,2861.04,2860.8,2861.05,2860.41,2860.41,6449913,644992576.0,1333],[20240820,2860.41,2860.7,2860.71,2859.96,2859.96,5915596,591560384.0,1334],[20240820,2859.96,2860.47,2860.92,2859.95,2860.74,5553279,555328960.0,1335],[20240820,2860.74,2860.61,2861.06,2860.47,2860.9,5234077,523408608.0,1336],[20240820,2860.9,2860.78,2861.37,2860.33,2860.84,4751718,475172864.0,1337],[20240820,2860.84,2860.56,2860.83,2860.06,2860.41,5154251,515426144.0,1338],[20240820,2860.41,2860.2,2860.29,2858.79,2858.96,8140448,814045888.0,1339],[20240820,2858.96,2859.39,2859.56,2858.11,2858.56,6989466,698947648.0,1340],[20240820,2858.56,2858.32,2859.17,2857.95,2858.89,6795326,679533888.0,1341],[20240820,2858.89,2858.58,2858.7,2857.44,2857.71,5827829,582783872.0,1342],[20240820,2857.71,2857.54,2858.56,2857.32,2857.68,5903129,590313920.0,1343],[20240820,2857.68,2857.9,2858.21,2857.29,2857.9,7107879,710788608.0,1344],[20240820,2857.9,2857.85,2857.85,2856.74,2857.03,6533964,653397376.0,1345],[20240820,2857.03,2856.89,2857.1,2856.08,2856.88,7114870,711488064.0,1346],[20240820,2856.88,2856.26,2856.67,2855.45,2855.55,9391156,939116416.0,1347],[20240820,2855.55,2855.33,2861.94,2855.33,2859.78,15939873,1593988096.0,1348],[20240820,2859.78,2860.0,2863.73,2859.66,2863.73,8656983,865699392.0,1349],[20240820,2863.73,2862.98,2862.98,2860.64,2861.76,7821345,782135616.0,1350],[20240820,2861.76,2861.26,2861.42,2860.23,2860.23,4829896,482990656.0,1351],[20240820,2860.23,2860.28,2860.59,2859.73,2859.73,4262620,426262848.0,1352],[20240820,2859.73,2859.99,2861.71,2859.6,2861.35,5279455,527946368.0,1353],[20240820,2861.35,2861.43,2863.81,2861.04,2862.33,7015662,701567296.0,1354],[20240820,2862.33,2862.42,2864.78,2862.42,2864.49,6772431,677243968.0,1355],[20240820,2864.49,2864.04,2866.23,2863.41,2865.73,8089189,808919744.0,1356],[20240820,2865.73,2865.81,2867.52,2864.6,2864.6,9298592,929860160.0,1357],[20240820,2864.6,2864.4,2864.48,2862.35,2862.61,7892503,789251200.0,1358],[20240820,2862.61,2862.76,2862.78,2861.11,2861.44,6580232,658023872.0,1359],[20240820,2861.44,2861.39,2863.89,2861.39,2863.55,5600520,560052736.0,1400],[20240820,2863.55,2863.39,2863.39,2861.97,2862.24,5524162,552416960.0,1401],[20240820,2862.24,2862.26,2862.99,2861.77,2862.19,5700878,570088768.0,1402],[20240820,2862.19,2862.22,2862.39,2860.76,2860.76,7438851,743886144.0,1403],[20240820,2860.76,2860.83,2862.57,2860.79,2862.57,5571089,557109888.0,1404],[20240820,2862.57,2862.67,2862.67,2861.12,2861.38,5877770,587777920.0,1405],[20240820,2861.38,2861.11,2861.5,2860.99,2861.2,4815216,481522624.0,1406],[20240820,2861.2,2860.9,2862.16,2860.64,2861.32,4839779,483978784.0,1407],[20240820,2861.32,2860.94,2862.5,2860.71,2861.44,5091949,509195776.0,1408],[20240820,2861.44,2861.55,2861.55,2860.87,2861.3,4411539,441155104.0,1409],[20240820,2861.3,2860.97,2861.23,2860.32,2860.65,5335001,533501440.0,1410],[20240820,2860.65,2860.58,2860.58,2859.57,2859.69,7120574,712058560.0,1411],[20240820,2859.69,2859.58,2860.99,2859.58,2860.58,6076201,607621120.0,1412],[20240820,2860.58,2860.39,2860.68,2859.78,2860.29,4587878,458788960.0,1413],[20240820,2860.29,2860.16,2861.58,2860.16,2860.72,5634898,563490624.0,1414],[20240820,2860.72,2860.79,2860.79,2860.16,2860.67,4736729,473673952.0,1415],[20240820,2860.67,2860.71,2861.15,2860.21,2860.54,5340547,534055776.0,1416],[20240820,2860.54,2860.27,2860.27,2859.02,2859.15,6872519,687252992.0,1417],[20240820,2859.15,2858.95,2862.41,2858.94,2860.6,7857685,785769344.0,1418],[20240820,2860.6,2860.41,2860.83,2859.85,2860.29,4248774,424878272.0,1419],[20240820,2860.29,2860.2,2860.94,2859.75,2860.03,5020952,502096128.0,1420],[20240820,2860.03,2860.05,2860.39,2859.28,2860.37,5769646,576965568.0,1421],[20240820,2860.37,2860.55,2860.68,2859.58,2859.81,5772402,577241216.0,1422],[20240820,2859.81,2860.17,2860.61,2859.82,2860.32,5560036,556004672.0,1423],[20240820,2860.32,2860.48,2860.75,2859.28,2859.28,5659631,565964096.0,1424],[20240820,2859.28,2859.53,2859.58,2858.42,2858.74,6587611,658761920.0,1425],[20240820,2858.74,2858.2,2861.19,2858.2,2860.62,9935115,993512192.0,1426],[20240820,2860.62,2860.22,2863.37,2859.64,2862.04,10912948,1091295744.0,1427],[20240820,2862.04,2861.99,2863.49,2861.72,2862.86,7026551,702656064.0,1428],[20240820,2862.86,2862.89,2864.28,2862.45,2863.35,6940283,694029440.0,1429],[20240820,2863.35,2863.75,2865.39,2863.51,2864.71,7379786,737979776.0,1430],[20240820,2864.71,2864.35,2866.93,2864.35,2866.93,10019297,1001930880.0,1431],[20240820,2866.93,2866.6,2867.22,2863.95,2864.22,9460450,946046016.0,1432],[20240820,2864.22,2864.14,2864.96,2862.44,2862.51,7970753,797076352.0,1433],[20240820,2862.51,2861.97,2863.78,2861.72,2863.78,6401172,640117952.0,1434],[20240820,2863.78,2863.97,2865.38,2863.48,2864.53,8033316,803332672.0,1435],[20240820,2864.53,2864.7,2865.84,2864.52,2865.49,6632856,663286464.0,1436],[20240820,2865.49,2865.59,2866.22,2865.15,2865.96,6415453,641546496.0,1437],[20240820,2865.96,2866.65,2867.29,2866.26,2867.05,7905088,790510080.0,1438],[20240820,2867.05,2867.41,2868.97,2867.41,2868.62,9837500,983750976.0,1439],[20240820,2868.62,2869.08,2869.08,2866.65,2866.97,7864410,786441984.0,1440],[20240820,2866.97,2867.19,2867.7,2865.63,2867.38,8669759,866976768.0,1441],[20240820,2867.38,2867.04,2867.04,2865.86,2866.36,7671669,767168000.0,1442],[20240820,2866.36,2866.09,2866.16,2865.06,2865.23,8995822,899583168.0,1443],[20240820,2865.23,2864.94,2865.11,2864.04,2864.46,8532662,853267136.0,1444],[20240820,2864.46,2864.62,2864.8,2863.29,2863.67,10044598,1004460672.0,1445],[20240820,2863.67,2864.38,2864.43,2862.85,2863.0,9777957,977796672.0,1446],[20240820,2863.0,2862.88,2862.88,2861.52,2861.52,10801827,1080183680.0,1447],[20240820,2861.52,2861.56,2862.85,2860.76,2862.85,11626540,1162654976.0,1448],[20240820,2862.85,2863.14,2864.39,2862.37,2863.15,11444836,1144484608.0,1449],[20240820,2863.15,2862.62,2864.93,2862.62,2864.36,11019152,1101916544.0,1450],[20240820,2864.36,2864.71,2866.11,2864.44,2865.55,12538781,1253879168.0,1451],[20240820,2865.55,2865.66,2866.2,2864.58,2865.58,12427920,1242792832.0,1452],[20240820,2865.58,2865.58,2866.27,2864.96,2865.59,13154587,1315459840.0,1453],[20240820,2865.59,2866.57,2866.97,2864.98,2866.97,13398753,1339876608.0,1454],[20240820,2866.97,2866.92,2867.33,2866.24,2866.24,15284404,1528441344.0,1455],[20240820,2866.24,2867.58,2867.68,2866.64,2867.49,16825069,1682508032.0,1456],[20240820,2867.49,2867.09,2868.7,2866.99,2868.25,17732069,1773207808.0,1457],[20240820,2868.25,2868.44,2869.04,2868.42,2869.04,1243915,124391552.0,1458],[20240820,2869.04,2869.04,2869.04,2869.04,2869.04,0,0.0,1459],[20240820,2869.04,2868.8,2868.8,2866.66,2866.66,26121477,2612147712.0,1500],[20240821,2866.66,2858.94,2858.94,2853.56,2856.7,75889968,7588998144.0,931],[20240821,2856.7,2856.33,2859.78,2854.98,2854.98,34273926,3427393024.0,932],[20240821,2854.98,2854.87,2854.87,2852.18,2852.72,29830746,2983075840.0,933],[20240821,2852.72,2853.27,2853.78,2851.62,2853.77,30869534,3086953984.0,934],[20240821,2853.77,2853.46,2854.6,2852.38,2853.8,23815308,2381531648.0,935],[20240821,2853.8,2854.07,2854.08,2851.4,2852.97,26560316,2656032512.0,936],[20240821,2852.97,2852.38,2852.38,2850.62,2850.62,20011717,2001172352.0,937],[20240821,2850.62,2850.67,2850.67,2848.75,2848.75,21598514,2159852544.0,938],[20240821,2848.75,2848.53,2850.67,2848.53,2849.89,20574998,2057500928.0,939],[20240821,2849.89,2850.4,2851.63,2849.57,2849.57,17190617,1719062912.0,940],[20240821,2849.57,2849.15,2850.18,2848.32,2848.32,17305847,1730585728.0,941],[20240821,2848.32,2848.15,2855.61,2848.15,2854.75,23123031,2312304384.0,942],[20240821,2854.75,2853.99,2857.8,2853.99,2856.75,17326332,1732633984.0,943],[20240821,2856.75,2856.2,2857.76,2856.2,2856.97,14964301,1496430976.0,944],[20240821,2856.97,2856.89,2858.35,2856.89,2857.37,13886056,1388606464.0,945],[20240821,2857.37,2857.05,2857.58,2855.09,2857.58,17776378,1777638784.0,946],[20240821,2857.58,2856.73,2858.21,2856.27,2856.8,14864520,1486452608.0,947],[20240821,2856.8,2856.59,2857.79,2856.02,2857.35,12624867,1262487552.0,948],[20240821,2857.35,2857.95,2860.18,2857.61,2859.96,13006254,1300626176.0,949],[20240821,2859.96,2860.15,2860.41,2859.07,2860.31,14040887,1404089472.0,950],[20240821,2860.31,2859.89,2861.93,2858.71,2861.41,15672594,1567260160.0,951],[20240821,2861.41,2861.56,2861.56,2858.79,2858.97,14823431,1482343936.0,952],[20240821,2858.97,2858.89,2859.1,2857.36,2857.76,14077584,1407759616.0,953],[20240821,2857.76,2857.74,2860.39,2857.57,2857.76,14811746,1481175424.0,954],[20240821,2857.76,2857.46,2857.71,2856.85,2857.2,10383787,1038379712.0,955],[20240821,2857.2,2856.9,2858.01,2856.14,2858.01,11784679,1178468992.0,956],[20240821,2858.01,2857.35,2857.35,2855.41,2855.7,10951876,1095188480.0,957],[20240821,2855.7,2855.69,2856.96,2855.5,2856.57,11752510,1175251968.0,958],[20240821,2856.57,2856.72,2857.76,2855.85,2855.85,10540190,1054020160.0,959],[20240821,2855.85,2855.49,2855.55,2854.06,2854.08,10764662,1076467072.0,1000],[20240821,2854.08,2854.08,2854.08,2852.56,2853.06,13599653,1359966336.0,1001],[20240821,2853.06,2852.74,2857.07,2852.11,2856.98,20739193,2073920384.0,1002],[20240821,2856.98,2857.27,2858.29,2856.58,2857.13,11855376,1185538432.0,1003],[20240821,2857.13,2857.0,2859.9,2857.0,2859.9,12623029,1262304128.0,1004],[20240821,2859.9,2859.8,2860.88,2859.28,2860.51,12056807,1205681792.0,1005],[20240821,2860.51,2860.92,2860.92,2859.65,2859.89,11802755,1180276480.0,1006],[20240821,2859.89,2860.17,2860.29,2859.13,2859.42,11146613,1114662016.0,1007],[20240821,2859.42,2859.17,2860.36,2858.78,2859.59,9658286,965829504.0,1008],[20240821,2859.59,2860.02,2862.15,2860.02,2861.83,10549166,1054917376.0,1009],[20240821,2861.83,2861.99,2862.94,2861.34,2862.94,9681921,968193216.0,1010],[20240821,2862.94,2862.81,2863.89,2862.48,2863.88,10598981,1059898944.0,1011],[20240821,2863.88,2862.91,2863.19,2861.7,2862.11,10051825,1005183424.0,1012],[20240821,2862.11,2861.83,2862.43,2860.37,2860.57,10284179,1028418944.0,1013],[20240821,2860.57,2860.53,2860.53,2859.11,2859.43,8807862,880787136.0,1014],[20240821,2859.43,2859.17,2859.36,2857.94,2858.02,8935626,893563648.0,1015],[20240821,2858.02,2858.03,2859.62,2857.64,2858.73,10624075,1062408832.0,1016],[20240821,2858.73,2859.31,2859.31,2858.15,2858.88,9110228,911023872.0,1017],[20240821,2858.88,2859.13,2859.47,2858.35,2859.47,9704331,970433792.0,1018],[20240821,2859.47,2859.03,2859.03,2857.88,2858.43,8286452,828646272.0,1019],[20240821,2858.43,2858.14,2859.85,2857.48,2859.84,9442407,944241728.0,1020],[20240821,2859.84,2858.79,2859.51,2858.64,2859.51,7342936,734294656.0,1021],[20240821,2859.51,2859.86,2863.39,2859.26,2861.46,13446393,1344640512.0,1022],[20240821,2861.46,2861.27,2862.14,2860.99,2861.31,8984358,898436864.0,1023],[20240821,2861.31,2861.01,2861.4,2860.29,2861.09,7537610,753761920.0,1024],[20240821,2861.09,2861.06,2861.06,2858.89,2858.89,8681841,868185088.0,1025],[20240821,2858.89,2859.06,2859.36,2858.17,2858.96,7584086,758409856.0,1026],[20240821,2858.96,2858.91,2858.97,2857.52,2857.9,8676477,867648576.0,1027],[20240821,2857.9,2857.27,2858.79,2857.27,2858.49,8730669,873067840.0,1028],[20240821,2858.49,2858.32,2858.59,2857.77,2858.05,8063214,806322560.0,1029],[20240821,2858.05,2858.34,2858.34,2856.84,2857.52,8676927,867693760.0,1030],[20240821,2857.52,2857.47,2857.5,2856.87,2857.11,8206344,820635200.0,1031],[20240821,2857.11,2857.45,2857.45,2855.96,2856.12,8964896,896490688.0,1032],[20240821,2856.12,2856.8,2857.95,2855.77,2856.2,9959963,995997376.0,1033],[20240821,2856.2,2856.08,2856.57,2855.33,2855.75,7618303,761831616.0,1034],[20240821,2855.75,2857.04,2857.25,2855.95,2856.16,8165929,816593856.0,1035],[20240821,2856.16,2856.29,2857.22,2856.05,2856.73,6324395,632440320.0,1036],[20240821,2856.73,2856.76,2857.73,2856.53,2857.07,7652770,765277888.0,1037],[20240821,2857.07,2857.02,2857.65,2856.57,2856.99,7447621,744763264.0,1038],[20240821,2856.99,2857.19,2857.5,2856.52,2856.98,8430878,843089152.0,1039],[20240821,2856.98,2856.46,2857.04,2855.52,2855.76,7746387,774639616.0,1040],[20240821,2855.76,2855.87,2856.88,2855.02,2855.67,10395264,1039527488.0,1041],[20240821,2855.67,2855.88,2856.53,2855.31,2856.53,8686405,868641344.0,1042],[20240821,2856.53,2855.78,2856.89,2855.29,2856.1,8341854,834186496.0,1043],[20240821,2856.1,2855.82,2856.99,2855.66,2856.91,7926931,792694080.0,1044],[20240821,2856.91,2856.63,2856.63,2855.23,2855.23,6546349,654635968.0,1045],[20240821,2855.23,2855.11,2855.63,2854.16,2854.73,8207701,820771136.0,1046],[20240821,2854.73,2854.77,2856.23,2853.65,2853.78,8976471,897648256.0,1047],[20240821,2853.78,2853.83,2858.5,2853.45,2858.5,11872004,1187201152.0,1048],[20240821,2858.5,2858.65,2861.12,2858.15,2859.62,13107296,1310730496.0,1049],[20240821,2859.62,2858.93,2860.63,2857.93,2859.37,8701943,870195136.0,1050],[20240821,2859.37,2859.89,2861.22,2859.5,2860.6,6837402,683741120.0,1051],[20240821,2860.6,2859.29,2861.13,2859.15,2860.54,6808921,680893120.0,1052],[20240821,2860.54,2860.08,2861.65,2859.35,2859.35,7393155,739316672.0,1053],[20240821,2859.35,2859.5,2860.49,2858.63,2860.49,7471638,747164864.0,1054],[20240821,2860.49,2860.76,2861.29,2859.98,2860.57,5600957,560096896.0,1055],[20240821,2860.57,2860.36,2861.92,2860.15,2861.42,6721714,672172544.0,1056],[20240821,2861.42,2861.36,2862.66,2860.98,2861.91,6553830,655384000.0,1057],[20240821,2861.91,2862.41,2863.03,2860.44,2861.0,8577367,857737728.0,1058],[20240821,2861.0,2860.7,2860.7,2858.89,2860.43,6362124,636213184.0,1059],[20240821,2860.43,2860.19,2860.19,2857.99,2858.19,4986085,498609408.0,1100],[20240821,2858.19,2858.17,2858.72,2857.06,2857.77,5795505,579551424.0,1101],[20240821,2857.77,2857.82,2857.82,2856.72,2856.78,5752967,575297600.0,1102],[20240821,2856.78,2857.09,2857.68,2856.48,2856.8,6301316,630132608.0,1103],[20240821,2856.8,2857.03,2857.03,2855.88,2856.34,5752228,575223808.0,1104],[20240821,2856.34,2857.05,2857.96,2855.6,2857.1,6212097,621210752.0,1105],[20240821,2857.1,2857.01,2857.11,2856.25,2856.35,4352237,435224800.0,1106],[20240821,2856.35,2855.76,2857.03,2855.76,2856.49,4719544,471955392.0,1107],[20240821,2856.49,2856.26,2856.79,2855.87,2856.24,4848583,484859360.0,1108],[20240821,2856.24,2856.37,2856.88,2855.84,2856.06,4679363,467937376.0,1109],[20240821,2856.06,2855.89,2856.37,2855.48,2855.71,4453723,445373440.0,1110],[20240821,2855.71,2855.63,2858.52,2855.39,2857.81,5804893,580490112.0,1111],[20240821,2857.81,2857.61,2857.87,2856.72,2857.13,4076866,407687584.0,1112],[20240821,2857.13,2856.89,2856.89,2855.87,2855.87,3859207,385921664.0,1113],[20240821,2855.87,2855.86,2856.26,2855.45,2855.66,4591478,459148640.0,1114],[20240821,2855.66,2855.12,2857.13,2855.06,2856.1,5501707,550171840.0,1115],[20240821,2856.1,2856.48,2856.48,2855.65,2855.83,4212678,421268768.0,1116],[20240821,2855.83,2855.69,2856.6,2855.47,2856.0,4994683,499469280.0,1117],[20240821,2856.0,2855.73,2855.96,2854.97,2854.97,5866620,586662976.0,1118],[20240821,2854.97,2855.07,2856.13,2855.02,2855.76,6505345,650535360.0,1119],[20240821,2855.76,2855.76,2855.81,2854.73,2855.26,4655523,465553280.0,1120],[20240821,2855.26,2855.12,2855.49,2854.16,2854.17,6894441,689444864.0,1121],[20240821,2854.17,2854.3,2855.01,2853.89,2854.79,5332198,533220960.0,1122],[20240821,2854.79,2854.57,2856.01,2854.36,2855.67,4870051,487006176.0,1123],[20240821,2855.67,2856.24,2856.35,2855.34,2855.48,4444683,444469312.0,1124],[20240821,2855.48,2855.71,2856.41,2855.31,2856.14,3726472,372648320.0,1125],[20240821,2856.14,2855.71,2856.67,2855.65,2855.65,4060065,406007328.0,1126],[20240821,2855.65,2855.38,2856.38,2855.38,2856.16,4160151,416016192.0,1127],[20240821,2856.16,2855.82,2855.96,2855.08,2855.22,4429642,442965248.0,1128],[20240821,2855.22,2855.26,2856.24,2855.13,2855.15,4528080,452808992.0,1129],[20240821,2855.15,2855.44,2855.84,2855.07,2855.35,4274989,427499840.0,1130],[20240821,2855.35,2855.06,2856.33,2854.22,2855.95,15251846,1525185664.0,1301],[20240821,2855.95,2856.25,2856.25,2854.87,2854.87,5783539,578354880.0,1302],[20240821,2854.87,2854.71,2855.09,2854.38,2855.09,5036487,503649920.0,1303],[20240821,2855.09,2855.16,2855.16,2853.97,2853.97,5817594,581760256.0,1304],[20240821,2853.97,2853.91,2855.28,2853.66,2854.98,5072424,507243200.0,1305],[20240821,2854.98,2855.11,2855.11,2853.9,2854.08,5123386,512339648.0,1306],[20240821,2854.08,2854.25,2854.46,2852.97,2853.54,7133453,713346304.0,1307],[20240821,2853.54,2853.34,2854.16,2853.16,2853.32,5192314,519232256.0,1308],[20240821,2853.32,2853.56,2853.71,2852.64,2853.08,5133456,513346624.0,1309],[20240821,2853.08,2852.6,2855.41,2852.6,2854.69,7031642,703165120.0,1310],[20240821,2854.69,2855.09,2855.37,2854.4,2855.37,4449371,444938176.0,1311],[20240821,2855.37,2855.27,2855.27,2854.43,2854.72,5024362,502437216.0,1312],[20240821,2854.72,2854.46,2854.95,2854.2,2854.8,4873293,487330272.0,1313],[20240821,2854.8,2854.9,2855.0,2854.19,2854.26,4674327,467433664.0,1314],[20240821,2854.26,2853.91,2855.14,2853.91,2854.07,5341493,534150240.0,1315],[20240821,2854.07,2854.41,2856.02,2853.95,2855.64,6740324,674033216.0,1316],[20240821,2855.64,2855.5,2855.6,2854.63,2854.87,5709253,570926528.0,1317],[20240821,2854.87,2854.91,2854.91,2853.53,2853.95,8189004,818901312.0,1318],[20240821,2853.95,2854.56,2855.55,2854.05,2854.18,6461016,646102528.0,1319],[20240821,2854.18,2854.11,2854.52,2853.65,2854.15,6522588,652259776.0,1320],[20240821,2854.15,2854.2,2854.48,2853.36,2853.45,6063783,606379200.0,1321],[20240821,2853.45,2853.55,2854.49,2852.93,2854.04,6764098,676410816.0,1322],[20240821,2854.04,2853.74,2854.21,2853.11,2853.51,6115917,611592768.0,1323],[20240821,2853.51,2853.52,2853.52,2852.79,2852.97,6111371,611138048.0,1324],[20240821,2852.97,2852.64,2855.3,2852.64,2854.36,7949288,794929856.0,1325],[20240821,2854.36,2854.77,2854.77,2854.09,2854.52,5224713,522472416.0,1326],[20240821,2854.52,2854.59,2854.59,2853.71,2853.86,5104008,510401792.0,1327],[20240821,2853.86,2853.47,2854.36,2852.6,2853.5,6923713,692372224.0,1328],[20240821,2853.5,2854.0,2854.77,2853.63,2854.05,5401514,540152576.0,1329],[20240821,2854.05,2854.01,2856.44,2853.48,2856.04,10223115,1022312640.0,1330],[20240821,2856.04,2856.19,2857.17,2855.8,2856.62,6940371,694037952.0,1331],[20240821,2856.62,2856.83,2856.9,2856.09,2856.17,6022980,602299200.0,1332],[20240821,2856.17,2855.92,2856.25,2855.46,2855.51,5345582,534559232.0,1333],[20240821,2855.51,2855.76,2855.76,2854.24,2854.33,5808864,580887552.0,1334],[20240821,2854.33,2854.4,2854.79,2854.07,2854.73,4910808,491081696.0,1335],[20240821,2854.73,2855.06,2856.48,2854.5,2856.48,6326067,632607808.0,1336],[20240821,2856.48,2856.19,2856.31,2855.3,2855.3,5440520,544052928.0,1337],[20240821,2855.3,2855.39,2855.42,2854.55,2855.0,5727221,572723200.0,1338],[20240821,2855.0,2854.7,2854.83,2854.31,2854.37,5472123,547213376.0,1339],[20240821,2854.37,2854.52,2855.06,2853.94,2854.95,6346657,634666880.0,1340],[20240821,2854.95,2855.19,2856.3,2855.19,2855.96,6146059,614606912.0,1341],[20240821,2855.96,2856.15,2857.12,2855.98,2856.85,7025498,702550592.0,1342],[20240821,2856.85,2856.9,2857.33,2856.73,2857.17,5675508,567551680.0,1343],[20240821,2857.17,2857.58,2858.47,2857.0,2857.99,5891210,589121920.0,1344],[20240821,2857.99,2858.0,2858.0,2857.11,2857.31,6032130,603214272.0,1345],[20240821,2857.31,2857.22,2857.6,2856.99,2857.38,6138786,613879424.0,1346],[20240821,2857.38,2857.2,2857.7,2856.71,2856.74,6822599,682260736.0,1347],[20240821,2856.74,2856.75,2858.18,2856.48,2858.1,7950954,795096448.0,1348],[20240821,2858.1,2858.14,2859.45,2857.82,2859.18,7909742,790975168.0,1349],[20240821,2859.18,2858.73,2859.12,2858.19,2859.06,5407169,540717888.0,1350],[20240821,2859.06,2858.91,2859.19,2858.29,2858.42,5124709,512471488.0,1351],[20240821,2858.42,2858.68,2858.68,2857.77,2858.16,5031264,503127264.0,1352],[20240821,2858.16,2857.52,2858.58,2857.44,2857.44,4157757,415776640.0,1353],[20240821,2857.44,2857.69,2857.81,2857.01,2857.01,4876244,487625408.0,1354],[20240821,2857.01,2857.15,2857.75,2856.77,2857.08,5147788,514779616.0,1355],[20240821,2857.08,2857.05,2857.34,2856.57,2857.08,4651599,465161024.0,1356],[20240821,2857.08,2856.85,2857.34,2856.41,2857.14,5159042,515905376.0,1357],[20240821,2857.14,2856.97,2857.43,2856.47,2856.85,5114239,511425120.0,1358],[20240821,2856.85,2856.69,2856.84,2856.15,2856.42,5162915,516292416.0,1359],[20240821,2856.42,2856.21,2857.7,2856.05,2857.7,7602946,760295616.0,1400],[20240821,2857.7,2857.53,2858.18,2857.42,2857.75,5692835,569284416.0,1401],[20240821,2857.75,2857.47,2857.67,2856.85,2856.87,5435743,543575424.0,1402],[20240821,2856.87,2856.96,2857.01,2855.41,2856.65,8343628,834363712.0,1403],[20240821,2856.65,2856.59,2858.73,2856.59,2858.35,8478683,847869120.0,1404],[20240821,2858.35,2858.14,2858.38,2857.63,2857.76,4251104,425111520.0,1405],[20240821,2857.76,2857.54,2859.51,2857.54,2859.22,4543289,454329920.0,1406],[20240821,2859.22,2859.44,2860.22,2859.35,2859.59,6467468,646747776.0,1407],[20240821,2859.59,2859.75,2860.28,2859.2,2859.6,5025498,502550816.0,1408],[20240821,2859.6,2859.77,2859.77,2858.28,2858.74,5012726,501273600.0,1409],[20240821,2858.74,2858.51,2860.34,2858.19,2858.99,5277684,527769504.0,1410],[20240821,2858.99,2859.42,2859.42,2858.62,2858.75,4046998,404700992.0,1411],[20240821,2858.75,2858.95,2858.95,2857.73,2857.87,5447721,544772992.0,1412],[20240821,2857.87,2857.68,2858.33,2857.35,2857.4,4740975,474098560.0,1413],[20240821,2857.4,2857.37,2858.51,2857.3,2857.75,4798039,479804832.0,1414],[20240821,2857.75,2857.84,2858.13,2857.6,2858.13,4849705,484971456.0,1415],[20240821,2858.13,2857.88,2858.34,2857.46,2857.51,5045294,504530112.0,1416],[20240821,2857.51,2857.82,2858.5,2857.15,2857.74,5858519,585852928.0,1417],[20240821,2857.74,2857.66,2860.11,2857.66,2859.31,7729511,772952192.0,1418],[20240821,2859.31,2859.26,2859.51,2858.9,2858.91,4483775,448378528.0,1419],[20240821,2858.91,2858.87,2859.0,2858.19,2858.19,4841223,484123392.0,1420],[20240821,2858.19,2858.09,2858.93,2858.09,2858.62,4481417,448142624.0,1421],[20240821,2858.62,2858.37,2859.42,2858.37,2858.86,5261275,526128544.0,1422],[20240821,2858.86,2859.04,2859.76,2858.24,2858.76,7275355,727536576.0,1423],[20240821,2858.76,2859.33,2859.47,2858.61,2858.88,5746555,574656384.0,1424],[20240821,2858.88,2858.91,2859.04,2858.02,2858.05,5862548,586255808.0,1425],[20240821,2858.05,2858.54,2859.03,2857.6,2858.12,6114675,611468416.0,1426],[20240821,2858.12,2858.16,2858.46,2857.73,2858.26,6403278,640328768.0,1427],[20240821,2858.26,2858.78,2859.23,2857.82,2858.17,6264487,626449920.0,1428],[20240821,2858.17,2858.43,2858.66,2857.99,2858.09,5500770,550077952.0,1429],[20240821,2858.09,2858.4,2858.57,2857.48,2858.5,6256492,625650368.0,1430],[20240821,2858.5,2858.12,2859.22,2857.92,2858.71,7273219,727322688.0,1431],[20240821,2858.71,2858.52,2858.75,2857.78,2857.81,5780664,578067392.0,1432],[20240821,2857.81,2858.09,2858.61,2857.48,2858.55,7295339,729534848.0,1433],[20240821,2858.55,2858.45,2858.45,2857.65,2857.72,5664477,566448768.0,1434],[20240821,2857.72,2857.91,2858.26,2857.43,2857.99,6327089,632710016.0,1435],[20240821,2857.99,2858.17,2858.74,2857.76,2858.57,6406053,640606400.0,1436],[20240821,2858.57,2858.6,2859.13,2857.9,2858.48,6237216,623722624.0,1437],[20240821,2858.48,2858.39,2859.15,2858.26,2858.83,6664528,666453824.0,1438],[20240821,2858.83,2859.0,2860.1,2859.0,2859.91,12585625,1258563456.0,1439],[20240821,2859.91,2859.9,2860.03,2859.3,2859.3,8473419,847342656.0,1440],[20240821,2859.3,2859.46,2860.02,2859.43,2859.89,7715318,771533056.0,1441],[20240821,2859.89,2860.0,2860.0,2859.24,2859.63,7974202,797420992.0,1442],[20240821,2859.63,2859.55,2859.95,2859.23,2859.29,8108459,810846848.0,1443],[20240821,2859.29,2859.24,2859.62,2858.01,2858.01,8905797,890580800.0,1444],[20240821,2858.01,2858.33,2858.33,2857.1,2857.1,9962100,996210816.0,1445],[20240821,2857.1,2857.63,2857.92,2857.03,2857.15,10068849,1006885504.0,1446],[20240821,2857.15,2857.51,2857.51,2856.22,2856.22,9756804,975681472.0,1447],[20240821,2856.22,2856.65,2857.9,2856.34,2857.1,9950035,995004736.0,1448],[20240821,2857.1,2857.06,2857.09,2856.31,2856.6,9478606,947861568.0,1449],[20240821,2856.6,2856.89,2856.92,2856.36,2856.8,9499278,949928896.0,1450],[20240821,2856.8,2856.69,2856.69,2855.59,2855.83,11501545,1150155392.0,1451],[20240821,2855.83,2855.52,2856.12,2855.48,2855.6,11494349,1149435776.0,1452],[20240821,2855.6,2855.61,2856.05,2855.21,2855.55,11303582,1130359040.0,1453],[20240821,2855.55,2855.18,2855.88,2855.05,2855.53,11279854,1127986560.0,1454],[20240821,2855.53,2855.61,2857.07,2855.36,2856.61,14711182,1471119232.0,1455],[20240821,2856.61,2856.45,2857.36,2856.09,2857.06,14649049,1464906112.0,1456],[20240821,2857.06,2857.74,2858.1,2856.91,2858.1,15650453,1565046272.0,1457],[20240821,2858.1,2857.59,2857.72,2857.59,2857.71,1057471,105747312.0,1458],[20240821,2857.71,2857.71,2857.71,2857.71,2857.71,0,0.0,1459],[20240821,2857.71,2857.57,2857.57,2856.58,2856.58,25334945,2533494784.0,1500],[20240822,2856.58,2856.2,2860.8,2855.22,2855.22,77964654,7796466176.0,931],[20240822,2855.22,2854.66,2857.33,2851.88,2857.13,31648307,3164831744.0,932],[20240822,2857.13,2857.24,2858.66,2856.53,2857.52,25939155,2593916160.0,933],[20240822,2857.52,2856.57,2857.27,2855.73,2856.43,25855933,2585594112.0,934],[20240822,2856.43,2856.6,2857.52,2855.97,2857.52,21214852,2121486080.0,935],[20240822,2857.52,2857.49,2857.49,2855.29,2855.29,25839081,2583909120.0,936],[20240822,2855.29,2855.14,2855.9,2853.68,2854.6,24586452,2458646016.0,937],[20240822,2854.6,2855.29,2855.43,2854.31,2854.31,18801432,1880144000.0,938],[20240822,2854.31,2854.32,2854.89,2853.76,2854.54,20931488,2093149824.0,939],[20240822,2854.54,2854.38,2854.59,2852.85,2853.77,17263043,1726305280.0,940],[20240822,2853.77,2853.61,2853.61,2851.76,2852.06,18227150,1822715904.0,941],[20240822,2852.06,2852.2,2853.24,2852.18,2852.6,17314974,1731498112.0,942],[20240822,2852.6,2852.76,2852.87,2851.86,2852.03,16499553,1649956224.0,943],[20240822,2852.03,2852.15,2855.83,2852.15,2855.83,15960026,1596003456.0,944],[20240822,2855.83,2855.57,2859.73,2855.57,2859.73,18890213,1889022464.0,945],[20240822,2859.73,2860.34,2860.42,2859.51,2860.1,17595185,1759519488.0,946],[20240822,2860.1,2860.09,2860.09,2858.62,2859.19,14486331,1448634112.0,947],[20240822,2859.19,2859.15,2860.53,2858.26,2859.67,14329805,1432981888.0,948],[20240822,2859.67,2859.91,2861.58,2859.79,2861.36,13743405,1374341376.0,949],[20240822,2861.36,2861.18,2861.61,2860.59,2861.02,11919497,1191950848.0,950],[20240822,2861.02,2860.19,2860.98,2859.88,2859.88,19789149,1978916096.0,951],[20240822,2859.88,2859.63,2859.7,2857.25,2857.47,15605858,1560586624.0,952],[20240822,2857.47,2857.54,2858.39,2856.8,2858.39,13969738,1396974976.0,953],[20240822,2858.39,2858.17,2858.88,2858.09,2858.88,15036526,1503653888.0,954],[20240822,2858.88,2858.49,2860.69,2858.48,2860.28,13928292,1392830208.0,955],[20240822,2860.28,2860.5,2860.5,2858.0,2858.0,15609978,1560999040.0,956],[20240822,2858.0,2858.07,2858.42,2856.84,2856.95,15589881,1558988928.0,957],[20240822,2856.95,2857.19,2857.93,2856.75,2857.75,12832208,1283221632.0,958],[20240822,2857.75,2857.68,2857.68,2856.2,2856.55,13404034,1340404352.0,959],[20240822,2856.55,2856.46,2856.46,2855.49,2855.49,12734757,1273476608.0,1000],[20240822,2855.49,2855.43,2855.43,2853.62,2853.74,17380268,1738027648.0,1001],[20240822,2853.74,2853.67,2853.88,2852.36,2852.36,15358529,1535854080.0,1002],[20240822,2852.36,2852.46,2853.82,2851.93,2853.1,16799601,1679961088.0,1003],[20240822,2853.1,2852.87,2852.87,2850.39,2850.7,15710031,1571004288.0,1004],[20240822,2850.7,2850.91,2851.9,2850.45,2851.15,13549901,1354990976.0,1005],[20240822,2851.15,2850.98,2852.42,2850.01,2852.13,15611873,1561188224.0,1006],[20240822,2852.13,2852.05,2853.32,2852.05,2852.71,13826656,1382666624.0,1007],[20240822,2852.71,2852.94,2853.3,2852.77,2853.17,11713457,1171346688.0,1008],[20240822,2853.17,2853.55,2854.23,2853.41,2853.65,11183400,1118341248.0,1009],[20240822,2853.65,2854.41,2854.41,2852.89,2852.89,11768723,1176873344.0,1010],[20240822,2852.89,2853.12,2853.76,2852.79,2853.76,12338662,1233867264.0,1011],[20240822,2853.76,2854.03,2854.89,2853.9,2854.89,12219843,1221984896.0,1012],[20240822,2854.89,2854.67,2855.45,2854.54,2854.54,11416578,1141658752.0,1013],[20240822,2854.54,2855.08,2855.1,2854.08,2854.42,10166184,1016619392.0,1014],[20240822,2854.42,2854.32,2854.64,2853.29,2853.69,16175648,1617565696.0,1015],[20240822,2853.69,2853.54,2853.85,2852.53,2852.93,12115177,1211518592.0,1016],[20240822,2852.93,2852.84,2852.84,2852.01,2852.29,11799365,1179937792.0,1017],[20240822,2852.29,2852.31,2853.95,2852.31,2853.88,11813200,1181320832.0,1018],[20240822,2853.88,2853.87,2853.87,2851.81,2851.81,11021743,1102175360.0,1019],[20240822,2851.81,2852.34,2852.64,2851.19,2851.19,10358395,1035840512.0,1020],[20240822,2851.19,2851.49,2851.93,2850.96,2850.96,10432009,1043201856.0,1021],[20240822,2850.96,2850.57,2853.13,2850.57,2852.51,9699967,969997568.0,1022],[20240822,2852.51,2852.67,2853.9,2852.67,2853.5,9614112,961412352.0,1023],[20240822,2853.5,2853.31,2853.5,2852.6,2853.15,7853592,785360064.0,1024],[20240822,2853.15,2853.37,2853.51,2852.85,2852.85,7020975,702098560.0,1025],[20240822,2852.85,2853.08,2853.08,2851.92,2852.17,7106446,710645568.0,1026],[20240822,2852.17,2852.52,2852.52,2851.43,2851.43,8067315,806732544.0,1027],[20240822,2851.43,2851.79,2851.96,2850.76,2850.76,9675421,967542976.0,1028],[20240822,2850.76,2850.27,2851.0,2850.04,2850.04,11591971,1159197952.0,1029],[20240822,2850.04,2850.48,2850.48,2849.41,2850.32,12227677,1222768512.0,1030],[20240822,2850.32,2849.9,2852.25,2849.9,2852.12,11992211,1199222400.0,1031],[20240822,2852.12,2852.42,2852.97,2851.28,2852.41,9991627,999163776.0,1032],[20240822,2852.41,2852.76,2852.76,2851.88,2852.17,8661125,866113408.0,1033],[20240822,2852.17,2852.46,2854.23,2852.36,2853.82,9478739,947875072.0,1034],[20240822,2853.82,2853.76,2854.14,2852.93,2852.93,7674653,767466304.0,1035],[20240822,2852.93,2852.88,2853.91,2852.82,2853.11,8617487,861749760.0,1036],[20240822,2853.11,2853.12,2854.48,2852.73,2853.87,10535138,1053514816.0,1037],[20240822,2853.87,2854.26,2854.39,2853.37,2853.47,8220898,822090752.0,1038],[20240822,2853.47,2853.76,2855.3,2853.59,2855.19,9399468,939947840.0,1039],[20240822,2855.19,2854.88,2855.79,2854.88,2855.79,8430795,843080576.0,1040],[20240822,2855.79,2855.88,2857.69,2855.88,2857.43,11118032,1111804160.0,1041],[20240822,2857.43,2857.39,2859.06,2857.39,2858.85,10204025,1020403456.0,1042],[20240822,2858.85,2859.26,2859.29,2857.37,2857.46,12495403,1249541376.0,1043],[20240822,2857.46,2857.26,2857.8,2857.26,2857.64,8357811,835782016.0,1044],[20240822,2857.64,2857.2,2857.24,2855.41,2856.05,10837994,1083800320.0,1045],[20240822,2856.05,2856.21,2856.21,2855.47,2856.02,6692141,669214976.0,1046],[20240822,2856.02,2855.63,2856.09,2855.2,2855.2,7631713,763172224.0,1047],[20240822,2855.2,2854.82,2855.27,2854.43,2854.82,8415215,841522560.0,1048],[20240822,2854.82,2855.09,2855.09,2853.79,2853.79,5667961,566797120.0,1049],[20240822,2853.79,2853.72,2854.46,2852.89,2853.23,6230870,623088064.0,1050],[20240822,2853.23,2853.17,2853.83,2852.98,2853.11,6686252,668626304.0,1051],[20240822,2853.11,2853.37,2853.51,2852.59,2852.7,5782022,578203328.0,1052],[20240822,2852.7,2852.84,2852.93,2851.98,2852.16,6670491,667050176.0,1053],[20240822,2852.16,2852.08,2852.33,2851.32,2851.62,7067857,706786560.0,1054],[20240822,2851.62,2851.65,2852.71,2851.13,2851.35,8207252,820725952.0,1055],[20240822,2851.35,2851.38,2851.64,2850.07,2850.07,6357315,635732480.0,1056],[20240822,2850.07,2849.95,2854.56,2849.33,2852.56,13815489,1381549696.0,1057],[20240822,2852.56,2854.3,2856.58,2853.68,2854.58,9284672,928468096.0,1058],[20240822,2854.58,2855.23,2856.31,2855.11,2855.87,5799066,579907776.0,1059],[20240822,2855.87,2856.23,2857.24,2855.61,2856.42,6669124,666913280.0,1100],[20240822,2856.42,2857.11,2858.08,2856.6,2858.08,7326378,732638848.0,1101],[20240822,2858.08,2858.0,2858.26,2855.75,2855.75,7889406,788941696.0,1102],[20240822,2855.75,2855.37,2855.98,2854.4,2855.28,7905944,790595328.0,1103],[20240822,2855.28,2854.82,2855.11,2853.68,2853.92,6394150,639415872.0,1104],[20240822,2853.92,2853.34,2854.02,2853.19,2853.21,5411391,541140160.0,1105],[20240822,2853.21,2853.35,2853.58,2852.72,2853.4,5460961,546097280.0,1106],[20240822,2853.4,2852.98,2853.33,2852.16,2852.16,5920037,592004864.0,1107],[20240822,2852.16,2852.52,2852.76,2851.52,2851.52,5246710,524671776.0,1108],[20240822,2851.52,2851.74,2852.04,2851.13,2852.04,5006729,500673856.0,1109],[20240822,2852.04,2852.32,2852.83,2851.9,2852.29,5133263,513327488.0,1110],[20240822,2852.29,2852.4,2852.61,2851.73,2852.39,4235763,423577216.0,1111],[20240822,2852.39,2852.19,2852.43,2851.47,2852.04,4324191,432420096.0,1112],[20240822,2852.04,2851.95,2854.85,2851.54,2854.85,7337320,733733120.0,1113],[20240822,2854.85,2855.16,2855.65,2854.34,2854.81,5837277,583728576.0,1114],[20240822,2854.81,2854.39,2855.21,2853.77,2854.79,5082702,508271040.0,1115],[20240822,2854.79,2854.3,2855.89,2854.3,2855.32,5074976,507498496.0,1116],[20240822,2855.32,2855.22,2856.28,2854.1,2854.2,6539047,653905728.0,1117],[20240822,2854.2,2854.3,2855.9,2854.3,2854.63,5346095,534610368.0,1118],[20240822,2854.63,2854.98,2855.42,2853.96,2855.42,4953617,495362624.0,1119],[20240822,2855.42,2855.32,2855.98,2854.39,2855.98,6191625,619163520.0,1120],[20240822,2855.98,2856.23,2857.18,2855.57,2857.18,5946173,594618304.0,1121],[20240822,2857.18,2856.91,2857.34,2855.56,2855.77,5175650,517565856.0,1122],[20240822,2855.77,2855.98,2856.28,2855.09,2856.05,4206335,420634368.0,1123],[20240822,2856.05,2855.86,2857.01,2855.38,2855.81,4612592,461260192.0,1124],[20240822,2855.81,2855.93,2856.63,2853.42,2853.42,4679355,467936608.0,1125],[20240822,2853.42,2853.68,2853.68,2852.25,2852.25,5041098,504110560.0,1126],[20240822,2852.25,2852.18,2853.26,2852.18,2853.08,4748279,474828928.0,1127],[20240822,2853.08,2852.93,2853.38,2852.46,2852.64,3563007,356301568.0,1128],[20240822,2852.64,2852.98,2854.79,2852.5,2854.28,5241077,524108736.0,1129],[20240822,2854.28,2854.04,2855.88,2853.42,2855.55,4434827,443484064.0,1130],[20240822,2855.55,2855.7,2855.7,2853.74,2853.92,14635383,1463539200.0,1301],[20240822,2853.92,2853.73,2854.21,2852.74,2852.93,6658776,665878528.0,1302],[20240822,2852.93,2852.79,2852.85,2851.99,2852.12,5518657,551866688.0,1303],[20240822,2852.12,2852.16,2852.41,2851.33,2851.33,4963822,496383072.0,1304],[20240822,2851.33,2851.33,2852.75,2850.94,2852.12,7243795,724380416.0,1305],[20240822,2852.12,2852.03,2852.03,2850.3,2850.53,4943989,494399936.0,1306],[20240822,2850.53,2851.04,2852.39,2850.86,2851.13,5376391,537640128.0,1307],[20240822,2851.13,2850.94,2851.08,2850.39,2850.39,4423667,442367840.0,1308],[20240822,2850.39,2850.46,2852.29,2849.91,2851.5,5980627,598063680.0,1309],[20240822,2851.5,2851.56,2851.56,2850.6,2851.24,5039830,503983872.0,1310],[20240822,2851.24,2850.94,2851.3,2850.18,2850.29,5373196,537320704.0,1311],[20240822,2850.29,2850.79,2850.79,2849.48,2849.64,5563834,556384320.0,1312],[20240822,2849.64,2849.81,2854.43,2849.4,2853.53,9201505,920151360.0,1313],[20240822,2853.53,2854.41,2855.51,2853.87,2854.02,5956042,595605120.0,1314],[20240822,2854.02,2854.33,2854.33,2851.39,2851.76,5060365,506037536.0,1315],[20240822,2851.76,2851.64,2851.68,2850.06,2850.06,5960209,596021952.0,1316],[20240822,2850.06,2850.18,2852.33,2849.9,2852.03,5814713,581471936.0,1317],[20240822,2852.03,2852.21,2853.54,2851.68,2853.22,4816386,481639392.0,1318],[20240822,2853.22,2853.54,2853.54,2851.63,2852.7,5674905,567491328.0,1319],[20240822,2852.7,2852.44,2853.02,2851.9,2853.02,5120294,512030624.0,1320],[20240822,2853.02,2852.53,2854.84,2852.53,2854.27,6630330,663034240.0,1321],[20240822,2854.27,2854.49,2855.1,2853.12,2853.79,5524415,552442432.0,1322],[20240822,2853.79,2853.58,2855.62,2853.58,2855.62,5452226,545223808.0,1323],[20240822,2855.62,2855.25,2856.02,2854.86,2856.02,6111154,611116480.0,1324],[20240822,2856.02,2855.03,2856.25,2855.03,2855.89,5546246,554625856.0,1325],[20240822,2855.89,2856.46,2858.24,2856.09,2858.15,8145748,814575872.0,1326],[20240822,2858.15,2857.56,2858.65,2857.27,2858.33,6314010,631401856.0,1327],[20240822,2858.33,2858.44,2858.44,2856.46,2857.27,6163610,616362048.0,1328],[20240822,2857.27,2857.95,2857.95,2855.03,2855.38,5091249,509126208.0,1329],[20240822,2855.38,2855.42,2855.42,2854.63,2854.87,4514316,451432768.0,1330],[20240822,2854.87,2855.24,2855.24,2854.24,2854.24,5361862,536187104.0,1331],[20240822,2854.24,2854.35,2854.59,2853.8,2854.1,4280923,428093440.0,1332],[20240822,2854.1,2854.7,2855.84,2854.7,2855.47,5788401,578841088.0,1333],[20240822,2855.47,2855.33,2855.33,2854.0,2854.38,4539650,453966048.0,1334],[20240822,2854.38,2854.21,2854.85,2854.21,2854.55,4417826,441783584.0,1335],[20240822,2854.55,2854.61,2854.61,2853.93,2854.34,4612703,461271136.0,1336],[20240822,2854.34,2853.99,2854.07,2853.13,2853.38,4867406,486741376.0,1337],[20240822,2853.38,2853.52,2855.14,2853.23,2854.71,5322471,532248192.0,1338],[20240822,2854.71,2854.49,2854.88,2853.94,2853.95,5212235,521224448.0,1339],[20240822,2853.95,2853.71,2854.2,2853.33,2853.87,4904278,490428832.0,1340],[20240822,2853.87,2853.93,2853.98,2853.14,2853.89,4627416,462742720.0,1341],[20240822,2853.89,2853.91,2853.95,2852.96,2852.99,5290155,529016416.0,1342],[20240822,2852.99,2853.07,2853.32,2852.61,2852.61,5870625,587063424.0,1343],[20240822,2852.61,2852.65,2852.93,2851.57,2851.77,6527293,652730240.0,1344],[20240822,2851.77,2852.01,2854.1,2852.01,2853.02,6526434,652644672.0,1345],[20240822,2853.02,2853.46,2853.46,2852.79,2852.8,4509147,450915840.0,1346],[20240822,2852.8,2853.19,2853.6,2852.63,2853.6,5039188,503919872.0,1347],[20240822,2853.6,2853.65,2854.01,2852.92,2852.98,5052688,505269792.0,1348],[20240822,2852.98,2853.4,2853.5,2852.08,2852.43,5791144,579115264.0,1349],[20240822,2852.43,2852.29,2852.74,2851.77,2852.39,6573863,657387136.0,1350],[20240822,2852.39,2852.62,2852.93,2852.02,2852.39,6444263,644427264.0,1351],[20240822,2852.39,2852.28,2852.28,2851.19,2851.19,7379695,737970368.0,1352],[20240822,2851.19,2851.48,2851.56,2850.4,2850.4,7491572,749158208.0,1353],[20240822,2850.4,2850.64,2852.91,2850.64,2852.39,9604574,960458432.0,1354],[20240822,2852.39,2852.35,2852.35,2851.37,2851.68,6479990,648000000.0,1355],[20240822,2851.68,2851.97,2852.0,2851.54,2851.97,5563056,556306432.0,1356],[20240822,2851.97,2852.11,2852.14,2850.71,2850.92,6422207,642221760.0,1357],[20240822,2850.92,2851.0,2851.22,2850.25,2850.6,6917903,691791424.0,1358],[20240822,2850.6,2850.56,2851.58,2849.94,2850.29,10384022,1038402944.0,1359],[20240822,2850.29,2850.35,2850.47,2849.36,2849.59,7714261,771427328.0,1400],[20240822,2849.59,2849.43,2849.86,2848.73,2848.78,9202901,920291008.0,1401],[20240822,2848.78,2849.24,2849.97,2848.96,2849.1,8960947,896095616.0,1402],[20240822,2849.1,2849.17,2851.95,2847.95,2851.71,13011619,1301162880.0,1403],[20240822,2851.71,2851.76,2853.71,2851.76,2853.1,9009706,900971712.0,1404],[20240822,2853.1,2853.55,2853.78,2851.98,2852.88,7394874,739488320.0,1405],[20240822,2852.88,2852.77,2853.83,2852.25,2853.83,7798038,779804864.0,1406],[20240822,2853.83,2853.76,2854.22,2852.54,2852.54,7978674,797868416.0,1407],[20240822,2852.54,2852.18,2852.66,2849.83,2849.98,9281654,928166464.0,1408],[20240822,2849.98,2849.77,2850.49,2849.03,2849.03,9384162,938417024.0,1409],[20240822,2849.03,2848.83,2849.5,2848.12,2848.83,9078904,907891392.0,1410],[20240822,2848.83,2848.93,2849.8,2848.52,2848.52,8051525,805153344.0,1411],[20240822,2848.52,2848.76,2849.39,2848.1,2848.1,7155447,715545408.0,1412],[20240822,2848.1,2848.75,2849.47,2847.87,2847.99,8166610,816662080.0,1413],[20240822,2847.99,2847.61,2848.67,2847.03,2848.67,8097987,809799616.0,1414],[20240822,2848.67,2848.26,2848.54,2847.53,2847.53,7163625,716363584.0,1415],[20240822,2847.53,2847.21,2847.67,2847.04,2847.28,7636586,763659648.0,1416],[20240822,2847.28,2847.36,2849.27,2847.04,2848.47,10264208,1026421760.0,1417],[20240822,2848.47,2848.82,2848.82,2847.83,2847.83,6106269,610628032.0,1418],[20240822,2847.83,2848.14,2848.14,2846.63,2846.75,7797217,779722816.0,1419],[20240822,2846.75,2846.76,2847.58,2845.9,2846.84,8519941,851995072.0,1420],[20240822,2846.84,2847.13,2847.14,2846.2,2846.2,7121942,712195264.0,1421],[20240822,2846.2,2846.55,2846.91,2845.95,2846.21,7045967,704597632.0,1422],[20240822,2846.21,2846.55,2849.26,2845.5,2849.26,11826286,1182629376.0,1423],[20240822,2849.26,2849.55,2850.29,2849.37,2849.85,9013152,901316416.0,1424],[20240822,2849.85,2849.85,2850.42,2849.35,2850.03,7000109,700011968.0,1425],[20240822,2850.03,2850.17,2850.79,2849.28,2849.93,7116990,711700032.0,1426],[20240822,2849.93,2850.76,2850.76,2849.43,2849.95,7444311,744432512.0,1427],[20240822,2849.95,2849.95,2851.01,2849.41,2849.57,7022190,702220160.0,1428],[20240822,2849.57,2849.54,2849.54,2848.63,2848.77,5999374,599938496.0,1429],[20240822,2848.77,2849.0,2849.0,2847.82,2847.82,6234619,623462912.0,1430],[20240822,2847.82,2848.04,2848.65,2847.63,2848.37,7353810,735382336.0,1431],[20240822,2848.37,2848.78,2848.78,2846.74,2846.98,8164930,816494080.0,1432],[20240822,2846.98,2847.25,2847.76,2846.52,2847.01,8265367,826537728.0,1433],[20240822,2847.01,2847.27,2847.98,2847.0,2847.77,8161726,816173568.0,1434],[20240822,2847.77,2847.86,2847.86,2846.95,2846.95,6632407,663241600.0,1435],[20240822,2846.95,2847.62,2848.18,2847.36,2848.0,7727346,772735808.0,1436],[20240822,2848.0,2848.16,2848.72,2847.82,2848.53,7608221,760823232.0,1437],[20240822,2848.53,2848.41,2848.68,2847.35,2847.58,7222083,722209344.0,1438],[20240822,2847.58,2848.19,2848.19,2847.04,2847.14,7840990,784099904.0,1439],[20240822,2847.14,2847.72,2848.76,2847.69,2847.7,9447230,944724096.0,1440],[20240822,2847.7,2847.92,2848.98,2847.86,2848.38,8961645,896165632.0,1441],[20240822,2848.38,2848.36,2848.36,2847.01,2847.12,8547166,854717504.0,1442],[20240822,2847.12,2847.22,2847.52,2845.8,2845.8,10355015,1035502528.0,1443],[20240822,2845.8,2846.17,2849.29,2845.68,2849.26,14384651,1438466048.0,1444],[20240822,2849.26,2849.29,2850.05,2848.84,2850.01,11705617,1170562816.0,1445],[20240822,2850.01,2850.08,2851.01,2849.32,2851.01,10365541,1036555072.0,1446],[20240822,2851.01,2851.33,2851.52,2850.39,2850.74,10195642,1019565120.0,1447],[20240822,2850.74,2850.58,2850.96,2850.12,2850.49,8670833,867084224.0,1448],[20240822,2850.49,2850.59,2850.59,2849.09,2849.1,9935886,993589376.0,1449],[20240822,2849.1,2849.15,2849.19,2848.45,2848.45,10225253,1022526400.0,1450],[20240822,2848.45,2848.31,2848.79,2847.25,2848.28,13897791,1389780096.0,1451],[20240822,2848.28,2849.07,2849.07,2847.71,2848.26,13031791,1303180160.0,1452],[20240822,2848.26,2848.26,2848.91,2847.79,2848.0,12919688,1291969664.0,1453],[20240822,2848.0,2848.36,2849.05,2847.62,2848.74,13762722,1376273280.0,1454],[20240822,2848.74,2848.85,2849.56,2848.28,2848.85,16399888,1639989632.0,1455],[20240822,2848.85,2849.25,2849.85,2848.81,2849.44,18794594,1879460224.0,1456],[20240822,2849.44,2849.58,2849.93,2848.7,2849.25,18613811,1861382016.0,1457],[20240822,2849.25,2848.86,2848.9,2848.86,2848.9,1243007,124300888.0,1458],[20240822,2848.9,2848.9,2848.9,2848.9,2848.9,0,0.0,1459],[20240822,2848.9,2848.77,2848.8,2848.77,2848.77,28194487,2819448832.0,1500],[20240823,2848.77,2844.77,2847.89,2844.48,2845.36,71604472,7160448000.0,931],[20240823,2845.36,2845.34,2847.28,2844.86,2847.28,34565897,3456590336.0,932],[20240823,2847.28,2847.19,2848.76,2846.72,2848.7,27969059,2796907008.0,933],[20240823,2848.7,2848.61,2848.63,2847.28,2847.85,25129965,2512997376.0,934],[20240823,2847.85,2847.88,2848.79,2847.55,2848.79,25048148,2504815872.0,935],[20240823,2848.79,2848.84,2852.99,2848.84,2852.82,27815628,2781563904.0,936],[20240823,2852.82,2853.29,2853.54,2851.54,2851.54,26070302,2607031296.0,937],[20240823,2851.54,2851.07,2851.91,2849.92,2851.33,26547535,2654754304.0,938],[20240823,2851.33,2851.99,2856.08,2851.81,2855.03,22615740,2261575168.0,939],[20240823,2855.03,2855.06,2855.71,2853.78,2853.78,22302938,2230294784.0,940],[20240823,2853.78,2853.5,2854.47,2852.93,2853.86,20609940,2060994816.0,941],[20240823,2853.86,2853.61,2853.96,2852.25,2852.25,19208781,1920878848.0,942],[20240823,2852.25,2852.06,2853.22,2852.06,2852.35,22297625,2229763584.0,943],[20240823,2852.35,2852.49,2853.28,2851.54,2853.28,20333818,2033383040.0,944],[20240823,2853.28,2853.03,2853.03,2849.18,2849.33,17510242,1751025536.0,945],[20240823,2849.33,2849.18,2849.18,2846.52,2848.45,23940973,2394098432.0,946],[20240823,2848.45,2849.16,2849.16,2847.56,2847.59,22744318,2274432768.0,947],[20240823,2847.59,2847.75,2847.75,2846.22,2847.1,23639367,2363937792.0,948],[20240823,2847.1,2846.7,2847.67,2846.36,2847.1,17250801,1725081088.0,949],[20240823,2847.1,2847.69,2847.69,2845.46,2845.68,14942707,1494271872.0,950],[20240823,2845.68,2845.42,2847.34,2845.34,2847.32,19856453,1985646464.0,951],[20240823,2847.32,2847.71,2848.14,2846.74,2846.74,13293990,1329399936.0,952],[20240823,2846.74,2846.67,2848.18,2846.46,2848.18,13647642,1364765184.0,953],[20240823,2848.18,2849.01,2850.32,2848.62,2848.86,11895650,1189566208.0,954],[20240823,2848.86,2848.5,2850.03,2848.39,2848.57,10838534,1083854592.0,955],[20240823,2848.57,2848.58,2848.58,2846.41,2847.29,12312997,1231300608.0,956],[20240823,2847.29,2847.33,2848.64,2847.33,2847.35,9865916,986592576.0,957],[20240823,2847.35,2847.23,2847.72,2846.99,2847.09,10684200,1068421248.0,958],[20240823,2847.09,2847.17,2847.26,2845.99,2846.07,11323853,1132386304.0,959],[20240823,2846.07,2845.92,2846.43,2845.2,2845.2,11262375,1126238464.0,1000],[20240823,2845.2,2845.04,2845.27,2843.42,2843.67,16137873,1613788160.0,1001],[20240823,2843.67,2843.55,2844.64,2842.51,2843.06,15645896,1564590592.0,1002],[20240823,2843.06,2842.64,2844.54,2842.2,2842.56,14523661,1452367104.0,1003],[20240823,2842.56,2842.7,2844.28,2841.85,2843.79,13370336,1337034496.0,1004],[20240823,2843.79,2843.97,2843.97,2841.9,2841.99,11866512,1186652160.0,1005],[20240823,2841.99,2842.61,2843.85,2842.43,2842.93,12914143,1291415552.0,1006],[20240823,2842.93,2842.87,2844.39,2841.91,2843.5,12316668,1231667840.0,1007],[20240823,2843.5,2843.32,2843.93,2842.55,2843.84,9230154,923016384.0,1008],[20240823,2843.84,2843.74,2844.79,2843.35,2843.85,10213357,1021336576.0,1009],[20240823,2843.85,2844.03,2844.25,2843.4,2843.81,9478977,947898496.0,1010],[20240823,2843.81,2844.0,2844.0,2842.18,2842.62,12321700,1232170752.0,1011],[20240823,2842.62,2842.94,2843.93,2841.98,2841.98,10025600,1002561216.0,1012],[20240823,2841.98,2842.02,2843.72,2841.5,2842.91,11919530,1191954048.0,1013],[20240823,2842.91,2842.96,2842.96,2841.34,2841.56,10391545,1039155584.0,1014],[20240823,2841.56,2842.01,2844.69,2842.01,2844.51,10396267,1039627776.0,1015],[20240823,2844.51,2844.44,2844.56,2842.08,2842.35,10153426,1015343616.0,1016],[20240823,2842.35,2842.41,2843.13,2841.42,2843.13,11165648,1116565504.0,1017],[20240823,2843.13,2843.45,2843.86,2841.99,2842.08,10613936,1061394688.0,1018],[20240823,2842.08,2841.95,2842.89,2841.79,2842.55,7926972,792698240.0,1019],[20240823,2842.55,2843.66,2843.66,2842.52,2842.89,6898878,689888704.0,1020],[20240823,2842.89,2842.76,2843.38,2842.74,2843.25,9665870,966588224.0,1021],[20240823,2843.25,2842.75,2843.21,2842.3,2842.33,6962757,696276544.0,1022],[20240823,2842.33,2842.46,2844.21,2842.15,2843.8,7889383,788939328.0,1023],[20240823,2843.8,2843.63,2843.64,2842.81,2843.08,6520131,652014144.0,1024],[20240823,2843.08,2843.12,2843.43,2842.49,2843.19,7330886,733089664.0,1025],[20240823,2843.19,2843.19,2844.17,2843.07,2843.6,6819846,681985600.0,1026],[20240823,2843.6,2843.74,2843.74,2842.23,2842.7,6182811,618281984.0,1027],[20240823,2842.7,2842.33,2844.11,2842.33,2842.64,7268495,726850368.0,1028],[20240823,2842.64,2843.04,2843.11,2841.93,2841.93,6578755,657876608.0,1029],[20240823,2841.93,2842.02,2842.09,2841.23,2841.58,7319749,731976000.0,1030],[20240823,2841.58,2841.31,2843.05,2840.47,2842.3,10244100,1024411008.0,1031],[20240823,2842.3,2842.43,2842.43,2841.65,2841.87,6103086,610309696.0,1032],[20240823,2841.87,2841.77,2841.77,2840.31,2840.93,10123086,1012309760.0,1033],[20240823,2840.93,2840.49,2841.76,2840.28,2841.25,6584751,658476032.0,1034],[20240823,2841.25,2841.4,2841.4,2840.23,2840.63,7389385,738939520.0,1035],[20240823,2840.63,2840.61,2842.87,2840.45,2842.0,11369504,1136951680.0,1036],[20240823,2842.0,2841.86,2842.13,2841.32,2841.87,7249833,724984384.0,1037],[20240823,2841.87,2841.82,2843.06,2841.49,2841.95,9348604,934861184.0,1038],[20240823,2841.95,2842.12,2842.12,2840.77,2841.97,6408809,640882112.0,1039],[20240823,2841.97,2842.14,2842.22,2841.49,2841.75,5050495,505050560.0,1040],[20240823,2841.75,2841.54,2841.96,2841.1,2841.5,6685492,668550080.0,1041],[20240823,2841.5,2841.71,2842.82,2841.43,2842.4,6849268,684928128.0,1042],[20240823,2842.4,2842.34,2842.57,2841.5,2841.82,5566871,556688256.0,1043],[20240823,2841.82,2841.8,2841.81,2841.1,2841.27,5469890,546989952.0,1044],[20240823,2841.27,2841.6,2841.65,2840.86,2840.86,6806516,680652800.0,1045],[20240823,2840.86,2841.2,2841.93,2840.58,2841.39,7562235,756224384.0,1046],[20240823,2841.39,2841.73,2842.02,2841.07,2841.77,6246144,624615360.0,1047],[20240823,2841.77,2841.68,2843.19,2841.68,2842.33,8026609,802661888.0,1048],[20240823,2842.33,2842.1,2842.24,2841.2,2841.83,5095732,509574144.0,1049],[20240823,2841.83,2841.68,2842.05,2841.27,2842.05,4655501,465550944.0,1050],[20240823,2842.05,2841.93,2842.41,2841.11,2842.0,5915498,591550976.0,1051],[20240823,2842.0,2841.56,2841.82,2840.87,2841.09,5714159,571416960.0,1052],[20240823,2841.09,2841.32,2842.35,2840.86,2841.94,5665344,566535360.0,1053],[20240823,2841.94,2841.83,2841.84,2840.92,2841.32,5094736,509474528.0,1054],[20240823,2841.32,2841.28,2841.7,2840.88,2840.88,4871528,487153920.0,1055],[20240823,2840.88,2841.9,2841.9,2840.19,2841.1,5634664,563467392.0,1056],[20240823,2841.1,2840.81,2841.67,2839.61,2841.63,7968230,796824000.0,1057],[20240823,2841.63,2841.05,2841.64,2839.89,2840.16,5387620,538763072.0,1058],[20240823,2840.16,2840.02,2840.02,2839.34,2840.0,6341013,634102208.0,1059],[20240823,2840.0,2839.95,2841.24,2839.78,2840.76,6755104,675511360.0,1100],[20240823,2840.76,2840.26,2841.38,2840.07,2840.89,6120426,612043456.0,1101],[20240823,2840.89,2841.13,2841.63,2840.43,2840.43,5633073,563308160.0,1102],[20240823,2840.43,2840.48,2842.4,2839.93,2842.16,6078189,607819840.0,1103],[20240823,2842.16,2841.91,2842.46,2841.44,2841.44,5897250,589725824.0,1104],[20240823,2841.44,2841.51,2842.09,2840.93,2841.8,5290769,529078080.0,1105],[20240823,2841.8,2841.74,2842.56,2841.21,2841.66,5544898,554490880.0,1106],[20240823,2841.66,2841.89,2844.0,2841.89,2843.75,8244308,824431680.0,1107],[20240823,2843.75,2843.67,2845.17,2843.67,2845.02,6663843,666385216.0,1108],[20240823,2845.02,2844.97,2849.06,2844.72,2849.06,12877425,1287743488.0,1109],[20240823,2849.06,2848.49,2849.13,2848.49,2848.53,8386112,838612032.0,1110],[20240823,2848.53,2848.82,2851.38,2848.49,2851.38,12386801,1238681216.0,1111],[20240823,2851.38,2851.74,2851.79,2851.02,2851.08,9579978,957998784.0,1112],[20240823,2851.08,2850.94,2850.94,2850.02,2850.6,6561767,656177856.0,1113],[20240823,2850.6,2850.68,2851.42,2850.44,2851.07,5953657,595366784.0,1114],[20240823,2851.07,2851.11,2851.15,2850.03,2850.29,6290727,629073792.0,1115],[20240823,2850.29,2850.27,2850.27,2848.56,2849.17,7395917,739592960.0,1116],[20240823,2849.17,2848.93,2850.49,2848.93,2850.45,5481083,548109120.0,1117],[20240823,2850.45,2850.57,2852.39,2850.57,2852.14,8167462,816747200.0,1118],[20240823,2852.14,2852.84,2857.25,2852.84,2855.62,17765918,1776592768.0,1119],[20240823,2855.62,2855.84,2858.6,2855.84,2858.25,10224767,1022477760.0,1120],[20240823,2858.25,2858.17,2860.73,2858.17,2859.94,14979384,1497939200.0,1121],[20240823,2859.94,2859.84,2859.84,2857.68,2858.41,11254594,1125460352.0,1122],[20240823,2858.41,2858.24,2858.45,2857.33,2857.58,8890821,889083072.0,1123],[20240823,2857.58,2857.41,2857.77,2857.19,2857.45,6506699,650670976.0,1124],[20240823,2857.45,2857.84,2859.16,2857.56,2858.76,7584650,758465856.0,1125],[20240823,2858.76,2859.17,2859.97,2857.74,2858.0,9027228,902724032.0,1126],[20240823,2858.0,2857.69,2858.34,2857.69,2858.34,5917322,591733184.0,1127],[20240823,2858.34,2858.03,2858.69,2858.03,2858.42,6247061,624707072.0,1128],[20240823,2858.42,2858.23,2858.23,2856.31,2856.37,7523225,752323520.0,1129],[20240823,2856.37,2856.4,2856.87,2856.14,2856.73,6239476,623948672.0,1130],[20240823,2856.73,2856.68,2856.68,2853.05,2853.33,20903717,2090372480.0,1301],[20240823,2853.33,2853.47,2853.51,2851.69,2851.69,7313533,731354368.0,1302],[20240823,2851.69,2851.74,2853.51,2851.74,2851.97,6350791,635080064.0,1303],[20240823,2851.97,2852.14,2852.62,2851.46,2851.46,7606997,760700416.0,1304],[20240823,2851.46,2851.16,2851.18,2849.58,2849.9,6715322,671533440.0,1305],[20240823,2849.9,2849.63,2850.57,2849.63,2850.1,5369031,536903744.0,1306],[20240823,2850.1,2850.28,2850.35,2849.73,2849.73,5628508,562851840.0,1307],[20240823,2849.73,2849.66,2850.01,2849.18,2849.26,6069870,606988096.0,1308],[20240823,2849.26,2849.1,2849.39,2848.62,2848.62,4760103,476011168.0,1309],[20240823,2848.62,2848.64,2848.86,2847.4,2847.58,5566840,556685120.0,1310],[20240823,2847.58,2847.36,2848.1,2846.45,2847.61,7763971,776398400.0,1311],[20240823,2847.61,2847.25,2847.68,2847.0,2847.22,3907555,390756448.0,1312],[20240823,2847.22,2847.09,2847.49,2846.84,2846.84,4715443,471545248.0,1313],[20240823,2846.84,2846.66,2846.92,2846.39,2846.75,4674283,467429440.0,1314],[20240823,2846.75,2846.65,2846.65,2845.61,2845.61,5300168,530017760.0,1315],[20240823,2845.61,2845.51,2845.72,2845.14,2845.69,5271984,527199616.0,1316],[20240823,2845.69,2846.19,2846.43,2845.83,2846.02,5039669,503967776.0,1317],[20240823,2846.02,2845.9,2846.02,2845.42,2845.77,4131814,413182432.0,1318],[20240823,2845.77,2845.77,2846.23,2845.45,2846.07,4698643,469865248.0,1319],[20240823,2846.07,2845.94,2846.51,2845.75,2845.94,4207647,420765696.0,1320],[20240823,2845.94,2845.88,2846.34,2845.68,2845.87,4434685,443469504.0,1321],[20240823,2845.87,2846.15,2846.88,2846.08,2846.39,4389163,438917312.0,1322],[20240823,2846.39,2846.81,2846.96,2846.51,2846.79,4260734,426074112.0,1323],[20240823,2846.79,2846.56,2846.83,2846.16,2846.16,4066511,406652128.0,1324],[20240823,2846.16,2846.18,2846.51,2845.53,2845.59,4634197,463420448.0,1325],[20240823,2845.59,2846.02,2847.07,2846.02,2847.07,5119241,511925088.0,1326],[20240823,2847.07,2847.03,2847.21,2846.28,2846.31,4626968,462697984.0,1327],[20240823,2846.31,2846.57,2846.57,2845.89,2845.94,4009857,400986816.0,1328],[20240823,2845.94,2845.8,2846.59,2845.8,2846.14,4095107,409511616.0,1329],[20240823,2846.14,2846.22,2846.22,2845.35,2845.35,4730548,473055840.0,1330],[20240823,2845.35,2845.33,2845.33,2844.55,2844.55,5495074,549508544.0,1331],[20240823,2844.55,2844.72,2847.18,2844.72,2846.9,6611262,661127040.0,1332],[20240823,2846.9,2847.06,2847.86,2846.79,2847.86,4719170,471917856.0,1333],[20240823,2847.86,2847.97,2848.35,2847.59,2847.67,4305444,430545568.0,1334],[20240823,2847.67,2847.62,2848.35,2847.35,2847.96,4524017,452402688.0,1335],[20240823,2847.96,2848.13,2849.1,2848.13,2849.0,4882995,488300416.0,1336],[20240823,2849.0,2849.03,2849.39,2848.65,2848.65,4510233,451024160.0,1337],[20240823,2848.65,2849.01,2849.13,2848.51,2848.52,4405657,440566496.0,1338],[20240823,2848.52,2848.53,2849.25,2848.53,2848.81,3809536,380954432.0,1339],[20240823,2848.81,2848.89,2849.95,2848.89,2849.7,4828579,482859104.0,1340],[20240823,2849.7,2849.56,2849.78,2848.52,2848.56,5709100,570910912.0,1341],[20240823,2848.56,2848.3,2848.43,2846.88,2846.88,6106765,610677696.0,1342],[20240823,2846.88,2846.96,2849.36,2846.96,2849.36,5137252,513725984.0,1343],[20240823,2849.36,2849.14,2849.8,2848.97,2849.42,4567353,456736064.0,1344],[20240823,2849.42,2849.22,2849.22,2848.11,2848.74,4341307,434131584.0,1345],[20240823,2848.74,2848.56,2848.56,2847.73,2847.94,4059671,405968000.0,1346],[20240823,2847.94,2847.87,2850.35,2847.83,2849.82,6461274,646128384.0,1347],[20240823,2849.82,2850.12,2850.12,2848.71,2848.8,5414535,541454464.0,1348],[20240823,2848.8,2848.87,2849.42,2848.81,2849.06,4256528,425654080.0,1349],[20240823,2849.06,2848.99,2849.76,2848.75,2849.12,5418380,541838848.0,1350],[20240823,2849.12,2849.21,2850.89,2848.88,2850.31,7388404,738841408.0,1351],[20240823,2850.31,2850.36,2851.06,2850.36,2850.59,7481543,748155392.0,1352],[20240823,2850.59,2851.14,2851.19,2849.39,2849.66,7708651,770866176.0,1353],[20240823,2849.66,2849.6,2849.6,2847.96,2847.96,6716493,671650560.0,1354],[20240823,2847.96,2848.02,2848.49,2848.0,2848.04,4707169,470717856.0,1355],[20240823,2848.04,2848.07,2848.21,2846.93,2847.03,5184673,518468192.0,1356],[20240823,2847.03,2846.91,2847.53,2846.77,2847.04,4446444,444645120.0,1357],[20240823,2847.04,2847.07,2847.42,2846.85,2847.05,4958266,495827424.0,1358],[20240823,2847.05,2847.43,2847.99,2847.03,2847.53,4123188,412320064.0,1359],[20240823,2847.53,2847.41,2848.04,2846.9,2847.39,4672895,467290656.0,1400],[20240823,2847.39,2847.58,2847.7,2846.75,2847.2,4771423,477143360.0,1401],[20240823,2847.2,2847.68,2848.82,2847.13,2848.49,5056232,505624320.0,1402],[20240823,2848.49,2848.84,2848.84,2846.82,2846.82,5705814,570582464.0,1403],[20240823,2846.82,2846.87,2847.34,2845.97,2846.08,5043315,504332448.0,1404],[20240823,2846.08,2846.12,2846.45,2845.64,2846.32,4356744,435675456.0,1405],[20240823,2846.32,2846.89,2847.03,2846.08,2846.14,4225669,422567968.0,1406],[20240823,2846.14,2846.44,2846.6,2845.53,2845.65,4315271,431528288.0,1407],[20240823,2845.65,2845.96,2847.37,2845.96,2846.89,5188991,518900096.0,1408],[20240823,2846.89,2847.14,2847.14,2846.01,2846.01,4127902,412791360.0,1409],[20240823,2846.01,2846.51,2846.54,2845.8,2846.54,4237788,423779840.0,1410],[20240823,2846.54,2846.38,2847.49,2845.68,2847.01,5868499,586850688.0,1411],[20240823,2847.01,2847.23,2847.41,2846.7,2846.73,4624872,462488320.0,1412],[20240823,2846.73,2846.79,2847.03,2846.15,2846.32,4546905,454691616.0,1413],[20240823,2846.32,2846.48,2847.05,2846.11,2846.75,3961594,396160608.0,1414],[20240823,2846.75,2846.83,2847.43,2846.45,2847.13,4154464,415447488.0,1415],[20240823,2847.13,2846.93,2848.75,2846.87,2848.24,6727364,672737472.0,1416],[20240823,2848.24,2848.33,2848.58,2847.81,2848.4,4012069,401207808.0,1417],[20240823,2848.4,2848.25,2849.16,2848.1,2848.54,4411100,441111008.0,1418],[20240823,2848.54,2848.19,2848.19,2847.1,2847.23,5292553,529256352.0,1419],[20240823,2847.23,2847.27,2847.8,2847.08,2847.23,4472990,447299936.0,1420],[20240823,2847.23,2847.44,2848.79,2846.75,2848.45,5966437,596644672.0,1421],[20240823,2848.45,2848.14,2848.18,2847.7,2847.9,4043588,404359968.0,1422],[20240823,2847.9,2847.87,2848.0,2847.47,2847.7,4105168,410517728.0,1423],[20240823,2847.7,2847.96,2848.59,2847.66,2847.89,4530184,453019264.0,1424],[20240823,2847.89,2848.0,2848.32,2847.43,2848.24,4115328,411533824.0,1425],[20240823,2848.24,2848.43,2848.49,2848.04,2848.31,4526003,452601344.0,1426],[20240823,2848.31,2848.14,2849.14,2847.82,2849.06,5670433,567044352.0,1427],[20240823,2849.06,2848.79,2849.61,2848.12,2848.98,5759506,575951616.0,1428],[20240823,2848.98,2848.98,2849.27,2848.54,2849.27,4845675,484568256.0,1429],[20240823,2849.27,2848.81,2849.62,2848.58,2849.13,5307305,530731616.0,1430],[20240823,2849.13,2849.37,2851.52,2849.29,2851.14,10954961,1095497216.0,1431],[20240823,2851.14,2850.85,2851.06,2850.12,2850.93,7493003,749301120.0,1432],[20240823,2850.93,2851.07,2852.83,2851.07,2852.29,6433698,643370816.0,1433],[20240823,2852.29,2852.75,2853.74,2852.48,2853.26,7338622,733863488.0,1434],[20240823,2853.26,2853.43,2853.83,2853.06,2853.52,6352749,635275904.0,1435],[20240823,2853.52,2853.92,2853.92,2853.2,2853.72,6367929,636793984.0,1436],[20240823,2853.72,2853.2,2853.64,2852.76,2852.8,6144393,614440256.0,1437],[20240823,2852.8,2852.69,2853.63,2852.69,2853.22,6030259,603026944.0,1438],[20240823,2853.22,2853.42,2854.96,2853.42,2854.96,8728437,872844736.0,1439],[20240823,2854.96,2855.05,2855.1,2854.12,2854.47,7609768,760977984.0,1440],[20240823,2854.47,2854.26,2854.91,2854.07,2854.13,8616930,861694272.0,1441],[20240823,2854.13,2854.36,2854.54,2853.89,2853.89,8620046,862005632.0,1442],[20240823,2853.89,2854.17,2854.83,2854.14,2854.73,8641947,864195648.0,1443],[20240823,2854.73,2854.36,2854.97,2854.26,2854.8,8655993,865600064.0,1444],[20240823,2854.8,2854.2,2855.37,2854.2,2855.15,9547941,954795264.0,1445],[20240823,2855.15,2854.96,2855.61,2854.76,2855.31,9577190,957720064.0,1446],[20240823,2855.31,2855.51,2855.98,2854.89,2855.47,9595757,959576704.0,1447],[20240823,2855.47,2855.38,2856.32,2855.26,2855.71,9639014,963902592.0,1448],[20240823,2855.71,2855.57,2856.29,2855.36,2855.73,9310057,931006784.0,1449],[20240823,2855.73,2855.82,2855.82,2855.47,2855.48,9225125,922513664.0,1450],[20240823,2855.48,2855.59,2855.77,2855.18,2855.5,11366499,1136651008.0,1451],[20240823,2855.5,2855.82,2855.82,2854.48,2855.04,12599640,1259965056.0,1452],[20240823,2855.04,2854.79,2855.46,2854.54,2855.44,12760615,1276062336.0,1453],[20240823,2855.44,2855.28,2855.79,2854.75,2855.57,12562875,1256288384.0,1454],[20240823,2855.57,2855.86,2855.86,2854.59,2854.83,14585078,1458508672.0,1455],[20240823,2854.83,2855.19,2855.38,2854.88,2855.35,16439565,1643957376.0,1456],[20240823,2855.35,2855.23,2855.57,2854.84,2855.39,16658178,1665818880.0,1457],[20240823,2855.39,2855.38,2855.38,2855.34,2855.34,1019468,101946832.0,1458],[20240823,2855.34,2855.34,2855.34,2855.34,2855.34,0,0.0,1459],[20240823,2855.34,2855.21,2855.21,2854.37,2854.37,27576673,2757667328.0,1500],[20240826,2854.37,2855.47,2860.65,2853.0,2853.5,94219999,9422001152.0,931],[20240826,2853.5,2853.45,2854.72,2851.79,2851.83,42587039,4258704896.0,932],[20240826,2851.83,2851.63,2851.63,2850.02,2850.92,35054320,3505433344.0,933],[20240826,2850.92,2851.09,2853.05,2851.09,2852.18,31771919,3177192448.0,934],[20240826,2852.18,2851.99,2852.44,2850.84,2851.2,31586803,3158681344.0,935],[20240826,2851.2,2851.2,2851.2,2849.35,2850.02,31004079,3100408576.0,936],[20240826,2850.02,2849.62,2849.91,2848.73,2848.86,25549960,2554996992.0,937],[20240826,2848.86,2848.98,2849.54,2848.17,2848.9,25522680,2552268800.0,938],[20240826,2848.9,2849.15,2851.82,2849.15,2851.82,22518098,2251810560.0,939],[20240826,2851.82,2851.8,2852.16,2850.76,2851.76,24441773,2444178176.0,940],[20240826,2851.76,2851.49,2852.24,2849.73,2849.73,25650194,2565020160.0,941],[20240826,2849.73,2849.35,2852.72,2849.35,2850.6,27331263,2733127424.0,942],[20240826,2850.6,2850.21,2850.21,2848.04,2848.77,24786434,2478643968.0,943],[20240826,2848.77,2848.77,2849.7,2848.58,2849.22,20236390,2023640064.0,944],[20240826,2849.22,2849.41,2850.43,2848.67,2850.38,19918376,1991838720.0,945],[20240826,2850.38,2850.44,2851.73,2849.93,2851.6,26646880,2664689408.0,946],[20240826,2851.6,2851.79,2851.79,2849.2,2849.61,21856624,2185663488.0,947],[20240826,2849.61,2849.37,2852.24,2849.37,2852.24,18500359,1850037120.0,948],[20240826,2852.24,2851.66,2851.81,2850.24,2850.55,16315748,1631575808.0,949],[20240826,2850.55,2850.87,2853.85,2850.87,2852.12,21052325,2105233152.0,950],[20240826,2852.12,2852.04,2852.04,2849.98,2850.08,19749262,1974927232.0,951],[20240826,2850.08,2850.06,2850.06,2847.39,2848.04,20650913,2065092352.0,952],[20240826,2848.04,2848.07,2848.97,2848.01,2848.97,16488396,1648840320.0,953],[20240826,2848.97,2848.5,2850.3,2848.5,2850.3,13132015,1313202816.0,954],[20240826,2850.3,2850.13,2851.5,2850.13,2850.78,13751454,1375146240.0,955],[20240826,2850.78,2851.18,2852.08,2850.48,2852.04,14943425,1494343552.0,956],[20240826,2852.04,2851.75,2851.75,2850.98,2851.16,12635351,1263535872.0,957],[20240826,2851.16,2851.03,2852.33,2851.03,2852.29,12527366,1252737536.0,958],[20240826,2852.29,2852.32,2853.89,2852.32,2853.46,14041363,1404137088.0,959],[20240826,2853.46,2853.18,2853.59,2852.58,2852.58,11392748,1139276032.0,1000],[20240826,2852.58,2852.8,2852.8,2850.72,2851.3,16504681,1650468864.0,1001],[20240826,2851.3,2851.58,2853.08,2851.03,2851.22,20192146,2019215360.0,1002],[20240826,2851.22,2850.83,2850.83,2849.85,2849.99,13356743,1335675264.0,1003],[20240826,2849.99,2849.99,2853.43,2849.99,2852.97,14250245,1425025664.0,1004],[20240826,2852.97,2852.96,2853.15,2851.79,2851.98,11180561,1118056960.0,1005],[20240826,2851.98,2852.29,2852.48,2851.54,2851.89,10603285,1060329536.0,1006],[20240826,2851.89,2851.76,2852.66,2851.76,2852.49,10604609,1060461888.0,1007],[20240826,2852.49,2852.81,2853.17,2851.93,2852.58,10620640,1062065024.0,1008],[20240826,2852.58,2852.26,2853.19,2852.26,2852.9,12621400,1262140928.0,1009],[20240826,2852.9,2852.87,2853.47,2852.81,2853.26,10451154,1045116416.0,1010],[20240826,2853.26,2853.27,2853.27,2851.28,2851.54,12952708,1295272064.0,1011],[20240826,2851.54,2851.36,2851.62,2850.64,2850.87,11272692,1127270016.0,1012],[20240826,2850.87,2850.77,2851.13,2850.17,2850.37,12983052,1298306176.0,1013],[20240826,2850.37,2850.39,2850.69,2849.92,2850.44,10364348,1036435904.0,1014],[20240826,2850.44,2850.55,2850.76,2848.41,2849.08,13001378,1300138752.0,1015],[20240826,2849.08,2849.02,2849.07,2846.63,2847.12,10979870,1097988224.0,1016],[20240826,2847.12,2847.18,2848.27,2846.9,2848.0,9944655,994466496.0,1017],[20240826,2848.0,2848.32,2849.25,2848.12,2849.05,8864461,886447168.0,1018],[20240826,2849.05,2848.91,2848.91,2847.68,2847.78,8304338,830434944.0,1019],[20240826,2847.78,2847.66,2848.07,2847.2,2848.07,8890008,889001856.0,1020],[20240826,2848.07,2848.05,2848.05,2847.09,2847.21,10170061,1017006976.0,1021],[20240826,2847.21,2847.21,2847.74,2846.84,2847.67,7089681,708968896.0,1022],[20240826,2847.67,2847.55,2847.87,2847.03,2847.39,7395844,739585344.0,1023],[20240826,2847.39,2847.81,2847.81,2846.87,2846.9,7250746,725075584.0,1024],[20240826,2846.9,2847.02,2847.6,2846.71,2846.71,7912981,791299200.0,1025],[20240826,2846.71,2846.77,2846.98,2845.8,2846.52,7793361,779337216.0,1026],[20240826,2846.52,2846.5,2847.02,2846.19,2846.87,6617376,661738880.0,1027],[20240826,2846.87,2847.22,2847.62,2846.84,2847.62,6044559,604456896.0,1028],[20240826,2847.62,2847.59,2847.59,2846.93,2847.13,7088116,708812608.0,1029],[20240826,2847.13,2846.85,2847.22,2845.69,2845.69,8163686,816369664.0,1030],[20240826,2845.69,2845.66,2846.53,2845.28,2846.48,8724987,872499712.0,1031],[20240826,2846.48,2846.2,2848.05,2846.2,2848.02,7545918,754592640.0,1032],[20240826,2848.02,2847.65,2847.96,2846.57,2846.82,6850144,685015488.0,1033],[20240826,2846.82,2847.18,2847.27,2846.59,2846.68,6282807,628281728.0,1034],[20240826,2846.68,2846.9,2847.14,2846.5,2846.99,7827240,782725184.0,1035],[20240826,2846.99,2846.67,2847.3,2846.03,2846.03,8569126,856913536.0,1036],[20240826,2846.03,2846.45,2847.27,2846.45,2846.75,6177839,617784832.0,1037],[20240826,2846.75,2847.25,2847.61,2846.52,2847.29,5884688,588469760.0,1038],[20240826,2847.29,2847.12,2847.89,2847.12,2847.7,5857557,585756672.0,1039],[20240826,2847.7,2847.39,2848.79,2847.39,2848.7,6511120,651113088.0,1040],[20240826,2848.7,2848.75,2848.75,2847.74,2848.48,7765265,776527232.0,1041],[20240826,2848.48,2848.46,2848.99,2847.93,2847.94,7520508,752051840.0,1042],[20240826,2847.94,2847.72,2848.39,2846.98,2847.17,6414603,641461568.0,1043],[20240826,2847.17,2847.27,2847.5,2846.92,2847.41,5615421,561543232.0,1044],[20240826,2847.41,2847.51,2848.46,2847.41,2848.34,6441354,644136320.0,1045],[20240826,2848.34,2848.43,2848.43,2847.66,2848.37,8909963,890997184.0,1046],[20240826,2848.37,2848.08,2848.89,2848.08,2848.54,6131002,613100992.0,1047],[20240826,2848.54,2848.8,2848.92,2848.29,2848.92,5620381,562039040.0,1048],[20240826,2848.92,2848.53,2848.84,2848.07,2848.19,6530085,653009792.0,1049],[20240826,2848.19,2848.09,2849.06,2847.94,2849.06,6574134,657414400.0,1050],[20240826,2849.06,2848.51,2848.97,2848.04,2848.32,5452846,545285376.0,1051],[20240826,2848.32,2848.24,2848.93,2848.09,2848.93,5282657,528266912.0,1052],[20240826,2848.93,2848.76,2849.2,2848.54,2848.86,5209052,520905984.0,1053],[20240826,2848.86,2849.1,2849.48,2848.66,2849.33,5635072,563508352.0,1054],[20240826,2849.33,2849.07,2849.78,2849.07,2849.25,5492787,549279680.0,1055],[20240826,2849.25,2849.68,2849.84,2848.83,2849.31,6956325,695633408.0,1056],[20240826,2849.31,2849.39,2849.39,2848.5,2848.52,7277366,727737536.0,1057],[20240826,2848.52,2849.01,2849.45,2848.53,2848.86,5978271,597828224.0,1058],[20240826,2848.86,2848.75,2849.32,2848.37,2848.85,7657654,765766080.0,1059],[20240826,2848.85,2849.1,2849.28,2848.59,2849.03,5236000,523601088.0,1100],[20240826,2849.03,2848.92,2850.12,2848.42,2849.35,10752175,1075218432.0,1101],[20240826,2849.35,2849.59,2849.59,2847.7,2847.74,6653740,665374912.0,1102],[20240826,2847.74,2847.73,2848.21,2847.73,2848.0,5404047,540405568.0,1103],[20240826,2848.0,2848.19,2848.65,2847.81,2847.93,4691109,469111776.0,1104],[20240826,2847.93,2847.87,2848.33,2847.73,2848.13,5002907,500291712.0,1105],[20240826,2848.13,2848.0,2848.42,2847.46,2848.23,4101880,410188992.0,1106],[20240826,2848.23,2847.87,2848.3,2847.57,2847.94,4284711,428472128.0,1107],[20240826,2847.94,2848.07,2848.22,2847.46,2847.83,4027545,402755520.0,1108],[20240826,2847.83,2847.78,2848.04,2847.16,2847.96,4501747,450175424.0,1109],[20240826,2847.96,2847.89,2847.89,2846.31,2846.58,5428631,542864064.0,1110],[20240826,2846.58,2846.21,2847.08,2845.9,2846.9,4890811,489082112.0,1111],[20240826,2846.9,2846.68,2846.95,2846.35,2846.48,3929519,392952864.0,1112],[20240826,2846.48,2846.55,2847.02,2846.31,2846.38,3938976,393898720.0,1113],[20240826,2846.38,2846.56,2846.57,2845.82,2845.97,4094752,409476352.0,1114],[20240826,2845.97,2845.93,2846.38,2845.68,2846.14,3887300,388731136.0,1115],[20240826,2846.14,2846.23,2851.33,2846.23,2850.25,11460312,1146032128.0,1116],[20240826,2850.25,2850.24,2851.29,2848.65,2850.93,8308473,830848320.0,1117],[20240826,2850.93,2850.38,2850.84,2849.45,2849.99,4504846,450485728.0,1118],[20240826,2849.99,2850.32,2851.79,2850.26,2851.15,4790227,479023648.0,1119],[20240826,2851.15,2851.85,2852.08,2850.31,2851.3,5494864,549487424.0,1120],[20240826,2851.3,2851.03,2851.24,2849.59,2849.97,4849355,484936480.0,1121],[20240826,2849.97,2850.35,2851.18,2849.59,2850.41,4321687,432169888.0,1122],[20240826,2850.41,2850.68,2850.68,2849.31,2849.98,4253966,425397504.0,1123],[20240826,2849.98,2850.48,2850.84,2849.75,2849.89,4263604,426361440.0,1124],[20240826,2849.89,2849.62,2850.51,2849.11,2850.18,3755780,375579232.0,1125],[20240826,2850.18,2849.67,2851.25,2849.67,2850.92,4164263,416427200.0,1126],[20240826,2850.92,2850.84,2851.29,2849.22,2851.04,5178568,517857568.0,1127],[20240826,2851.04,2850.76,2851.43,2850.3,2851.16,4352044,435205600.0,1128],[20240826,2851.16,2851.1,2851.98,2850.73,2851.98,4592175,459218688.0,1129],[20240826,2851.98,2851.89,2852.8,2851.45,2852.34,5110201,511021440.0,1130],[20240826,2852.34,2852.21,2852.21,2849.53,2850.64,17064123,1706413184.0,1301],[20240826,2850.64,2851.2,2851.31,2849.66,2850.31,5634922,563493248.0,1302],[20240826,2850.31,2849.78,2851.0,2848.86,2849.06,6503518,650352896.0,1303],[20240826,2849.06,2848.52,2848.82,2847.96,2848.67,5427606,542761792.0,1304],[20240826,2848.67,2848.59,2848.84,2847.53,2848.0,4176123,417613344.0,1305],[20240826,2848.0,2848.01,2849.05,2847.6,2847.6,6390503,639051264.0,1306],[20240826,2847.6,2847.41,2848.0,2847.07,2847.17,4806540,480654912.0,1307],[20240826,2847.17,2847.13,2848.65,2847.13,2848.54,4769617,476962656.0,1308],[20240826,2848.54,2848.35,2848.83,2847.67,2847.87,4988421,498843232.0,1309],[20240826,2847.87,2847.79,2848.5,2847.75,2848.03,4995413,499542112.0,1310],[20240826,2848.03,2847.55,2847.59,2846.8,2847.0,5386870,538687872.0,1311],[20240826,2847.0,2847.03,2848.11,2846.83,2847.64,5685870,568587904.0,1312],[20240826,2847.64,2847.49,2847.49,2846.75,2847.12,5122806,512281536.0,1313],[20240826,2847.12,2847.47,2848.12,2846.56,2846.92,4862458,486246976.0,1314],[20240826,2846.92,2846.73,2847.3,2846.14,2846.57,5074523,507453376.0,1315],[20240826,2846.57,2846.24,2846.91,2846.24,2846.42,5163064,516307552.0,1316],[20240826,2846.42,2846.57,2846.68,2845.92,2846.41,4819546,481955808.0,1317],[20240826,2846.41,2846.73,2847.91,2846.73,2847.47,5626262,562627200.0,1318],[20240826,2847.47,2847.27,2847.3,2846.45,2846.89,4069155,406916512.0,1319],[20240826,2846.89,2846.88,2846.88,2845.93,2845.95,5667698,566770816.0,1320],[20240826,2845.95,2846.29,2846.72,2845.9,2846.42,5128822,512883200.0,1321],[20240826,2846.42,2846.02,2846.88,2845.9,2846.62,5089109,508911968.0,1322],[20240826,2846.62,2846.72,2847.48,2846.36,2847.1,5185497,518550656.0,1323],[20240826,2847.1,2846.64,2847.09,2845.8,2847.09,4972120,497212896.0,1324],[20240826,2847.09,2847.05,2847.14,2846.05,2846.42,4721890,472189664.0,1325],[20240826,2846.42,2846.4,2847.24,2846.09,2847.24,4477681,447769280.0,1326],[20240826,2847.24,2847.26,2847.26,2845.53,2846.01,5449615,544962496.0,1327],[20240826,2846.01,2845.85,2846.72,2845.4,2846.54,4877189,487719680.0,1328],[20240826,2846.54,2846.62,2847.12,2845.99,2847.12,4350023,435003232.0,1329],[20240826,2847.12,2847.09,2848.55,2846.96,2848.07,7596978,759699008.0,1330],[20240826,2848.07,2847.91,2847.91,2846.78,2847.33,5723420,572343040.0,1331],[20240826,2847.33,2847.21,2847.33,2846.17,2846.31,6897577,689758464.0,1332],[20240826,2846.31,2846.57,2846.57,2845.61,2846.41,6225947,622595584.0,1333],[20240826,2846.41,2847.26,2847.26,2846.48,2846.86,5195731,519573920.0,1334],[20240826,2846.86,2846.75,2846.99,2846.34,2846.89,6417445,641745408.0,1335],[20240826,2846.89,2846.73,2848.2,2846.48,2847.76,7274834,727484352.0,1336],[20240826,2847.76,2848.03,2848.03,2846.87,2846.92,4869698,486970688.0,1337],[20240826,2846.92,2846.9,2847.42,2846.74,2846.74,4464329,446433728.0,1338],[20240826,2846.74,2847.22,2847.38,2846.29,2846.32,5168971,516898208.0,1339],[20240826,2846.32,2846.3,2846.59,2845.68,2846.18,7416511,741652032.0,1340],[20240826,2846.18,2846.55,2847.49,2846.16,2846.6,6421092,642110208.0,1341],[20240826,2846.6,2847.07,2847.07,2846.03,2846.31,4485246,448525792.0,1342],[20240826,2846.31,2846.37,2846.67,2845.81,2845.94,5029612,502962144.0,1343],[20240826,2845.94,2845.87,2846.69,2845.8,2846.09,5264487,526449696.0,1344],[20240826,2846.09,2845.98,2846.83,2845.73,2846.21,4836645,483665696.0,1345],[20240826,2846.21,2846.2,2846.68,2845.65,2845.67,4992048,499206016.0,1346],[20240826,2845.67,2845.68,2846.18,2845.1,2845.53,6262129,626214016.0,1347],[20240826,2845.53,2845.89,2848.77,2845.89,2848.43,9415982,941599168.0,1348],[20240826,2848.43,2848.4,2848.4,2845.98,2846.52,5185224,518523424.0,1349],[20240826,2846.52,2846.53,2846.68,2845.97,2846.5,4381107,438111520.0,1350],[20240826,2846.5,2846.65,2846.65,2845.59,2846.65,4481571,448158240.0,1351],[20240826,2846.65,2846.03,2846.12,2845.5,2845.68,4710438,471044896.0,1352],[20240826,2845.68,2846.26,2846.26,2845.21,2845.55,4545796,454580864.0,1353],[20240826,2845.55,2846.17,2846.2,2845.05,2845.05,4773254,477326240.0,1354],[20240826,2845.05,2845.05,2846.41,2845.05,2846.4,4950010,495001920.0,1355],[20240826,2846.4,2846.7,2846.7,2845.64,2845.64,4024925,402493536.0,1356],[20240826,2845.64,2845.78,2846.37,2845.58,2845.79,4304137,430414624.0,1357],[20240826,2845.79,2845.94,2846.21,2845.46,2845.6,4530545,453055584.0,1358],[20240826,2845.6,2845.78,2846.0,2845.4,2845.62,4576355,457636128.0,1359],[20240826,2845.62,2845.77,2846.16,2845.3,2845.49,5047049,504705920.0,1400],[20240826,2845.49,2845.76,2846.79,2845.49,2846.03,5059421,505943232.0,1401],[20240826,2846.03,2846.1,2846.28,2845.7,2845.71,4165423,416543328.0,1402],[20240826,2845.71,2845.77,2846.29,2845.55,2846.23,5096192,509620384.0,1403],[20240826,2846.23,2845.97,2846.07,2845.59,2845.86,4228722,422873152.0,1404],[20240826,2845.86,2845.61,2845.88,2845.31,2845.88,4343499,434350944.0,1405],[20240826,2845.88,2845.76,2847.09,2845.76,2846.94,5649171,564918016.0,1406],[20240826,2846.94,2846.67,2846.68,2845.49,2845.83,5420294,542030400.0,1407],[20240826,2845.83,2845.95,2846.29,2845.51,2845.82,4748775,474878368.0,1408],[20240826,2845.82,2845.6,2845.97,2844.38,2845.41,8055773,805578112.0,1409],[20240826,2845.41,2845.61,2850.47,2845.36,2850.47,12627779,1262778880.0,1410],[20240826,2850.47,2850.13,2851.0,2849.82,2851.0,6731168,673117504.0,1411],[20240826,2851.0,2851.21,2851.21,2850.11,2850.68,6062184,606219264.0,1412],[20240826,2850.68,2851.06,2851.97,2850.71,2850.87,5889791,588980096.0,1413],[20240826,2850.87,2850.7,2852.17,2850.48,2852.17,5528997,552900736.0,1414],[20240826,2852.17,2852.13,2852.13,2849.0,2850.5,6802826,680283392.0,1415],[20240826,2850.5,2850.23,2850.35,2848.51,2848.63,5108790,510880064.0,1416],[20240826,2848.63,2848.53,2849.03,2848.32,2848.52,4253605,425361696.0,1417],[20240826,2848.52,2848.57,2848.77,2847.03,2847.45,6564843,656485120.0,1418],[20240826,2847.45,2847.04,2847.86,2846.71,2846.71,4514725,451473504.0,1419],[20240826,2846.71,2847.58,2847.94,2847.24,2847.6,4408658,440866784.0,1420],[20240826,2847.6,2847.48,2847.85,2846.72,2847.85,5009911,500992352.0,1421],[20240826,2847.85,2847.73,2847.73,2846.6,2846.6,4070116,407012544.0,1422],[20240826,2846.6,2847.2,2850.26,2846.58,2850.26,8617163,861717440.0,1423],[20240826,2850.26,2850.5,2850.5,2849.54,2850.22,5233180,523319008.0,1424],[20240826,2850.22,2850.12,2850.98,2850.11,2850.31,5433338,543334912.0,1425],[20240826,2850.31,2850.22,2851.59,2850.22,2851.59,5547590,554759936.0,1426],[20240826,2851.59,2851.39,2851.76,2850.76,2850.93,5875566,587557568.0,1427],[20240826,2850.93,2851.14,2852.27,2851.14,2851.64,5832962,583297216.0,1428],[20240826,2851.64,2851.65,2852.74,2851.65,2852.58,6789224,678923584.0,1429],[20240826,2852.58,2852.22,2852.99,2851.44,2851.51,7258364,725837440.0,1430],[20240826,2851.51,2851.59,2852.44,2851.45,2852.44,6300342,630035328.0,1431],[20240826,2852.44,2852.45,2852.45,2851.31,2851.52,5561487,556150016.0,1432],[20240826,2851.52,2851.75,2852.8,2851.43,2852.74,6627623,662763264.0,1433],[20240826,2852.74,2852.76,2854.41,2852.44,2854.09,8438541,843855040.0,1434],[20240826,2854.09,2854.39,2854.46,2853.59,2854.46,7233948,723395840.0,1435],[20240826,2854.46,2854.64,2855.1,2853.93,2855.1,6763631,676364160.0,1436],[20240826,2855.1,2855.24,2855.77,2855.1,2855.77,7431675,743168384.0,1437],[20240826,2855.77,2855.46,2856.36,2855.46,2855.46,7665319,766532864.0,1438],[20240826,2855.46,2855.59,2855.98,2854.35,2855.08,7546200,754620992.0,1439],[20240826,2855.08,2855.29,2855.76,2854.06,2854.22,6372751,637276032.0,1440],[20240826,2854.22,2854.25,2854.25,2853.08,2853.34,8171575,817158720.0,1441],[20240826,2853.34,2853.17,2854.8,2852.79,2854.8,7418034,741804288.0,1442],[20240826,2854.8,2854.62,2855.0,2853.77,2854.57,7199068,719907648.0,1443],[20240826,2854.57,2854.91,2854.91,2853.66,2854.26,6692720,669273152.0,1444],[20240826,2854.26,2854.43,2855.05,2853.92,2854.25,8082833,808284352.0,1445],[20240826,2854.25,2854.39,2855.07,2853.95,2854.91,8050084,805009472.0,1446],[20240826,2854.91,2854.56,2854.95,2854.05,2854.57,7673393,767340416.0,1447],[20240826,2854.57,2854.53,2854.92,2853.96,2854.8,8290215,829022400.0,1448],[20240826,2854.8,2855.13,2855.13,2854.21,2854.76,8377342,837735168.0,1449],[20240826,2854.76,2854.87,2855.94,2854.73,2855.81,9610022,961003072.0,1450],[20240826,2855.81,2855.54,2855.6,2854.61,2855.6,11017867,1101787776.0,1451],[20240826,2855.6,2855.24,2855.65,2854.31,2855.65,11190876,1119088512.0,1452],[20240826,2855.65,2855.62,2856.06,2855.16,2855.49,10602619,1060262720.0,1453],[20240826,2855.49,2855.13,2856.1,2855.1,2855.73,12251828,1225184000.0,1454],[20240826,2855.73,2855.55,2855.89,2854.69,2855.69,12339914,1233992320.0,1455],[20240826,2855.69,2855.82,2855.96,2854.95,2855.22,13596251,1359626112.0,1456],[20240826,2855.22,2855.34,2856.45,2855.13,2855.81,14870124,1487013376.0,1457],[20240826,2855.81,2855.61,2855.61,2855.3,2855.3,972115,97211680.0,1458],[20240826,2855.3,2855.3,2855.3,2855.3,2855.3,0,0.0,1459],[20240826,2855.3,2855.32,2855.6,2855.32,2855.52,24576279,2457627904.0,1500],[20240827,2855.52,2850.88,2850.88,2847.74,2847.9,72960181,7296019456.0,931],[20240827,2847.9,2847.78,2850.48,2847.78,2850.01,31856101,3185611264.0,932],[20240827,2850.01,2849.87,2849.87,2847.85,2848.55,28831601,2883161344.0,933],[20240827,2848.55,2848.28,2848.78,2847.27,2847.83,25667884,2566789376.0,934],[20240827,2847.83,2847.59,2850.71,2847.29,2850.59,25812802,2581281280.0,935],[20240827,2850.59,2850.92,2851.44,2848.84,2849.08,27550447,2755045888.0,936],[20240827,2849.08,2849.23,2850.93,2848.99,2850.42,23301470,2330148096.0,937],[20240827,2850.42,2850.4,2851.18,2848.95,2850.47,22932369,2293238272.0,938],[20240827,2850.47,2850.56,2850.57,2849.19,2849.25,20526128,2052614016.0,939],[20240827,2849.25,2849.78,2852.43,2849.43,2852.43,19518497,1951850624.0,940],[20240827,2852.43,2852.15,2852.4,2850.34,2850.79,19848758,1984876928.0,941],[20240827,2850.79,2850.17,2850.98,2849.56,2850.98,16221822,1622183424.0,942],[20240827,2850.98,2851.11,2851.5,2850.46,2851.5,14361796,1436180608.0,943],[20240827,2851.5,2850.81,2851.62,2850.56,2850.78,15466629,1546664064.0,944],[20240827,2850.78,2850.77,2850.77,2849.79,2849.79,16778738,1677874688.0,945],[20240827,2849.79,2849.93,2850.59,2849.38,2850.3,19374824,1937483264.0,946],[20240827,2850.3,2850.58,2852.1,2850.31,2851.75,14617647,1461765888.0,947],[20240827,2851.75,2851.93,2852.1,2851.39,2851.65,13830802,1383081088.0,948],[20240827,2851.65,2851.66,2852.32,2850.83,2850.83,15629633,1562964224.0,949],[20240827,2850.83,2851.07,2851.86,2851.07,2851.77,14037904,1403791616.0,950],[20240827,2851.77,2851.82,2851.82,2849.47,2850.25,22069405,2206940928.0,951],[20240827,2850.25,2850.18,2852.19,2850.18,2851.99,12731923,1273193344.0,952],[20240827,2851.99,2851.97,2852.61,2850.22,2850.22,12598714,1259872512.0,953],[20240827,2850.22,2850.63,2851.38,2850.4,2850.92,12480544,1248055040.0,954],[20240827,2850.92,2850.76,2852.27,2850.38,2851.91,13737347,1373735424.0,955],[20240827,2851.91,2852.28,2852.28,2851.24,2851.3,12875752,1287576192.0,956],[20240827,2851.3,2851.29,2852.13,2851.05,2852.07,13243545,1324355328.0,957],[20240827,2852.07,2852.35,2853.62,2852.01,2853.62,11587348,1158735872.0,958],[20240827,2853.62,2853.72,2853.72,2852.82,2852.99,12777089,1277710080.0,959],[20240827,2852.99,2852.96,2853.78,2852.8,2852.93,14564516,1456452608.0,1000],[20240827,2852.93,2852.82,2852.82,2849.93,2849.93,23552329,2355233536.0,1001],[20240827,2849.93,2849.97,2850.45,2848.42,2849.69,17863786,1786379520.0,1002],[20240827,2849.69,2849.73,2849.73,2848.12,2848.37,13582270,1358228096.0,1003],[20240827,2848.37,2848.62,2849.64,2848.13,2849.02,14793095,1479310592.0,1004],[20240827,2849.02,2848.89,2849.36,2848.82,2848.82,11854853,1185486464.0,1005],[20240827,2848.82,2848.8,2849.91,2848.61,2848.84,13184537,1318454528.0,1006],[20240827,2848.84,2849.25,2849.25,2848.09,2848.79,12592263,1259227520.0,1007],[20240827,2848.79,2848.34,2848.64,2847.79,2848.14,11192941,1119295360.0,1008],[20240827,2848.14,2847.76,2849.55,2847.76,2848.98,12262656,1226266880.0,1009],[20240827,2848.98,2849.22,2849.22,2848.23,2849.1,10459986,1045999744.0,1010],[20240827,2849.1,2849.35,2850.53,2848.95,2850.3,11428607,1142861696.0,1011],[20240827,2850.3,2850.58,2851.44,2850.03,2850.85,12722100,1272210944.0,1012],[20240827,2850.85,2850.56,2851.06,2850.14,2850.38,10113053,1011306176.0,1013],[20240827,2850.38,2850.54,2850.64,2849.84,2849.99,9182644,918265472.0,1014],[20240827,2849.99,2850.42,2850.42,2849.33,2849.33,9365656,936566400.0,1015],[20240827,2849.33,2849.49,2849.62,2848.27,2848.32,11014098,1101410944.0,1016],[20240827,2848.32,2848.73,2848.89,2848.23,2848.8,9149590,914960000.0,1017],[20240827,2848.8,2848.89,2848.97,2848.38,2848.38,8319417,831942976.0,1018],[20240827,2848.38,2848.76,2849.02,2848.04,2848.56,9695120,969513280.0,1019],[20240827,2848.56,2849.06,2849.9,2848.64,2849.78,8923989,892399744.0,1020],[20240827,2849.78,2849.61,2849.83,2849.07,2849.59,8289987,828999936.0,1021],[20240827,2849.59,2850.16,2850.67,2849.2,2849.49,9481556,948156864.0,1022],[20240827,2849.49,2849.37,2849.58,2848.81,2848.91,7144515,714452544.0,1023],[20240827,2848.91,2849.13,2849.17,2847.85,2848.09,9041831,904184384.0,1024],[20240827,2848.09,2848.15,2849.35,2847.81,2848.53,9198305,919831744.0,1025],[20240827,2848.53,2848.66,2848.68,2847.53,2847.76,7242131,724214144.0,1026],[20240827,2847.76,2847.74,2847.99,2847.44,2847.64,7124908,712491584.0,1027],[20240827,2847.64,2847.92,2849.04,2847.87,2848.67,9068509,906851840.0,1028],[20240827,2848.67,2849.04,2849.16,2847.64,2847.64,7138298,713830656.0,1029],[20240827,2847.64,2848.08,2848.65,2847.71,2848.48,7053555,705356416.0,1030],[20240827,2848.48,2848.19,2848.62,2847.73,2848.11,6968202,696821120.0,1031],[20240827,2848.11,2848.07,2848.46,2847.94,2848.02,7697115,769712704.0,1032],[20240827,2848.02,2847.58,2848.58,2847.58,2848.58,8025753,802576256.0,1033],[20240827,2848.58,2849.54,2850.2,2848.7,2848.97,8737928,873793600.0,1034],[20240827,2848.97,2848.93,2849.11,2848.5,2848.74,6502841,650284992.0,1035],[20240827,2848.74,2848.31,2849.36,2848.1,2848.38,7498949,749896128.0,1036],[20240827,2848.38,2848.33,2849.05,2848.33,2848.65,7825153,782516160.0,1037],[20240827,2848.65,2848.66,2850.15,2848.66,2849.81,7858594,785860288.0,1038],[20240827,2849.81,2849.84,2849.93,2849.09,2849.56,6333859,633387008.0,1039],[20240827,2849.56,2849.98,2850.73,2849.69,2850.73,7097599,709760960.0,1040],[20240827,2850.73,2850.6,2851.67,2850.09,2850.09,7376455,737646400.0,1041],[20240827,2850.09,2850.4,2850.45,2849.79,2849.79,6491777,649178688.0,1042],[20240827,2849.79,2849.73,2850.33,2849.4,2849.67,6695277,669528832.0,1043],[20240827,2849.67,2849.56,2849.92,2849.05,2849.89,8902460,890246784.0,1044],[20240827,2849.89,2849.99,2850.18,2849.37,2849.41,6221515,622152448.0,1045],[20240827,2849.41,2849.55,2850.51,2849.48,2850.08,6225841,622584832.0,1046],[20240827,2850.08,2850.71,2851.86,2850.71,2851.65,11972498,1197250816.0,1047],[20240827,2851.65,2852.06,2853.12,2851.6,2852.26,11722112,1172212096.0,1048],[20240827,2852.26,2851.53,2851.91,2851.09,2851.48,8117267,811727680.0,1049],[20240827,2851.48,2851.88,2851.94,2851.11,2851.2,7317925,731793600.0,1050],[20240827,2851.2,2851.33,2852.09,2851.27,2851.54,14820055,1482006528.0,1051],[20240827,2851.54,2851.71,2851.71,2850.42,2850.71,10740260,1074027264.0,1052],[20240827,2850.71,2850.57,2850.89,2850.16,2850.16,8287934,828794560.0,1053],[20240827,2850.16,2850.66,2851.3,2850.11,2850.3,7600317,760032832.0,1054],[20240827,2850.3,2849.94,2850.12,2849.45,2849.97,8012042,801204992.0,1055],[20240827,2849.97,2849.96,2850.21,2849.64,2849.92,8567605,856761600.0,1056],[20240827,2849.92,2849.71,2850.81,2849.65,2849.65,6689786,668979328.0,1057],[20240827,2849.65,2850.07,2850.07,2848.95,2848.95,7075400,707540800.0,1058],[20240827,2848.95,2848.76,2848.76,2848.03,2848.29,6033822,603383168.0,1059],[20240827,2848.29,2848.37,2848.85,2848.22,2848.57,6772203,677221376.0,1100],[20240827,2848.57,2848.36,2848.75,2847.91,2848.42,6938439,693844800.0,1101],[20240827,2848.42,2848.59,2848.68,2847.21,2847.21,7790269,779027904.0,1102],[20240827,2847.21,2847.14,2848.29,2847.11,2847.96,7381369,738137920.0,1103],[20240827,2847.96,2847.93,2847.93,2846.48,2847.76,7395848,739585920.0,1104],[20240827,2847.76,2847.55,2847.55,2846.81,2846.84,6529745,652975488.0,1105],[20240827,2846.84,2846.5,2847.68,2846.1,2847.45,7739467,773947712.0,1106],[20240827,2847.45,2847.53,2847.57,2846.46,2846.74,5382633,538264384.0,1107],[20240827,2846.74,2846.76,2846.99,2846.42,2846.66,5634697,563470720.0,1108],[20240827,2846.66,2846.49,2847.62,2845.98,2847.62,7352156,735216768.0,1109],[20240827,2847.62,2847.43,2847.43,2846.47,2846.79,5544651,554466048.0,1110],[20240827,2846.79,2846.51,2846.54,2845.27,2845.27,7410683,741069312.0,1111],[20240827,2845.27,2845.38,2846.56,2845.38,2845.41,6719668,671967808.0,1112],[20240827,2845.41,2845.43,2845.73,2844.79,2845.07,6792002,679201088.0,1113],[20240827,2845.07,2844.87,2845.73,2844.43,2844.76,6165036,616504576.0,1114],[20240827,2844.76,2844.69,2845.64,2844.56,2844.79,6028658,602866560.0,1115],[20240827,2844.79,2844.94,2845.1,2843.98,2844.52,5639157,563916800.0,1116],[20240827,2844.52,2844.58,2847.2,2844.58,2847.2,8372793,837280256.0,1117],[20240827,2847.2,2847.13,2848.07,2846.91,2847.57,6239956,623996736.0,1118],[20240827,2847.57,2847.7,2847.96,2846.98,2847.5,5118521,511853056.0,1119],[20240827,2847.5,2847.87,2848.1,2846.27,2846.73,8537265,853727424.0,1120],[20240827,2846.73,2846.65,2847.99,2846.46,2847.78,9098903,909891456.0,1121],[20240827,2847.78,2847.79,2848.99,2847.42,2847.89,7521720,752172864.0,1122],[20240827,2847.89,2847.68,2847.77,2846.06,2846.07,6460071,646008000.0,1123],[20240827,2846.07,2846.1,2847.71,2846.1,2847.23,5618631,561863936.0,1124],[20240827,2847.23,2847.42,2848.21,2847.07,2847.45,6803904,680391488.0,1125],[20240827,2847.45,2847.42,2847.59,2846.19,2847.39,9673447,967345664.0,1126],[20240827,2847.39,2847.28,2847.69,2845.54,2845.84,7046934,704694080.0,1127],[20240827,2845.84,2846.39,2846.45,2845.23,2845.49,5395719,539572800.0,1128],[20240827,2845.49,2845.16,2846.62,2845.16,2845.81,4594888,459489696.0,1129],[20240827,2845.81,2846.15,2846.15,2845.27,2845.37,4639682,463969472.0,1130],[20240827,2845.37,2845.52,2845.52,2843.62,2844.55,16194939,1619494528.0,1301],[20240827,2844.55,2845.05,2845.65,2843.69,2845.12,8185610,818561984.0,1302],[20240827,2845.12,2844.65,2844.65,2843.16,2843.9,5985375,598538560.0,1303],[20240827,2843.9,2844.21,2844.37,2843.4,2843.58,5222985,522299648.0,1304],[20240827,2843.58,2843.35,2845.72,2843.35,2845.03,6328775,632878400.0,1305],[20240827,2845.03,2845.04,2845.08,2844.27,2844.7,4697139,469715072.0,1306],[20240827,2844.7,2844.75,2844.77,2843.75,2844.06,4356786,435679456.0,1307],[20240827,2844.06,2844.52,2845.27,2843.76,2845.26,4917538,491754816.0,1308],[20240827,2845.26,2845.08,2845.13,2844.13,2844.13,4704000,470400960.0,1309],[20240827,2844.13,2844.03,2844.26,2843.73,2843.99,4718428,471843968.0,1310],[20240827,2843.99,2844.06,2845.52,2843.58,2845.45,5062590,506260032.0,1311],[20240827,2845.45,2845.51,2845.68,2845.05,2845.31,4559292,455929856.0,1312],[20240827,2845.31,2845.21,2845.53,2844.73,2845.53,3947161,394717120.0,1313],[20240827,2845.53,2845.66,2845.95,2845.04,2845.45,4300158,430016960.0,1314],[20240827,2845.45,2845.71,2845.71,2844.39,2844.39,5029992,503000448.0,1315],[20240827,2844.39,2844.57,2845.43,2844.37,2844.7,4735642,473565312.0,1316],[20240827,2844.7,2844.42,2846.37,2844.42,2846.37,4985728,498573984.0,1317],[20240827,2846.37,2846.04,2846.31,2845.72,2845.73,4130953,413096128.0,1318],[20240827,2845.73,2845.82,2845.83,2844.92,2845.41,4888453,488846528.0,1319],[20240827,2845.41,2845.48,2846.53,2845.3,2845.85,5408621,540863104.0,1320],[20240827,2845.85,2845.67,2846.22,2845.59,2845.86,5009045,500905568.0,1321],[20240827,2845.86,2845.87,2846.03,2845.37,2845.71,4181374,418138432.0,1322],[20240827,2845.71,2845.72,2846.83,2845.16,2846.32,5291384,529139264.0,1323],[20240827,2846.32,2846.51,2846.68,2845.69,2846.05,4591062,459107360.0,1324],[20240827,2846.05,2846.0,2846.61,2845.72,2846.18,4052082,405209120.0,1325],[20240827,2846.18,2845.86,2846.1,2845.42,2845.81,5663988,566399808.0,1326],[20240827,2845.81,2845.76,2845.87,2845.42,2845.76,4627836,462784640.0,1327],[20240827,2845.76,2845.68,2845.68,2844.97,2845.43,3909701,390970976.0,1328],[20240827,2845.43,2845.23,2845.65,2844.78,2845.34,4355259,435527104.0,1329],[20240827,2845.34,2845.27,2845.99,2845.27,2845.67,4191144,419115232.0,1330],[20240827,2845.67,2845.68,2846.85,2845.29,2846.31,6183930,618393984.0,1331],[20240827,2846.31,2846.28,2847.12,2846.28,2847.12,4839210,483922080.0,1332],[20240827,2847.12,2847.12,2847.91,2846.87,2847.74,5020306,502031488.0,1333],[20240827,2847.74,2848.13,2848.13,2847.44,2847.75,4534766,453477696.0,1334],[20240827,2847.75,2847.76,2847.87,2847.25,2847.7,4399494,439950624.0,1335],[20240827,2847.7,2847.84,2848.2,2847.38,2847.87,4675999,467600896.0,1336],[20240827,2847.87,2847.81,2848.1,2847.34,2847.39,5183126,518313536.0,1337],[20240827,2847.39,2847.17,2847.67,2846.74,2847.39,4515359,451536896.0,1338],[20240827,2847.39,2847.0,2850.53,2846.68,2850.06,9997113,999712320.0,1339],[20240827,2850.06,2850.05,2850.22,2848.24,2848.41,5616262,561627200.0,1340],[20240827,2848.41,2848.16,2848.32,2846.47,2846.66,5781776,578178688.0,1341],[20240827,2846.66,2846.39,2846.61,2845.96,2846.05,4907479,490748928.0,1342],[20240827,2846.05,2846.17,2846.22,2845.71,2846.21,4503720,450373184.0,1343],[20240827,2846.21,2845.94,2847.15,2845.94,2847.15,4539423,453943232.0,1344],[20240827,2847.15,2847.16,2847.16,2846.47,2846.93,4553117,455312736.0,1345],[20240827,2846.93,2846.68,2847.43,2846.14,2846.64,5823340,582335040.0,1346],[20240827,2846.64,2846.58,2847.76,2846.58,2847.6,5896768,589677632.0,1347],[20240827,2847.6,2847.67,2847.67,2846.58,2846.8,4201123,420113248.0,1348],[20240827,2846.8,2846.62,2846.83,2846.24,2846.54,4615785,461579328.0,1349],[20240827,2846.54,2846.24,2846.81,2845.98,2846.81,4795462,479547200.0,1350],[20240827,2846.81,2846.41,2847.43,2846.15,2846.77,5675324,567533312.0,1351],[20240827,2846.77,2846.73,2847.22,2846.31,2846.62,4540962,454097280.0,1352],[20240827,2846.62,2846.77,2848.46,2846.23,2848.46,5863852,586386304.0,1353],[20240827,2848.46,2848.25,2848.25,2847.37,2847.77,4781711,478172064.0,1354],[20240827,2847.77,2847.55,2847.71,2847.09,2847.55,3975348,397536032.0,1355],[20240827,2847.55,2847.41,2848.01,2847.07,2847.84,4530151,453015872.0,1356],[20240827,2847.84,2847.56,2847.6,2846.65,2846.82,5712209,571221760.0,1357],[20240827,2846.82,2846.95,2848.05,2846.44,2847.92,6014980,601499008.0,1358],[20240827,2847.92,2847.51,2847.63,2846.74,2847.06,4412155,441216288.0,1359],[20240827,2847.06,2847.2,2847.51,2846.82,2846.82,4715984,471599488.0,1400],[20240827,2846.82,2846.94,2847.15,2846.47,2846.58,5949913,594992128.0,1401],[20240827,2846.58,2846.67,2847.01,2846.33,2846.74,4421408,442142048.0,1402],[20240827,2846.74,2846.44,2848.55,2846.44,2848.28,7733090,773309888.0,1403],[20240827,2848.28,2848.02,2848.32,2847.92,2848.02,4243152,424316352.0,1404],[20240827,2848.02,2847.93,2851.65,2847.93,2851.24,11023922,1102393088.0,1405],[20240827,2851.24,2851.46,2851.46,2849.75,2850.02,6969593,696960448.0,1406],[20240827,2850.02,2849.88,2849.88,2848.37,2848.8,5096482,509649280.0,1407],[20240827,2848.8,2849.04,2849.53,2848.64,2849.53,3884549,388455872.0,1408],[20240827,2849.53,2849.46,2849.46,2848.3,2848.87,4115181,411519008.0,1409],[20240827,2848.87,2848.97,2848.97,2848.28,2848.28,4312963,431297536.0,1410],[20240827,2848.28,2848.16,2848.6,2847.74,2848.49,4956448,495645856.0,1411],[20240827,2848.49,2847.99,2848.57,2847.52,2848.2,5467549,546755840.0,1412],[20240827,2848.2,2848.35,2848.35,2847.56,2847.8,5459164,545917120.0,1413],[20240827,2847.8,2847.78,2848.41,2846.98,2848.27,6745727,674573760.0,1414],[20240827,2848.27,2847.98,2847.99,2846.91,2846.91,5735279,573528896.0,1415],[20240827,2846.91,2847.07,2847.07,2845.59,2845.79,8710590,871059840.0,1416],[20240827,2845.79,2846.38,2848.46,2845.82,2848.46,10530765,1053077632.0,1417],[20240827,2848.46,2848.23,2849.64,2848.19,2848.98,7413564,741357312.0,1418],[20240827,2848.98,2849.09,2849.66,2848.83,2849.26,5316360,531637120.0,1419],[20240827,2849.26,2849.01,2849.65,2848.94,2849.41,5006955,500696224.0,1420],[20240827,2849.41,2849.55,2850.95,2849.55,2850.4,6652011,665202240.0,1421],[20240827,2850.4,2850.32,2850.67,2849.52,2849.6,5587000,558701184.0,1422],[20240827,2849.6,2849.76,2850.32,2849.49,2850.1,4898012,489802144.0,1423],[20240827,2850.1,2850.05,2850.79,2849.65,2850.38,5905552,590556288.0,1424],[20240827,2850.38,2850.28,2850.37,2849.41,2849.94,5473414,547342336.0,1425],[20240827,2849.94,2850.19,2850.38,2849.41,2849.78,5817959,581796800.0,1426],[20240827,2849.78,2849.59,2850.03,2849.19,2849.36,5078282,507829184.0,1427],[20240827,2849.36,2849.33,2850.85,2848.84,2850.12,7104734,710474240.0,1428],[20240827,2850.12,2850.03,2850.1,2849.23,2849.23,4872314,487232416.0,1429],[20240827,2849.23,2849.54,2849.54,2848.25,2848.38,6495679,649568896.0,1430],[20240827,2848.38,2848.21,2848.41,2847.37,2847.89,7596790,759680128.0,1431],[20240827,2847.89,2847.71,2847.98,2846.74,2847.54,6683578,668358848.0,1432],[20240827,2847.54,2847.32,2848.79,2847.02,2848.41,8013297,801330752.0,1433],[20240827,2848.41,2848.02,2848.18,2847.19,2847.19,6270819,627083008.0,1434],[20240827,2847.19,2847.2,2848.07,2846.75,2847.41,7742898,774290816.0,1435],[20240827,2847.41,2847.98,2847.98,2846.43,2846.76,6861145,686115328.0,1436],[20240827,2846.76,2846.83,2847.48,2846.27,2846.48,7880774,788078080.0,1437],[20240827,2846.48,2846.57,2847.19,2846.2,2846.38,8674699,867470912.0,1438],[20240827,2846.38,2846.41,2846.41,2845.39,2845.39,8115830,811584128.0,1439],[20240827,2845.39,2845.61,2848.52,2845.09,2848.52,13297266,1329727872.0,1440],[20240827,2848.52,2848.52,2849.04,2847.57,2848.24,8123724,812373440.0,1441],[20240827,2848.24,2848.91,2849.22,2848.44,2849.17,8346637,834664448.0,1442],[20240827,2849.17,2849.19,2849.19,2847.33,2848.4,8580401,858041088.0,1443],[20240827,2848.4,2848.48,2848.59,2847.41,2847.83,9127573,912758400.0,1444],[20240827,2847.83,2847.74,2848.26,2846.42,2846.49,9642830,964284032.0,1445],[20240827,2846.49,2847.03,2848.32,2846.66,2848.27,12152155,1215216640.0,1446],[20240827,2848.27,2848.49,2848.57,2847.28,2848.12,9267222,926723008.0,1447],[20240827,2848.12,2847.65,2849.45,2847.65,2849.45,9939549,993955776.0,1448],[20240827,2849.45,2849.53,2850.3,2848.32,2849.18,11209897,1120990592.0,1449],[20240827,2849.18,2848.94,2850.03,2848.67,2849.65,10439757,1043976576.0,1450],[20240827,2849.65,2849.77,2850.76,2849.5,2850.01,12859522,1285953408.0,1451],[20240827,2850.01,2849.99,2850.5,2848.94,2849.74,13024075,1302408320.0,1452],[20240827,2849.74,2850.47,2850.85,2849.53,2850.85,11672145,1167215616.0,1453],[20240827,2850.85,2850.4,2851.48,2850.06,2850.69,12565574,1256558464.0,1454],[20240827,2850.69,2851.2,2851.46,2850.43,2850.85,14898247,1489825792.0,1455],[20240827,2850.85,2850.96,2851.27,2850.39,2851.27,15787454,1578746368.0,1456],[20240827,2851.27,2851.03,2851.86,2850.39,2851.02,17131779,1713178752.0,1457],[20240827,2851.02,2851.17,2851.17,2850.92,2851.16,1048928,104892904.0,1458],[20240827,2851.16,2851.16,2851.16,2851.16,2851.16,0,0.0,1459],[20240827,2851.16,2849.72,2849.72,2848.73,2848.73,24305188,2430519040.0,1500],[20240828,2848.73,2844.33,2847.44,2844.33,2845.83,74502073,7450208256.0,931],[20240828,2845.83,2846.53,2850.03,2845.24,2850.03,38137947,3813795840.0,932],[20240828,2850.03,2849.86,2850.0,2847.74,2849.81,33296263,3329627136.0,933],[20240828,2849.81,2849.4,2852.56,2849.4,2851.83,30972289,3097229824.0,934],[20240828,2851.83,2851.96,2852.07,2849.18,2849.18,25613919,2561392896.0,935],[20240828,2849.18,2848.93,2848.93,2846.52,2847.23,26904050,2690405888.0,936],[20240828,2847.23,2847.56,2847.56,2843.91,2843.91,22986999,2298700544.0,937],[20240828,2843.91,2843.98,2847.36,2843.98,2845.97,19618308,1961831936.0,938],[20240828,2845.97,2846.16,2846.43,2844.62,2844.65,17558456,1755846400.0,939],[20240828,2844.65,2844.55,2846.19,2843.88,2846.19,17497974,1749798528.0,940],[20240828,2846.19,2845.86,2846.6,2845.2,2846.52,18716506,1871651584.0,941],[20240828,2846.52,2846.32,2846.81,2845.31,2845.93,17274741,1727475072.0,942],[20240828,2845.93,2845.73,2846.17,2845.09,2845.4,15174989,1517500032.0,943],[20240828,2845.4,2845.45,2846.78,2845.45,2846.26,14455084,1445509504.0,944],[20240828,2846.26,2846.37,2847.45,2845.86,2847.36,15490113,1549012224.0,945],[20240828,2847.36,2847.88,2848.04,2846.93,2847.82,14820306,1482031616.0,946],[20240828,2847.82,2847.97,2850.56,2847.58,2850.56,17677656,1767766400.0,947],[20240828,2850.56,2850.77,2851.48,2850.49,2850.68,15963563,1596357632.0,948],[20240828,2850.68,2850.21,2850.8,2849.1,2849.42,14104191,1410420096.0,949],[20240828,2849.42,2849.37,2849.37,2847.36,2847.58,13508865,1350887552.0,950],[20240828,2847.58,2847.27,2847.27,2845.77,2845.77,18350529,1835053696.0,951],[20240828,2845.77,2845.75,2847.2,2845.75,2847.0,16192848,1619285888.0,952],[20240828,2847.0,2846.84,2848.58,2846.62,2846.98,16418035,1641804416.0,953],[20240828,2846.98,2846.57,2846.57,2844.4,2845.06,14152050,1415206016.0,954],[20240828,2845.06,2845.54,2846.69,2844.5,2845.62,17562105,1756211712.0,955],[20240828,2845.62,2845.76,2845.76,2844.49,2845.32,12115231,1211524224.0,956],[20240828,2845.32,2845.42,2846.74,2844.77,2846.23,11131505,1113151616.0,957],[20240828,2846.23,2845.64,2846.03,2844.88,2844.88,10422449,1042245952.0,958],[20240828,2844.88,2844.7,2845.21,2844.11,2844.37,9991943,999195392.0,959],[20240828,2844.37,2844.36,2844.36,2843.36,2843.8,10994194,1099420160.0,1000],[20240828,2843.8,2843.42,2843.9,2842.4,2842.9,15540888,1554089600.0,1001],[20240828,2842.9,2843.19,2844.39,2842.39,2842.62,15104498,1510450688.0,1002],[20240828,2842.62,2842.3,2842.3,2841.1,2841.74,14208377,1420838912.0,1003],[20240828,2841.74,2841.84,2842.69,2841.74,2841.74,12718004,1271801600.0,1004],[20240828,2841.74,2841.46,2842.06,2840.95,2841.14,14094746,1409475712.0,1005],[20240828,2841.14,2841.29,2844.47,2841.29,2842.5,19430916,1943092736.0,1006],[20240828,2842.5,2842.54,2842.54,2840.45,2840.45,14187287,1418729856.0,1007],[20240828,2840.45,2840.98,2843.28,2840.98,2842.16,14107272,1410728192.0,1008],[20240828,2842.16,2842.26,2842.26,2841.42,2841.44,11476548,1147655680.0,1009],[20240828,2841.44,2841.44,2842.66,2841.11,2842.56,9778104,977811456.0,1010],[20240828,2842.56,2842.24,2842.43,2840.87,2840.87,12615294,1261530496.0,1011],[20240828,2840.87,2840.97,2841.68,2840.46,2840.46,10328265,1032827520.0,1012],[20240828,2840.46,2840.27,2840.95,2839.14,2840.08,11798201,1179820928.0,1013],[20240828,2840.08,2840.04,2840.38,2839.77,2839.92,8353102,835311424.0,1014],[20240828,2839.92,2840.35,2840.35,2838.77,2839.0,12224754,1222476544.0,1015],[20240828,2839.0,2838.73,2839.4,2837.95,2838.62,10272303,1027231616.0,1016],[20240828,2838.62,2838.78,2840.73,2838.38,2840.73,13295193,1329520512.0,1017],[20240828,2840.73,2840.65,2843.39,2840.14,2842.77,12849785,1284978944.0,1018],[20240828,2842.77,2842.84,2842.84,2840.88,2841.2,10202044,1020205248.0,1019],[20240828,2841.2,2840.98,2841.22,2839.56,2839.93,12303879,1230388608.0,1020],[20240828,2839.93,2840.2,2840.2,2839.0,2839.32,11455262,1145527040.0,1021],[20240828,2839.32,2839.7,2839.74,2838.87,2839.06,11408721,1140872960.0,1022],[20240828,2839.06,2839.3,2840.19,2839.01,2839.1,8378432,837844352.0,1023],[20240828,2839.1,2838.97,2840.03,2838.85,2839.75,8004710,800471808.0,1024],[20240828,2839.75,2840.11,2840.11,2838.82,2838.82,8154204,815421120.0,1025],[20240828,2838.82,2838.76,2839.4,2838.53,2838.58,9042642,904265152.0,1026],[20240828,2838.58,2838.68,2840.15,2838.31,2839.59,9103704,910371456.0,1027],[20240828,2839.59,2839.52,2841.08,2839.2,2840.64,13097182,1309719168.0,1028],[20240828,2840.64,2840.79,2841.04,2839.77,2840.04,6631560,663157184.0,1029],[20240828,2840.04,2840.21,2840.32,2839.77,2839.98,7605140,760514944.0,1030],[20240828,2839.98,2840.05,2840.05,2838.48,2838.48,9361085,936109632.0,1031],[20240828,2838.48,2838.66,2839.28,2837.99,2838.38,9203121,920313216.0,1032],[20240828,2838.38,2838.2,2839.26,2838.15,2838.64,8036339,803634880.0,1033],[20240828,2838.64,2838.98,2838.98,2837.36,2838.01,6693014,669302272.0,1034],[20240828,2838.01,2837.92,2838.44,2836.99,2837.02,7180834,718084416.0,1035],[20240828,2837.02,2837.03,2839.31,2835.87,2839.31,12014350,1201435904.0,1036],[20240828,2839.31,2839.03,2843.75,2838.43,2842.75,13945196,1394520448.0,1037],[20240828,2842.75,2842.75,2843.37,2841.35,2842.84,9092711,909272192.0,1038],[20240828,2842.84,2842.44,2843.1,2841.41,2842.92,6368399,636840960.0,1039],[20240828,2842.92,2842.26,2843.13,2841.59,2842.81,6282469,628247872.0,1040],[20240828,2842.81,2842.54,2843.45,2841.68,2842.71,6090244,609025280.0,1041],[20240828,2842.71,2842.68,2842.68,2840.19,2840.19,6304313,630432192.0,1042],[20240828,2840.19,2839.97,2840.73,2839.61,2840.02,5480082,548009344.0,1043],[20240828,2840.02,2839.67,2842.03,2839.56,2840.67,6041851,604186176.0,1044],[20240828,2840.67,2840.5,2842.53,2839.97,2842.0,7257696,725770496.0,1045],[20240828,2842.0,2842.22,2843.65,2842.19,2843.07,7804015,780402496.0,1046],[20240828,2843.07,2843.11,2845.66,2842.88,2845.65,11492857,1149286784.0,1047],[20240828,2845.65,2845.45,2847.8,2845.41,2847.8,14660306,1466031744.0,1048],[20240828,2847.8,2847.39,2847.72,2846.64,2846.83,12694701,1269471232.0,1049],[20240828,2846.83,2846.41,2846.78,2843.56,2843.56,10859910,1085991680.0,1050],[20240828,2843.56,2843.75,2846.21,2843.64,2844.99,9614067,961407424.0,1051],[20240828,2844.99,2845.11,2845.97,2844.48,2845.15,8367051,836705792.0,1052],[20240828,2845.15,2846.02,2849.27,2845.66,2848.83,10879217,1087922816.0,1053],[20240828,2848.83,2848.6,2849.15,2846.99,2849.15,11235774,1123578240.0,1054],[20240828,2849.15,2848.6,2848.6,2847.08,2847.56,6906274,690628608.0,1055],[20240828,2847.56,2846.55,2848.16,2846.55,2848.16,8282152,828216256.0,1056],[20240828,2848.16,2847.56,2848.77,2847.18,2848.15,6645485,664549376.0,1057],[20240828,2848.15,2847.53,2847.82,2845.21,2845.21,7175531,717554048.0,1058],[20240828,2845.21,2845.43,2846.09,2845.16,2845.26,5434867,543487488.0,1059],[20240828,2845.26,2845.11,2845.31,2844.46,2844.99,5936939,593694848.0,1100],[20240828,2844.99,2845.14,2845.58,2844.55,2844.71,5848362,584837376.0,1101],[20240828,2844.71,2844.53,2847.5,2844.53,2846.1,9076805,907681408.0,1102],[20240828,2846.1,2846.17,2846.17,2843.67,2844.05,7748330,774834176.0,1103],[20240828,2844.05,2844.05,2846.07,2844.05,2845.86,6027526,602753728.0,1104],[20240828,2845.86,2845.45,2845.93,2845.06,2845.06,5013393,501340288.0,1105],[20240828,2845.06,2845.12,2845.37,2843.96,2844.57,5480058,548006784.0,1106],[20240828,2844.57,2844.25,2846.75,2843.88,2846.73,6262824,626283584.0,1107],[20240828,2846.73,2845.87,2845.9,2844.91,2844.91,4894697,489470528.0,1108],[20240828,2844.91,2845.06,2845.06,2844.42,2844.42,4744599,474460992.0,1109],[20240828,2844.42,2844.56,2844.56,2843.47,2843.47,5237837,523784736.0,1110],[20240828,2843.47,2843.9,2844.34,2843.29,2843.75,4843211,484322208.0,1111],[20240828,2843.75,2843.42,2844.0,2843.11,2843.82,4992566,499257504.0,1112],[20240828,2843.82,2844.16,2844.16,2842.36,2842.36,4903331,490334176.0,1113],[20240828,2842.36,2842.94,2843.02,2842.28,2842.91,5221100,522110912.0,1114],[20240828,2842.91,2843.04,2843.2,2842.27,2843.09,4300688,430069888.0,1115],[20240828,2843.09,2842.95,2843.85,2842.38,2842.65,4974656,497466464.0,1116],[20240828,2842.65,2842.35,2844.09,2842.35,2843.6,3995374,399538304.0,1117],[20240828,2843.6,2844.05,2844.13,2843.35,2843.39,4098073,409808320.0,1118],[20240828,2843.39,2843.25,2843.47,2842.45,2843.47,5291470,529148256.0,1119],[20240828,2843.47,2843.53,2843.89,2842.53,2842.53,4571112,457112352.0,1120],[20240828,2842.53,2842.64,2843.29,2842.53,2842.94,4796804,479681312.0,1121],[20240828,2842.94,2843.03,2843.64,2842.81,2842.96,4349006,434901536.0,1122],[20240828,2842.96,2843.28,2843.29,2842.03,2842.15,4476824,447683328.0,1123],[20240828,2842.15,2842.43,2842.91,2841.8,2842.03,3821722,382173088.0,1124],[20240828,2842.03,2841.92,2841.97,2840.98,2841.55,4857013,485702400.0,1125],[20240828,2841.55,2842.4,2844.93,2842.4,2843.67,8091548,809155776.0,1126],[20240828,2843.67,2843.5,2844.37,2843.08,2844.16,4040713,404072224.0,1127],[20240828,2844.16,2844.4,2845.03,2842.81,2843.54,5402482,540249152.0,1128],[20240828,2843.54,2843.08,2843.75,2842.45,2842.45,3857096,385710432.0,1129],[20240828,2842.45,2842.58,2842.95,2841.95,2842.48,4085423,408543328.0,1130],[20240828,2842.48,2842.23,2842.23,2838.22,2838.65,21422095,2142210560.0,1301],[20240828,2838.65,2838.75,2839.01,2837.58,2837.8,11052094,1105210496.0,1302],[20240828,2837.8,2837.66,2837.68,2836.67,2836.79,6587112,658712576.0,1303],[20240828,2836.79,2836.8,2837.31,2836.48,2836.85,6496821,649683136.0,1304],[20240828,2836.85,2836.53,2837.49,2836.32,2837.15,6631146,663115648.0,1305],[20240828,2837.15,2837.17,2837.49,2836.39,2837.36,6095027,609503616.0,1306],[20240828,2837.36,2838.26,2838.29,2836.46,2836.53,6386735,638674304.0,1307],[20240828,2836.53,2836.23,2837.18,2836.08,2836.76,6173594,617360448.0,1308],[20240828,2836.76,2836.77,2837.33,2835.54,2837.33,6762871,676288128.0,1309],[20240828,2837.33,2836.87,2837.01,2836.11,2836.39,5412154,541216384.0,1310],[20240828,2836.39,2836.07,2836.89,2835.53,2835.84,6220945,622095488.0,1311],[20240828,2835.84,2835.51,2836.11,2834.98,2835.2,5654570,565458176.0,1312],[20240828,2835.2,2835.41,2836.82,2835.07,2836.73,6054822,605483392.0,1313],[20240828,2836.73,2836.5,2836.56,2835.35,2835.86,4682023,468203360.0,1314],[20240828,2835.86,2836.61,2836.61,2834.84,2835.28,5538076,553808576.0,1315],[20240828,2835.28,2834.94,2836.05,2834.91,2835.48,5140647,514065760.0,1316],[20240828,2835.48,2835.21,2836.01,2835.03,2835.84,5091308,509131808.0,1317],[20240828,2835.84,2835.64,2836.04,2835.27,2835.46,4874097,487410816.0,1318],[20240828,2835.46,2835.26,2836.13,2835.21,2835.4,4713288,471329856.0,1319],[20240828,2835.4,2835.34,2835.96,2835.21,2835.29,4398065,439807392.0,1320],[20240828,2835.29,2835.19,2836.18,2834.59,2835.75,7322380,732239168.0,1321],[20240828,2835.75,2836.33,2836.33,2834.82,2834.94,4818729,481873952.0,1322],[20240828,2834.94,2835.01,2836.19,2834.57,2835.66,5031030,503104064.0,1323],[20240828,2835.66,2835.48,2835.48,2834.51,2835.17,4607354,460736384.0,1324],[20240828,2835.17,2834.87,2835.49,2834.3,2834.54,4198513,419852352.0,1325],[20240828,2834.54,2834.55,2835.85,2833.93,2835.5,6007258,600726848.0,1326],[20240828,2835.5,2835.11,2835.11,2834.37,2834.44,4193321,419333216.0,1327],[20240828,2834.44,2834.36,2834.75,2834.04,2834.52,4683318,468332672.0,1328],[20240828,2834.52,2834.93,2835.16,2834.35,2834.76,4515429,451543808.0,1329],[20240828,2834.76,2834.85,2834.85,2833.92,2834.25,4489393,448940576.0,1330],[20240828,2834.25,2834.4,2834.4,2833.27,2833.97,6910600,691060864.0,1331],[20240828,2833.97,2834.25,2834.25,2833.21,2833.41,6193933,619394432.0,1332],[20240828,2833.41,2832.81,2833.59,2832.68,2833.05,6803165,680317440.0,1333],[20240828,2833.05,2832.86,2834.48,2832.86,2834.23,6933417,693342848.0,1334],[20240828,2834.23,2834.23,2834.33,2833.68,2834.2,5094329,509433920.0,1335],[20240828,2834.2,2833.7,2834.15,2833.05,2833.05,5261416,526142624.0,1336],[20240828,2833.05,2833.16,2833.16,2831.95,2832.13,7605751,760575872.0,1337],[20240828,2832.13,2832.96,2832.96,2831.21,2831.87,6455058,645506688.0,1338],[20240828,2831.87,2831.81,2833.67,2831.81,2833.14,7506851,750686208.0,1339],[20240828,2833.14,2833.23,2833.92,2832.88,2833.88,5459519,545952896.0,1340],[20240828,2833.88,2833.57,2834.14,2833.08,2833.77,5592162,559217216.0,1341],[20240828,2833.77,2833.59,2833.94,2832.39,2832.39,5551625,555163392.0,1342],[20240828,2832.39,2832.29,2832.5,2831.82,2832.2,4728682,472869312.0,1343],[20240828,2832.2,2832.27,2832.59,2831.76,2832.24,4488822,448883104.0,1344],[20240828,2832.24,2832.04,2832.22,2831.66,2832.05,4863105,486311360.0,1345],[20240828,2832.05,2831.94,2832.03,2831.16,2831.33,5953090,595310016.0,1346],[20240828,2831.33,2831.28,2832.43,2831.28,2832.06,6120592,612060032.0,1347],[20240828,2832.06,2832.0,2832.35,2831.69,2832.02,4754330,475433952.0,1348],[20240828,2832.02,2832.1,2832.71,2831.79,2832.43,5826465,582647424.0,1349],[20240828,2832.43,2832.5,2832.62,2831.44,2831.44,5289156,528916672.0,1350],[20240828,2831.44,2831.7,2831.76,2831.17,2831.45,5044210,504422016.0,1351],[20240828,2831.45,2831.51,2836.1,2830.96,2836.1,12588447,1258845696.0,1352],[20240828,2836.1,2836.32,2837.46,2836.09,2837.26,8370901,837091200.0,1353],[20240828,2837.26,2837.24,2837.24,2835.89,2836.4,6310768,631077952.0,1354],[20240828,2836.4,2836.81,2837.04,2835.28,2836.38,5101888,510190016.0,1355],[20240828,2836.38,2836.6,2837.16,2835.98,2836.13,4946608,494661760.0,1356],[20240828,2836.13,2836.22,2836.22,2834.2,2834.47,5577425,557743552.0,1357],[20240828,2834.47,2834.64,2834.64,2833.98,2834.42,4109398,410940896.0,1358],[20240828,2834.42,2833.95,2834.32,2833.54,2833.72,4412581,441259040.0,1359],[20240828,2833.72,2833.67,2833.97,2833.48,2833.97,4517634,451764384.0,1400],[20240828,2833.97,2834.12,2835.02,2833.56,2835.02,5404142,540415232.0,1401],[20240828,2835.02,2835.13,2835.15,2834.43,2834.86,4277082,427709216.0,1402],[20240828,2834.86,2834.48,2834.84,2833.44,2834.19,7305012,730502336.0,1403],[20240828,2834.19,2834.14,2834.31,2833.48,2834.14,4497563,449757280.0,1404],[20240828,2834.14,2833.5,2834.05,2833.39,2833.51,3961098,396111008.0,1405],[20240828,2833.51,2833.29,2833.72,2832.91,2833.24,4670556,467056544.0,1406],[20240828,2833.24,2833.17,2834.05,2832.99,2833.27,4672520,467252928.0,1407],[20240828,2833.27,2833.14,2833.33,2832.68,2833.14,4416545,441655456.0,1408],[20240828,2833.14,2832.91,2833.23,2832.76,2833.16,3871178,387118816.0,1409],[20240828,2833.16,2833.21,2833.23,2832.62,2833.16,4461200,446120992.0,1410],[20240828,2833.16,2832.95,2833.24,2832.52,2833.24,4754038,475404864.0,1411],[20240828,2833.24,2833.16,2833.16,2832.36,2832.36,4530843,453085024.0,1412],[20240828,2832.36,2832.4,2832.63,2832.0,2832.39,4652723,465273120.0,1413],[20240828,2832.39,2832.2,2832.6,2831.91,2832.44,4216446,421645600.0,1414],[20240828,2832.44,2832.49,2833.0,2832.08,2832.41,5228346,522835808.0,1415],[20240828,2832.41,2832.68,2832.93,2832.12,2832.65,3969866,396987552.0,1416],[20240828,2832.65,2832.36,2833.11,2832.15,2833.11,3909465,390947584.0,1417],[20240828,2833.11,2832.71,2833.51,2832.41,2832.94,5186577,518658752.0,1418],[20240828,2832.94,2832.74,2832.74,2832.19,2832.31,4453211,445321856.0,1419],[20240828,2832.31,2832.29,2833.95,2832.18,2832.88,5993607,599361728.0,1420],[20240828,2832.88,2832.97,2833.09,2832.33,2832.66,3977144,397715392.0,1421],[20240828,2832.66,2832.59,2832.64,2831.82,2832.16,4088139,408814944.0,1422],[20240828,2832.16,2832.32,2832.73,2831.97,2832.16,4645635,464564576.0,1423],[20240828,2832.16,2832.29,2833.0,2831.71,2833.0,5331486,533149376.0,1424],[20240828,2833.0,2832.67,2832.94,2831.89,2831.89,4641955,464196480.0,1425],[20240828,2831.89,2832.08,2832.74,2831.76,2832.01,4609600,460961152.0,1426],[20240828,2832.01,2831.95,2832.79,2831.85,2832.43,5158510,515851840.0,1427],[20240828,2832.43,2832.54,2835.1,2832.08,2834.49,9592580,959258880.0,1428],[20240828,2834.49,2834.47,2834.89,2833.34,2834.86,4781817,478182528.0,1429],[20240828,2834.86,2835.16,2835.43,2833.89,2835.09,5330809,533081984.0,1430],[20240828,2835.09,2834.8,2836.48,2834.66,2836.25,6721526,672153856.0,1431],[20240828,2836.25,2836.08,2836.36,2835.24,2836.36,5992549,599256192.0,1432],[20240828,2836.36,2836.38,2836.48,2834.85,2836.35,5439622,543963200.0,1433],[20240828,2836.35,2836.75,2837.49,2836.16,2837.45,6323575,632358592.0,1434],[20240828,2837.45,2837.85,2838.52,2837.34,2838.34,7282448,728245632.0,1435],[20240828,2838.34,2838.4,2839.11,2837.64,2838.88,6797901,679791168.0,1436],[20240828,2838.88,2838.72,2839.47,2838.47,2839.47,6195445,619545280.0,1437],[20240828,2839.47,2839.51,2839.93,2838.18,2838.18,7769092,776910080.0,1438],[20240828,2838.18,2837.85,2837.94,2837.01,2837.17,7001284,700129280.0,1439],[20240828,2837.17,2837.36,2837.36,2835.69,2836.02,6853544,685355392.0,1440],[20240828,2836.02,2836.1,2836.67,2835.29,2836.35,8891656,889166656.0,1441],[20240828,2836.35,2836.59,2836.76,2835.87,2836.39,5836316,583632576.0,1442],[20240828,2836.39,2836.41,2836.73,2835.58,2835.67,6321221,632122944.0,1443],[20240828,2835.67,2835.95,2836.41,2835.41,2835.62,6381431,638144128.0,1444],[20240828,2835.62,2835.76,2836.22,2835.54,2835.73,6789964,678997504.0,1445],[20240828,2835.73,2835.78,2835.93,2835.0,2835.47,7607299,760731008.0,1446],[20240828,2835.47,2835.7,2835.7,2834.71,2834.71,7278397,727840448.0,1447],[20240828,2834.71,2835.31,2836.9,2834.78,2836.23,10051700,1005171008.0,1448],[20240828,2836.23,2837.04,2837.18,2835.82,2836.98,8817457,881746560.0,1449],[20240828,2836.98,2837.53,2837.83,2836.54,2836.74,9070863,907087616.0,1450],[20240828,2836.74,2837.12,2837.59,2836.03,2837.09,10995842,1099585280.0,1451],[20240828,2837.09,2836.68,2838.05,2836.52,2837.62,11978285,1197829376.0,1452],[20240828,2837.62,2837.1,2838.54,2836.95,2838.54,11586954,1158696320.0,1453],[20240828,2838.54,2838.58,2838.78,2837.68,2838.25,13603184,1360319488.0,1454],[20240828,2838.25,2838.52,2839.74,2838.18,2839.36,15082179,1508218752.0,1455],[20240828,2839.36,2838.81,2839.86,2838.47,2838.47,16927845,1692785280.0,1456],[20240828,2838.47,2839.51,2839.81,2838.5,2839.81,16604248,1660425728.0,1457],[20240828,2839.81,2839.08,2839.1,2838.99,2838.99,885963,88596464.0,1458],[20240828,2838.99,2838.99,2838.99,2838.99,2838.99,0,0.0,1459],[20240828,2838.99,2838.86,2838.86,2837.43,2837.43,25295985,2529598720.0,1500],[20240829,2837.43,2829.45,2829.45,2823.77,2824.15,79541457,7954146816.0,931],[20240829,2824.15,2823.86,2826.46,2823.03,2825.53,34520452,3452045824.0,932],[20240829,2825.53,2825.58,2828.84,2825.58,2827.91,29505567,2950557696.0,933],[20240829,2827.91,2828.15,2830.23,2826.73,2829.8,28404139,2840414720.0,934],[20240829,2829.8,2829.58,2829.58,2826.95,2828.9,25841741,2584174848.0,935],[20240829,2828.9,2829.34,2829.34,2827.27,2828.76,27111599,2711161088.0,936],[20240829,2828.76,2828.65,2828.65,2826.36,2826.7,23476702,2347671040.0,937],[20240829,2826.7,2826.65,2829.35,2825.94,2829.06,24324776,2432478464.0,938],[20240829,2829.06,2828.89,2829.65,2828.89,2829.39,18853134,1885314560.0,939],[20240829,2829.39,2829.35,2829.48,2827.17,2827.41,20868247,2086825856.0,940],[20240829,2827.41,2826.86,2826.86,2824.82,2825.48,22364461,2236446976.0,941],[20240829,2825.48,2825.69,2827.94,2825.05,2826.37,20322445,2032245504.0,942],[20240829,2826.37,2826.65,2827.3,2826.31,2826.31,17444200,1744420864.0,943],[20240829,2826.31,2825.95,2825.97,2824.79,2825.28,16201875,1620188544.0,944],[20240829,2825.28,2825.18,2826.34,2824.84,2825.21,18129521,1812952832.0,945],[20240829,2825.21,2824.65,2824.83,2823.03,2824.09,20110444,2011045504.0,946],[20240829,2824.09,2824.21,2824.21,2823.3,2823.3,18253502,1825351424.0,947],[20240829,2823.3,2823.35,2825.24,2823.35,2824.78,17135480,1713549056.0,948],[20240829,2824.78,2824.94,2829.52,2824.65,2828.27,17358744,1735875456.0,949],[20240829,2828.27,2828.38,2829.78,2827.53,2829.45,13637290,1363730048.0,950],[20240829,2829.45,2829.97,2830.37,2829.12,2829.93,24595564,2459557120.0,951],[20240829,2829.93,2829.85,2831.11,2829.3,2830.74,16280237,1628024448.0,952],[20240829,2830.74,2830.56,2830.56,2828.82,2829.28,14755967,1475597440.0,953],[20240829,2829.28,2829.4,2830.42,2828.96,2829.57,13405008,1340501632.0,954],[20240829,2829.57,2829.63,2829.63,2826.91,2827.14,13774917,1377492864.0,955],[20240829,2827.14,2826.54,2826.54,2824.65,2824.85,15561237,1556124416.0,956],[20240829,2824.85,2824.93,2824.93,2823.54,2823.71,13571921,1357193216.0,957],[20240829,2823.71,2823.78,2824.2,2822.98,2824.2,13234690,1323469824.0,958],[20240829,2824.2,2824.13,2824.22,2822.9,2822.95,11650785,1165079552.0,959],[20240829,2822.95,2823.06,2825.04,2822.9,2823.9,12525039,1252504960.0,1000],[20240829,2823.9,2823.75,2824.58,2822.7,2823.8,17083496,1708350720.0,1001],[20240829,2823.8,2823.54,2823.57,2820.46,2820.46,14218978,1421898624.0,1002],[20240829,2820.46,2820.36,2823.85,2820.36,2822.8,14546113,1454612224.0,1003],[20240829,2822.8,2822.36,2823.02,2821.25,2821.76,13082034,1308204416.0,1004],[20240829,2821.76,2821.74,2822.29,2820.58,2820.74,13242456,1324246528.0,1005],[20240829,2820.74,2820.68,2821.66,2820.06,2820.63,13522601,1352261376.0,1006],[20240829,2820.63,2820.49,2821.56,2820.36,2820.56,11456406,1145641600.0,1007],[20240829,2820.56,2820.03,2820.54,2819.66,2819.85,11305539,1130554752.0,1008],[20240829,2819.85,2819.66,2820.74,2819.66,2820.09,10056043,1005605312.0,1009],[20240829,2820.09,2820.55,2820.55,2818.14,2818.8,11920759,1192076928.0,1010],[20240829,2818.8,2818.76,2819.44,2817.51,2818.39,15285667,1528567808.0,1011],[20240829,2818.39,2818.42,2823.64,2817.5,2823.61,25091570,2509158400.0,1012],[20240829,2823.61,2823.29,2823.33,2820.32,2820.32,17273616,1727362560.0,1013],[20240829,2820.32,2820.29,2820.48,2818.95,2819.73,12638221,1263823104.0,1014],[20240829,2819.73,2819.87,2819.87,2818.37,2819.33,11255901,1125591296.0,1015],[20240829,2819.33,2819.48,2819.86,2817.98,2818.32,10720622,1072063296.0,1016],[20240829,2818.32,2818.3,2818.89,2816.67,2816.67,13972307,1397231488.0,1017],[20240829,2816.67,2816.5,2816.88,2815.7,2816.31,13729532,1372954240.0,1018],[20240829,2816.31,2816.5,2818.04,2815.94,2818.04,12239051,1223906048.0,1019],[20240829,2818.04,2817.97,2818.55,2817.16,2817.6,11682141,1168214912.0,1020],[20240829,2817.6,2817.83,2818.38,2816.75,2817.08,11884371,1188438016.0,1021],[20240829,2817.08,2817.07,2817.07,2815.38,2816.18,13651004,1365101184.0,1022],[20240829,2816.18,2816.04,2817.17,2815.97,2816.64,9446882,944689344.0,1023],[20240829,2816.64,2816.94,2819.03,2816.94,2818.84,9295355,929536512.0,1024],[20240829,2818.84,2818.69,2820.9,2818.57,2820.1,12546663,1254667392.0,1025],[20240829,2820.1,2820.15,2820.15,2818.33,2818.61,10211564,1021157504.0,1026],[20240829,2818.61,2818.21,2818.83,2818.15,2818.18,7459205,745921408.0,1027],[20240829,2818.18,2817.8,2819.51,2817.58,2818.8,8313413,831342272.0,1028],[20240829,2818.8,2818.81,2819.1,2817.94,2818.95,6993656,699366592.0,1029],[20240829,2818.95,2818.71,2819.71,2818.43,2819.69,9157098,915710720.0,1030],[20240829,2819.69,2820.16,2821.23,2819.33,2821.23,10535788,1053579776.0,1031],[20240829,2821.23,2821.38,2821.94,2820.75,2820.99,10622003,1062201024.0,1032],[20240829,2820.99,2820.89,2821.0,2819.66,2820.08,7716494,771650432.0,1033],[20240829,2820.08,2820.15,2821.55,2820.15,2820.7,8511541,851155072.0,1034],[20240829,2820.7,2820.46,2821.51,2820.45,2821.22,9899374,989938496.0,1035],[20240829,2821.22,2821.11,2823.08,2821.11,2822.64,15249773,1524978432.0,1036],[20240829,2822.64,2822.83,2823.59,2822.27,2822.61,15870869,1587088128.0,1037],[20240829,2822.61,2822.19,2822.3,2820.57,2820.57,12321857,1232186880.0,1038],[20240829,2820.57,2820.75,2821.45,2820.43,2821.36,10615848,1061585728.0,1039],[20240829,2821.36,2822.14,2823.22,2821.83,2823.2,13146548,1314655616.0,1040],[20240829,2823.2,2823.99,2825.31,2823.67,2823.81,16663674,1666368128.0,1041],[20240829,2823.81,2823.86,2825.58,2823.81,2825.25,14060222,1406023168.0,1042],[20240829,2825.25,2825.39,2825.39,2824.44,2824.74,11440047,1144005376.0,1043],[20240829,2824.74,2824.86,2827.0,2824.81,2826.57,12726543,1272655232.0,1044],[20240829,2826.57,2827.28,2827.28,2825.62,2826.58,13519763,1351977216.0,1045],[20240829,2826.58,2826.57,2827.03,2825.96,2826.38,12944227,1294423808.0,1046],[20240829,2826.38,2826.49,2826.49,2825.09,2825.47,10651176,1065118848.0,1047],[20240829,2825.47,2825.49,2826.56,2824.29,2825.01,14133867,1413387904.0,1048],[20240829,2825.01,2825.16,2825.61,2824.75,2825.4,9508289,950829824.0,1049],[20240829,2825.4,2825.92,2828.63,2825.92,2828.61,15629637,1562965120.0,1050],[20240829,2828.61,2828.74,2828.96,2827.3,2827.95,16976281,1697629184.0,1051],[20240829,2827.95,2827.76,2828.14,2826.82,2827.83,12890825,1289083392.0,1052],[20240829,2827.83,2828.24,2830.05,2828.24,2830.05,14297755,1429776512.0,1053],[20240829,2830.05,2830.06,2830.06,2828.92,2828.92,13525431,1352544256.0,1054],[20240829,2828.92,2829.34,2830.63,2829.04,2830.6,13454011,1345402112.0,1055],[20240829,2830.6,2830.06,2830.06,2828.56,2828.75,15219890,1521990016.0,1056],[20240829,2828.75,2828.58,2828.81,2826.48,2826.48,15043722,1504373376.0,1057],[20240829,2826.48,2826.53,2827.26,2825.47,2825.59,12942854,1294286592.0,1058],[20240829,2825.59,2825.63,2826.66,2825.32,2825.9,11494980,1149499008.0,1059],[20240829,2825.9,2825.65,2825.88,2825.04,2825.42,9307452,930746240.0,1100],[20240829,2825.42,2825.21,2825.21,2823.16,2823.48,11751606,1175161728.0,1101],[20240829,2823.48,2823.37,2823.84,2822.36,2823.84,11957036,1195704832.0,1102],[20240829,2823.84,2823.75,2823.75,2821.99,2822.19,9610528,961053824.0,1103],[20240829,2822.19,2821.65,2822.94,2821.47,2822.11,8680180,868018944.0,1104],[20240829,2822.11,2822.51,2822.51,2820.98,2821.53,8610844,861085312.0,1105],[20240829,2821.53,2821.32,2821.58,2820.45,2820.45,7009190,700920000.0,1106],[20240829,2820.45,2820.43,2820.54,2819.85,2820.14,7334956,733496768.0,1107],[20240829,2820.14,2819.95,2821.4,2819.79,2821.4,9844236,984424640.0,1108],[20240829,2821.4,2821.67,2822.45,2821.66,2821.78,6122719,612272960.0,1109],[20240829,2821.78,2821.89,2822.08,2820.92,2821.12,6135166,613517568.0,1110],[20240829,2821.12,2821.53,2821.54,2820.74,2820.74,6094212,609421952.0,1111],[20240829,2820.74,2820.54,2820.57,2819.78,2820.31,7007545,700755200.0,1112],[20240829,2820.31,2820.09,2820.5,2819.91,2820.48,5700153,570016128.0,1113],[20240829,2820.48,2820.32,2820.61,2818.95,2819.44,6829478,682948800.0,1114],[20240829,2819.44,2819.13,2819.9,2818.68,2818.78,5618634,561864576.0,1115],[20240829,2818.78,2818.76,2819.15,2817.98,2818.44,5901440,590145024.0,1116],[20240829,2818.44,2818.69,2820.48,2818.69,2820.36,7937302,793730944.0,1117],[20240829,2820.36,2820.29,2820.29,2819.34,2819.72,6021394,602140416.0,1118],[20240829,2819.72,2820.01,2821.28,2819.57,2821.28,6698405,669841472.0,1119],[20240829,2821.28,2821.26,2821.64,2820.34,2821.63,6437850,643786112.0,1120],[20240829,2821.63,2821.53,2823.9,2821.53,2823.85,7842585,784259456.0,1121],[20240829,2823.85,2823.77,2824.0,2823.16,2823.42,6180642,618065216.0,1122],[20240829,2823.42,2823.55,2824.87,2823.19,2823.93,6506728,650673792.0,1123],[20240829,2823.93,2824.02,2825.09,2823.64,2824.54,5893153,589316160.0,1124],[20240829,2824.54,2824.66,2825.37,2824.56,2825.03,5828857,582886720.0,1125],[20240829,2825.03,2825.1,2826.19,2824.33,2825.43,7393379,739339072.0,1126],[20240829,2825.43,2825.18,2826.45,2825.06,2825.14,6182047,618205824.0,1127],[20240829,2825.14,2825.72,2826.06,2825.31,2825.45,5312380,531238720.0,1128],[20240829,2825.45,2825.86,2825.86,2824.49,2825.25,5370313,537032448.0,1129],[20240829,2825.25,2825.09,2825.36,2824.31,2824.62,5844191,584420416.0,1130],[20240829,2824.62,2824.68,2825.02,2822.71,2823.05,20112387,2011239680.0,1301],[20240829,2823.05,2823.35,2824.62,2822.23,2824.15,11026437,1102644480.0,1302],[20240829,2824.15,2824.25,2824.79,2823.5,2824.2,7729270,772928256.0,1303],[20240829,2824.2,2824.65,2824.81,2823.07,2823.07,6794866,679487616.0,1304],[20240829,2823.07,2823.47,2823.47,2821.84,2822.06,6154791,615480128.0,1305],[20240829,2822.06,2821.86,2822.79,2821.61,2822.79,7540828,754084032.0,1306],[20240829,2822.79,2823.11,2823.11,2822.09,2822.49,5576086,557609664.0,1307],[20240829,2822.49,2821.96,2822.35,2821.27,2821.48,6376318,637632896.0,1308],[20240829,2821.48,2821.29,2822.51,2821.19,2821.85,6282016,628202688.0,1309],[20240829,2821.85,2821.76,2823.24,2821.76,2823.21,7625940,762594752.0,1310],[20240829,2823.21,2823.79,2824.86,2823.46,2824.61,7978746,797875392.0,1311],[20240829,2824.61,2824.65,2826.35,2823.86,2826.09,10255013,1025502656.0,1312],[20240829,2826.09,2826.6,2827.49,2825.82,2826.65,10140632,1014064320.0,1313],[20240829,2826.65,2826.32,2826.32,2824.48,2825.38,8477971,847798016.0,1314],[20240829,2825.38,2825.41,2827.02,2825.41,2826.67,6895525,689553536.0,1315],[20240829,2826.67,2826.73,2826.94,2825.98,2826.55,6819892,681990208.0,1316],[20240829,2826.55,2826.32,2827.09,2825.45,2827.09,6947942,694794752.0,1317],[20240829,2827.09,2826.59,2829.46,2826.59,2828.86,12819692,1281970304.0,1318],[20240829,2828.86,2828.77,2828.93,2827.04,2827.13,9644346,964435648.0,1319],[20240829,2827.13,2827.06,2827.42,2826.5,2826.5,6402173,640218048.0,1320],[20240829,2826.5,2826.36,2826.81,2825.9,2826.23,6353413,635342208.0,1321],[20240829,2826.23,2826.19,2826.5,2825.42,2825.82,6951897,695190720.0,1322],[20240829,2825.82,2825.69,2826.12,2825.2,2825.56,6524399,652440960.0,1323],[20240829,2825.56,2826.0,2827.05,2825.91,2826.94,6972522,697253376.0,1324],[20240829,2826.94,2826.83,2828.14,2826.63,2828.03,8106729,810673984.0,1325],[20240829,2828.03,2827.05,2827.61,2827.02,2827.23,6928281,692829312.0,1326],[20240829,2827.23,2827.27,2827.29,2826.77,2827.12,6410229,641023744.0,1327],[20240829,2827.12,2826.69,2827.29,2826.51,2827.29,6990569,699058112.0,1328],[20240829,2827.29,2827.12,2828.0,2826.62,2827.78,7404501,740451072.0,1329],[20240829,2827.78,2827.58,2827.58,2826.83,2827.18,8221246,822125696.0,1330],[20240829,2827.18,2827.05,2828.01,2826.52,2827.45,7930602,793061120.0,1331],[20240829,2827.45,2827.02,2827.33,2826.63,2827.18,7226427,722643648.0,1332],[20240829,2827.18,2826.98,2827.09,2826.14,2826.71,8910401,891041216.0,1333],[20240829,2826.71,2826.38,2827.59,2825.82,2827.59,8106417,810642624.0,1334],[20240829,2827.59,2827.65,2827.65,2826.4,2827.05,8558662,855867136.0,1335],[20240829,2827.05,2826.69,2827.63,2826.69,2827.07,7420104,742011392.0,1336],[20240829,2827.07,2826.86,2827.79,2826.8,2827.79,7351491,735150144.0,1337],[20240829,2827.79,2827.09,2828.7,2827.09,2828.57,8603758,860376832.0,1338],[20240829,2828.57,2828.48,2828.95,2827.89,2828.51,9176907,917691584.0,1339],[20240829,2828.51,2828.52,2829.12,2828.29,2828.53,7891722,789173120.0,1340],[20240829,2828.53,2828.77,2828.77,2826.91,2827.21,11752435,1175244672.0,1341],[20240829,2827.21,2827.06,2827.8,2826.77,2827.8,7601258,760126784.0,1342],[20240829,2827.8,2827.55,2827.63,2826.78,2827.27,7253738,725374848.0,1343],[20240829,2827.27,2827.14,2827.44,2826.09,2826.45,7808901,780891008.0,1344],[20240829,2826.45,2826.23,2827.76,2826.15,2827.51,9197474,919748160.0,1345],[20240829,2827.51,2827.84,2828.77,2827.05,2828.5,7036707,703672000.0,1346],[20240829,2828.5,2828.56,2828.64,2827.7,2827.92,6378902,637891200.0,1347],[20240829,2827.92,2827.73,2827.73,2827.06,2827.4,6279218,627922688.0,1348],[20240829,2827.4,2827.36,2827.73,2826.34,2826.41,6278955,627896576.0,1349],[20240829,2826.41,2826.58,2826.85,2825.87,2826.13,6696067,669607552.0,1350],[20240829,2826.13,2826.26,2826.63,2825.68,2825.73,6532058,653206848.0,1351],[20240829,2825.73,2826.21,2826.21,2825.37,2825.46,5770446,577045632.0,1352],[20240829,2825.46,2825.6,2826.29,2825.02,2826.2,5619625,561963520.0,1353],[20240829,2826.2,2825.94,2826.6,2825.87,2826.24,5955538,595555136.0,1354],[20240829,2826.24,2826.27,2826.55,2825.74,2825.9,6087838,608784576.0,1355],[20240829,2825.9,2825.92,2826.1,2825.5,2825.5,5544858,554486848.0,1356],[20240829,2825.5,2825.87,2826.82,2825.39,2826.2,6853601,685360960.0,1357],[20240829,2826.2,2826.49,2826.58,2826.0,2826.58,5618538,561854720.0,1358],[20240829,2826.58,2826.27,2826.6,2825.87,2825.87,5378821,537883008.0,1359],[20240829,2825.87,2826.06,2826.06,2825.36,2825.94,5618796,561880768.0,1400],[20240829,2825.94,2825.57,2826.23,2825.4,2825.57,6341811,634182080.0,1401],[20240829,2825.57,2825.83,2827.89,2825.51,2827.89,7607679,760768832.0,1402],[20240829,2827.89,2827.46,2827.46,2826.67,2826.67,7737522,773753280.0,1403],[20240829,2826.67,2826.64,2826.89,2826.26,2826.71,6041079,604109120.0,1404],[20240829,2826.71,2826.28,2827.96,2826.28,2827.76,6817112,681712192.0,1405],[20240829,2827.76,2827.52,2827.52,2826.83,2827.14,5990531,599054400.0,1406],[20240829,2827.14,2827.27,2828.21,2826.68,2828.21,6102914,610292288.0,1407],[20240829,2828.21,2828.54,2828.54,2827.42,2827.46,6011654,601166400.0,1408],[20240829,2827.46,2827.49,2828.33,2827.26,2827.82,5926360,592637120.0,1409],[20240829,2827.82,2827.49,2828.45,2827.4,2827.56,6211014,621102464.0,1410],[20240829,2827.56,2827.42,2828.03,2827.42,2827.71,6859328,685933888.0,1411],[20240829,2827.71,2827.63,2827.63,2826.46,2826.46,8033217,803322816.0,1412],[20240829,2826.46,2826.58,2827.0,2826.17,2826.86,7532869,753287680.0,1413],[20240829,2826.86,2826.95,2827.19,2826.37,2826.85,5966983,596699456.0,1414],[20240829,2826.85,2826.97,2827.36,2826.39,2826.92,6332852,633286144.0,1415],[20240829,2826.92,2826.73,2827.41,2826.43,2827.18,7209216,720922560.0,1416],[20240829,2827.18,2827.34,2827.42,2826.62,2827.17,6548388,654839680.0,1417],[20240829,2827.17,2826.98,2827.42,2826.07,2826.82,7229440,722944960.0,1418],[20240829,2826.82,2826.48,2826.92,2826.12,2826.92,6698230,669824128.0,1419],[20240829,2826.92,2827.18,2828.54,2827.15,2827.69,7566210,756622016.0,1420],[20240829,2827.69,2827.68,2828.52,2827.35,2827.9,5880756,588076608.0,1421],[20240829,2827.9,2828.18,2829.17,2828.18,2828.6,7363866,736387456.0,1422],[20240829,2828.6,2828.69,2829.94,2828.57,2829.83,7644993,764500352.0,1423],[20240829,2829.83,2829.81,2829.96,2829.15,2829.93,6344548,634455808.0,1424],[20240829,2829.93,2829.52,2830.11,2829.17,2829.85,6399576,639958592.0,1425],[20240829,2829.85,2829.57,2830.26,2829.41,2830.15,6670206,667021568.0,1426],[20240829,2830.15,2829.92,2830.56,2829.92,2830.32,6997459,699746560.0,1427],[20240829,2830.32,2830.22,2830.55,2829.86,2830.55,7468630,746863872.0,1428],[20240829,2830.55,2830.24,2830.24,2829.2,2829.49,7780933,778094400.0,1429],[20240829,2829.49,2829.63,2830.44,2829.26,2830.31,6623608,662361792.0,1430],[20240829,2830.31,2830.37,2831.43,2830.22,2830.74,8843213,884322176.0,1431],[20240829,2830.74,2830.95,2830.95,2829.85,2829.85,6531767,653178112.0,1432],[20240829,2829.85,2829.96,2830.35,2829.02,2829.22,7879938,787994880.0,1433],[20240829,2829.22,2829.65,2830.12,2829.27,2829.73,6392287,639229504.0,1434],[20240829,2829.73,2829.82,2829.96,2829.44,2829.54,6394814,639482368.0,1435],[20240829,2829.54,2829.81,2830.01,2829.16,2829.41,6476741,647674880.0,1436],[20240829,2829.41,2829.15,2829.37,2828.5,2829.05,8042038,804204608.0,1437],[20240829,2829.05,2828.84,2829.41,2828.59,2828.82,5974119,597412800.0,1438],[20240829,2828.82,2828.71,2829.28,2828.44,2828.61,6451940,645195136.0,1439],[20240829,2828.61,2828.5,2828.74,2828.33,2828.44,7568242,756825088.0,1440],[20240829,2828.44,2828.19,2828.57,2827.76,2827.8,9154783,915479232.0,1441],[20240829,2827.8,2827.76,2828.19,2827.42,2827.9,8687838,868784704.0,1442],[20240829,2827.9,2827.37,2827.82,2827.27,2827.28,8694001,869400960.0,1443],[20240829,2827.28,2827.61,2827.83,2827.13,2827.73,10727251,1072726080.0,1444],[20240829,2827.73,2828.03,2828.54,2827.45,2827.45,10148157,1014816576.0,1445],[20240829,2827.45,2827.63,2827.63,2826.16,2826.16,11114231,1111424000.0,1446],[20240829,2826.16,2826.61,2826.61,2825.89,2826.37,10260085,1026009536.0,1447],[20240829,2826.37,2826.36,2826.84,2826.1,2826.32,9778992,977900096.0,1448],[20240829,2826.32,2826.37,2826.37,2825.46,2825.72,11251356,1125136512.0,1449],[20240829,2825.72,2825.85,2826.44,2825.59,2825.79,10149815,1014982400.0,1450],[20240829,2825.79,2826.28,2826.28,2825.21,2825.49,11464216,1146422656.0,1451],[20240829,2825.49,2825.72,2825.79,2825.03,2825.58,12000559,1200056704.0,1452],[20240829,2825.58,2825.54,2825.58,2825.0,2825.23,12149479,1214948992.0,1453],[20240829,2825.23,2825.76,2825.76,2824.87,2825.14,13424283,1342429312.0,1454],[20240829,2825.14,2825.18,2825.31,2823.87,2823.87,16369907,1636991744.0,1455],[20240829,2823.87,2824.11,2824.33,2823.71,2824.01,17132941,1713295104.0,1456],[20240829,2824.01,2824.34,2824.75,2823.56,2824.47,18018921,1801892864.0,1457],[20240829,2824.47,2824.4,2824.65,2824.37,2824.65,1219733,121973480.0,1458],[20240829,2824.65,2824.65,2824.65,2824.65,2824.65,0,0.0,1459],[20240829,2824.65,2823.75,2823.75,2823.11,2823.11,30673069,3067307008.0,1500],[20240830,2823.11,2819.65,2820.77,2817.01,2817.01,96786364,9678639104.0,931],[20240830,2817.01,2817.47,2821.02,2817.47,2820.41,47645207,4764522496.0,932],[20240830,2820.41,2820.41,2822.65,2820.41,2821.32,38124170,3812418560.0,933],[20240830,2821.32,2821.71,2822.28,2820.98,2821.7,36531434,3653144832.0,934],[20240830,2821.7,2821.99,2825.02,2821.95,2825.02,31016317,3101632768.0,935],[20240830,2825.02,2825.46,2826.84,2825.0,2825.61,28980592,2898060288.0,936],[20240830,2825.61,2825.85,2826.0,2824.4,2824.4,28905940,2890595328.0,937],[20240830,2824.4,2824.46,2825.39,2823.95,2824.61,26870756,2687076352.0,938],[20240830,2824.61,2824.91,2827.58,2824.64,2827.58,26433414,2643341824.0,939],[20240830,2827.58,2827.56,2829.66,2827.56,2828.99,29516287,2951629312.0,940],[20240830,2828.99,2829.34,2830.67,2828.87,2829.92,27295200,2729521152.0,941],[20240830,2829.92,2829.78,2831.13,2828.73,2831.13,25361454,2536146432.0,942],[20240830,2831.13,2831.86,2832.38,2830.91,2830.91,24367928,2436794112.0,943],[20240830,2830.91,2830.91,2832.89,2830.91,2832.79,25368280,2536828928.0,944],[20240830,2832.79,2833.01,2834.11,2832.48,2833.9,28355945,2835595776.0,945],[20240830,2833.9,2834.76,2836.96,2834.45,2836.69,30227360,3022736896.0,946],[20240830,2836.69,2836.56,2837.93,2836.18,2836.18,31994391,3199439872.0,947],[20240830,2836.18,2836.31,2836.85,2833.53,2833.53,31776251,3177626112.0,948],[20240830,2833.53,2833.45,2835.92,2833.14,2835.04,30715206,3071521536.0,949],[20240830,2835.04,2835.15,2835.15,2833.14,2834.83,28227422,2822743040.0,950],[20240830,2834.83,2834.23,2837.13,2834.15,2836.12,35366495,3536650752.0,951],[20240830,2836.12,2836.16,2838.02,2834.96,2837.74,29282040,2928205056.0,952],[20240830,2837.74,2837.18,2837.18,2835.71,2837.03,24605323,2460533248.0,953],[20240830,2837.03,2836.89,2839.0,2836.56,2838.42,26837993,2683800064.0,954],[20240830,2838.42,2838.97,2841.09,2838.09,2841.09,24416889,2441690112.0,955],[20240830,2841.09,2841.07,2841.89,2840.63,2841.63,28328097,2832810752.0,956],[20240830,2841.63,2841.35,2842.83,2841.35,2842.33,24858807,2485881600.0,957],[20240830,2842.33,2841.64,2842.59,2841.19,2842.28,28287079,2828708864.0,958],[20240830,2842.28,2841.87,2842.07,2841.24,2841.24,26051692,2605169920.0,959],[20240830,2841.24,2841.12,2841.12,2838.64,2839.11,27757729,2775773952.0,1000],[20240830,2839.11,2840.22,2840.63,2837.31,2837.33,32698035,3269804800.0,1001],[20240830,2837.33,2836.65,2837.43,2835.87,2835.89,30292182,3029219072.0,1002],[20240830,2835.89,2836.03,2836.15,2835.36,2835.74,27954154,2795416576.0,1003],[20240830,2835.74,2835.91,2837.62,2835.16,2837.17,29849089,2984910080.0,1004],[20240830,2837.17,2837.1,2837.23,2833.74,2833.74,27767154,2776716544.0,1005],[20240830,2833.74,2833.58,2833.58,2831.99,2831.99,25545264,2554527232.0,1006],[20240830,2831.99,2831.81,2831.81,2830.0,2830.08,21712282,2171229440.0,1007],[20240830,2830.08,2830.2,2832.03,2829.79,2831.51,27928004,2792801280.0,1008],[20240830,2831.51,2831.48,2831.77,2829.32,2829.81,20393715,2039372416.0,1009],[20240830,2829.81,2829.8,2831.4,2829.56,2831.4,19204483,1920449408.0,1010],[20240830,2831.4,2831.63,2831.63,2829.17,2829.59,21636647,2163665920.0,1011],[20240830,2829.59,2830.16,2831.11,2829.34,2831.09,16962924,1696293632.0,1012],[20240830,2831.09,2830.66,2831.14,2829.9,2830.96,16608399,1660841088.0,1013],[20240830,2830.96,2831.0,2831.45,2829.73,2830.69,15556493,1555650176.0,1014],[20240830,2830.69,2830.3,2830.33,2828.27,2828.43,17205431,1720544256.0,1015],[20240830,2828.43,2828.26,2828.57,2826.94,2828.15,20366941,2036694784.0,1016],[20240830,2828.15,2828.3,2830.46,2828.05,2830.13,17610911,1761092096.0,1017],[20240830,2830.13,2830.19,2832.59,2829.9,2832.59,14629019,1462902912.0,1018],[20240830,2832.59,2832.77,2833.46,2832.22,2833.46,13188670,1318868096.0,1019],[20240830,2833.46,2833.49,2836.52,2833.1,2836.52,17902114,1790212352.0,1020],[20240830,2836.52,2836.59,2836.59,2835.1,2835.1,15302234,1530224384.0,1021],[20240830,2835.1,2835.45,2835.45,2834.39,2835.07,12806204,1280621568.0,1022],[20240830,2835.07,2834.99,2835.11,2834.06,2834.06,12663841,1266385152.0,1023],[20240830,2834.06,2834.27,2835.07,2834.27,2834.31,11567588,1156759936.0,1024],[20240830,2834.31,2834.47,2836.62,2834.26,2836.18,14412407,1441241728.0,1025],[20240830,2836.18,2836.3,2836.46,2835.62,2835.7,13793586,1379359360.0,1026],[20240830,2835.7,2835.82,2836.0,2835.1,2835.35,13502491,1350249856.0,1027],[20240830,2835.35,2835.34,2837.83,2835.34,2837.26,15090159,1509017088.0,1028],[20240830,2837.26,2836.85,2837.25,2835.39,2835.5,14541806,1454181760.0,1029],[20240830,2835.5,2835.35,2836.99,2835.35,2836.37,11339147,1133915904.0,1030],[20240830,2836.37,2837.11,2838.75,2836.46,2837.36,15240554,1524056448.0,1031],[20240830,2837.36,2837.45,2838.14,2837.14,2837.79,14965993,1496600448.0,1032],[20240830,2837.79,2837.62,2837.78,2836.44,2836.44,17322158,1732217088.0,1033],[20240830,2836.44,2836.34,2837.78,2836.34,2837.78,12778844,1277885440.0,1034],[20240830,2837.78,2837.73,2837.84,2837.28,2837.5,12223577,1222358784.0,1035],[20240830,2837.5,2837.22,2837.33,2836.32,2837.14,12446330,1244634240.0,1036],[20240830,2837.14,2837.48,2837.81,2837.03,2837.63,12162503,1216251264.0,1037],[20240830,2837.63,2837.29,2837.65,2836.45,2836.64,11313827,1131383808.0,1038],[20240830,2836.64,2836.93,2837.07,2836.06,2836.94,12242155,1224216448.0,1039],[20240830,2836.94,2837.04,2837.7,2836.37,2836.37,12007743,1200775168.0,1040],[20240830,2836.37,2837.04,2837.07,2836.25,2836.45,11820834,1182084352.0,1041],[20240830,2836.45,2836.53,2838.18,2836.53,2838.13,11195233,1119524224.0,1042],[20240830,2838.13,2837.96,2838.79,2837.5,2837.59,10347032,1034704256.0,1043],[20240830,2837.59,2837.59,2838.63,2837.3,2838.56,10435883,1043589248.0,1044],[20240830,2838.56,2838.38,2839.32,2838.09,2839.32,10139550,1013955968.0,1045],[20240830,2839.32,2839.47,2842.8,2839.38,2842.46,14765137,1476514432.0,1046],[20240830,2842.46,2842.28,2846.82,2842.28,2846.82,21656071,2165608192.0,1047],[20240830,2846.82,2847.31,2848.15,2846.36,2846.79,18291351,1829136000.0,1048],[20240830,2846.79,2846.92,2849.6,2846.92,2848.76,15614151,1561415808.0,1049],[20240830,2848.76,2848.35,2849.19,2848.03,2849.19,13806227,1380623872.0,1050],[20240830,2849.19,2849.38,2851.46,2849.3,2850.96,17321556,1732156160.0,1051],[20240830,2850.96,2850.58,2850.58,2849.59,2850.19,12968501,1296851072.0,1052],[20240830,2850.19,2850.42,2852.81,2849.8,2852.7,17385769,1738577536.0,1053],[20240830,2852.7,2852.31,2854.99,2852.01,2854.29,16348261,1634827136.0,1054],[20240830,2854.29,2854.62,2854.8,2853.92,2854.38,15457299,1545730944.0,1055],[20240830,2854.38,2854.8,2856.78,2854.8,2856.78,16345078,1634508672.0,1056],[20240830,2856.78,2856.74,2856.74,2853.56,2853.91,15079274,1507928320.0,1057],[20240830,2853.91,2853.82,2854.07,2853.0,2853.49,11243695,1124370432.0,1058],[20240830,2853.49,2853.47,2854.15,2853.07,2853.07,10382039,1038205056.0,1059],[20240830,2853.07,2854.23,2855.8,2853.47,2855.41,12836873,1283688192.0,1100],[20240830,2855.41,2855.81,2858.89,2855.81,2858.86,16211787,1621179648.0,1101],[20240830,2858.86,2858.69,2858.69,2857.25,2857.55,13620865,1362087680.0,1102],[20240830,2857.55,2857.75,2857.95,2857.11,2857.79,10437258,1043726720.0,1103],[20240830,2857.79,2857.71,2859.2,2857.28,2858.56,12094726,1209473536.0,1104],[20240830,2858.56,2858.4,2860.29,2858.23,2859.93,12024167,1202417920.0,1105],[20240830,2859.93,2860.16,2860.16,2858.68,2858.97,11071184,1107119360.0,1106],[20240830,2858.97,2858.86,2858.86,2857.01,2858.28,13560093,1356010496.0,1107],[20240830,2858.28,2857.94,2858.76,2857.75,2858.76,9795383,979538944.0,1108],[20240830,2858.76,2858.45,2860.58,2858.45,2860.51,10583757,1058376320.0,1109],[20240830,2860.51,2860.54,2860.7,2859.63,2859.88,9643777,964378880.0,1110],[20240830,2859.88,2859.77,2859.81,2858.04,2858.04,10087811,1008782080.0,1111],[20240830,2858.04,2858.0,2858.16,2856.23,2856.23,11746682,1174669056.0,1112],[20240830,2856.23,2856.16,2857.65,2856.01,2856.95,9095669,909567872.0,1113],[20240830,2856.95,2856.83,2856.83,2855.64,2856.01,10239637,1023964480.0,1114],[20240830,2856.01,2856.49,2858.56,2856.49,2858.34,9686013,968602368.0,1115],[20240830,2858.34,2857.98,2857.98,2856.64,2856.9,10515641,1051565120.0,1116],[20240830,2856.9,2856.62,2858.36,2856.35,2858.06,10331829,1033183808.0,1117],[20240830,2858.06,2857.62,2857.62,2856.72,2856.92,8500771,850078016.0,1118],[20240830,2856.92,2856.82,2857.83,2856.35,2857.55,7755900,775591232.0,1119],[20240830,2857.55,2857.63,2857.92,2856.97,2857.92,8056237,805624768.0,1120],[20240830,2857.92,2857.73,2858.0,2857.27,2857.73,8189293,818930240.0,1121],[20240830,2857.73,2858.29,2859.05,2858.1,2858.76,8334477,833448768.0,1122],[20240830,2858.76,2858.52,2860.65,2858.52,2860.65,9741652,974166272.0,1123],[20240830,2860.65,2860.15,2860.71,2860.1,2860.37,8278080,827808768.0,1124],[20240830,2860.37,2860.54,2860.96,2860.13,2860.96,6882876,688288512.0,1125],[20240830,2860.96,2860.74,2861.29,2860.47,2860.78,8416686,841669376.0,1126],[20240830,2860.78,2860.78,2860.78,2859.03,2859.16,8296159,829617024.0,1127],[20240830,2859.16,2858.9,2860.16,2858.79,2859.42,7138918,713892672.0,1128],[20240830,2859.42,2859.23,2860.87,2859.03,2860.64,8518675,851868416.0,1129],[20240830,2860.64,2860.72,2861.31,2860.14,2860.89,8003928,800393984.0,1130],[20240830,2860.89,2861.1,2864.09,2861.1,2861.39,44952240,4495224832.0,1301],[20240830,2861.39,2861.42,2861.58,2858.66,2859.07,18694947,1869496064.0,1302],[20240830,2859.07,2858.75,2858.75,2856.31,2856.37,14984636,1498464256.0,1303],[20240830,2856.37,2856.42,2856.42,2854.37,2854.37,13448208,1344821760.0,1304],[20240830,2854.37,2854.39,2854.89,2853.95,2854.17,12409234,1240924288.0,1305],[20240830,2854.17,2854.12,2856.15,2853.93,2856.12,12742220,1274223104.0,1306],[20240830,2856.12,2855.82,2856.38,2854.94,2856.38,11289957,1128996608.0,1307],[20240830,2856.38,2856.09,2858.57,2855.77,2858.56,13247694,1324770176.0,1308],[20240830,2858.56,2858.62,2859.88,2858.38,2859.64,13212884,1321289088.0,1309],[20240830,2859.64,2859.87,2860.51,2859.77,2859.77,13713436,1371344640.0,1310],[20240830,2859.77,2859.39,2861.75,2859.22,2861.4,14272108,1427211520.0,1311],[20240830,2861.4,2861.14,2862.21,2861.14,2861.28,12946178,1294618880.0,1312],[20240830,2861.28,2861.3,2861.52,2860.29,2860.29,12218573,1221858432.0,1313],[20240830,2860.29,2860.47,2860.47,2858.93,2859.29,13239265,1323927424.0,1314],[20240830,2859.29,2859.25,2860.14,2859.16,2860.05,12048930,1204893952.0,1315],[20240830,2860.05,2859.94,2859.94,2858.43,2858.47,15438305,1543831296.0,1316],[20240830,2858.47,2858.77,2859.39,2858.09,2858.23,12238760,1223876992.0,1317],[20240830,2858.23,2858.19,2858.46,2856.98,2856.98,12137141,1213715072.0,1318],[20240830,2856.98,2856.74,2857.52,2856.58,2857.49,11662391,1166239872.0,1319],[20240830,2857.49,2857.28,2860.01,2857.28,2860.01,14925752,1492576256.0,1320],[20240830,2860.01,2860.1,2862.36,2859.82,2861.99,16049270,1604928000.0,1321],[20240830,2861.99,2861.74,2861.74,2860.59,2860.76,12715489,1271549824.0,1322],[20240830,2860.76,2860.73,2860.89,2859.94,2860.06,10681854,1068186304.0,1323],[20240830,2860.06,2859.82,2861.56,2859.82,2861.22,11948869,1194887936.0,1324],[20240830,2861.22,2861.33,2861.7,2860.21,2860.74,12826381,1282639104.0,1325],[20240830,2860.74,2860.37,2861.11,2860.12,2861.0,14381800,1438180864.0,1326],[20240830,2861.0,2860.68,2861.04,2860.05,2860.14,12459383,1245939328.0,1327],[20240830,2860.14,2860.09,2860.78,2859.84,2859.94,9311647,931165824.0,1328],[20240830,2859.94,2859.92,2861.25,2859.92,2861.25,10228909,1022891840.0,1329],[20240830,2861.25,2861.05,2861.45,2860.55,2861.03,10356036,1035604672.0,1330],[20240830,2861.03,2860.66,2861.74,2860.6,2861.51,10860195,1086020480.0,1331],[20240830,2861.51,2861.05,2862.5,2861.05,2862.5,11406280,1140628992.0,1332],[20240830,2862.5,2862.05,2862.09,2861.38,2861.71,12064825,1206483584.0,1333],[20240830,2861.71,2861.24,2861.54,2860.35,2860.35,10995740,1099574784.0,1334],[20240830,2860.35,2860.62,2862.32,2860.26,2861.5,12236832,1223684224.0,1335],[20240830,2861.5,2861.76,2862.7,2861.31,2862.7,10850428,1085043712.0,1336],[20240830,2862.7,2862.34,2864.11,2862.34,2864.11,13555664,1355567616.0,1337],[20240830,2864.11,2863.85,2863.94,2862.76,2863.94,12113194,1211320448.0,1338],[20240830,2863.94,2863.62,2864.68,2863.17,2864.23,13633414,1363342464.0,1339],[20240830,2864.23,2865.02,2865.62,2864.32,2865.61,15449371,1544938112.0,1340],[20240830,2865.61,2865.63,2866.68,2865.34,2866.24,15450381,1545039104.0,1341],[20240830,2866.24,2866.64,2866.64,2865.12,2865.12,14090124,1409013504.0,1342],[20240830,2865.12,2865.33,2866.46,2865.16,2866.4,12997651,1299766400.0,1343],[20240830,2866.4,2866.09,2866.34,2865.6,2866.03,11275231,1127523968.0,1344],[20240830,2866.03,2865.95,2867.6,2865.95,2867.17,12829821,1282983168.0,1345],[20240830,2867.17,2867.1,2867.1,2866.22,2866.51,12104359,1210437248.0,1346],[20240830,2866.51,2866.92,2867.2,2866.37,2866.62,12500599,1250060800.0,1347],[20240830,2866.62,2866.84,2866.89,2864.61,2864.96,14995616,1499562624.0,1348],[20240830,2864.96,2865.0,2865.0,2863.76,2864.42,13200986,1320099712.0,1349],[20240830,2864.42,2864.63,2864.96,2864.3,2864.62,10402963,1040297280.0,1350],[20240830,2864.62,2864.26,2866.85,2864.21,2866.77,14999833,1499984384.0,1351],[20240830,2866.77,2867.1,2867.96,2866.73,2866.73,14523729,1452373888.0,1352],[20240830,2866.73,2866.71,2867.01,2866.11,2866.85,10187476,1018748672.0,1353],[20240830,2866.85,2866.59,2866.78,2865.96,2866.0,9275997,927600448.0,1354],[20240830,2866.0,2865.77,2865.86,2864.63,2864.7,11321172,1132118272.0,1355],[20240830,2864.7,2864.99,2865.61,2864.51,2865.61,10474666,1047467328.0,1356],[20240830,2865.61,2865.21,2865.72,2864.76,2864.76,9565859,956586944.0,1357],[20240830,2864.76,2865.14,2865.18,2864.11,2864.39,9444509,944452096.0,1358],[20240830,2864.39,2864.06,2864.26,2861.65,2861.65,14373535,1437354240.0,1359],[20240830,2861.65,2861.63,2862.27,2860.91,2861.73,12985635,1298564608.0,1400],[20240830,2861.73,2861.3,2861.37,2859.41,2859.41,13548269,1354827776.0,1401],[20240830,2859.41,2859.37,2859.42,2858.31,2858.49,13702902,1370291200.0,1402],[20240830,2858.49,2858.25,2860.15,2858.25,2859.41,15332714,1533272320.0,1403],[20240830,2859.41,2859.7,2861.51,2859.57,2861.29,12199741,1219975296.0,1404],[20240830,2861.29,2860.94,2861.59,2859.87,2860.18,9028233,902824320.0,1405],[20240830,2860.18,2860.21,2860.33,2859.48,2859.6,9040006,904001536.0,1406],[20240830,2859.6,2859.22,2859.95,2859.14,2859.14,9265931,926593984.0,1407],[20240830,2859.14,2859.34,2859.64,2858.65,2858.89,9957855,995786368.0,1408],[20240830,2858.89,2858.48,2858.85,2856.85,2857.46,13038303,1303831296.0,1409],[20240830,2857.46,2857.7,2857.7,2856.62,2856.74,10265741,1026574848.0,1410],[20240830,2856.74,2856.71,2857.02,2856.33,2856.66,10217621,1021763008.0,1411],[20240830,2856.66,2856.75,2857.13,2856.29,2856.87,10219114,1021912576.0,1412],[20240830,2856.87,2856.63,2856.87,2856.33,2856.56,8998915,899892288.0,1413],[20240830,2856.56,2856.75,2857.1,2856.31,2856.82,8949623,894963264.0,1414],[20240830,2856.82,2856.95,2856.95,2856.02,2856.08,9156480,915648832.0,1415],[20240830,2856.08,2856.27,2857.19,2855.85,2856.86,10428527,1042853696.0,1416],[20240830,2856.86,2857.21,2858.92,2857.05,2858.77,11736654,1173666432.0,1417],[20240830,2858.77,2858.82,2859.18,2858.48,2858.76,8620016,862002624.0,1418],[20240830,2858.76,2858.48,2858.48,2857.56,2857.98,8277613,827762368.0,1419],[20240830,2857.98,2857.79,2857.79,2856.46,2857.05,9423305,942331520.0,1420],[20240830,2857.05,2856.55,2857.57,2856.55,2856.96,7701292,770130112.0,1421],[20240830,2856.96,2857.11,2857.2,2855.88,2855.98,9329383,932939136.0,1422],[20240830,2855.98,2856.22,2856.79,2855.67,2856.46,8788129,878814208.0,1423],[20240830,2856.46,2856.65,2856.65,2855.89,2856.17,10343377,1034338752.0,1424],[20240830,2856.17,2856.15,2856.2,2855.56,2855.7,8654661,865467136.0,1425],[20240830,2855.7,2855.53,2856.15,2855.44,2856.07,9376210,937621952.0,1426],[20240830,2856.07,2855.73,2855.98,2854.97,2855.3,9589544,958955392.0,1427],[20240830,2855.3,2855.03,2855.03,2853.58,2853.58,11100936,1110094592.0,1428],[20240830,2853.58,2853.56,2853.56,2852.04,2852.83,12161211,1216121856.0,1429],[20240830,2852.83,2852.74,2852.74,2851.45,2851.68,11274787,1127479936.0,1430],[20240830,2851.68,2851.66,2852.53,2851.12,2851.26,16133708,1613371648.0,1431],[20240830,2851.26,2851.22,2851.46,2849.85,2849.85,13933585,1393359744.0,1432],[20240830,2849.85,2850.01,2850.06,2848.84,2849.11,12127538,1212754432.0,1433],[20240830,2849.11,2849.12,2849.12,2848.41,2848.88,11819014,1181902080.0,1434],[20240830,2848.88,2848.78,2849.48,2848.41,2849.48,11780826,1178083456.0,1435],[20240830,2849.48,2849.02,2849.73,2848.66,2848.71,10948603,1094861184.0,1436],[20240830,2848.71,2848.93,2848.93,2848.51,2848.89,9194797,919480512.0,1437],[20240830,2848.89,2848.63,2848.66,2847.62,2847.92,9971044,997105728.0,1438],[20240830,2847.92,2847.78,2848.78,2847.54,2848.3,10479151,1047915968.0,1439],[20240830,2848.3,2848.21,2848.97,2848.07,2848.69,10166021,1016603328.0,1440],[20240830,2848.69,2848.89,2848.89,2848.04,2848.22,11489766,1148977664.0,1441],[20240830,2848.22,2848.28,2848.9,2848.07,2848.51,10076232,1007624192.0,1442],[20240830,2848.51,2848.37,2848.84,2848.0,2848.42,10659590,1065960128.0,1443],[20240830,2848.42,2848.52,2848.52,2847.02,2847.02,13689652,1368966016.0,1444],[20240830,2847.02,2846.7,2846.7,2845.98,2845.98,16591752,1659176576.0,1445],[20240830,2845.98,2845.81,2846.45,2844.79,2844.79,15367477,1536748928.0,1446],[20240830,2844.79,2844.6,2845.09,2844.29,2844.84,15832528,1583253888.0,1447],[20240830,2844.84,2844.66,2845.07,2843.61,2844.04,16327278,1632728832.0,1448],[20240830,2844.04,2844.08,2844.08,2843.32,2843.69,16444233,1644424192.0,1449],[20240830,2843.69,2843.45,2844.7,2843.45,2844.47,14955435,1495544448.0,1450],[20240830,2844.47,2844.81,2844.81,2843.62,2843.62,16324905,1632491264.0,1451],[20240830,2843.62,2843.79,2844.23,2843.0,2843.82,18315079,1831508864.0,1452],[20240830,2843.82,2843.59,2844.91,2843.36,2844.8,19205548,1920555904.0,1453],[20240830,2844.8,2844.7,2845.24,2844.54,2845.05,16200473,1620047872.0,1454],[20240830,2845.05,2845.22,2845.58,2844.71,2845.51,18732867,1873287424.0,1455],[20240830,2845.51,2845.4,2846.06,2845.05,2845.71,22146768,2214678016.0,1456],[20240830,2845.71,2845.73,2846.78,2845.31,2846.78,25032719,2503272704.0,1457],[20240830,2846.78,2846.71,2846.72,2846.53,2846.53,1347709,134770960.0,1458],[20240830,2846.53,2846.53,2846.53,2846.53,2846.53,0,0.0,1459],[20240830,2846.53,2846.2,2846.2,2842.21,2842.21,111629710,11162971136.0,1500],[20240902,2842.21,2832.35,2832.35,2826.48,2827.98,134723618,13472362496.0,931],[20240902,2827.98,2827.5,2830.99,2827.08,2830.99,62470106,6247011328.0,932],[20240902,2830.99,2830.63,2831.37,2830.41,2831.18,56765267,5676527104.0,933],[20240902,2831.18,2832.01,2833.2,2830.66,2833.2,50231453,5023146496.0,934],[20240902,2833.2,2833.61,2836.98,2833.6,2836.95,45775886,4577589248.0,935],[20240902,2836.95,2836.21,2836.21,2833.04,2834.15,53993427,5399344640.0,936],[20240902,2834.15,2834.3,2834.61,2833.32,2833.32,44012044,4401205248.0,937],[20240902,2833.32,2833.14,2834.19,2832.3,2832.48,37786071,3778608384.0,938],[20240902,2832.48,2832.75,2833.04,2831.41,2832.15,40478756,4047876352.0,939],[20240902,2832.15,2832.3,2833.86,2832.23,2832.42,36514778,3651478528.0,940],[20240902,2832.42,2832.68,2832.68,2830.12,2830.17,37339790,3733979648.0,941],[20240902,2830.17,2830.05,2831.42,2829.68,2830.99,35701881,3570189568.0,942],[20240902,2830.99,2831.32,2833.69,2830.94,2833.04,31991763,3199177472.0,943],[20240902,2833.04,2833.11,2834.91,2833.03,2834.29,27759600,2775960832.0,944],[20240902,2834.29,2834.15,2835.42,2833.89,2835.15,28914537,2891454720.0,945],[20240902,2835.15,2834.93,2834.93,2833.27,2833.72,28289459,2828946688.0,946],[20240902,2833.72,2833.84,2835.65,2833.84,2835.08,29060793,2906080256.0,947],[20240902,2835.08,2834.77,2835.05,2833.24,2833.24,26263482,2626349312.0,948],[20240902,2833.24,2833.55,2834.26,2833.43,2834.21,22341387,2234139648.0,949],[20240902,2834.21,2834.33,2834.33,2832.22,2832.72,24374561,2437457408.0,950],[20240902,2832.72,2832.69,2832.69,2831.01,2831.8,27751833,2775184384.0,951],[20240902,2831.8,2831.65,2832.15,2830.69,2831.66,23050374,2305038336.0,952],[20240902,2831.66,2831.84,2834.02,2831.56,2833.2,21319906,2131991680.0,953],[20240902,2833.2,2833.3,2834.02,2832.81,2833.37,17934356,1793436544.0,954],[20240902,2833.37,2833.41,2833.76,2832.98,2833.56,20337822,2033783040.0,955],[20240902,2833.56,2833.34,2834.85,2833.31,2834.85,21117832,2111784192.0,956],[20240902,2834.85,2834.75,2836.62,2834.75,2836.04,21432029,2143203840.0,957],[20240902,2836.04,2835.73,2837.38,2835.65,2837.16,17842911,1784292096.0,958],[20240902,2837.16,2837.19,2838.7,2837.19,2838.5,20346226,2034623488.0,959],[20240902,2838.5,2838.63,2839.28,2837.47,2837.47,20632055,2063206272.0,1000],[20240902,2837.47,2837.48,2837.48,2832.78,2832.97,32457530,3245754368.0,1001],[20240902,2832.97,2832.39,2832.56,2828.86,2828.86,27259694,2725970432.0,1002],[20240902,2828.86,2828.58,2828.81,2827.75,2828.51,21836893,2183690240.0,1003],[20240902,2828.51,2829.23,2831.63,2828.84,2828.85,23052358,2305236992.0,1004],[20240902,2828.85,2829.01,2829.96,2828.6,2829.82,16789382,1678939136.0,1005],[20240902,2829.82,2830.29,2830.71,2829.72,2829.97,16880018,1688002560.0,1006],[20240902,2829.97,2829.86,2829.86,2826.97,2827.51,20485738,2048574720.0,1007],[20240902,2827.51,2827.49,2827.84,2827.14,2827.17,16494584,1649459328.0,1008],[20240902,2827.17,2827.72,2829.38,2827.6,2829.38,17341197,1734120832.0,1009],[20240902,2829.38,2828.97,2830.49,2828.97,2830.49,18108661,1810866816.0,1010],[20240902,2830.49,2830.23,2830.37,2828.32,2828.63,22665574,2266558464.0,1011],[20240902,2828.63,2828.88,2828.88,2827.49,2827.89,17486376,1748638464.0,1012],[20240902,2827.89,2828.01,2828.48,2826.46,2826.73,19073914,1907392512.0,1013],[20240902,2826.73,2826.23,2826.42,2825.48,2825.74,19216305,1921631616.0,1014],[20240902,2825.74,2825.59,2825.59,2824.3,2824.85,14784032,1478404096.0,1015],[20240902,2824.85,2825.06,2826.05,2824.85,2825.13,14604301,1460430848.0,1016],[20240902,2825.13,2825.11,2826.29,2824.77,2825.84,13757490,1375749632.0,1017],[20240902,2825.84,2826.02,2826.29,2825.59,2826.08,13372846,1337285632.0,1018],[20240902,2826.08,2825.91,2826.19,2824.8,2824.88,16931097,1693110784.0,1019],[20240902,2824.88,2825.17,2826.48,2825.0,2826.33,14731061,1473107328.0,1020],[20240902,2826.33,2826.81,2826.81,2824.46,2825.36,14416364,1441637376.0,1021],[20240902,2825.36,2825.43,2825.91,2824.25,2824.25,14973166,1497317376.0,1022],[20240902,2824.25,2824.4,2825.48,2824.4,2825.34,12681462,1268147072.0,1023],[20240902,2825.34,2825.8,2826.61,2824.89,2826.34,14903209,1490321792.0,1024],[20240902,2826.34,2826.11,2826.65,2825.88,2826.49,12973154,1297316480.0,1025],[20240902,2826.49,2826.67,2826.67,2824.05,2824.35,14743305,1474331648.0,1026],[20240902,2824.35,2824.55,2825.55,2824.55,2825.45,12646844,1264685184.0,1027],[20240902,2825.45,2825.46,2826.3,2824.99,2825.32,11882687,1188269824.0,1028],[20240902,2825.32,2825.38,2825.96,2824.67,2824.95,10757701,1075771264.0,1029],[20240902,2824.95,2825.22,2825.22,2823.52,2823.88,11739181,1173919104.0,1030],[20240902,2823.88,2823.69,2823.91,2822.57,2823.9,14803305,1480331392.0,1031],[20240902,2823.9,2824.23,2824.83,2824.17,2824.37,11427054,1142706304.0,1032],[20240902,2824.37,2824.48,2826.47,2824.44,2826.45,11665469,1166547712.0,1033],[20240902,2826.45,2826.29,2826.93,2825.54,2826.39,10711900,1071190976.0,1034],[20240902,2826.39,2826.55,2826.8,2825.48,2825.9,12256920,1225692928.0,1035],[20240902,2825.9,2826.52,2826.55,2825.87,2826.41,10897874,1089788416.0,1036],[20240902,2826.41,2826.49,2827.0,2825.53,2826.32,13011020,1301103232.0,1037],[20240902,2826.32,2826.24,2826.55,2825.8,2826.45,8714607,871461568.0,1038],[20240902,2826.45,2826.81,2827.95,2826.14,2826.46,12454231,1245424128.0,1039],[20240902,2826.46,2826.69,2828.32,2826.4,2827.56,10027179,1002719104.0,1040],[20240902,2827.56,2827.4,2827.67,2826.58,2826.62,11131446,1113145344.0,1041],[20240902,2826.62,2826.93,2827.21,2826.2,2826.48,9555812,955582336.0,1042],[20240902,2826.48,2826.61,2826.61,2825.49,2825.62,10876434,1087644416.0,1043],[20240902,2825.62,2825.94,2825.94,2825.02,2825.02,9546483,954648960.0,1044],[20240902,2825.02,2825.56,2826.31,2825.26,2826.17,8551294,855130432.0,1045],[20240902,2826.17,2826.33,2826.33,2824.21,2824.88,9784931,978494144.0,1046],[20240902,2824.88,2824.55,2825.34,2824.52,2825.18,8865261,886526912.0,1047],[20240902,2825.18,2825.01,2825.74,2824.37,2824.91,8621410,862142016.0,1048],[20240902,2824.91,2824.91,2824.91,2823.7,2823.76,9626269,962627968.0,1049],[20240902,2823.76,2824.14,2824.73,2823.51,2824.3,9309019,930902912.0,1050],[20240902,2824.3,2824.53,2825.52,2824.21,2825.2,8645297,864530752.0,1051],[20240902,2825.2,2825.49,2825.49,2823.93,2825.49,8305765,830577472.0,1052],[20240902,2825.49,2825.44,2825.82,2825.13,2825.7,7635316,763532544.0,1053],[20240902,2825.7,2825.58,2825.92,2825.03,2825.67,8179938,817994816.0,1054],[20240902,2825.67,2826.29,2826.29,2824.34,2824.74,8584211,858422080.0,1055],[20240902,2824.74,2824.66,2825.72,2824.1,2825.6,7716009,771601792.0,1056],[20240902,2825.6,2825.69,2825.69,2823.97,2824.39,7545129,754513920.0,1057],[20240902,2824.39,2824.09,2825.21,2824.01,2825.21,6930424,693043392.0,1058],[20240902,2825.21,2824.92,2825.54,2824.6,2824.6,6701477,670148800.0,1059],[20240902,2824.6,2824.44,2825.93,2824.44,2825.42,7701257,770126336.0,1100],[20240902,2825.42,2825.18,2826.22,2824.61,2825.88,8924770,892478016.0,1101],[20240902,2825.88,2826.1,2827.11,2826.1,2826.51,8006148,800615680.0,1102],[20240902,2826.51,2826.11,2826.66,2825.9,2826.23,7074402,707441280.0,1103],[20240902,2826.23,2826.27,2826.45,2825.56,2826.43,6221053,622106432.0,1104],[20240902,2826.43,2826.03,2826.34,2824.75,2825.18,7820151,782016192.0,1105],[20240902,2825.18,2825.38,2825.91,2824.92,2825.56,7003459,700347200.0,1106],[20240902,2825.56,2825.15,2825.2,2824.29,2824.81,7402433,740244544.0,1107],[20240902,2824.81,2824.99,2825.26,2824.77,2824.98,5988039,598804992.0,1108],[20240902,2824.98,2824.95,2825.33,2824.53,2825.33,6553923,655393216.0,1109],[20240902,2825.33,2825.33,2825.77,2824.96,2825.77,6349058,634906944.0,1110],[20240902,2825.77,2825.88,2826.6,2825.54,2826.29,9861816,986182592.0,1111],[20240902,2826.29,2826.6,2827.78,2826.34,2827.27,7843270,784328000.0,1112],[20240902,2827.27,2827.54,2827.54,2825.4,2825.4,7276443,727645248.0,1113],[20240902,2825.4,2825.45,2826.01,2825.26,2825.76,5534115,553412864.0,1114],[20240902,2825.76,2826.02,2826.04,2825.03,2825.64,5754334,575434048.0,1115],[20240902,2825.64,2824.75,2825.12,2824.52,2824.84,7096910,709691968.0,1116],[20240902,2824.84,2824.55,2825.08,2824.49,2824.49,6628529,662853824.0,1117],[20240902,2824.49,2824.73,2824.78,2823.85,2824.26,6472798,647280832.0,1118],[20240902,2824.26,2824.26,2824.48,2823.81,2824.23,5954643,595465408.0,1119],[20240902,2824.23,2824.24,2824.66,2824.07,2824.44,5523569,552358016.0,1120],[20240902,2824.44,2824.1,2824.4,2823.51,2824.06,6217483,621748928.0,1121],[20240902,2824.06,2823.79,2824.31,2823.4,2823.61,5980174,598018432.0,1122],[20240902,2823.61,2824.09,2824.92,2823.71,2824.47,6686251,668626240.0,1123],[20240902,2824.47,2824.4,2824.4,2823.02,2823.24,6817182,681719232.0,1124],[20240902,2823.24,2823.08,2823.61,2823.0,2823.34,5568690,556870144.0,1125],[20240902,2823.34,2823.57,2823.63,2822.5,2822.74,6968712,696872192.0,1126],[20240902,2822.74,2822.62,2823.47,2822.62,2823.4,6480439,648044608.0,1127],[20240902,2823.4,2823.11,2823.77,2822.99,2823.42,5780098,578010624.0,1128],[20240902,2823.42,2823.5,2823.74,2823.07,2823.58,5238662,523867424.0,1129],[20240902,2823.58,2823.36,2824.57,2823.35,2824.5,5856783,585679232.0,1130],[20240902,2824.5,2824.38,2824.72,2822.79,2824.59,22354704,2235470848.0,1301],[20240902,2824.59,2824.86,2825.72,2824.5,2825.61,9841480,984148992.0,1302],[20240902,2825.61,2825.25,2826.44,2824.95,2825.85,11351558,1135156864.0,1303],[20240902,2825.85,2826.17,2826.77,2825.39,2826.77,6659584,665959424.0,1304],[20240902,2826.77,2826.63,2826.76,2825.82,2826.16,7160633,716064320.0,1305],[20240902,2826.16,2826.05,2826.32,2825.6,2826.32,7912590,791260096.0,1306],[20240902,2826.32,2826.46,2826.46,2825.28,2825.81,8198386,819839552.0,1307],[20240902,2825.81,2826.14,2826.9,2825.94,2826.83,6863167,686317696.0,1308],[20240902,2826.83,2826.57,2826.57,2825.02,2825.13,7784691,778470016.0,1309],[20240902,2825.13,2825.3,2825.69,2824.99,2825.69,7232902,723291264.0,1310],[20240902,2825.69,2825.68,2826.21,2825.15,2825.99,8827850,882785920.0,1311],[20240902,2825.99,2826.49,2826.49,2824.56,2824.9,10150607,1015061632.0,1312],[20240902,2824.9,2824.76,2824.76,2823.27,2823.27,12605368,1260537600.0,1313],[20240902,2823.27,2823.43,2823.43,2822.62,2823.16,8809947,880995776.0,1314],[20240902,2823.16,2823.27,2823.36,2822.53,2823.19,8091412,809142144.0,1315],[20240902,2823.19,2823.18,2823.69,2822.94,2823.04,8304020,830402752.0,1316],[20240902,2823.04,2822.77,2823.27,2822.53,2822.57,7396191,739620032.0,1317],[20240902,2822.57,2822.9,2823.18,2822.13,2822.69,10091437,1009144640.0,1318],[20240902,2822.69,2822.82,2823.34,2822.47,2822.61,7568523,756853184.0,1319],[20240902,2822.61,2823.09,2823.09,2821.33,2821.47,9533869,953387776.0,1320],[20240902,2821.47,2821.44,2821.73,2821.14,2821.63,7943024,794303040.0,1321],[20240902,2821.63,2821.86,2822.94,2821.62,2822.89,7842853,784286336.0,1322],[20240902,2822.89,2822.78,2822.86,2822.17,2822.54,7368682,736869248.0,1323],[20240902,2822.54,2822.8,2823.25,2822.58,2823.06,7150426,715043392.0,1324],[20240902,2823.06,2823.02,2823.02,2822.3,2822.5,7219675,721968576.0,1325],[20240902,2822.5,2822.41,2823.12,2822.41,2823.1,6953308,695331712.0,1326],[20240902,2823.1,2822.85,2823.08,2822.27,2823.08,7407154,740716480.0,1327],[20240902,2823.08,2823.11,2824.37,2823.11,2824.37,7760465,776047488.0,1328],[20240902,2824.37,2824.22,2824.67,2823.95,2824.47,6504868,650487744.0,1329],[20240902,2824.47,2824.57,2824.99,2824.33,2824.6,7940524,794053120.0,1330],[20240902,2824.6,2824.27,2825.45,2824.22,2825.04,8033714,803372288.0,1331],[20240902,2825.04,2825.16,2825.35,2823.08,2823.57,13609080,1360909184.0,1332],[20240902,2823.57,2823.26,2824.37,2823.09,2823.94,8830823,883083072.0,1333],[20240902,2823.94,2823.96,2824.73,2823.79,2824.72,6528104,652811392.0,1334],[20240902,2824.72,2824.51,2826.83,2824.51,2826.83,9396433,939644288.0,1335],[20240902,2826.83,2826.84,2826.92,2826.0,2826.57,7189055,718906752.0,1336],[20240902,2826.57,2826.39,2827.47,2826.39,2826.75,6238251,623826240.0,1337],[20240902,2826.75,2827.09,2827.27,2826.49,2827.16,6333083,633309248.0,1338],[20240902,2827.16,2826.91,2827.24,2826.55,2826.82,6370106,637011648.0,1339],[20240902,2826.82,2826.93,2827.0,2826.36,2826.36,6732398,673240896.0,1340],[20240902,2826.36,2826.52,2827.64,2826.52,2827.64,6985615,698562560.0,1341],[20240902,2827.64,2827.83,2828.02,2827.2,2827.2,7022460,702247232.0,1342],[20240902,2827.2,2827.5,2827.56,2826.5,2827.5,8951041,895105024.0,1343],[20240902,2827.5,2827.76,2828.14,2827.49,2827.69,8964691,896470080.0,1344],[20240902,2827.69,2827.77,2827.77,2826.54,2826.66,10184413,1018442432.0,1345],[20240902,2826.66,2826.48,2826.88,2825.83,2826.19,7981322,798133248.0,1346],[20240902,2826.19,2826.08,2826.39,2825.42,2825.61,7885159,788516928.0,1347],[20240902,2825.61,2825.98,2826.08,2824.46,2824.46,8985130,898513728.0,1348],[20240902,2824.46,2824.59,2824.91,2823.77,2824.19,9567369,956737920.0,1349],[20240902,2824.19,2823.98,2825.31,2823.98,2824.65,8539179,853918848.0,1350],[20240902,2824.65,2824.44,2824.95,2824.28,2824.6,6434914,643492480.0,1351],[20240902,2824.6,2824.64,2825.0,2824.43,2824.96,6689896,668990656.0,1352],[20240902,2824.96,2825.09,2825.09,2823.34,2823.34,8450646,845065664.0,1353],[20240902,2823.34,2823.43,2823.78,2823.28,2823.78,7505299,750531072.0,1354],[20240902,2823.78,2823.49,2824.83,2823.49,2824.64,7104642,710465088.0,1355],[20240902,2824.64,2824.79,2824.95,2823.78,2823.78,6855332,685534144.0,1356],[20240902,2823.78,2823.88,2825.04,2823.56,2824.83,6879849,687986048.0,1357],[20240902,2824.83,2824.61,2824.82,2823.99,2824.18,5988354,598836608.0,1358],[20240902,2824.18,2824.12,2824.52,2823.94,2824.19,6073094,607310400.0,1359],[20240902,2824.19,2824.44,2825.61,2824.44,2824.88,6670603,667061312.0,1400],[20240902,2824.88,2825.31,2825.31,2824.69,2824.69,6650195,665020352.0,1401],[20240902,2824.69,2824.91,2826.24,2824.91,2826.14,7384499,738451136.0,1402],[20240902,2826.14,2826.21,2826.35,2825.48,2825.87,6584316,658432448.0,1403],[20240902,2825.87,2826.1,2827.13,2825.9,2827.04,6925058,692506816.0,1404],[20240902,2827.04,2826.69,2826.82,2824.66,2825.14,8985895,898590848.0,1405],[20240902,2825.14,2824.84,2825.44,2824.21,2824.21,8189878,818988928.0,1406],[20240902,2824.21,2824.36,2824.38,2822.66,2823.33,11052684,1105269504.0,1407],[20240902,2823.33,2823.45,2824.26,2823.45,2823.6,7430727,743073728.0,1408],[20240902,2823.6,2823.68,2823.87,2823.05,2823.18,7207298,720730944.0,1409],[20240902,2823.18,2823.24,2823.6,2822.94,2823.39,6663487,666349760.0,1410],[20240902,2823.39,2823.31,2823.56,2822.5,2822.8,7087658,708767040.0,1411],[20240902,2822.8,2822.63,2823.0,2822.4,2822.66,8216660,821666816.0,1412],[20240902,2822.66,2822.85,2823.32,2822.53,2822.71,7214272,721428352.0,1413],[20240902,2822.71,2823.06,2823.06,2821.52,2821.52,7873455,787346624.0,1414],[20240902,2821.52,2821.58,2821.59,2820.0,2820.15,13222777,1322278528.0,1415],[20240902,2820.15,2820.35,2820.44,2819.41,2819.41,9839034,983904320.0,1416],[20240902,2819.41,2819.89,2821.0,2819.58,2820.59,9996553,999656192.0,1417],[20240902,2820.59,2821.04,2821.04,2820.47,2820.76,6407881,640789056.0,1418],[20240902,2820.76,2820.59,2820.77,2819.87,2819.94,6547035,654704384.0,1419],[20240902,2819.94,2820.11,2820.16,2819.24,2819.58,7989871,798987968.0,1420],[20240902,2819.58,2819.57,2819.94,2819.15,2819.34,6922170,692218112.0,1421],[20240902,2819.34,2819.44,2819.5,2818.65,2818.94,6893217,689323008.0,1422],[20240902,2818.94,2818.83,2819.09,2818.15,2818.37,7837166,783717696.0,1423],[20240902,2818.37,2818.63,2818.92,2818.15,2818.15,6800513,680052224.0,1424],[20240902,2818.15,2818.45,2818.71,2818.24,2818.71,7421029,742103808.0,1425],[20240902,2818.71,2818.79,2818.96,2818.43,2818.63,6786622,678663040.0,1426],[20240902,2818.63,2818.7,2819.02,2817.23,2817.27,10041756,1004176896.0,1427],[20240902,2817.27,2817.51,2818.92,2816.86,2818.4,10432092,1043210176.0,1428],[20240902,2818.4,2818.45,2818.57,2817.97,2818.25,6440374,644038464.0,1429],[20240902,2818.25,2818.05,2818.19,2817.55,2817.55,6844583,684459392.0,1430],[20240902,2817.55,2817.72,2819.08,2817.54,2817.63,11250732,1125074176.0,1431],[20240902,2817.63,2817.81,2818.64,2817.81,2818.43,6341276,634128576.0,1432],[20240902,2818.43,2818.3,2818.6,2816.74,2817.04,8917991,891800256.0,1433],[20240902,2817.04,2817.15,2817.15,2815.84,2815.84,9826949,982695936.0,1434],[20240902,2815.84,2815.68,2816.35,2815.43,2816.0,9039041,903904960.0,1435],[20240902,2816.0,2816.09,2817.68,2816.01,2817.62,8901218,890122624.0,1436],[20240902,2817.62,2817.42,2819.35,2817.42,2819.35,9032277,903228800.0,1437],[20240902,2819.35,2819.1,2819.14,2817.83,2818.06,7666709,766671808.0,1438],[20240902,2818.06,2818.18,2818.42,2817.5,2817.5,8010913,801092352.0,1439],[20240902,2817.5,2817.65,2818.03,2816.76,2816.76,9388924,938893312.0,1440],[20240902,2816.76,2816.6,2817.11,2815.9,2815.9,9220197,922020480.0,1441],[20240902,2815.9,2815.97,2816.21,2814.26,2814.89,11038719,1103872896.0,1442],[20240902,2814.89,2814.63,2816.01,2814.52,2815.63,10995961,1099597056.0,1443],[20240902,2815.63,2815.75,2816.51,2815.56,2816.06,10454342,1045435008.0,1444],[20240902,2816.06,2816.2,2816.53,2815.91,2816.11,9170921,917092928.0,1445],[20240902,2816.11,2816.18,2817.58,2816.18,2817.58,10121857,1012186624.0,1446],[20240902,2817.58,2817.17,2817.29,2816.49,2816.49,10166474,1016648448.0,1447],[20240902,2816.49,2816.83,2816.83,2814.92,2815.45,13465849,1346586112.0,1448],[20240902,2815.45,2815.34,2815.69,2813.53,2813.81,14585847,1458585728.0,1449],[20240902,2813.81,2813.72,2814.16,2813.52,2814.11,12676814,1267682560.0,1450],[20240902,2814.11,2813.58,2814.25,2812.36,2812.8,14689277,1468928384.0,1451],[20240902,2812.8,2812.58,2812.98,2811.56,2811.91,15290397,1529040640.0,1452],[20240902,2811.91,2812.2,2812.25,2811.3,2811.64,15722325,1572233472.0,1453],[20240902,2811.64,2811.82,2812.18,2811.22,2811.46,15131727,1513173760.0,1454],[20240902,2811.46,2811.21,2811.51,2810.52,2810.68,17037703,1703771264.0,1455],[20240902,2810.68,2810.65,2811.09,2810.37,2810.73,18822687,1882269696.0,1456],[20240902,2810.73,2810.8,2811.26,2810.58,2810.88,20168102,2016811136.0,1457],[20240902,2810.88,2811.32,2811.32,2811.21,2811.21,1225190,122519240.0,1458],[20240902,2811.21,2811.21,2811.21,2811.21,2811.21,0,0.0,1459],[20240902,2811.21,2811.26,2811.26,2811.03,2811.04,31801685,3180168704.0,1500],[20240903,2811.04,2809.17,2811.63,2809.17,2811.59,82736407,8273641984.0,931],[20240903,2811.59,2811.34,2814.9,2811.15,2814.9,41041507,4104151808.0,932],[20240903,2814.9,2814.45,2814.45,2811.86,2811.86,35160469,3516047872.0,933],[20240903,2811.86,2811.46,2813.64,2810.01,2813.52,39591982,3959198720.0,934],[20240903,2813.52,2812.92,2812.92,2811.07,2811.51,27345079,2734508800.0,935],[20240903,2811.51,2811.52,2812.28,2809.8,2810.07,27418042,2741805056.0,936],[20240903,2810.07,2809.86,2810.91,2808.82,2809.06,24746482,2474649344.0,937],[20240903,2809.06,2808.75,2809.41,2808.3,2808.45,26670767,2667077888.0,938],[20240903,2808.45,2808.21,2811.13,2808.21,2810.74,20918896,2091890816.0,939],[20240903,2810.74,2810.52,2811.58,2808.7,2809.19,23906278,2390628864.0,940],[20240903,2809.19,2809.39,2810.02,2808.37,2810.02,23955767,2395577856.0,941],[20240903,2810.02,2809.92,2810.64,2809.16,2809.16,18806024,1880603392.0,942],[20240903,2809.16,2808.94,2808.94,2807.79,2808.27,23352835,2335284736.0,943],[20240903,2808.27,2808.24,2808.24,2806.54,2806.77,20612553,2061256192.0,944],[20240903,2806.77,2806.98,2808.66,2806.69,2808.39,22433792,2243380224.0,945],[20240903,2808.39,2808.27,2808.38,2807.57,2807.69,22470285,2247029504.0,946],[20240903,2807.69,2807.57,2808.2,2806.94,2806.94,21526931,2152694272.0,947],[20240903,2806.94,2806.84,2806.95,2806.03,2806.3,21942864,2194287360.0,948],[20240903,2806.3,2805.83,2808.13,2805.83,2808.04,18188050,1818806016.0,949],[20240903,2808.04,2808.09,2810.01,2808.09,2809.49,17940590,1794060032.0,950],[20240903,2809.49,2809.29,2811.22,2809.18,2810.56,23647428,2364744192.0,951],[20240903,2810.56,2810.53,2810.86,2809.63,2809.95,18374028,1837403776.0,952],[20240903,2809.95,2809.97,2810.82,2808.87,2808.87,20749071,2074907904.0,953],[20240903,2808.87,2808.97,2809.86,2808.5,2809.32,21267975,2126798208.0,954],[20240903,2809.32,2809.41,2809.41,2807.64,2808.37,14958571,1495857920.0,955],[20240903,2808.37,2808.16,2808.97,2807.74,2807.74,18631195,1863120640.0,956],[20240903,2807.74,2807.63,2808.19,2806.03,2808.19,13615561,1361556992.0,957],[20240903,2808.19,2808.12,2809.21,2807.69,2809.11,11498813,1149882368.0,958],[20240903,2809.11,2809.22,2810.17,2808.99,2809.96,12367029,1236703744.0,959],[20240903,2809.96,2810.14,2810.14,2809.0,2809.32,14142192,1414220288.0,1000],[20240903,2809.32,2808.88,2809.12,2807.75,2807.75,18981751,1898176128.0,1001],[20240903,2807.75,2807.84,2807.84,2805.67,2805.67,17057897,1705790592.0,1002],[20240903,2805.67,2805.53,2805.53,2802.95,2802.95,18781811,1878182400.0,1003],[20240903,2802.95,2803.18,2803.53,2802.44,2802.48,17167741,1716775168.0,1004],[20240903,2802.48,2802.15,2805.35,2801.93,2805.35,22163514,2216352512.0,1005],[20240903,2805.35,2805.03,2805.48,2803.43,2803.43,20739529,2073954048.0,1006],[20240903,2803.43,2803.5,2803.72,2802.98,2803.21,18031276,1803128704.0,1007],[20240903,2803.21,2803.02,2803.51,2801.75,2802.25,16231128,1623113856.0,1008],[20240903,2802.25,2801.59,2805.69,2800.86,2805.69,19524975,1952498688.0,1009],[20240903,2805.69,2806.2,2806.74,2804.82,2806.74,15767165,1576717440.0,1010],[20240903,2806.74,2806.92,2807.81,2806.05,2806.05,18251939,1825194880.0,1011],[20240903,2806.05,2806.09,2807.73,2805.87,2807.36,18991910,1899192320.0,1012],[20240903,2807.36,2807.42,2810.81,2807.42,2809.95,23021145,2302115328.0,1013],[20240903,2809.95,2810.21,2810.21,2807.93,2807.93,16864371,1686438272.0,1014],[20240903,2807.93,2808.07,2808.33,2807.01,2807.75,13870696,1387070592.0,1015],[20240903,2807.75,2807.64,2807.64,2804.91,2805.18,14769508,1476951808.0,1016],[20240903,2805.18,2805.04,2805.04,2803.24,2803.64,14304262,1430427136.0,1017],[20240903,2803.64,2803.64,2804.85,2802.67,2804.85,16549104,1654911232.0,1018],[20240903,2804.85,2804.96,2805.46,2804.04,2804.04,13284803,1328481408.0,1019],[20240903,2804.04,2804.69,2804.99,2803.87,2804.1,13071474,1307148544.0,1020],[20240903,2804.1,2804.34,2805.15,2803.99,2804.78,10809255,1080926208.0,1021],[20240903,2804.78,2804.92,2804.97,2803.45,2804.58,11593845,1159385600.0,1022],[20240903,2804.58,2804.68,2804.69,2804.03,2804.06,9622892,962290048.0,1023],[20240903,2804.06,2804.29,2804.43,2802.75,2803.31,8193990,819399872.0,1024],[20240903,2803.31,2803.15,2803.15,2802.33,2802.33,8450376,845038592.0,1025],[20240903,2802.33,2802.72,2803.02,2801.85,2802.59,10571913,1057192192.0,1026],[20240903,2802.59,2802.76,2802.76,2801.49,2801.83,8941518,894152832.0,1027],[20240903,2801.83,2801.78,2802.59,2801.52,2801.81,10101409,1010141952.0,1028],[20240903,2801.81,2801.95,2802.18,2801.08,2801.52,8266797,826680832.0,1029],[20240903,2801.52,2801.47,2802.11,2801.47,2802.11,9365491,936549952.0,1030],[20240903,2802.11,2801.88,2801.88,2800.49,2800.58,13513817,1351382528.0,1031],[20240903,2800.58,2800.29,2800.73,2799.84,2800.26,11060762,1106077184.0,1032],[20240903,2800.26,2799.94,2800.32,2799.38,2800.26,11999133,1199914240.0,1033],[20240903,2800.26,2800.16,2804.53,2799.91,2804.12,17121128,1712114176.0,1034],[20240903,2804.12,2803.66,2803.91,2802.12,2802.95,10865833,1086584192.0,1035],[20240903,2802.95,2802.83,2803.06,2801.35,2802.24,10291632,1029164288.0,1036],[20240903,2802.24,2802.42,2802.59,2801.73,2802.23,10137222,1013723136.0,1037],[20240903,2802.23,2802.06,2802.65,2801.82,2802.14,8621638,862164736.0,1038],[20240903,2802.14,2801.87,2802.03,2801.07,2801.07,9892147,989215744.0,1039],[20240903,2801.07,2801.45,2803.23,2801.34,2802.2,9449532,944954176.0,1040],[20240903,2802.2,2801.84,2802.24,2801.48,2802.16,11409213,1140922368.0,1041],[20240903,2802.16,2802.04,2803.62,2802.04,2802.2,10492573,1049258432.0,1042],[20240903,2802.2,2802.62,2803.81,2802.56,2803.73,9791574,979158336.0,1043],[20240903,2803.73,2803.71,2805.36,2803.71,2805.25,11012949,1101296000.0,1044],[20240903,2805.25,2805.31,2806.59,2805.24,2806.59,10360102,1036011072.0,1045],[20240903,2806.59,2806.55,2807.33,2805.51,2805.51,9943780,994379008.0,1046],[20240903,2805.51,2805.67,2805.84,2805.15,2805.52,7686051,768605824.0,1047],[20240903,2805.52,2805.41,2805.83,2804.67,2804.67,8020664,802067520.0,1048],[20240903,2804.67,2804.92,2805.18,2803.84,2803.91,8482829,848283904.0,1049],[20240903,2803.91,2804.3,2804.5,2803.38,2803.81,6578369,657838144.0,1050],[20240903,2803.81,2803.81,2804.73,2803.75,2804.11,7932087,793209664.0,1051],[20240903,2804.11,2804.07,2805.76,2803.6,2805.76,8435701,843571136.0,1052],[20240903,2805.76,2805.65,2805.86,2804.94,2805.38,8497207,849721728.0,1053],[20240903,2805.38,2805.54,2806.95,2805.54,2806.91,7383488,738349760.0,1054],[20240903,2806.91,2806.78,2807.08,2806.42,2806.47,7128399,712840704.0,1055],[20240903,2806.47,2806.7,2806.7,2806.07,2806.55,6584816,658482752.0,1056],[20240903,2806.55,2806.49,2806.62,2805.71,2805.71,5999600,599961280.0,1057],[20240903,2805.71,2805.68,2805.81,2805.18,2805.22,6686187,668619840.0,1058],[20240903,2805.22,2805.5,2805.5,2803.7,2804.02,7508374,750838400.0,1059],[20240903,2804.02,2804.31,2804.6,2803.63,2804.49,7347737,734774784.0,1100],[20240903,2804.49,2804.06,2804.8,2803.92,2804.19,6965375,696538368.0,1101],[20240903,2804.19,2804.22,2804.22,2802.42,2802.45,8217663,821767424.0,1102],[20240903,2802.45,2801.8,2803.19,2801.72,2803.05,7939428,793943808.0,1103],[20240903,2803.05,2802.92,2803.27,2802.73,2803.15,5670791,567080128.0,1104],[20240903,2803.15,2802.77,2803.43,2802.7,2803.12,5653582,565359168.0,1105],[20240903,2803.12,2802.92,2802.92,2801.79,2802.15,8075610,807561792.0,1106],[20240903,2802.15,2801.77,2802.79,2801.64,2802.79,10248996,1024900480.0,1107],[20240903,2802.79,2802.7,2802.7,2801.34,2801.61,7542660,754266944.0,1108],[20240903,2801.61,2801.5,2801.5,2800.37,2800.37,9024785,902479488.0,1109],[20240903,2800.37,2800.56,2801.48,2800.31,2800.66,9080264,908027456.0,1110],[20240903,2800.66,2800.78,2800.86,2799.93,2800.4,7315518,731552832.0,1111],[20240903,2800.4,2800.31,2800.48,2799.23,2799.42,8253432,825344000.0,1112],[20240903,2799.42,2799.54,2799.89,2798.92,2799.53,7113372,711338240.0,1113],[20240903,2799.53,2799.81,2799.81,2798.43,2798.78,7236196,723620608.0,1114],[20240903,2798.78,2798.31,2798.62,2797.52,2797.86,8476389,847639808.0,1115],[20240903,2797.86,2798.24,2798.24,2797.48,2797.73,7330799,733080832.0,1116],[20240903,2797.73,2797.87,2798.8,2797.65,2797.65,8110110,811012224.0,1117],[20240903,2797.65,2797.8,2797.8,2796.38,2796.85,7520846,752085440.0,1118],[20240903,2796.85,2796.71,2798.02,2796.3,2797.55,6665471,666548160.0,1119],[20240903,2797.55,2797.32,2797.6,2797.0,2797.15,5280491,528050048.0,1120],[20240903,2797.15,2797.31,2798.35,2796.99,2798.0,5582689,558270208.0,1121],[20240903,2798.0,2798.1,2798.31,2797.28,2797.28,6184633,618464512.0,1122],[20240903,2797.28,2797.04,2797.05,2796.29,2796.4,6053278,605328768.0,1123],[20240903,2796.4,2796.58,2797.34,2796.02,2796.42,5851115,585112512.0,1124],[20240903,2796.42,2796.94,2797.11,2796.46,2796.74,5227215,522722560.0,1125],[20240903,2796.74,2796.62,2797.0,2796.07,2796.14,5251310,525132096.0,1126],[20240903,2796.14,2796.39,2797.11,2796.39,2797.08,5448973,544898176.0,1127],[20240903,2797.08,2796.74,2797.12,2796.42,2796.72,4706833,470684288.0,1128],[20240903,2796.72,2796.82,2796.82,2795.4,2795.82,5352783,535279296.0,1129],[20240903,2795.82,2795.8,2796.99,2795.56,2796.48,5257802,525781344.0,1130],[20240903,2796.48,2797.04,2797.04,2795.74,2796.39,16501299,1650130816.0,1301],[20240903,2796.39,2796.2,2797.25,2796.12,2796.36,10839152,1083916160.0,1302],[20240903,2796.36,2795.93,2796.18,2794.94,2795.29,8127733,812774272.0,1303],[20240903,2795.29,2795.47,2796.79,2795.47,2796.64,6897160,689717056.0,1304],[20240903,2796.64,2796.3,2797.58,2796.3,2797.23,7257332,725734208.0,1305],[20240903,2797.23,2797.35,2799.17,2797.2,2798.58,8325331,832534208.0,1306],[20240903,2798.58,2798.74,2799.22,2798.28,2798.28,8110305,811031552.0,1307],[20240903,2798.28,2798.26,2798.26,2796.29,2796.29,7801060,780107072.0,1308],[20240903,2796.29,2796.31,2796.31,2794.93,2794.99,6754396,675440448.0,1309],[20240903,2794.99,2795.22,2795.45,2794.91,2795.05,6548092,654810048.0,1310],[20240903,2795.05,2795.16,2797.06,2795.07,2796.57,8012848,801285696.0,1311],[20240903,2796.57,2796.45,2797.5,2796.45,2797.34,6359869,635987904.0,1312],[20240903,2797.34,2797.22,2797.22,2796.41,2796.86,5693386,569339584.0,1313],[20240903,2796.86,2796.71,2796.84,2796.0,2796.64,6079800,607980992.0,1314],[20240903,2796.64,2796.27,2797.19,2796.22,2796.8,5159031,515904160.0,1315],[20240903,2796.8,2796.67,2797.25,2796.16,2796.98,5658444,565845248.0,1316],[20240903,2796.98,2797.58,2798.02,2797.02,2797.02,7223518,722352704.0,1317],[20240903,2797.02,2797.16,2797.73,2796.84,2797.6,5910445,591045312.0,1318],[20240903,2797.6,2797.26,2799.49,2797.26,2799.35,8625524,862553088.0,1319],[20240903,2799.35,2799.17,2799.23,2797.82,2797.92,7284214,728422336.0,1320],[20240903,2797.92,2798.18,2798.68,2797.92,2798.68,6805120,680512768.0,1321],[20240903,2798.68,2798.25,2799.02,2798.04,2798.57,7400479,740048896.0,1322],[20240903,2798.57,2798.88,2799.04,2798.45,2798.49,6339581,633958976.0,1323],[20240903,2798.49,2798.51,2799.48,2798.51,2799.14,6213170,621317952.0,1324],[20240903,2799.14,2799.0,2799.3,2798.84,2799.23,5656214,565622016.0,1325],[20240903,2799.23,2799.27,2799.89,2799.12,2799.87,7119173,711918336.0,1326],[20240903,2799.87,2799.58,2799.91,2799.07,2799.4,8141644,814165312.0,1327],[20240903,2799.4,2799.28,2799.86,2798.92,2799.86,7362500,736251008.0,1328],[20240903,2799.86,2800.01,2800.33,2799.64,2800.29,5770851,577086144.0,1329],[20240903,2800.29,2799.92,2801.11,2799.86,2800.98,6473415,647342720.0,1330],[20240903,2800.98,2800.89,2801.19,2800.32,2800.67,8580207,858021952.0,1331],[20240903,2800.67,2800.88,2801.48,2800.44,2800.95,8331392,833140032.0,1332],[20240903,2800.95,2801.12,2802.04,2801.1,2801.91,7876414,787642304.0,1333],[20240903,2801.91,2801.9,2802.72,2801.47,2801.56,9827842,982785024.0,1334],[20240903,2801.56,2801.81,2802.05,2801.27,2801.85,5899475,589948544.0,1335],[20240903,2801.85,2801.71,2801.71,2800.19,2800.37,7869109,786911744.0,1336],[20240903,2800.37,2800.2,2800.42,2799.62,2799.62,5628494,562850496.0,1337],[20240903,2799.62,2799.4,2800.24,2799.1,2799.46,6174977,617498624.0,1338],[20240903,2799.46,2799.35,2799.35,2797.57,2797.57,9161043,916105408.0,1339],[20240903,2797.57,2797.96,2798.12,2797.55,2797.81,5589679,558968768.0,1340],[20240903,2797.81,2797.87,2797.99,2797.4,2797.95,4975751,497575840.0,1341],[20240903,2797.95,2797.71,2798.41,2797.58,2798.26,5176408,517641856.0,1342],[20240903,2798.26,2798.13,2798.63,2797.72,2798.52,4931358,493136704.0,1343],[20240903,2798.52,2798.04,2798.75,2797.81,2797.98,5420209,542021824.0,1344],[20240903,2797.98,2797.81,2797.97,2797.27,2797.97,5195165,519517472.0,1345],[20240903,2797.97,2797.75,2798.19,2797.45,2797.9,4653670,465368032.0,1346],[20240903,2797.9,2797.64,2798.25,2797.41,2797.76,5166346,516635584.0,1347],[20240903,2797.76,2798.07,2798.53,2797.8,2798.32,5131132,513113984.0,1348],[20240903,2798.32,2798.56,2798.56,2797.67,2798.06,5165761,516577280.0,1349],[20240903,2798.06,2798.08,2798.46,2797.84,2797.91,4904168,490417568.0,1350],[20240903,2797.91,2798.13,2799.78,2797.77,2799.25,7423729,742373824.0,1351],[20240903,2799.25,2799.13,2799.18,2798.21,2798.21,5557917,555792576.0,1352],[20240903,2798.21,2798.62,2798.62,2797.93,2798.52,5069909,506991808.0,1353],[20240903,2798.52,2798.61,2799.06,2798.1,2798.69,4784901,478490944.0,1354],[20240903,2798.69,2799.07,2799.7,2798.87,2799.41,5223999,522400832.0,1355],[20240903,2799.41,2799.8,2800.66,2799.63,2800.48,6222526,622253632.0,1356],[20240903,2800.48,2800.75,2800.89,2800.36,2800.36,5074628,507463456.0,1357],[20240903,2800.36,2800.58,2800.95,2800.32,2800.72,5125387,512539648.0,1358],[20240903,2800.72,2800.32,2800.89,2799.91,2799.99,6276669,627668032.0,1359],[20240903,2799.99,2799.56,2800.66,2799.56,2800.5,5228430,522844032.0,1400],[20240903,2800.5,2800.34,2800.58,2799.92,2800.43,5585465,558547584.0,1401],[20240903,2800.43,2800.51,2800.54,2799.09,2799.09,6765286,676529472.0,1402],[20240903,2799.09,2799.42,2799.42,2798.42,2798.83,6389374,638938368.0,1403],[20240903,2798.83,2798.63,2798.92,2798.32,2798.63,4834670,483467872.0,1404],[20240903,2798.63,2798.5,2798.62,2797.99,2798.11,4681813,468182176.0,1405],[20240903,2798.11,2798.36,2798.64,2798.08,2798.54,4962496,496250464.0,1406],[20240903,2798.54,2798.42,2798.76,2797.79,2798.5,5242362,524237152.0,1407],[20240903,2798.5,2798.45,2798.45,2797.46,2797.54,5872777,587278848.0,1408],[20240903,2797.54,2797.54,2797.7,2797.07,2797.25,5472078,547208640.0,1409],[20240903,2797.25,2797.47,2798.66,2797.23,2798.66,5634277,563428672.0,1410],[20240903,2798.66,2798.58,2798.85,2798.38,2798.68,4541193,454120096.0,1411],[20240903,2798.68,2798.86,2798.99,2798.35,2798.69,5200792,520080064.0,1412],[20240903,2798.69,2798.97,2799.0,2798.03,2798.37,5546290,554630144.0,1413],[20240903,2798.37,2797.94,2798.3,2797.68,2797.68,5694081,569408960.0,1414],[20240903,2797.68,2797.65,2798.04,2797.39,2797.56,5146715,514672384.0,1415],[20240903,2797.56,2797.83,2798.0,2797.26,2797.48,5249009,524902112.0,1416],[20240903,2797.48,2797.55,2798.2,2797.01,2798.2,7142142,714215296.0,1417],[20240903,2798.2,2798.02,2801.03,2797.78,2801.03,10807963,1080797056.0,1418],[20240903,2801.03,2800.97,2801.67,2800.26,2800.72,6634785,663479424.0,1419],[20240903,2800.72,2800.66,2801.5,2800.59,2801.28,4854243,485425184.0,1420],[20240903,2801.28,2801.07,2803.54,2801.07,2803.43,9678781,967878848.0,1421],[20240903,2803.43,2803.4,2804.72,2803.4,2803.47,8587118,858712576.0,1422],[20240903,2803.47,2803.62,2804.29,2802.07,2802.07,7664132,766414208.0,1423],[20240903,2802.07,2802.23,2803.56,2802.12,2802.28,5795696,579570816.0,1424],[20240903,2802.28,2802.75,2802.75,2801.56,2802.06,5435009,543501696.0,1425],[20240903,2802.06,2802.75,2803.42,2801.85,2802.64,5987132,598714304.0,1426],[20240903,2802.64,2802.7,2802.7,2801.84,2801.89,5263658,526366816.0,1427],[20240903,2801.89,2801.95,2802.14,2800.82,2801.11,6484143,648415296.0,1428],[20240903,2801.11,2801.67,2801.67,2800.64,2800.64,5624438,562444736.0,1429],[20240903,2800.64,2801.69,2802.47,2800.94,2802.47,6853902,685391296.0,1430],[20240903,2802.47,2802.7,2802.78,2801.57,2802.0,8024281,802429056.0,1431],[20240903,2802.0,2802.24,2802.56,2801.63,2801.63,5889275,588928256.0,1432],[20240903,2801.63,2802.0,2803.41,2801.93,2803.14,7366526,736653696.0,1433],[20240903,2803.14,2802.78,2803.54,2802.32,2803.02,6567848,656785856.0,1434],[20240903,2803.02,2802.81,2803.93,2802.2,2803.6,6457018,645702784.0,1435],[20240903,2803.6,2803.47,2803.98,2803.16,2803.55,5804910,580492288.0,1436],[20240903,2803.55,2803.56,2803.7,2802.07,2803.08,7263347,726335872.0,1437],[20240903,2803.08,2802.76,2803.22,2802.16,2802.37,6230588,623059904.0,1438],[20240903,2802.37,2802.65,2803.3,2801.93,2802.29,6927092,692710208.0,1439],[20240903,2802.29,2802.09,2802.81,2801.78,2802.61,6579864,657987328.0,1440],[20240903,2802.61,2802.66,2802.73,2801.79,2801.81,6954759,695476736.0,1441],[20240903,2801.81,2802.18,2802.33,2801.64,2801.81,7527806,752781824.0,1442],[20240903,2801.81,2801.72,2802.35,2801.46,2801.97,8258219,825822784.0,1443],[20240903,2801.97,2801.69,2802.01,2800.61,2800.61,8416703,841671296.0,1444],[20240903,2800.61,2800.55,2801.4,2800.52,2801.4,8281459,828146880.0,1445],[20240903,2801.4,2801.33,2801.79,2800.85,2801.57,8673843,867385344.0,1446],[20240903,2801.57,2801.86,2802.24,2801.6,2801.91,8757131,875714112.0,1447],[20240903,2801.91,2801.56,2802.67,2801.56,2802.59,8958324,895833536.0,1448],[20240903,2802.59,2802.44,2803.74,2801.78,2803.26,11855063,1185507200.0,1449],[20240903,2803.26,2803.36,2803.68,2802.94,2803.68,9885524,988553344.0,1450],[20240903,2803.68,2803.45,2804.14,2803.08,2804.14,10650983,1065099200.0,1451],[20240903,2804.14,2803.83,2804.37,2803.28,2804.22,12461979,1246198912.0,1452],[20240903,2804.22,2803.91,2804.65,2803.91,2804.03,12038020,1203803008.0,1453],[20240903,2804.03,2804.03,2804.41,2803.61,2804.23,11990155,1199016576.0,1454],[20240903,2804.23,2804.32,2804.77,2803.73,2804.23,14345386,1434539648.0,1455],[20240903,2804.23,2804.46,2804.53,2803.65,2804.32,16930933,1693094272.0,1456],[20240903,2804.32,2804.18,2804.43,2803.81,2804.16,17399874,1739988352.0,1457],[20240903,2804.16,2803.88,2803.9,2803.88,2803.9,1104237,110423864.0,1458],[20240903,2803.9,2803.9,2803.9,2803.9,2803.9,0,0.0,1459],[20240903,2803.9,2803.83,2803.83,2802.98,2802.98,30257830,3025783040.0,1500],[20240904,2802.98,2786.5,2791.01,2785.99,2789.79,117035937,11703593984.0,931],[20240904,2789.79,2789.14,2792.96,2788.52,2788.52,48039616,4803962880.0,932],[20240904,2788.52,2788.02,2789.99,2787.59,2789.84,37890996,3789101056.0,933],[20240904,2789.84,2789.81,2790.54,2789.09,2790.25,31437312,3143731712.0,934],[20240904,2790.25,2790.83,2791.74,2788.74,2788.79,32328154,3232816128.0,935],[20240904,2788.79,2788.46,2788.46,2786.7,2786.97,33848264,3384827648.0,936],[20240904,2786.97,2786.53,2786.82,2785.22,2785.43,29350832,2935083776.0,937],[20240904,2785.43,2785.52,2789.52,2785.52,2789.27,25432822,2543283200.0,938],[20240904,2789.27,2788.95,2789.93,2787.94,2788.29,25849433,2584944128.0,939],[20240904,2788.29,2788.95,2789.93,2788.11,2789.66,25956026,2595603200.0,940],[20240904,2789.66,2789.93,2790.95,2788.22,2788.22,23082170,2308217600.0,941],[20240904,2788.22,2788.05,2789.75,2787.6,2789.58,26136410,2613641984.0,942],[20240904,2789.58,2789.15,2791.75,2789.15,2789.9,23791127,2379113984.0,943],[20240904,2789.9,2790.08,2790.31,2787.64,2787.73,18092749,1809276032.0,944],[20240904,2787.73,2787.89,2787.99,2786.03,2786.03,16957067,1695707648.0,945],[20240904,2786.03,2786.15,2787.01,2784.73,2784.73,18018888,1801889408.0,946],[20240904,2784.73,2784.49,2787.26,2784.16,2786.71,16978474,1697848192.0,947],[20240904,2786.71,2786.81,2788.71,2786.81,2787.53,19147408,1914741888.0,948],[20240904,2787.53,2787.06,2787.38,2785.99,2786.29,18393489,1839349632.0,949],[20240904,2786.29,2786.3,2786.78,2785.48,2786.27,13610257,1361026560.0,950],[20240904,2786.27,2786.76,2788.15,2786.48,2788.09,17034406,1703441536.0,951],[20240904,2788.09,2788.21,2788.21,2786.11,2786.51,13750767,1375077888.0,952],[20240904,2786.51,2786.53,2789.69,2786.47,2789.39,15998339,1599834880.0,953],[20240904,2789.39,2789.34,2789.72,2787.88,2788.13,13986810,1398682112.0,954],[20240904,2788.13,2788.26,2789.25,2786.63,2789.0,12794736,1279474432.0,955],[20240904,2789.0,2788.9,2789.87,2788.23,2789.12,14437333,1443734528.0,956],[20240904,2789.12,2788.82,2789.12,2788.41,2788.93,12021429,1202143616.0,957],[20240904,2788.93,2789.11,2789.71,2788.85,2788.92,9600090,960010112.0,958],[20240904,2788.92,2788.99,2789.05,2787.83,2787.83,11454283,1145429248.0,959],[20240904,2787.83,2787.79,2788.06,2787.29,2787.98,10202993,1020300160.0,1000],[20240904,2787.98,2788.06,2788.06,2786.49,2786.53,18864083,1886409088.0,1001],[20240904,2786.53,2786.4,2786.4,2785.0,2785.2,15355444,1535545088.0,1002],[20240904,2785.2,2785.21,2786.36,2784.85,2786.13,13390645,1339065600.0,1003],[20240904,2786.13,2786.0,2786.3,2785.56,2785.67,11168313,1116832256.0,1004],[20240904,2785.67,2785.57,2785.57,2784.2,2784.85,14908417,1490842624.0,1005],[20240904,2784.85,2784.6,2784.6,2782.53,2782.81,14411757,1441176704.0,1006],[20240904,2782.81,2783.32,2783.81,2782.78,2783.49,11646132,1164614144.0,1007],[20240904,2783.49,2782.89,2783.22,2782.12,2783.22,12175562,1217557248.0,1008],[20240904,2783.22,2782.98,2783.46,2782.77,2783.26,9966258,996626816.0,1009],[20240904,2783.26,2782.79,2783.35,2782.32,2783.35,11077682,1107769344.0,1010],[20240904,2783.35,2783.37,2784.22,2783.37,2783.77,10933848,1093385984.0,1011],[20240904,2783.77,2783.99,2783.99,2782.23,2782.4,11378914,1137892224.0,1012],[20240904,2782.4,2782.35,2782.85,2781.94,2782.68,12802099,1280210560.0,1013],[20240904,2782.68,2782.85,2782.85,2782.11,2782.58,11334473,1133448320.0,1014],[20240904,2782.58,2782.96,2783.02,2782.19,2782.25,9592978,959298752.0,1015],[20240904,2782.25,2782.32,2784.53,2782.32,2784.01,12277729,1227774080.0,1016],[20240904,2784.01,2784.26,2786.21,2784.21,2786.17,12693754,1269376512.0,1017],[20240904,2786.17,2785.74,2786.29,2785.57,2785.91,11847077,1184708352.0,1018],[20240904,2785.91,2785.77,2785.89,2784.63,2784.82,10727729,1072774144.0,1019],[20240904,2784.82,2784.47,2785.27,2784.37,2784.45,13554941,1355495296.0,1020],[20240904,2784.45,2784.23,2785.22,2784.0,2785.07,17744559,1774456704.0,1021],[20240904,2785.07,2784.72,2784.72,2783.36,2783.63,16018062,1601807104.0,1022],[20240904,2783.63,2783.97,2783.97,2782.48,2782.75,14640002,1464001408.0,1023],[20240904,2782.75,2782.42,2783.78,2782.24,2783.78,13824141,1382414976.0,1024],[20240904,2783.78,2783.81,2784.48,2783.61,2784.02,15281523,1528153088.0,1025],[20240904,2784.02,2783.88,2784.34,2783.23,2784.34,12937106,1293711360.0,1026],[20240904,2784.34,2785.13,2785.62,2784.76,2784.83,12356233,1235624192.0,1027],[20240904,2784.83,2784.45,2786.46,2784.45,2786.28,11554334,1155434240.0,1028],[20240904,2786.28,2786.06,2787.02,2786.06,2786.44,9044686,904469504.0,1029],[20240904,2786.44,2786.77,2787.77,2786.42,2787.77,8803195,880320512.0,1030],[20240904,2787.77,2787.72,2789.33,2787.11,2788.95,10881690,1088169984.0,1031],[20240904,2788.95,2788.96,2789.51,2787.82,2788.26,9435281,943528960.0,1032],[20240904,2788.26,2788.18,2789.02,2788.01,2789.02,8459166,845917632.0,1033],[20240904,2789.02,2789.21,2789.78,2788.7,2789.0,8656859,865686848.0,1034],[20240904,2789.0,2789.46,2789.46,2788.0,2788.3,8569194,856920192.0,1035],[20240904,2788.3,2788.13,2789.66,2787.96,2789.42,8374216,837422464.0,1036],[20240904,2789.42,2789.62,2791.28,2789.62,2790.71,10705215,1070522432.0,1037],[20240904,2790.71,2790.72,2791.56,2790.33,2791.56,10504554,1050456256.0,1038],[20240904,2791.56,2791.86,2794.12,2791.84,2793.28,13949296,1394930816.0,1039],[20240904,2793.28,2793.65,2793.65,2792.29,2792.71,10073445,1007345344.0,1040],[20240904,2792.71,2792.55,2792.58,2791.91,2791.99,11568659,1156866816.0,1041],[20240904,2791.99,2791.64,2792.22,2791.22,2791.73,9349104,934911424.0,1042],[20240904,2791.73,2791.85,2792.06,2790.99,2790.99,7056513,705652224.0,1043],[20240904,2790.99,2791.08,2791.9,2791.08,2791.5,6713291,671329920.0,1044],[20240904,2791.5,2791.62,2792.35,2791.46,2791.98,7342722,734273408.0,1045],[20240904,2791.98,2792.05,2792.73,2791.29,2792.61,11140496,1114050560.0,1046],[20240904,2792.61,2792.7,2794.05,2792.59,2793.79,7062103,706211136.0,1047],[20240904,2793.79,2793.55,2795.73,2793.55,2795.23,9842213,984222400.0,1048],[20240904,2795.23,2794.33,2794.33,2792.25,2792.25,8610690,861069888.0,1049],[20240904,2792.25,2792.76,2793.57,2792.39,2793.34,6175362,617537216.0,1050],[20240904,2793.34,2793.35,2793.54,2792.7,2793.47,7309741,730975104.0,1051],[20240904,2793.47,2793.43,2793.77,2793.01,2793.2,6078287,607829568.0,1052],[20240904,2793.2,2793.27,2793.36,2792.84,2793.33,5796114,579612672.0,1053],[20240904,2793.33,2793.3,2794.53,2793.18,2794.33,5859271,585928000.0,1054],[20240904,2794.33,2794.16,2795.11,2794.16,2794.5,7387896,738790592.0,1055],[20240904,2794.5,2794.82,2795.04,2794.17,2794.85,5572288,557229888.0,1056],[20240904,2794.85,2794.95,2795.47,2794.44,2795.12,6182199,618220608.0,1057],[20240904,2795.12,2795.0,2795.0,2793.72,2793.92,7535805,753581440.0,1058],[20240904,2793.92,2793.97,2794.88,2793.58,2794.86,5402035,540204480.0,1059],[20240904,2794.86,2795.54,2797.68,2794.94,2797.58,10720178,1072019008.0,1100],[20240904,2797.58,2797.36,2798.47,2796.78,2797.98,10034670,1003468032.0,1101],[20240904,2797.98,2797.8,2799.3,2797.55,2798.21,11695256,1169526528.0,1102],[20240904,2798.21,2797.98,2797.98,2796.7,2796.7,7608412,760841792.0,1103],[20240904,2796.7,2796.61,2797.99,2796.61,2797.99,6021461,602147200.0,1104],[20240904,2797.99,2798.68,2800.61,2798.15,2800.07,11504939,1150494976.0,1105],[20240904,2800.07,2800.0,2800.0,2798.62,2798.9,8648620,864862976.0,1106],[20240904,2798.9,2798.85,2799.18,2798.43,2798.8,8118929,811893760.0,1107],[20240904,2798.8,2798.59,2798.59,2796.8,2796.8,7201156,720116928.0,1108],[20240904,2796.8,2796.91,2796.91,2796.13,2796.13,7341946,734195776.0,1109],[20240904,2796.13,2795.79,2796.07,2795.41,2795.41,6020266,602027456.0,1110],[20240904,2795.41,2794.87,2794.87,2793.33,2793.85,8968897,896890688.0,1111],[20240904,2793.85,2793.62,2794.56,2793.46,2794.2,5869358,586936768.0,1112],[20240904,2794.2,2794.37,2794.37,2793.01,2793.09,4845171,484518112.0,1113],[20240904,2793.09,2793.24,2793.48,2792.52,2792.64,4972074,497208320.0,1114],[20240904,2792.64,2792.53,2793.44,2792.53,2793.18,4525700,452571072.0,1115],[20240904,2793.18,2793.18,2793.44,2792.83,2793.02,5481878,548188672.0,1116],[20240904,2793.02,2792.9,2793.36,2792.53,2792.96,4529062,452907200.0,1117],[20240904,2792.96,2792.87,2792.87,2792.03,2792.08,4827213,482722304.0,1118],[20240904,2792.08,2791.95,2791.95,2791.19,2791.41,5902178,590218880.0,1119],[20240904,2791.41,2791.69,2792.45,2791.63,2792.33,4433941,443394944.0,1120],[20240904,2792.33,2792.61,2793.56,2792.38,2793.22,5290793,529080320.0,1121],[20240904,2793.22,2793.42,2793.64,2793.04,2793.23,4784096,478410624.0,1122],[20240904,2793.23,2792.96,2793.08,2792.43,2792.83,4401367,440137760.0,1123],[20240904,2792.83,2792.35,2792.88,2792.18,2792.88,4513957,451396608.0,1124],[20240904,2792.88,2792.58,2792.71,2791.86,2792.09,4584738,458474784.0,1125],[20240904,2792.09,2792.24,2792.34,2791.58,2791.58,4592342,459235360.0,1126],[20240904,2791.58,2791.82,2792.0,2790.74,2790.81,5350654,535066432.0,1127],[20240904,2790.81,2790.92,2791.18,2790.13,2790.31,5276896,527690624.0,1128],[20240904,2790.31,2790.26,2790.49,2789.85,2789.85,4926769,492677984.0,1129],[20240904,2789.85,2789.5,2789.94,2789.15,2789.39,6358619,635863040.0,1130],[20240904,2789.39,2789.26,2789.26,2785.22,2785.52,22027929,2202793984.0,1301],[20240904,2785.52,2785.82,2785.82,2784.94,2785.45,8219270,821928000.0,1302],[20240904,2785.45,2785.53,2785.85,2784.88,2784.88,6434316,643432832.0,1303],[20240904,2784.88,2784.98,2785.58,2784.33,2784.33,5983134,598314496.0,1304],[20240904,2784.33,2783.87,2784.11,2782.57,2782.57,7423063,742307520.0,1305],[20240904,2782.57,2782.82,2782.92,2781.95,2782.41,7361013,736102272.0,1306],[20240904,2782.41,2781.98,2782.9,2781.98,2782.08,7936678,793668928.0,1307],[20240904,2782.08,2782.42,2782.91,2782.08,2782.91,7237098,723710976.0,1308],[20240904,2782.91,2782.78,2783.63,2782.68,2783.63,6235486,623549760.0,1309],[20240904,2783.63,2783.93,2783.93,2782.41,2782.76,6522039,652204928.0,1310],[20240904,2782.76,2783.35,2783.35,2782.7,2782.93,5232370,523237952.0,1311],[20240904,2782.93,2783.32,2784.32,2782.52,2784.32,6050340,605034880.0,1312],[20240904,2784.32,2784.4,2784.84,2783.99,2784.24,5152083,515209216.0,1313],[20240904,2784.24,2783.87,2783.87,2783.28,2783.5,6079690,607970048.0,1314],[20240904,2783.5,2783.46,2784.64,2783.21,2784.64,5827341,582735104.0,1315],[20240904,2784.64,2784.09,2784.27,2783.45,2783.78,5712155,571216384.0,1316],[20240904,2783.78,2783.91,2783.91,2783.12,2783.64,5675293,567530304.0,1317],[20240904,2783.64,2783.67,2785.0,2783.67,2784.84,5269530,526953952.0,1318],[20240904,2784.84,2784.61,2784.8,2784.01,2784.53,5115181,511519168.0,1319],[20240904,2784.53,2784.31,2784.31,2783.4,2783.68,5217313,521732256.0,1320],[20240904,2783.68,2783.41,2785.29,2783.31,2785.2,5303432,530344256.0,1321],[20240904,2785.2,2785.36,2785.37,2784.74,2785.37,4536108,453612064.0,1322],[20240904,2785.37,2785.02,2785.39,2784.41,2785.0,5477843,547785280.0,1323],[20240904,2785.0,2785.21,2785.75,2784.99,2785.75,4759594,475960512.0,1324],[20240904,2785.75,2785.42,2785.42,2784.48,2784.48,4779724,477973472.0,1325],[20240904,2784.48,2785.0,2786.43,2784.57,2786.16,5497243,549725248.0,1326],[20240904,2786.16,2785.89,2786.85,2785.89,2786.85,5549495,554950272.0,1327],[20240904,2786.85,2786.49,2786.8,2786.05,2786.67,4578117,457812800.0,1328],[20240904,2786.67,2786.82,2786.82,2786.07,2786.07,4548096,454810752.0,1329],[20240904,2786.07,2786.64,2786.64,2785.89,2786.24,5381114,538112320.0,1330],[20240904,2786.24,2786.0,2786.32,2785.48,2785.63,4917229,491723776.0,1331],[20240904,2785.63,2785.78,2785.78,2784.57,2785.28,7493015,749302656.0,1332],[20240904,2785.28,2785.5,2786.0,2785.49,2785.76,5640693,564069952.0,1333],[20240904,2785.76,2785.8,2786.11,2785.44,2785.9,4097595,409760512.0,1334],[20240904,2785.9,2785.92,2786.35,2785.92,2786.27,4433039,443304992.0,1335],[20240904,2786.27,2785.9,2786.19,2784.85,2785.22,6650013,665002048.0,1336],[20240904,2785.22,2785.24,2786.02,2784.85,2786.0,5136761,513677184.0,1337],[20240904,2786.0,2785.94,2785.97,2785.26,2785.54,4313886,431389664.0,1338],[20240904,2785.54,2785.52,2785.56,2784.66,2785.14,5306816,530682432.0,1339],[20240904,2785.14,2784.85,2785.56,2784.56,2785.13,4878182,487819296.0,1340],[20240904,2785.13,2785.37,2787.31,2785.35,2786.84,7255900,725590848.0,1341],[20240904,2786.84,2786.52,2786.79,2786.08,2786.44,4971222,497123200.0,1342],[20240904,2786.44,2786.37,2786.79,2785.92,2786.79,4302190,430219936.0,1343],[20240904,2786.79,2786.43,2787.06,2786.18,2786.75,4884120,488413056.0,1344],[20240904,2786.75,2786.6,2787.25,2786.57,2787.04,4277163,427717248.0,1345],[20240904,2787.04,2786.95,2787.65,2786.39,2787.65,4305516,430552512.0,1346],[20240904,2787.65,2787.31,2788.15,2787.05,2787.93,4931936,493194432.0,1347],[20240904,2787.93,2788.07,2789.08,2787.8,2789.08,6415415,641542528.0,1348],[20240904,2789.08,2789.02,2789.05,2787.8,2787.85,6788087,678809792.0,1349],[20240904,2787.85,2787.6,2787.74,2787.19,2787.21,5278041,527805056.0,1350],[20240904,2787.21,2786.78,2786.78,2785.75,2786.08,6907754,690776384.0,1351],[20240904,2786.08,2785.93,2786.55,2785.84,2786.37,4544066,454407680.0,1352],[20240904,2786.37,2786.57,2788.1,2786.33,2787.66,5459581,545959104.0,1353],[20240904,2787.66,2787.52,2787.85,2787.21,2787.35,3984683,398469376.0,1354],[20240904,2787.35,2787.42,2787.75,2787.1,2787.65,4390741,439075008.0,1355],[20240904,2787.65,2787.64,2787.85,2787.34,2787.51,5202571,520258208.0,1356],[20240904,2787.51,2787.48,2790.17,2787.34,2789.98,8575316,857532864.0,1357],[20240904,2789.98,2790.16,2790.23,2789.12,2789.26,4645451,464546048.0,1358],[20240904,2789.26,2789.52,2790.04,2789.29,2789.99,4235973,423598176.0,1359],[20240904,2789.99,2789.89,2790.2,2789.2,2789.9,4587819,458782784.0,1400],[20240904,2789.9,2789.54,2790.45,2789.44,2790.45,5483059,548306880.0,1401],[20240904,2790.45,2790.31,2790.31,2788.8,2789.21,6058525,605853568.0,1402],[20240904,2789.21,2789.25,2790.19,2789.25,2789.91,4799164,479917344.0,1403],[20240904,2789.91,2789.92,2790.25,2789.4,2790.25,5329517,532952672.0,1404],[20240904,2790.25,2790.1,2790.35,2789.51,2789.63,7727299,772731136.0,1405],[20240904,2789.63,2789.45,2789.98,2788.53,2788.64,6204091,620410176.0,1406],[20240904,2788.64,2788.62,2788.62,2788.16,2788.47,5978763,597877376.0,1407],[20240904,2788.47,2788.31,2788.32,2787.74,2788.03,5714768,571477696.0,1408],[20240904,2788.03,2787.93,2788.21,2787.59,2787.88,5605550,560555968.0,1409],[20240904,2787.88,2787.65,2788.06,2787.51,2787.83,5189642,518965088.0,1410],[20240904,2787.83,2787.85,2787.85,2787.11,2787.59,6258796,625880640.0,1411],[20240904,2787.59,2786.99,2787.14,2785.27,2785.64,10315513,1031552192.0,1412],[20240904,2785.64,2785.2,2785.42,2784.91,2785.34,7916155,791616576.0,1413],[20240904,2785.34,2785.28,2785.52,2784.73,2785.5,7023326,702333504.0,1414],[20240904,2785.5,2785.1,2785.41,2784.66,2785.41,5863964,586397440.0,1415],[20240904,2785.41,2784.81,2785.2,2784.43,2785.1,6248673,624868352.0,1416],[20240904,2785.1,2784.99,2785.84,2784.74,2785.6,5529440,552945152.0,1417],[20240904,2785.6,2785.16,2785.79,2785.13,2785.79,4522952,452296160.0,1418],[20240904,2785.79,2785.24,2786.33,2784.95,2786.04,5325095,532510432.0,1419],[20240904,2786.04,2785.64,2785.94,2785.32,2785.58,5356994,535700480.0,1420],[20240904,2785.58,2785.52,2785.87,2785.09,2785.55,5952190,595220352.0,1421],[20240904,2785.55,2785.42,2786.91,2785.33,2786.79,6677453,667746368.0,1422],[20240904,2786.79,2786.87,2787.51,2786.38,2787.08,5791283,579129280.0,1423],[20240904,2787.08,2786.61,2787.69,2786.61,2787.47,4930970,493098112.0,1424],[20240904,2787.47,2787.3,2787.62,2786.91,2787.22,4942440,494245088.0,1425],[20240904,2787.22,2787.29,2787.5,2786.84,2787.28,5306933,530694176.0,1426],[20240904,2787.28,2787.34,2787.92,2787.02,2787.02,5996248,599625792.0,1427],[20240904,2787.02,2786.94,2787.29,2786.61,2787.03,5513276,551328640.0,1428],[20240904,2787.03,2786.76,2787.65,2786.76,2787.37,5487964,548797248.0,1429],[20240904,2787.37,2787.09,2787.73,2786.78,2787.33,6363007,636301568.0,1430],[20240904,2787.33,2787.2,2788.38,2787.2,2788.38,7208726,720873408.0,1431],[20240904,2788.38,2787.93,2788.83,2787.21,2787.21,6113926,611393792.0,1432],[20240904,2787.21,2787.53,2788.1,2787.25,2787.75,4671950,467195936.0,1433],[20240904,2787.75,2787.7,2787.73,2787.26,2787.52,5394010,539402048.0,1434],[20240904,2787.52,2787.39,2787.8,2787.12,2787.23,5499443,549945344.0,1435],[20240904,2787.23,2787.61,2787.95,2787.19,2787.49,5602953,560296384.0,1436],[20240904,2787.49,2787.15,2787.66,2786.55,2786.55,7045026,704503552.0,1437],[20240904,2786.55,2786.47,2787.0,2785.83,2786.06,6602135,660214336.0,1438],[20240904,2786.06,2785.92,2786.31,2785.68,2786.08,7269718,726972800.0,1439],[20240904,2786.08,2785.99,2785.99,2785.25,2785.78,6844135,684414720.0,1440],[20240904,2785.78,2785.33,2785.8,2785.16,2785.51,8067115,806712448.0,1441],[20240904,2785.51,2785.43,2785.59,2784.88,2785.3,8040057,804006848.0,1442],[20240904,2785.3,2785.36,2785.36,2784.57,2785.3,8246334,824634368.0,1443],[20240904,2785.3,2784.88,2785.4,2784.51,2784.57,8754779,875478976.0,1444],[20240904,2784.57,2784.32,2785.19,2784.32,2784.53,8259047,825905792.0,1445],[20240904,2784.53,2784.51,2786.1,2784.51,2785.47,9905787,990579520.0,1446],[20240904,2785.47,2785.8,2785.98,2785.17,2785.36,7738773,773878272.0,1447],[20240904,2785.36,2785.68,2785.94,2785.16,2785.16,8467685,846769472.0,1448],[20240904,2785.16,2785.08,2785.49,2784.54,2784.69,9690199,969021056.0,1449],[20240904,2784.69,2784.76,2785.64,2784.76,2785.37,9912581,991258816.0,1450],[20240904,2785.37,2785.03,2785.15,2783.95,2784.35,11513911,1151392000.0,1451],[20240904,2784.35,2784.58,2784.58,2784.0,2784.0,10445974,1044598336.0,1452],[20240904,2784.0,2784.02,2784.79,2783.88,2784.17,10047717,1004772800.0,1453],[20240904,2784.17,2784.01,2784.66,2783.96,2784.46,11362847,1136285696.0,1454],[20240904,2784.46,2784.45,2784.79,2784.02,2784.25,12900872,1290088064.0,1455],[20240904,2784.25,2784.38,2784.98,2784.02,2784.51,13467900,1346791296.0,1456],[20240904,2784.51,2784.55,2785.16,2784.5,2784.69,14975491,1497549952.0,1457],[20240904,2784.69,2785.17,2785.2,2785.15,2785.2,987810,98781072.0,1458],[20240904,2785.2,2785.2,2785.2,2785.2,2785.2,0,0.0,1459],[20240904,2785.2,2784.94,2784.94,2784.28,2784.28,26816285,2681628672.0,1500],[20240905,2784.28,2785.26,2792.81,2785.26,2792.44,79724981,7972498944.0,931],[20240905,2792.44,2792.96,2796.02,2792.63,2796.02,39503555,3950356480.0,932],[20240905,2796.02,2795.49,2796.0,2792.84,2794.11,36064676,3606468608.0,933],[20240905,2794.11,2795.68,2795.68,2792.27,2792.4,33621536,3362153984.0,934],[20240905,2792.4,2792.42,2792.59,2789.08,2789.2,31534908,3153491712.0,935],[20240905,2789.2,2789.39,2790.14,2787.53,2787.95,28848232,2884824576.0,936],[20240905,2787.95,2788.14,2788.47,2786.76,2786.77,26655245,2665524992.0,937],[20240905,2786.77,2786.54,2786.54,2784.85,2786.1,25401453,2540146432.0,938],[20240905,2786.1,2786.15,2786.25,2785.37,2785.99,21138534,2113854336.0,939],[20240905,2785.99,2786.03,2786.56,2785.7,2786.25,21457960,2145796864.0,940],[20240905,2786.25,2786.29,2786.7,2785.51,2786.33,19299213,1929922432.0,941],[20240905,2786.33,2786.03,2786.32,2785.33,2785.35,19954440,1995445120.0,942],[20240905,2785.35,2785.1,2785.51,2784.07,2784.07,18419566,1841957760.0,943],[20240905,2784.07,2783.8,2785.6,2783.43,2785.44,20008930,2000893824.0,944],[20240905,2785.44,2785.32,2787.44,2785.32,2786.88,15570370,1557038208.0,945],[20240905,2786.88,2786.7,2787.25,2785.76,2786.01,18724698,1872470656.0,946],[20240905,2786.01,2786.19,2787.09,2785.42,2785.44,16722743,1672274944.0,947],[20240905,2785.44,2785.47,2785.47,2784.25,2784.3,18044862,1804487296.0,948],[20240905,2784.3,2784.18,2784.18,2782.78,2782.78,15336664,1533667328.0,949],[20240905,2782.78,2782.87,2783.34,2782.82,2783.01,17432165,1743217792.0,950],[20240905,2783.01,2782.76,2784.46,2782.76,2783.58,18303524,1830353408.0,951],[20240905,2783.58,2784.32,2784.87,2783.75,2784.45,13765324,1376533504.0,952],[20240905,2784.45,2784.68,2784.68,2784.06,2784.53,12824713,1282472448.0,953],[20240905,2784.53,2784.59,2784.87,2783.56,2784.05,12220630,1222064000.0,954],[20240905,2784.05,2783.72,2783.91,2782.64,2782.81,11424355,1142436608.0,955],[20240905,2782.81,2782.88,2783.26,2782.53,2782.53,11183146,1118315392.0,956],[20240905,2782.53,2782.66,2783.03,2782.1,2782.65,11583462,1158347392.0,957],[20240905,2782.65,2782.66,2783.23,2782.42,2782.42,10459194,1045920128.0,958],[20240905,2782.42,2782.67,2783.39,2782.67,2783.11,10677239,1067725056.0,959],[20240905,2783.11,2782.73,2783.59,2782.73,2783.02,10633513,1063352384.0,1000],[20240905,2783.02,2783.04,2786.95,2782.56,2786.5,20883593,2088360192.0,1001],[20240905,2786.5,2786.31,2788.23,2786.31,2788.23,15820345,1582035456.0,1002],[20240905,2788.23,2787.71,2787.74,2783.89,2784.44,17299359,1729936768.0,1003],[20240905,2784.44,2784.48,2785.22,2784.28,2785.18,11243325,1124333312.0,1004],[20240905,2785.18,2785.58,2785.89,2784.42,2784.5,11666256,1166626560.0,1005],[20240905,2784.5,2784.46,2785.7,2784.24,2785.52,12621719,1262173056.0,1006],[20240905,2785.52,2785.49,2786.25,2784.87,2785.85,10304678,1030468736.0,1007],[20240905,2785.85,2785.6,2785.97,2785.33,2785.97,11167448,1116745984.0,1008],[20240905,2785.97,2785.92,2785.92,2785.02,2785.44,9846189,984619712.0,1009],[20240905,2785.44,2785.16,2786.3,2784.89,2786.03,9475549,947555712.0,1010],[20240905,2786.03,2785.68,2786.26,2785.09,2785.09,11731426,1173143680.0,1011],[20240905,2785.09,2784.77,2784.77,2782.86,2783.07,12302044,1230205568.0,1012],[20240905,2783.07,2782.97,2783.68,2782.36,2782.56,11009336,1100934784.0,1013],[20240905,2782.56,2782.53,2782.78,2781.72,2781.72,10926418,1092642688.0,1014],[20240905,2781.72,2781.38,2782.65,2781.38,2781.87,10713616,1071362688.0,1015],[20240905,2781.87,2781.97,2782.17,2780.76,2781.0,9754215,975422080.0,1016],[20240905,2781.0,2780.74,2784.59,2780.74,2784.04,14551877,1455188736.0,1017],[20240905,2784.04,2784.13,2785.34,2783.68,2784.92,10220815,1022082432.0,1018],[20240905,2784.92,2784.73,2785.03,2784.5,2785.03,8024487,802449792.0,1019],[20240905,2785.03,2785.11,2785.82,2785.07,2785.82,9111989,911199808.0,1020],[20240905,2785.82,2785.58,2787.07,2785.42,2787.07,10502458,1050246720.0,1021],[20240905,2787.07,2787.41,2787.41,2785.98,2785.98,9491691,949170240.0,1022],[20240905,2785.98,2785.78,2786.27,2785.25,2785.52,7792953,779296256.0,1023],[20240905,2785.52,2785.27,2785.8,2785.0,2785.58,9167449,916745920.0,1024],[20240905,2785.58,2785.25,2786.27,2785.25,2786.12,8142489,814249664.0,1025],[20240905,2786.12,2786.23,2788.69,2786.13,2788.48,14181229,1418124032.0,1026],[20240905,2788.48,2788.62,2788.63,2787.41,2787.77,10896407,1089641472.0,1027],[20240905,2787.77,2787.48,2787.87,2787.42,2787.87,7305054,730506176.0,1028],[20240905,2787.87,2787.6,2787.97,2787.27,2787.97,7325557,732557056.0,1029],[20240905,2787.97,2787.46,2788.23,2787.39,2788.23,9311677,931168768.0,1030],[20240905,2788.23,2788.38,2788.79,2787.4,2788.07,9720756,972076672.0,1031],[20240905,2788.07,2788.12,2789.84,2787.97,2789.27,13195460,1319547136.0,1032],[20240905,2789.27,2789.18,2791.14,2789.18,2790.67,14022420,1402243072.0,1033],[20240905,2790.67,2790.52,2793.08,2789.99,2792.6,14927402,1492741376.0,1034],[20240905,2792.6,2792.62,2795.24,2792.62,2795.24,15826024,1582603264.0,1035],[20240905,2795.24,2795.57,2795.57,2791.55,2791.8,14010770,1401078016.0,1036],[20240905,2791.8,2791.79,2791.79,2790.07,2790.77,10087207,1008721600.0,1037],[20240905,2790.77,2790.78,2790.78,2789.08,2789.37,10502562,1050257216.0,1038],[20240905,2789.37,2789.19,2789.23,2788.39,2789.01,8275056,827506624.0,1039],[20240905,2789.01,2788.63,2789.23,2788.14,2788.53,9025647,902565760.0,1040],[20240905,2788.53,2788.59,2788.72,2785.91,2785.91,11067758,1106776832.0,1041],[20240905,2785.91,2785.74,2786.68,2785.22,2785.61,9476248,947625984.0,1042],[20240905,2785.61,2785.97,2785.97,2785.19,2785.19,6673995,667400512.0,1043],[20240905,2785.19,2785.21,2786.04,2785.1,2785.42,5525847,552585792.0,1044],[20240905,2785.42,2785.42,2786.9,2785.14,2786.56,6076413,607642240.0,1045],[20240905,2786.56,2786.2,2787.53,2786.2,2787.31,8390944,839095232.0,1046],[20240905,2787.31,2787.15,2787.5,2786.92,2787.33,6343504,634351296.0,1047],[20240905,2787.33,2787.38,2787.94,2786.52,2786.63,6241834,624184512.0,1048],[20240905,2786.63,2786.51,2787.11,2786.26,2787.11,5081822,508183328.0,1049],[20240905,2787.11,2786.89,2787.07,2786.33,2786.65,4927216,492722560.0,1050],[20240905,2786.65,2786.83,2787.47,2786.32,2787.47,6454580,645459136.0,1051],[20240905,2787.47,2787.3,2787.97,2787.0,2787.37,6041100,604111104.0,1052],[20240905,2787.37,2787.23,2787.77,2786.86,2787.55,5429730,542974144.0,1053],[20240905,2787.55,2787.79,2788.27,2787.31,2788.07,6227608,622761728.0,1054],[20240905,2788.07,2787.96,2788.26,2787.19,2787.74,6011525,601153472.0,1055],[20240905,2787.74,2787.22,2787.73,2787.22,2787.53,5515474,551548288.0,1056],[20240905,2787.53,2787.98,2788.77,2787.73,2787.98,7876955,787696576.0,1057],[20240905,2787.98,2787.95,2788.09,2787.29,2787.95,5546158,554616960.0,1058],[20240905,2787.95,2787.81,2788.16,2787.39,2787.77,5616938,561694720.0,1059],[20240905,2787.77,2787.6,2787.6,2786.9,2787.07,6415230,641523904.0,1100],[20240905,2787.07,2786.57,2787.57,2786.57,2787.21,7240459,724047040.0,1101],[20240905,2787.21,2787.37,2787.56,2786.41,2786.41,9498704,949871296.0,1102],[20240905,2786.41,2786.31,2786.53,2785.81,2786.1,6678771,667878272.0,1103],[20240905,2786.1,2786.02,2786.4,2785.68,2786.24,5458776,545878592.0,1104],[20240905,2786.24,2786.05,2786.44,2785.54,2785.92,5738990,573899904.0,1105],[20240905,2785.92,2785.59,2785.62,2785.09,2785.28,5974396,597440512.0,1106],[20240905,2785.28,2785.18,2785.33,2784.61,2784.95,5293889,529389760.0,1107],[20240905,2784.95,2784.76,2785.56,2784.54,2785.43,4877848,487785824.0,1108],[20240905,2785.43,2785.59,2785.59,2784.78,2784.9,4695126,469513472.0,1109],[20240905,2784.9,2784.98,2784.98,2784.08,2784.1,5872769,587277888.0,1110],[20240905,2784.1,2783.84,2785.08,2783.84,2784.13,6043929,604393792.0,1111],[20240905,2784.13,2784.16,2784.85,2784.13,2784.59,4684322,468433024.0,1112],[20240905,2784.59,2784.71,2785.04,2784.02,2784.32,5224148,522416096.0,1113],[20240905,2784.32,2784.22,2784.58,2783.77,2784.23,4597102,459711264.0,1114],[20240905,2784.23,2784.0,2784.04,2783.17,2783.53,5978196,597820480.0,1115],[20240905,2783.53,2783.29,2783.8,2783.24,2783.25,4835301,483531168.0,1116],[20240905,2783.25,2783.05,2783.05,2782.09,2782.38,6303253,630326208.0,1117],[20240905,2782.38,2782.57,2787.24,2782.13,2786.29,11489017,1148902784.0,1118],[20240905,2786.29,2785.82,2785.82,2783.48,2784.67,6033875,603388480.0,1119],[20240905,2784.67,2784.56,2785.03,2784.19,2784.97,3841372,384138048.0,1120],[20240905,2784.97,2785.42,2785.55,2784.88,2785.22,3988704,398871264.0,1121],[20240905,2785.22,2784.93,2785.55,2784.83,2785.13,4183323,418333312.0,1122],[20240905,2785.13,2785.29,2785.84,2784.87,2785.28,4529586,452959552.0,1123],[20240905,2785.28,2785.15,2785.43,2783.85,2784.08,4270149,427015904.0,1124],[20240905,2784.08,2784.3,2785.38,2783.8,2785.38,4100791,410079904.0,1125],[20240905,2785.38,2784.68,2785.29,2784.42,2784.65,4079431,407943936.0,1126],[20240905,2784.65,2784.74,2785.48,2784.38,2784.62,4256642,425665120.0,1127],[20240905,2784.62,2784.9,2785.34,2784.39,2785.34,4287232,428724096.0,1128],[20240905,2785.34,2785.74,2785.74,2784.54,2785.44,4132356,413236736.0,1129],[20240905,2785.44,2785.59,2785.63,2784.06,2785.38,6477156,647716864.0,1130],[20240905,2785.38,2785.53,2785.68,2783.89,2785.3,18032816,1803282816.0,1301],[20240905,2785.3,2785.04,2785.09,2784.32,2784.79,7181709,718172032.0,1302],[20240905,2784.79,2784.75,2786.6,2784.5,2784.59,8552340,855234880.0,1303],[20240905,2784.59,2784.17,2784.71,2783.66,2783.66,7338366,733837888.0,1304],[20240905,2783.66,2783.82,2784.15,2783.12,2783.12,7055714,705572224.0,1305],[20240905,2783.12,2783.48,2783.48,2782.18,2782.18,6830161,683017088.0,1306],[20240905,2782.18,2782.38,2783.89,2782.06,2782.71,7232865,723287616.0,1307],[20240905,2782.71,2783.01,2783.01,2782.29,2782.52,4882612,488262464.0,1308],[20240905,2782.52,2782.44,2782.65,2781.87,2781.87,5941332,594134144.0,1309],[20240905,2781.87,2781.62,2782.86,2781.33,2782.53,6125272,612528064.0,1310],[20240905,2782.53,2782.37,2782.75,2782.13,2782.75,5317490,531750240.0,1311],[20240905,2782.75,2782.14,2782.74,2781.87,2781.87,5712039,571204800.0,1312],[20240905,2781.87,2782.45,2783.05,2782.0,2782.91,5345291,534530208.0,1313],[20240905,2782.91,2782.7,2783.19,2782.44,2782.44,5820399,582040960.0,1314],[20240905,2782.44,2782.46,2783.01,2782.16,2782.56,5129362,512937216.0,1315],[20240905,2782.56,2782.47,2782.85,2782.17,2782.44,5200667,520067648.0,1316],[20240905,2782.44,2782.31,2782.91,2781.99,2782.68,5423833,542384384.0,1317],[20240905,2782.68,2782.3,2783.06,2782.3,2782.67,5595883,559589248.0,1318],[20240905,2782.67,2782.39,2783.31,2782.39,2782.82,5291223,529123104.0,1319],[20240905,2782.82,2782.68,2783.28,2781.61,2781.76,7379367,737937600.0,1320],[20240905,2781.76,2782.05,2782.52,2781.89,2782.37,5745902,574590848.0,1321],[20240905,2782.37,2782.37,2783.3,2782.37,2782.92,6572843,657285248.0,1322],[20240905,2782.92,2782.71,2783.37,2782.27,2782.38,5041271,504128096.0,1323],[20240905,2782.38,2782.41,2783.02,2782.38,2782.73,6160541,616054976.0,1324],[20240905,2782.73,2782.82,2783.2,2782.33,2782.65,5495128,549513920.0,1325],[20240905,2782.65,2782.84,2783.48,2782.55,2783.31,6104708,610471744.0,1326],[20240905,2783.31,2783.81,2783.81,2782.18,2782.53,5954396,595440704.0,1327],[20240905,2782.53,2782.09,2782.45,2781.48,2781.8,5500353,550036480.0,1328],[20240905,2781.8,2781.77,2782.28,2781.35,2781.61,6076696,607670720.0,1329],[20240905,2781.61,2781.33,2782.23,2781.14,2781.38,6575826,657583616.0,1330],[20240905,2781.38,2781.74,2782.09,2781.03,2781.4,6697586,669759616.0,1331],[20240905,2781.4,2781.34,2782.22,2781.2,2781.52,6620562,662056960.0,1332],[20240905,2781.52,2781.83,2782.15,2781.25,2782.15,6649063,664907456.0,1333],[20240905,2782.15,2781.56,2782.31,2781.31,2781.73,6285168,628517696.0,1334],[20240905,2781.73,2781.45,2782.03,2780.31,2780.33,6820116,682012736.0,1335],[20240905,2780.33,2780.62,2781.15,2780.38,2780.46,5761117,576112512.0,1336],[20240905,2780.46,2780.58,2781.76,2780.56,2781.33,5526760,552676928.0,1337],[20240905,2781.33,2781.31,2781.31,2780.43,2780.5,4915216,491522304.0,1338],[20240905,2780.5,2780.41,2781.13,2780.33,2780.73,5195809,519581920.0,1339],[20240905,2780.73,2780.67,2781.44,2780.67,2780.99,4883206,488321472.0,1340],[20240905,2780.99,2781.15,2781.51,2780.26,2780.77,4857290,485729952.0,1341],[20240905,2780.77,2780.61,2781.96,2780.57,2781.41,5832779,583278912.0,1342],[20240905,2781.41,2781.03,2781.36,2780.77,2780.88,4566411,456641856.0,1343],[20240905,2780.88,2780.82,2781.03,2780.4,2780.42,5339936,533994368.0,1344],[20240905,2780.42,2780.27,2781.65,2780.27,2780.87,7005571,700558080.0,1345],[20240905,2780.87,2780.77,2781.29,2780.4,2780.64,4310653,431066336.0,1346],[20240905,2780.64,2780.53,2780.84,2780.24,2780.7,4450857,445086720.0,1347],[20240905,2780.7,2780.71,2780.88,2780.01,2780.64,5558595,555860672.0,1348],[20240905,2780.64,2780.73,2781.24,2780.07,2780.28,5181723,518173280.0,1349],[20240905,2780.28,2780.17,2780.67,2779.9,2780.33,5362587,536259520.0,1350],[20240905,2780.33,2780.62,2780.62,2779.43,2779.43,5720856,572086784.0,1351],[20240905,2779.43,2779.66,2783.7,2779.66,2783.57,13932601,1393261056.0,1352],[20240905,2783.57,2783.29,2783.29,2781.45,2782.58,6412950,641296000.0,1353],[20240905,2782.58,2782.58,2783.26,2782.41,2783.26,5043276,504328768.0,1354],[20240905,2783.26,2783.46,2783.96,2782.67,2782.94,7119917,711992448.0,1355],[20240905,2782.94,2783.28,2783.71,2781.3,2781.47,7570035,757004288.0,1356],[20240905,2781.47,2781.71,2781.71,2780.82,2781.52,5685768,568577728.0,1357],[20240905,2781.52,2781.48,2782.14,2780.9,2780.9,4776597,477660704.0,1358],[20240905,2780.9,2780.85,2780.89,2780.13,2780.73,5374308,537431552.0,1359],[20240905,2780.73,2780.52,2780.72,2779.83,2779.96,6427973,642798272.0,1400],[20240905,2779.96,2780.19,2780.19,2779.56,2779.62,6902354,690236160.0,1401],[20240905,2779.62,2779.63,2780.17,2779.21,2779.31,6371024,637103424.0,1402],[20240905,2779.31,2779.35,2779.74,2777.67,2777.88,13122352,1312236544.0,1403],[20240905,2777.88,2777.71,2780.17,2777.47,2780.17,11122827,1112283776.0,1404],[20240905,2780.17,2780.56,2781.72,2779.94,2780.93,8934402,893441280.0,1405],[20240905,2780.93,2781.08,2782.16,2781.08,2781.36,5898353,589836032.0,1406],[20240905,2781.36,2781.21,2781.93,2781.21,2781.42,5511218,551122752.0,1407],[20240905,2781.42,2781.16,2782.5,2781.16,2781.76,6374265,637427584.0,1408],[20240905,2781.76,2782.29,2783.7,2782.29,2782.98,7410484,741049216.0,1409],[20240905,2782.98,2782.81,2783.21,2781.29,2781.29,6127039,612704640.0,1410],[20240905,2781.29,2781.57,2781.79,2781.03,2781.42,4672306,467231584.0,1411],[20240905,2781.42,2781.24,2782.44,2781.24,2782.18,5510000,551001088.0,1412],[20240905,2782.18,2781.97,2782.67,2781.43,2781.53,5331366,533137504.0,1413],[20240905,2781.53,2781.35,2781.57,2780.76,2781.17,4818923,481893344.0,1414],[20240905,2781.17,2781.21,2782.54,2780.91,2781.75,6297967,629797824.0,1415],[20240905,2781.75,2781.75,2782.6,2781.31,2782.16,5760137,576014784.0,1416],[20240905,2782.16,2782.59,2784.38,2782.59,2784.38,9539424,953943232.0,1417],[20240905,2784.38,2784.95,2785.49,2783.77,2783.77,9770309,977031872.0,1418],[20240905,2783.77,2784.33,2785.09,2783.91,2785.09,5735251,573526208.0,1419],[20240905,2785.09,2784.93,2785.8,2784.49,2785.8,7499355,749936512.0,1420],[20240905,2785.8,2785.85,2785.85,2784.3,2784.75,6513791,651380160.0,1421],[20240905,2784.75,2784.62,2784.83,2783.88,2783.95,6204591,620460032.0,1422],[20240905,2783.95,2784.32,2784.44,2783.4,2784.3,6005441,600545216.0,1423],[20240905,2784.3,2784.0,2784.6,2783.74,2784.27,5319749,531976064.0,1424],[20240905,2784.27,2784.24,2784.45,2783.54,2783.89,5361472,536148512.0,1425],[20240905,2783.89,2783.59,2783.91,2783.12,2783.16,5796936,579694592.0,1426],[20240905,2783.16,2783.09,2783.46,2782.28,2782.46,6010449,601046144.0,1427],[20240905,2782.46,2782.41,2782.84,2781.93,2782.4,6041445,604145280.0,1428],[20240905,2782.4,2782.16,2783.81,2782.11,2783.81,6853604,685361536.0,1429],[20240905,2783.81,2784.0,2784.34,2783.26,2784.09,7106773,710678144.0,1430],[20240905,2784.09,2783.55,2784.76,2783.55,2784.38,7225230,722523840.0,1431],[20240905,2784.38,2784.38,2785.04,2784.12,2784.9,6270282,627029248.0,1432],[20240905,2784.9,2784.6,2786.6,2784.6,2786.6,8617355,861736448.0,1433],[20240905,2786.6,2786.64,2788.01,2786.51,2788.01,11471290,1147129984.0,1434],[20240905,2788.01,2787.84,2787.84,2786.11,2787.36,9171453,917146176.0,1435],[20240905,2787.36,2787.66,2788.0,2786.82,2787.13,7810990,781099968.0,1436],[20240905,2787.13,2787.88,2788.74,2786.74,2788.0,7644686,764469760.0,1437],[20240905,2788.0,2788.45,2789.0,2788.02,2788.51,7454594,745460544.0,1438],[20240905,2788.51,2788.48,2789.68,2788.42,2789.68,9099345,909935424.0,1439],[20240905,2789.68,2789.87,2791.21,2789.15,2791.15,10277801,1027780928.0,1440],[20240905,2791.15,2791.23,2791.54,2789.51,2789.68,11336338,1133634688.0,1441],[20240905,2789.68,2790.02,2790.5,2789.46,2790.26,8474034,847404352.0,1442],[20240905,2790.26,2790.19,2790.35,2788.59,2788.66,10277779,1027778816.0,1443],[20240905,2788.66,2788.61,2789.94,2788.61,2789.6,8846060,884606912.0,1444],[20240905,2789.6,2789.54,2790.44,2789.42,2789.9,8805045,880505472.0,1445],[20240905,2789.9,2790.29,2790.64,2789.59,2790.12,9953791,995380288.0,1446],[20240905,2790.12,2790.0,2790.7,2789.77,2790.26,9226546,922655616.0,1447],[20240905,2790.26,2790.29,2790.65,2789.75,2789.87,9865270,986527936.0,1448],[20240905,2789.87,2790.0,2790.29,2789.28,2789.42,10127405,1012741568.0,1449],[20240905,2789.42,2789.27,2789.81,2789.16,2789.36,10310751,1031076096.0,1450],[20240905,2789.36,2789.5,2789.94,2789.21,2789.94,10998513,1099852288.0,1451],[20240905,2789.94,2789.44,2790.22,2789.2,2789.2,11541456,1154146432.0,1452],[20240905,2789.2,2789.5,2789.92,2789.17,2789.31,11662997,1166300544.0,1453],[20240905,2789.31,2789.03,2789.83,2788.58,2788.58,12028347,1202835840.0,1454],[20240905,2788.58,2788.41,2788.79,2788.07,2788.36,14181677,1418168704.0,1455],[20240905,2788.36,2788.28,2788.38,2787.83,2787.83,14530001,1453001088.0,1456],[20240905,2787.83,2788.66,2788.66,2788.01,2788.38,16430500,1643051136.0,1457],[20240905,2788.38,2788.68,2788.73,2788.56,2788.56,1102777,110277760.0,1458],[20240905,2788.56,2788.56,2788.56,2788.56,2788.56,0,0.0,1459],[20240905,2788.56,2788.54,2788.54,2788.31,2788.31,27443845,2744384768.0,1500],[20240906,2788.31,2791.76,2794.41,2791.76,2792.04,96827631,9682763776.0,931],[20240906,2792.04,2791.73,2792.46,2790.95,2791.55,37982377,3798238720.0,932],[20240906,2791.55,2791.6,2792.21,2791.05,2791.27,30073247,3007325184.0,933],[20240906,2791.27,2791.44,2791.44,2788.89,2789.25,30038475,3003848448.0,934],[20240906,2789.25,2789.24,2791.02,2789.22,2790.57,26568816,2656882944.0,935],[20240906,2790.57,2790.89,2790.89,2789.46,2789.91,25494275,2549428480.0,936],[20240906,2789.91,2790.42,2792.12,2790.21,2791.4,26798268,2679827712.0,937],[20240906,2791.4,2791.12,2791.35,2790.27,2790.86,26043307,2604332032.0,938],[20240906,2790.86,2790.71,2791.62,2790.45,2790.45,20168318,2016832768.0,939],[20240906,2790.45,2790.11,2790.82,2789.58,2790.36,22358989,2235900160.0,940],[20240906,2790.36,2790.24,2790.39,2788.69,2789.16,22282048,2228205824.0,941],[20240906,2789.16,2789.03,2791.87,2788.82,2791.59,21132995,2113300224.0,942],[20240906,2791.59,2791.79,2794.22,2791.67,2793.57,19273944,1927395200.0,943],[20240906,2793.57,2793.12,2794.0,2791.43,2794.0,22120073,2212008192.0,944],[20240906,2794.0,2793.86,2793.89,2792.8,2793.32,15578347,1557835648.0,945],[20240906,2793.32,2793.32,2793.37,2792.62,2793.09,21508869,2150887936.0,946],[20240906,2793.09,2793.12,2794.61,2792.73,2794.61,19091590,1909159680.0,947],[20240906,2794.61,2794.77,2797.11,2794.77,2795.97,21461418,2146142848.0,948],[20240906,2795.97,2796.05,2796.5,2794.95,2794.95,16567828,1656783872.0,949],[20240906,2794.95,2795.46,2797.12,2794.98,2797.12,16419889,1641990016.0,950],[20240906,2797.12,2797.03,2797.03,2795.92,2796.64,21902342,2190235136.0,951],[20240906,2796.64,2796.52,2798.07,2796.52,2797.71,18842667,1884267776.0,952],[20240906,2797.71,2797.41,2797.41,2794.35,2794.35,17290775,1729078144.0,953],[20240906,2794.35,2794.43,2795.53,2794.3,2795.35,13573224,1357323264.0,954],[20240906,2795.35,2794.97,2797.7,2794.97,2797.64,14152053,1415206144.0,955],[20240906,2797.64,2797.63,2797.85,2796.08,2796.47,14870234,1487024384.0,956],[20240906,2796.47,2796.5,2797.62,2796.07,2797.62,18113611,1811361920.0,957],[20240906,2797.62,2797.6,2799.61,2797.39,2799.61,20658941,2065895168.0,958],[20240906,2799.61,2799.37,2802.04,2799.33,2802.04,20137464,2013747456.0,959],[20240906,2802.04,2801.99,2804.09,2801.99,2803.82,19304643,1930465280.0,1000],[20240906,2803.82,2803.64,2803.64,2801.06,2801.07,21203946,2120395520.0,1001],[20240906,2801.07,2800.95,2801.22,2799.62,2799.65,18801297,1880130816.0,1002],[20240906,2799.65,2800.3,2800.3,2798.36,2798.62,16305990,1630599936.0,1003],[20240906,2798.62,2798.41,2799.44,2797.89,2798.07,15453213,1545322368.0,1004],[20240906,2798.07,2797.91,2798.17,2797.14,2798.02,12522956,1252296704.0,1005],[20240906,2798.02,2797.85,2798.33,2797.45,2797.8,12507518,1250752768.0,1006],[20240906,2797.8,2797.48,2797.67,2796.94,2797.48,11595135,1159514368.0,1007],[20240906,2797.48,2797.23,2797.95,2796.96,2796.96,12316639,1231665152.0,1008],[20240906,2796.96,2796.77,2797.78,2796.58,2797.67,10554512,1055452224.0,1009],[20240906,2797.67,2798.06,2798.48,2797.13,2797.31,10015440,1001545024.0,1010],[20240906,2797.31,2797.55,2798.28,2796.68,2797.75,11271058,1127106816.0,1011],[20240906,2797.75,2797.73,2798.02,2796.72,2796.72,11029350,1102935808.0,1012],[20240906,2796.72,2796.83,2797.04,2796.04,2796.04,9664959,966496768.0,1013],[20240906,2796.04,2796.22,2796.69,2795.65,2795.65,13471262,1347127168.0,1014],[20240906,2795.65,2796.09,2797.13,2795.9,2796.57,10172890,1017290048.0,1015],[20240906,2796.57,2797.02,2797.54,2796.8,2797.51,8939142,893915264.0,1016],[20240906,2797.51,2797.26,2797.52,2796.68,2796.68,9729929,972993920.0,1017],[20240906,2796.68,2797.33,2797.33,2796.57,2796.77,9426457,942646720.0,1018],[20240906,2796.77,2797.07,2797.88,2796.75,2797.43,9827300,982731136.0,1019],[20240906,2797.43,2797.79,2798.4,2797.55,2798.4,10210037,1021004672.0,1020],[20240906,2798.4,2798.88,2799.12,2798.02,2799.12,9887214,988722432.0,1021],[20240906,2799.12,2799.01,2799.43,2798.45,2798.58,8898528,889854016.0,1022],[20240906,2798.58,2798.63,2798.9,2798.28,2798.51,8302915,830292480.0,1023],[20240906,2798.51,2798.55,2799.43,2798.43,2799.02,8090193,809020352.0,1024],[20240906,2799.02,2799.37,2799.37,2797.97,2798.19,8476726,847673664.0,1025],[20240906,2798.19,2798.12,2799.01,2798.12,2798.52,7783236,778324352.0,1026],[20240906,2798.52,2798.37,2799.82,2798.37,2799.52,8149006,814901760.0,1027],[20240906,2799.52,2800.0,2800.06,2799.3,2799.93,8118788,811879680.0,1028],[20240906,2799.93,2799.76,2799.96,2799.33,2799.46,6796484,679649600.0,1029],[20240906,2799.46,2799.63,2799.85,2798.94,2799.41,7100812,710082048.0,1030],[20240906,2799.41,2799.34,2799.34,2798.15,2798.58,7847088,784709632.0,1031],[20240906,2798.58,2798.95,2798.95,2797.79,2797.98,7507862,750787008.0,1032],[20240906,2797.98,2797.69,2798.3,2797.64,2798.24,7784340,778435072.0,1033],[20240906,2798.24,2798.38,2798.38,2797.62,2797.9,7362071,736208192.0,1034],[20240906,2797.9,2797.33,2797.98,2797.33,2797.44,7779587,777959360.0,1035],[20240906,2797.44,2797.6,2798.62,2797.4,2798.26,10059841,1005985152.0,1036],[20240906,2798.26,2798.59,2798.59,2797.41,2797.43,7820790,782080128.0,1037],[20240906,2797.43,2797.3,2798.38,2797.3,2798.2,8128380,812839168.0,1038],[20240906,2798.2,2798.14,2798.47,2797.44,2797.5,6149582,614959168.0,1039],[20240906,2797.5,2797.52,2797.86,2797.13,2797.36,6691172,669117952.0,1040],[20240906,2797.36,2797.6,2799.07,2797.15,2798.53,7308992,730900032.0,1041],[20240906,2798.53,2798.75,2798.99,2797.83,2798.3,7155525,715553408.0,1042],[20240906,2798.3,2798.56,2798.63,2798.1,2798.45,6188721,618872960.0,1043],[20240906,2798.45,2798.35,2798.48,2797.76,2797.76,6223527,622353600.0,1044],[20240906,2797.76,2798.47,2798.47,2797.8,2798.17,6297163,629717440.0,1045],[20240906,2798.17,2797.59,2798.15,2796.78,2796.95,8290870,829087936.0,1046],[20240906,2796.95,2796.95,2797.09,2796.2,2796.71,7972169,797217728.0,1047],[20240906,2796.71,2796.46,2796.72,2796.19,2796.28,7322644,732265408.0,1048],[20240906,2796.28,2796.44,2796.76,2795.79,2795.98,6671790,667180096.0,1049],[20240906,2795.98,2795.87,2795.97,2795.04,2795.35,7474291,747430144.0,1050],[20240906,2795.35,2795.29,2795.29,2794.64,2794.64,7642144,764215552.0,1051],[20240906,2794.64,2794.81,2794.93,2794.19,2794.57,6706793,670680256.0,1052],[20240906,2794.57,2794.55,2794.74,2794.08,2794.28,6130040,613005120.0,1053],[20240906,2794.28,2794.5,2795.16,2794.0,2794.62,6586442,658644928.0,1054],[20240906,2794.62,2795.05,2795.28,2793.76,2793.76,6179902,617991488.0,1055],[20240906,2793.76,2794.09,2794.5,2793.92,2794.46,5838533,583854272.0,1056],[20240906,2794.46,2794.28,2794.54,2793.42,2793.49,6243262,624327168.0,1057],[20240906,2793.49,2793.66,2793.66,2792.95,2793.19,6619758,661976704.0,1058],[20240906,2793.19,2793.25,2793.64,2792.87,2793.31,5618439,561845120.0,1059],[20240906,2793.31,2793.24,2793.66,2792.92,2793.4,5898246,589825728.0,1100],[20240906,2793.4,2793.14,2793.75,2792.7,2793.5,7985551,798556288.0,1101],[20240906,2793.5,2793.7,2793.82,2792.94,2793.09,6383736,638374400.0,1102],[20240906,2793.09,2793.18,2793.5,2792.77,2792.91,7253270,725327936.0,1103],[20240906,2792.91,2792.92,2793.04,2792.26,2792.26,6992834,699284480.0,1104],[20240906,2792.26,2792.28,2792.49,2791.79,2792.38,6511418,651142528.0,1105],[20240906,2792.38,2792.41,2792.41,2791.58,2791.58,6586017,658602752.0,1106],[20240906,2791.58,2791.74,2792.17,2790.84,2790.9,9336749,933675776.0,1107],[20240906,2790.9,2790.9,2792.02,2790.9,2791.75,6748007,674801984.0,1108],[20240906,2791.75,2791.49,2791.86,2790.96,2790.96,5767367,576737792.0,1109],[20240906,2790.96,2791.24,2791.89,2790.77,2791.34,5942074,594208512.0,1110],[20240906,2791.34,2791.26,2791.52,2790.74,2791.26,6419673,641968512.0,1111],[20240906,2791.26,2791.13,2791.13,2790.26,2790.46,7319830,731984000.0,1112],[20240906,2790.46,2790.19,2790.29,2789.25,2789.51,9113699,911370944.0,1113],[20240906,2789.51,2789.96,2789.96,2789.0,2789.67,7351057,735106496.0,1114],[20240906,2789.67,2789.16,2789.3,2788.72,2788.89,7572625,757263360.0,1115],[20240906,2788.89,2789.3,2789.3,2787.52,2787.52,8670993,867100288.0,1116],[20240906,2787.52,2787.61,2787.77,2786.62,2787.05,9509905,950991808.0,1117],[20240906,2787.05,2787.14,2787.21,2786.27,2786.41,8460921,846093312.0,1118],[20240906,2786.41,2786.43,2787.01,2786.07,2786.33,9285667,928567744.0,1119],[20240906,2786.33,2786.31,2786.76,2786.03,2786.68,7534562,753457216.0,1120],[20240906,2786.68,2786.48,2786.48,2785.27,2786.48,10923073,1092308224.0,1121],[20240906,2786.48,2786.02,2786.2,2785.24,2785.44,7486133,748614208.0,1122],[20240906,2785.44,2785.35,2785.47,2784.14,2784.29,8235077,823508864.0,1123],[20240906,2784.29,2784.34,2784.8,2784.28,2784.28,7641236,764124800.0,1124],[20240906,2784.28,2784.5,2784.63,2783.7,2783.96,6387575,638758464.0,1125],[20240906,2783.96,2783.98,2783.98,2782.71,2783.34,9296943,929695104.0,1126],[20240906,2783.34,2782.98,2782.98,2781.43,2781.43,10648968,1064897792.0,1127],[20240906,2781.43,2781.74,2782.78,2781.51,2782.56,8879724,887973504.0,1128],[20240906,2782.56,2782.68,2782.87,2780.97,2780.97,7909117,790912960.0,1129],[20240906,2780.97,2781.31,2782.3,2781.31,2782.0,6235689,623570240.0,1130],[20240906,2782.0,2782.06,2782.86,2781.0,2782.26,20132140,2013215104.0,1301],[20240906,2782.26,2782.2,2784.04,2781.64,2783.11,8038932,803894272.0,1302],[20240906,2783.11,2783.0,2783.11,2782.3,2782.59,5877397,587740608.0,1303],[20240906,2782.59,2782.62,2783.1,2782.02,2782.41,5302937,530294528.0,1304],[20240906,2782.41,2782.19,2783.85,2782.09,2783.85,6199369,619937600.0,1305],[20240906,2783.85,2783.95,2783.95,2782.66,2782.7,6313532,631354304.0,1306],[20240906,2782.7,2783.04,2783.04,2782.01,2782.92,5815386,581539584.0,1307],[20240906,2782.92,2782.55,2782.61,2782.06,2782.11,5616257,561626624.0,1308],[20240906,2782.11,2781.96,2782.24,2781.44,2781.52,5308357,530836768.0,1309],[20240906,2781.52,2781.52,2781.99,2781.24,2781.69,5694316,569432832.0,1310],[20240906,2781.69,2781.89,2782.2,2781.36,2781.59,5353625,535363232.0,1311],[20240906,2781.59,2781.41,2781.68,2781.18,2781.29,5317237,531724704.0,1312],[20240906,2781.29,2781.18,2782.79,2781.18,2781.77,5365413,536542496.0,1313],[20240906,2781.77,2781.83,2782.06,2780.91,2780.91,5908788,590879808.0,1314],[20240906,2780.91,2781.11,2781.18,2780.16,2780.16,6690957,669096576.0,1315],[20240906,2780.16,2780.0,2780.93,2779.89,2780.46,6130520,613053120.0,1316],[20240906,2780.46,2780.49,2780.56,2779.79,2779.89,5162270,516228032.0,1317],[20240906,2779.89,2779.95,2781.39,2779.73,2780.3,6275972,627598144.0,1318],[20240906,2780.3,2780.37,2780.81,2779.8,2780.27,5075884,507589312.0,1319],[20240906,2780.27,2780.33,2780.72,2779.98,2780.58,4860339,486034976.0,1320],[20240906,2780.58,2780.44,2781.08,2780.44,2780.6,4738736,473874560.0,1321],[20240906,2780.6,2780.58,2780.98,2779.96,2780.36,4739242,473925024.0,1322],[20240906,2780.36,2780.56,2780.65,2780.14,2780.14,4376802,437681056.0,1323],[20240906,2780.14,2780.41,2780.64,2779.84,2779.95,4606782,460679168.0,1324],[20240906,2779.95,2779.94,2780.28,2779.71,2779.86,4696141,469615136.0,1325],[20240906,2779.86,2779.92,2780.73,2779.62,2780.45,6067514,606752512.0,1326],[20240906,2780.45,2780.42,2780.47,2779.24,2779.24,5678250,567826112.0,1327],[20240906,2779.24,2779.21,2779.52,2778.6,2778.72,6064717,606472704.0,1328],[20240906,2778.72,2778.86,2781.26,2778.73,2780.62,7931460,793147072.0,1329],[20240906,2780.62,2780.48,2780.62,2779.65,2779.8,4766894,476690176.0,1330],[20240906,2779.8,2780.12,2780.12,2778.79,2778.83,6115969,611598016.0,1331],[20240906,2778.83,2779.24,2779.81,2778.41,2779.52,4635972,463598080.0,1332],[20240906,2779.52,2779.12,2779.45,2778.57,2778.79,4798911,479892032.0,1333],[20240906,2778.79,2778.72,2779.37,2778.36,2779.07,4706073,470608064.0,1334],[20240906,2779.07,2778.77,2779.37,2778.53,2778.63,4793199,479321216.0,1335],[20240906,2778.63,2778.69,2779.01,2778.32,2778.45,4969887,496989632.0,1336],[20240906,2778.45,2778.5,2778.65,2777.81,2778.0,5561956,556196736.0,1337],[20240906,2778.0,2777.91,2779.71,2777.91,2779.03,6068967,606897664.0,1338],[20240906,2779.03,2778.69,2779.43,2777.96,2778.15,5482816,548282432.0,1339],[20240906,2778.15,2778.18,2778.18,2776.91,2777.24,5155281,515529120.0,1340],[20240906,2777.24,2777.99,2778.13,2776.98,2777.92,5432631,543264192.0,1341],[20240906,2777.92,2777.7,2777.7,2776.82,2777.32,5605489,560549696.0,1342],[20240906,2777.32,2776.99,2776.99,2776.05,2776.72,6611549,661155840.0,1343],[20240906,2776.72,2776.29,2778.11,2776.29,2776.63,6563729,656373888.0,1344],[20240906,2776.63,2776.7,2776.82,2775.81,2776.82,5863439,586344960.0,1345],[20240906,2776.82,2776.56,2777.24,2775.6,2775.68,5280258,528026912.0,1346],[20240906,2775.68,2775.41,2776.22,2775.33,2775.4,6570184,657019200.0,1347],[20240906,2775.4,2775.57,2777.2,2775.25,2776.58,7042488,704249728.0,1348],[20240906,2776.58,2776.56,2777.3,2776.21,2777.03,4672200,467221184.0,1349],[20240906,2777.03,2777.03,2777.03,2775.5,2775.5,5996978,599698496.0,1350],[20240906,2775.5,2775.53,2775.53,2774.54,2774.7,7377679,737768896.0,1351],[20240906,2774.7,2774.6,2777.34,2774.6,2777.34,7511064,751107264.0,1352],[20240906,2777.34,2777.44,2777.44,2776.52,2776.9,4845382,484539136.0,1353],[20240906,2776.9,2776.75,2776.94,2776.2,2776.5,4023758,402376640.0,1354],[20240906,2776.5,2776.69,2776.69,2775.91,2776.0,4114534,411454496.0,1355],[20240906,2776.0,2775.87,2775.95,2775.24,2775.6,4439923,443993376.0,1356],[20240906,2775.6,2775.57,2775.92,2775.07,2775.09,4439879,443988928.0,1357],[20240906,2775.09,2775.18,2775.76,2774.85,2775.15,4360126,436013856.0,1358],[20240906,2775.15,2774.99,2775.27,2774.62,2774.94,4324653,432466336.0,1359],[20240906,2774.94,2774.91,2776.02,2774.6,2775.46,5258545,525855392.0,1400],[20240906,2775.46,2775.41,2775.7,2774.7,2774.94,4282266,428227680.0,1401],[20240906,2774.94,2775.12,2775.53,2774.76,2775.03,4346619,434662944.0,1402],[20240906,2775.03,2775.13,2775.55,2774.49,2775.36,4992468,499247840.0,1403],[20240906,2775.36,2776.23,2778.35,2775.57,2777.18,9248723,924873408.0,1404],[20240906,2777.18,2776.99,2777.48,2776.72,2777.31,5260598,526060800.0,1405],[20240906,2777.31,2777.27,2777.45,2776.24,2776.24,5688752,568876288.0,1406],[20240906,2776.24,2776.22,2776.78,2775.97,2776.42,4541977,454198528.0,1407],[20240906,2776.42,2776.31,2776.34,2775.68,2775.68,4678350,467835936.0,1408],[20240906,2775.68,2776.06,2776.31,2775.02,2775.35,4856076,485608736.0,1409],[20240906,2775.35,2775.27,2775.61,2775.04,2775.21,4453703,445371296.0,1410],[20240906,2775.21,2775.54,2775.54,2774.94,2774.94,4304567,430457568.0,1411],[20240906,2774.94,2775.21,2775.32,2774.48,2774.66,4397065,439707712.0,1412],[20240906,2774.66,2774.53,2774.84,2774.25,2774.31,4936216,493622368.0,1413],[20240906,2774.31,2774.35,2775.34,2774.0,2774.37,4548828,454883680.0,1414],[20240906,2774.37,2774.07,2774.99,2774.07,2774.52,4929126,492913792.0,1415],[20240906,2774.52,2774.21,2774.66,2773.31,2773.8,5345401,534540864.0,1416],[20240906,2773.8,2773.7,2774.2,2773.49,2773.72,5051973,505198368.0,1417],[20240906,2773.72,2774.33,2774.33,2773.1,2773.13,5233517,523352640.0,1418],[20240906,2773.13,2773.45,2774.27,2773.05,2773.3,5331755,533176352.0,1419],[20240906,2773.3,2772.93,2773.78,2772.93,2773.23,5631082,563109312.0,1420],[20240906,2773.23,2772.94,2773.47,2772.74,2773.47,6026852,602686272.0,1421],[20240906,2773.47,2773.23,2774.01,2772.91,2773.36,5502218,550222656.0,1422],[20240906,2773.36,2773.08,2773.68,2773.05,2773.23,4615283,461529280.0,1423],[20240906,2773.23,2773.36,2774.51,2772.97,2774.33,5543345,554335488.0,1424],[20240906,2774.33,2774.03,2774.21,2773.04,2773.53,6125583,612559104.0,1425],[20240906,2773.53,2773.47,2773.47,2772.52,2772.81,5831010,583102336.0,1426],[20240906,2772.81,2773.08,2773.31,2771.97,2772.96,6769371,676937984.0,1427],[20240906,2772.96,2772.83,2773.97,2772.83,2773.42,6095972,609598208.0,1428],[20240906,2773.42,2773.7,2773.7,2772.7,2772.83,4943546,494355680.0,1429],[20240906,2772.83,2772.64,2773.26,2772.64,2773.0,5677124,567713472.0,1430],[20240906,2773.0,2772.76,2773.81,2772.76,2773.6,6063263,606327296.0,1431],[20240906,2773.6,2773.95,2773.95,2772.97,2773.79,4610941,461095104.0,1432],[20240906,2773.79,2773.67,2775.87,2773.67,2775.24,8148449,814846016.0,1433],[20240906,2775.24,2775.19,2776.14,2774.87,2776.14,6423138,642314752.0,1434],[20240906,2776.14,2776.12,2776.12,2774.51,2774.51,6345020,634503104.0,1435],[20240906,2774.51,2774.44,2775.0,2773.8,2773.93,5524533,552454400.0,1436],[20240906,2773.93,2773.85,2774.43,2773.04,2773.04,6283523,628353216.0,1437],[20240906,2773.04,2773.3,2773.85,2773.0,2773.56,5817471,581748160.0,1438],[20240906,2773.56,2773.65,2774.04,2773.13,2773.4,5763882,576389248.0,1439],[20240906,2773.4,2773.67,2773.89,2773.0,2773.26,6706549,670656064.0,1440],[20240906,2773.26,2772.87,2772.97,2771.49,2771.8,9497933,949794368.0,1441],[20240906,2771.8,2771.94,2772.22,2769.08,2769.76,15900572,1590058368.0,1442],[20240906,2769.76,2769.26,2770.06,2768.59,2768.82,11421284,1142129408.0,1443],[20240906,2768.82,2768.95,2769.77,2768.95,2769.19,9071282,907129408.0,1444],[20240906,2769.19,2769.54,2769.58,2768.74,2769.23,8729474,872948672.0,1445],[20240906,2769.23,2769.08,2770.02,2768.35,2768.61,10708792,1070880192.0,1446],[20240906,2768.61,2768.69,2768.69,2767.77,2767.86,10137005,1013701504.0,1447],[20240906,2767.86,2768.0,2768.3,2767.49,2767.49,10840631,1084064256.0,1448],[20240906,2767.49,2768.0,2768.08,2767.0,2767.55,10424726,1042473600.0,1449],[20240906,2767.55,2767.2,2767.57,2766.83,2767.02,10701366,1070137792.0,1450],[20240906,2767.02,2767.03,2767.03,2766.27,2766.7,12044952,1204496128.0,1451],[20240906,2766.7,2766.3,2766.67,2765.73,2765.87,12697677,1269768448.0,1452],[20240906,2765.87,2765.82,2766.41,2765.64,2765.64,12290047,1229005824.0,1453],[20240906,2765.64,2766.07,2766.51,2765.9,2765.9,13404846,1340485248.0,1454],[20240906,2765.9,2766.07,2766.39,2765.83,2766.3,13986166,1398617344.0,1455],[20240906,2766.3,2766.17,2766.32,2765.66,2765.85,14790802,1479081344.0,1456],[20240906,2765.85,2766.4,2766.52,2765.83,2765.83,16388700,1638870912.0,1457],[20240906,2765.83,2766.23,2766.56,2766.23,2766.52,1068510,106851240.0,1458],[20240906,2766.52,2766.52,2766.52,2766.52,2766.52,0,0.0,1459],[20240906,2766.52,2766.45,2766.45,2765.81,2765.81,24839350,2483935232.0,1500],[20240909,2765.81,2754.72,2754.72,2750.9,2753.44,134416942,13441693696.0,931],[20240909,2753.44,2752.48,2756.56,2752.48,2753.5,54052591,5405260800.0,932],[20240909,2753.5,2752.92,2752.92,2748.75,2748.75,57852986,5785299968.0,933],[20240909,2748.75,2748.79,2751.07,2745.99,2751.07,49111740,4911175168.0,934],[20240909,2751.07,2751.92,2754.13,2748.38,2748.38,40241089,4024110080.0,935],[20240909,2748.38,2747.88,2748.09,2746.25,2746.37,33916686,3391669248.0,936],[20240909,2746.37,2747.28,2751.49,2747.28,2751.49,35409978,3540999168.0,937],[20240909,2751.49,2751.21,2751.93,2749.88,2751.36,26416905,2641691392.0,938],[20240909,2751.36,2750.82,2750.82,2747.48,2747.56,24717065,2471707392.0,939],[20240909,2747.56,2747.69,2749.92,2747.69,2749.72,23190006,2319001600.0,940],[20240909,2749.72,2750.2,2751.31,2749.59,2749.88,23134884,2313489664.0,941],[20240909,2749.88,2749.45,2750.28,2748.77,2749.45,18458648,1845866112.0,942],[20240909,2749.45,2749.56,2751.81,2749.56,2749.67,18357316,1835732480.0,943],[20240909,2749.67,2750.09,2750.22,2748.89,2750.22,17862245,1786225664.0,944],[20240909,2750.22,2749.89,2750.8,2749.05,2749.42,19970511,1997052288.0,945],[20240909,2749.42,2749.69,2750.23,2748.8,2749.25,19577132,1957714048.0,946],[20240909,2749.25,2749.16,2749.24,2746.47,2747.33,20240614,2024062336.0,947],[20240909,2747.33,2746.88,2747.08,2744.87,2744.87,18283892,1828390144.0,948],[20240909,2744.87,2744.81,2748.01,2744.81,2747.34,19296250,1929625856.0,949],[20240909,2747.34,2747.0,2747.99,2746.17,2747.99,18480304,1848031488.0,950],[20240909,2747.99,2747.55,2748.03,2745.28,2745.74,18199962,1819997184.0,951],[20240909,2745.74,2746.35,2747.16,2746.06,2746.06,14678789,1467879936.0,952],[20240909,2746.06,2746.31,2747.86,2746.31,2747.6,14460975,1446098432.0,953],[20240909,2747.6,2747.58,2747.58,2745.7,2746.12,14349003,1434901120.0,954],[20240909,2746.12,2746.12,2746.32,2744.8,2745.41,13655268,1365527680.0,955],[20240909,2745.41,2744.86,2746.24,2744.6,2744.99,13300058,1330006656.0,956],[20240909,2744.99,2744.44,2744.44,2743.78,2744.44,12506159,1250616960.0,957],[20240909,2744.44,2745.02,2745.55,2743.78,2744.01,11825363,1182537344.0,958],[20240909,2744.01,2743.9,2744.35,2743.35,2743.35,11289756,1128976384.0,959],[20240909,2743.35,2742.84,2743.76,2742.76,2742.84,11695655,1169566720.0,1000],[20240909,2742.84,2742.62,2742.62,2740.15,2740.15,18322096,1832210432.0,1001],[20240909,2740.15,2740.27,2740.7,2738.93,2739.39,18712915,1871292544.0,1002],[20240909,2739.39,2739.23,2742.93,2739.23,2742.93,19302577,1930258816.0,1003],[20240909,2742.93,2743.42,2745.75,2742.64,2744.74,20533036,2053304704.0,1004],[20240909,2744.74,2744.66,2744.66,2740.67,2740.67,14813114,1481312640.0,1005],[20240909,2740.67,2740.43,2741.27,2739.79,2740.22,13484662,1348467328.0,1006],[20240909,2740.22,2739.68,2742.25,2739.6,2742.15,12625515,1262552576.0,1007],[20240909,2742.15,2742.32,2744.39,2742.32,2744.39,12242578,1224258816.0,1008],[20240909,2744.39,2744.37,2744.83,2743.76,2744.11,11685829,1168583936.0,1009],[20240909,2744.11,2744.3,2746.87,2743.93,2746.1,13885458,1388546944.0,1010],[20240909,2746.1,2746.08,2747.54,2746.08,2747.23,14905444,1490545408.0,1011],[20240909,2747.23,2746.96,2746.96,2744.93,2745.25,15168500,1516851072.0,1012],[20240909,2745.25,2745.36,2745.36,2743.02,2743.02,13162948,1316295936.0,1013],[20240909,2743.02,2742.63,2745.65,2742.22,2745.31,14124661,1412467072.0,1014],[20240909,2745.31,2745.15,2745.15,2743.33,2744.03,10145211,1014521984.0,1015],[20240909,2744.03,2743.75,2744.38,2742.81,2743.15,8907813,890782208.0,1016],[20240909,2743.15,2743.36,2744.17,2743.19,2744.17,8983741,898375104.0,1017],[20240909,2744.17,2744.38,2744.38,2742.54,2742.76,9694425,969443264.0,1018],[20240909,2742.76,2742.73,2743.06,2741.81,2741.81,9273366,927337472.0,1019],[20240909,2741.81,2741.74,2742.71,2741.4,2741.83,10242638,1024264832.0,1020],[20240909,2741.83,2741.8,2742.66,2741.49,2741.58,8622082,862209216.0,1021],[20240909,2741.58,2741.37,2741.56,2740.52,2740.7,7936813,793682368.0,1022],[20240909,2740.7,2740.65,2741.42,2740.45,2740.59,8751388,875139776.0,1023],[20240909,2740.59,2740.88,2740.88,2740.02,2740.61,8499836,849984768.0,1024],[20240909,2740.61,2740.36,2740.86,2740.06,2740.46,9149441,914945152.0,1025],[20240909,2740.46,2740.48,2742.08,2740.29,2742.08,8891707,889171840.0,1026],[20240909,2742.08,2741.82,2741.94,2741.32,2741.32,7620844,762085248.0,1027],[20240909,2741.32,2741.37,2741.9,2741.24,2741.71,8123801,812380672.0,1028],[20240909,2741.71,2741.68,2741.74,2740.87,2741.16,7900800,790080960.0,1029],[20240909,2741.16,2740.85,2741.11,2740.51,2740.83,8694499,869450880.0,1030],[20240909,2740.83,2740.83,2741.8,2740.3,2741.06,9818294,981830464.0,1031],[20240909,2741.06,2741.24,2742.9,2741.24,2741.63,8225500,822550976.0,1032],[20240909,2741.63,2741.33,2742.01,2741.33,2741.81,6884875,688488512.0,1033],[20240909,2741.81,2741.56,2741.86,2741.24,2741.39,8182123,818213184.0,1034],[20240909,2741.39,2741.36,2742.31,2740.78,2742.05,7418541,741855232.0,1035],[20240909,2742.05,2741.38,2741.98,2741.21,2741.98,6872615,687262656.0,1036],[20240909,2741.98,2742.01,2742.63,2741.84,2742.35,9537164,953717376.0,1037],[20240909,2742.35,2742.47,2742.63,2741.86,2741.86,6545189,654519808.0,1038],[20240909,2741.86,2741.92,2742.28,2740.61,2740.61,7742054,774206336.0,1039],[20240909,2740.61,2740.61,2741.01,2740.31,2740.6,6249713,624972160.0,1040],[20240909,2740.6,2740.51,2740.89,2739.8,2739.8,6963090,696310336.0,1041],[20240909,2739.8,2740.05,2740.05,2738.9,2738.9,11622272,1162228096.0,1042],[20240909,2738.9,2738.98,2739.82,2738.98,2739.39,6896313,689632320.0,1043],[20240909,2739.39,2739.31,2739.91,2738.97,2739.63,8533007,853301696.0,1044],[20240909,2739.63,2739.49,2740.52,2739.48,2740.14,9148991,914900032.0,1045],[20240909,2740.14,2740.28,2740.84,2739.53,2739.85,7482977,748298880.0,1046],[20240909,2739.85,2739.4,2739.44,2738.72,2739.21,7115979,711598976.0,1047],[20240909,2739.21,2739.18,2739.76,2738.38,2738.79,7984237,798424704.0,1048],[20240909,2738.79,2738.37,2738.37,2737.21,2737.3,6315727,631573760.0,1049],[20240909,2737.3,2737.0,2737.05,2736.0,2737.03,6754079,675408896.0,1050],[20240909,2737.03,2737.31,2737.79,2736.41,2737.22,6501827,650183616.0,1051],[20240909,2737.22,2737.31,2737.37,2736.37,2736.54,6229996,623000384.0,1052],[20240909,2736.54,2736.38,2738.89,2736.25,2738.85,8315344,831535360.0,1053],[20240909,2738.85,2738.56,2738.88,2737.79,2738.21,6251010,625101888.0,1054],[20240909,2738.21,2737.77,2737.77,2737.11,2737.11,4973009,497301824.0,1055],[20240909,2737.11,2737.81,2737.81,2737.07,2737.32,4461580,446158880.0,1056],[20240909,2737.32,2737.35,2737.89,2736.77,2737.85,6007386,600739584.0,1057],[20240909,2737.85,2737.81,2737.94,2737.04,2737.23,5118692,511870240.0,1058],[20240909,2737.23,2736.97,2737.29,2736.76,2737.08,5077954,507796352.0,1059],[20240909,2737.08,2737.01,2737.03,2736.4,2736.93,5330166,533017568.0,1100],[20240909,2736.93,2736.47,2738.25,2736.33,2738.25,6433850,643386112.0,1101],[20240909,2738.25,2737.93,2738.2,2737.41,2737.87,4982279,498228608.0,1102],[20240909,2737.87,2737.87,2737.87,2736.47,2737.04,4897859,489786976.0,1103],[20240909,2737.04,2737.0,2737.11,2736.34,2736.71,4796008,479601728.0,1104],[20240909,2736.71,2736.87,2737.07,2736.27,2736.54,5137643,513765184.0,1105],[20240909,2736.54,2736.48,2737.39,2736.22,2736.4,6140623,614063296.0,1106],[20240909,2736.4,2736.46,2736.46,2735.92,2736.04,5709921,570992896.0,1107],[20240909,2736.04,2735.94,2737.8,2735.94,2736.98,7532489,753249664.0,1108],[20240909,2736.98,2736.79,2736.9,2736.1,2736.1,4777976,477798656.0,1109],[20240909,2736.1,2736.92,2737.15,2736.3,2736.79,5317179,531719104.0,1110],[20240909,2736.79,2736.53,2737.86,2736.16,2737.56,6332173,633218304.0,1111],[20240909,2737.56,2737.66,2737.79,2737.41,2737.64,5060716,506072576.0,1112],[20240909,2737.64,2737.63,2738.6,2737.23,2738.5,4949488,494949856.0,1113],[20240909,2738.5,2738.2,2739.83,2738.1,2739.57,6387821,638783232.0,1114],[20240909,2739.57,2739.28,2740.36,2738.7,2740.36,5590532,559054272.0,1115],[20240909,2740.36,2739.8,2741.65,2739.8,2741.08,6493352,649336256.0,1116],[20240909,2741.08,2741.03,2742.08,2740.72,2741.42,5840315,584032512.0,1117],[20240909,2741.42,2741.62,2741.78,2740.6,2740.74,6184404,618441216.0,1118],[20240909,2740.74,2740.64,2740.64,2739.37,2739.37,5144542,514455104.0,1119],[20240909,2739.37,2739.47,2739.99,2739.34,2739.69,4577135,457714432.0,1120],[20240909,2739.69,2739.57,2740.17,2739.54,2739.68,5561854,556186176.0,1121],[20240909,2739.68,2739.67,2739.89,2739.01,2739.69,7504547,750455488.0,1122],[20240909,2739.69,2739.52,2739.63,2737.94,2738.1,9250079,925009024.0,1123],[20240909,2738.1,2738.16,2739.06,2737.68,2739.06,6154174,615418432.0,1124],[20240909,2739.06,2739.31,2740.11,2738.81,2739.73,4625431,462544032.0,1125],[20240909,2739.73,2739.85,2742.94,2739.72,2742.92,7245512,724552128.0,1126],[20240909,2742.92,2742.73,2742.73,2741.46,2741.46,4612366,461237728.0,1127],[20240909,2741.46,2741.29,2741.94,2741.13,2741.58,3516401,351640992.0,1128],[20240909,2741.58,2741.67,2741.67,2740.57,2740.58,3549256,354926432.0,1129],[20240909,2740.58,2740.41,2740.81,2740.03,2740.37,4765721,476573120.0,1130],[20240909,2740.37,2740.34,2740.47,2738.45,2740.47,19715756,1971576448.0,1301],[20240909,2740.47,2740.87,2741.0,2739.54,2739.55,10182502,1018251328.0,1302],[20240909,2739.55,2739.65,2740.7,2739.08,2739.08,7438016,743802432.0,1303],[20240909,2739.08,2739.13,2739.13,2737.93,2738.07,7602890,760290048.0,1304],[20240909,2738.07,2737.96,2738.51,2737.41,2737.41,5513640,551364864.0,1305],[20240909,2737.41,2737.91,2738.04,2737.36,2737.98,5630198,563020672.0,1306],[20240909,2737.98,2738.18,2739.22,2738.18,2739.02,5960983,596099456.0,1307],[20240909,2739.02,2739.14,2739.94,2738.83,2739.1,6898464,689847424.0,1308],[20240909,2739.1,2738.68,2739.13,2738.24,2738.7,5422678,542268800.0,1309],[20240909,2738.7,2738.88,2739.52,2738.88,2739.52,4836932,483694112.0,1310],[20240909,2739.52,2739.43,2739.73,2739.1,2739.22,5236991,523700000.0,1311],[20240909,2739.22,2739.28,2739.69,2739.01,2739.29,5350302,535031104.0,1312],[20240909,2739.29,2739.35,2739.59,2738.92,2739.04,4731682,473169216.0,1313],[20240909,2739.04,2738.72,2739.14,2738.45,2738.85,5365504,536551392.0,1314],[20240909,2738.85,2738.78,2738.86,2738.06,2738.37,5963208,596321600.0,1315],[20240909,2738.37,2738.3,2738.98,2737.88,2738.73,6265237,626524608.0,1316],[20240909,2738.73,2738.63,2738.72,2738.07,2738.72,5693614,569362304.0,1317],[20240909,2738.72,2738.68,2740.24,2738.68,2739.92,7094249,709425920.0,1318],[20240909,2739.92,2739.97,2740.21,2739.45,2739.98,5549497,554950656.0,1319],[20240909,2739.98,2739.95,2740.32,2739.18,2739.75,8362090,836209984.0,1320],[20240909,2739.75,2739.59,2740.37,2739.28,2739.68,5894485,589449408.0,1321],[20240909,2739.68,2739.84,2740.03,2739.23,2739.6,5365256,536526688.0,1322],[20240909,2739.6,2739.62,2739.87,2738.61,2738.98,5298358,529836672.0,1323],[20240909,2738.98,2738.76,2739.2,2738.4,2738.58,5110659,511066848.0,1324],[20240909,2738.58,2738.76,2739.01,2737.77,2737.77,5573180,557319104.0,1325],[20240909,2737.77,2737.68,2738.69,2737.68,2738.29,7029749,702975808.0,1326],[20240909,2738.29,2738.73,2738.73,2737.45,2737.75,5285079,528508896.0,1327],[20240909,2737.75,2737.56,2738.06,2737.44,2737.76,4986558,498656896.0,1328],[20240909,2737.76,2737.51,2737.97,2737.31,2737.45,5066598,506660800.0,1329],[20240909,2737.45,2737.56,2738.05,2737.31,2737.35,5239396,523940608.0,1330],[20240909,2737.35,2737.8,2737.8,2737.23,2737.61,5161929,516193856.0,1331],[20240909,2737.61,2737.41,2738.81,2737.41,2738.81,5895630,589564032.0,1332],[20240909,2738.81,2738.36,2739.61,2738.21,2738.21,6456611,645662208.0,1333],[20240909,2738.21,2738.26,2738.41,2737.61,2737.61,4597599,459760832.0,1334],[20240909,2737.61,2738.14,2738.14,2736.19,2736.23,6776155,677616448.0,1335],[20240909,2736.23,2735.95,2737.16,2735.56,2737.16,6550844,655085248.0,1336],[20240909,2737.16,2736.84,2736.94,2735.81,2735.81,4585570,458557920.0,1337],[20240909,2735.81,2736.06,2736.35,2735.59,2735.81,4566192,456620288.0,1338],[20240909,2735.81,2735.63,2736.01,2734.93,2735.51,5325840,532584992.0,1339],[20240909,2735.51,2735.11,2735.66,2734.75,2735.01,5046505,504651424.0,1340],[20240909,2735.01,2734.89,2735.3,2734.59,2735.18,5461855,546186496.0,1341],[20240909,2735.18,2735.07,2735.47,2733.85,2733.85,5457496,545750912.0,1342],[20240909,2733.85,2733.9,2735.59,2733.84,2734.73,6654693,665470272.0,1343],[20240909,2734.73,2734.6,2736.83,2733.89,2734.77,10431150,1043115968.0,1344],[20240909,2734.77,2734.06,2734.82,2733.59,2734.53,4985945,498595296.0,1345],[20240909,2734.53,2734.31,2734.88,2734.0,2734.88,4712689,471270080.0,1346],[20240909,2734.88,2734.93,2734.93,2734.21,2734.21,4392665,439267680.0,1347],[20240909,2734.21,2734.3,2734.65,2733.55,2733.95,4844871,484488096.0,1348],[20240909,2733.95,2733.76,2734.3,2733.54,2733.82,5052547,505255648.0,1349],[20240909,2733.82,2733.75,2734.23,2733.38,2733.85,4927741,492775264.0,1350],[20240909,2733.85,2733.42,2733.55,2733.0,2733.41,5711945,571195520.0,1351],[20240909,2733.41,2733.42,2733.52,2732.7,2732.8,5257346,525735744.0,1352],[20240909,2732.8,2732.77,2732.84,2731.59,2732.07,6295096,629510720.0,1353],[20240909,2732.07,2731.86,2731.95,2731.28,2731.28,6072076,607208640.0,1354],[20240909,2731.28,2731.33,2732.0,2731.09,2731.53,5893055,589306560.0,1355],[20240909,2731.53,2731.33,2731.99,2731.02,2731.45,5495752,549576384.0,1356],[20240909,2731.45,2731.61,2731.9,2730.55,2731.07,5893255,589326592.0,1357],[20240909,2731.07,2730.76,2731.05,2730.09,2730.47,5584367,558437632.0,1358],[20240909,2730.47,2730.23,2730.78,2729.59,2730.32,5745705,574571456.0,1359],[20240909,2730.32,2729.82,2731.13,2729.82,2730.74,6672987,667299648.0,1400],[20240909,2730.74,2730.77,2730.77,2730.01,2730.36,6292899,629290688.0,1401],[20240909,2730.36,2730.14,2730.3,2729.09,2729.33,5975861,597587200.0,1402],[20240909,2729.33,2728.97,2729.34,2728.22,2728.36,8938171,893817984.0,1403],[20240909,2728.36,2727.93,2727.94,2727.32,2727.47,7890114,789012416.0,1404],[20240909,2727.47,2727.31,2728.32,2726.97,2728.23,8079436,807944384.0,1405],[20240909,2728.23,2728.02,2728.57,2727.84,2728.57,5931579,593158784.0,1406],[20240909,2728.57,2728.67,2728.9,2728.18,2728.66,4728584,472859488.0,1407],[20240909,2728.66,2728.4,2728.96,2728.25,2728.65,4775319,477532832.0,1408],[20240909,2728.65,2728.48,2730.72,2728.47,2730.72,7427519,742753152.0,1409],[20240909,2730.72,2730.62,2733.67,2730.47,2733.67,10766613,1076662272.0,1410],[20240909,2733.67,2734.18,2734.18,2730.86,2731.28,8425988,842599936.0,1411],[20240909,2731.28,2730.65,2730.65,2729.52,2729.56,6468314,646832256.0,1412],[20240909,2729.56,2729.38,2729.45,2728.71,2728.86,5670576,567058688.0,1413],[20240909,2728.86,2729.17,2729.9,2728.87,2729.9,4341993,434200160.0,1414],[20240909,2729.9,2729.68,2730.13,2729.67,2730.1,4416579,441658944.0,1415],[20240909,2730.1,2729.92,2730.07,2729.47,2729.94,4793064,479307264.0,1416],[20240909,2729.94,2729.88,2730.1,2729.47,2729.88,4680277,468028672.0,1417],[20240909,2729.88,2729.76,2729.96,2728.91,2729.37,4639749,463976064.0,1418],[20240909,2729.37,2729.47,2729.68,2728.96,2729.34,4698682,469869088.0,1419],[20240909,2729.34,2729.09,2729.39,2728.72,2729.22,5133201,513320992.0,1420],[20240909,2729.22,2729.02,2730.91,2728.85,2730.91,6811844,681185280.0,1421],[20240909,2730.91,2730.49,2730.78,2729.83,2730.27,4764595,476460448.0,1422],[20240909,2730.27,2730.18,2730.95,2729.9,2730.95,4584142,458415040.0,1423],[20240909,2730.95,2730.55,2730.88,2729.52,2729.52,5382285,538229440.0,1424],[20240909,2729.52,2729.59,2729.98,2729.45,2729.79,6205821,620582976.0,1425],[20240909,2729.79,2729.29,2730.86,2729.29,2730.52,5729666,572967616.0,1426],[20240909,2730.52,2730.36,2731.49,2730.36,2731.49,5848901,584890944.0,1427],[20240909,2731.49,2731.1,2731.82,2730.98,2731.63,5092306,509231488.0,1428],[20240909,2731.63,2731.53,2731.84,2731.18,2731.68,5224038,522404704.0,1429],[20240909,2731.68,2731.74,2731.96,2731.33,2731.6,5910318,591032896.0,1430],[20240909,2731.6,2731.71,2733.36,2731.33,2733.36,7701047,770105600.0,1431],[20240909,2733.36,2733.18,2733.49,2731.35,2731.54,7886405,788641472.0,1432],[20240909,2731.54,2731.32,2731.52,2730.67,2730.7,6914887,691489600.0,1433],[20240909,2730.7,2730.54,2732.4,2730.54,2732.08,6341401,634141184.0,1434],[20240909,2732.08,2732.11,2733.82,2732.11,2733.49,7084905,708491648.0,1435],[20240909,2733.49,2733.41,2735.74,2733.41,2735.74,8773742,877375296.0,1436],[20240909,2735.74,2735.78,2736.84,2735.56,2736.19,8343770,834377920.0,1437],[20240909,2736.19,2736.55,2736.55,2735.11,2736.16,7678140,767814784.0,1438],[20240909,2736.16,2736.11,2736.22,2735.65,2735.73,6396604,639661568.0,1439],[20240909,2735.73,2735.7,2736.04,2735.03,2735.9,6723104,672311552.0,1440],[20240909,2735.9,2735.17,2736.63,2735.17,2736.62,7479738,747974848.0,1441],[20240909,2736.62,2736.84,2738.86,2736.84,2738.68,10047812,1004782144.0,1442],[20240909,2738.68,2739.09,2739.78,2738.44,2739.78,9049687,904969600.0,1443],[20240909,2739.78,2739.83,2740.14,2739.04,2739.34,9747379,974738688.0,1444],[20240909,2739.34,2739.32,2739.95,2739.31,2739.8,8481765,848177664.0,1445],[20240909,2739.8,2739.42,2739.82,2738.52,2738.94,9292381,929239104.0,1446],[20240909,2738.94,2738.99,2738.99,2737.47,2737.61,9137391,913739968.0,1447],[20240909,2737.61,2737.54,2737.54,2735.3,2735.46,11443936,1144394624.0,1448],[20240909,2735.46,2735.14,2736.0,2735.14,2735.73,9014768,901477760.0,1449],[20240909,2735.73,2735.11,2736.28,2735.11,2736.27,8330297,833030592.0,1450],[20240909,2736.27,2736.18,2736.6,2735.98,2736.16,9407345,940735616.0,1451],[20240909,2736.16,2736.24,2736.7,2736.04,2736.13,10105883,1010589312.0,1452],[20240909,2736.13,2736.31,2737.2,2736.31,2737.2,11036208,1103622016.0,1453],[20240909,2737.2,2737.27,2737.27,2736.55,2736.95,11255349,1125535872.0,1454],[20240909,2736.95,2736.66,2736.98,2735.74,2736.21,12839352,1283936256.0,1455],[20240909,2736.21,2736.13,2736.65,2736.02,2736.41,13244301,1324431104.0,1456],[20240909,2736.41,2736.36,2737.2,2736.34,2736.51,15394142,1539415296.0,1457],[20240909,2736.51,2736.49,2736.98,2736.49,2736.98,1051410,105141176.0,1458],[20240909,2736.98,2736.98,2736.98,2736.98,2736.98,0,0.0,1459],[20240909,2736.98,2736.67,2736.67,2736.36,2736.49,25066837,2506683904.0,1500],[20240910,2736.49,2737.88,2742.51,2736.33,2736.48,84046694,8404669952.0,931],[20240910,2736.48,2736.92,2737.71,2736.14,2736.27,33766941,3376695040.0,932],[20240910,2736.27,2736.38,2737.03,2736.05,2737.03,31959034,3195904512.0,933],[20240910,2737.03,2737.06,2739.2,2737.01,2739.2,32766308,3276632320.0,934],[20240910,2739.2,2738.82,2739.44,2736.77,2736.77,26949252,2694925824.0,935],[20240910,2736.77,2736.57,2737.19,2733.8,2733.93,28373328,2837334016.0,936],[20240910,2733.93,2734.2,2736.36,2734.2,2736.36,23736063,2373607168.0,937],[20240910,2736.36,2736.04,2739.14,2736.04,2739.14,22238556,2223856384.0,938],[20240910,2739.14,2738.92,2740.09,2738.74,2740.03,21131208,2113121664.0,939],[20240910,2740.03,2739.71,2739.71,2736.99,2737.85,21868859,2186886656.0,940],[20240910,2737.85,2737.62,2737.75,2736.88,2737.55,17461599,1746160640.0,941],[20240910,2737.55,2737.7,2738.06,2735.11,2735.47,18903202,1890320896.0,942],[20240910,2735.47,2735.31,2735.44,2733.51,2734.0,17945212,1794521856.0,943],[20240910,2734.0,2733.71,2734.03,2733.28,2733.77,14902272,1490227968.0,944],[20240910,2733.77,2733.83,2734.78,2733.83,2734.76,15772099,1577210880.0,945],[20240910,2734.76,2734.52,2734.52,2732.65,2732.8,21069470,2106948096.0,946],[20240910,2732.8,2733.02,2733.37,2732.25,2733.04,16782244,1678225408.0,947],[20240910,2733.04,2733.27,2733.96,2732.07,2733.96,16227318,1622732928.0,948],[20240910,2733.96,2733.28,2733.46,2732.12,2732.12,14836927,1483693824.0,949],[20240910,2732.12,2732.1,2732.54,2730.72,2731.36,16064157,1606416640.0,950],[20240910,2731.36,2730.95,2731.31,2730.26,2731.04,21880939,2188094976.0,951],[20240910,2731.04,2730.88,2732.19,2729.97,2730.66,13713809,1371381760.0,952],[20240910,2730.66,2731.07,2731.71,2730.62,2731.08,12354531,1235454208.0,953],[20240910,2731.08,2730.62,2731.72,2730.29,2731.71,14726631,1472664192.0,954],[20240910,2731.71,2732.2,2732.26,2730.36,2730.94,11398670,1139868160.0,955],[20240910,2730.94,2730.24,2731.48,2730.15,2731.48,13232477,1323248640.0,956],[20240910,2731.48,2731.26,2734.97,2730.75,2734.97,16918998,1691900672.0,957],[20240910,2734.97,2735.36,2735.36,2731.98,2732.03,15861203,1586121216.0,958],[20240910,2732.03,2732.09,2732.45,2731.87,2732.02,11239135,1123914624.0,959],[20240910,2732.02,2732.19,2733.33,2731.91,2732.01,13918622,1391863296.0,1000],[20240910,2732.01,2731.84,2732.08,2729.85,2729.85,19356669,1935668224.0,1001],[20240910,2729.85,2729.67,2729.88,2728.78,2728.89,12990471,1299048192.0,1002],[20240910,2728.89,2728.75,2729.07,2727.28,2728.12,16117234,1611724288.0,1003],[20240910,2728.12,2727.85,2728.21,2727.27,2727.87,11261237,1126124672.0,1004],[20240910,2727.87,2728.08,2728.22,2726.96,2727.63,13425619,1342562944.0,1005],[20240910,2727.63,2727.87,2728.18,2727.13,2727.71,11610147,1161015808.0,1006],[20240910,2727.71,2727.97,2728.5,2727.77,2728.08,8877124,887713664.0,1007],[20240910,2728.08,2727.77,2728.26,2727.7,2727.74,9374120,937413248.0,1008],[20240910,2727.74,2727.52,2727.79,2726.52,2726.66,9544036,954404864.0,1009],[20240910,2726.66,2726.71,2726.71,2725.69,2726.0,11522237,1152224768.0,1010],[20240910,2726.0,2725.85,2727.87,2725.85,2727.87,11387841,1138784768.0,1011],[20240910,2727.87,2728.26,2728.26,2725.68,2725.74,9556722,955673152.0,1012],[20240910,2725.74,2725.61,2726.35,2725.57,2725.75,8069326,806933696.0,1013],[20240910,2725.75,2725.65,2725.79,2724.86,2724.88,9132873,913288256.0,1014],[20240910,2724.88,2724.73,2725.91,2724.38,2725.74,8369706,836971712.0,1015],[20240910,2725.74,2725.89,2726.16,2725.46,2725.96,7667566,766757632.0,1016],[20240910,2725.96,2725.68,2727.02,2725.68,2727.02,8042863,804287360.0,1017],[20240910,2727.02,2727.2,2727.73,2727.02,2727.43,7272897,727290816.0,1018],[20240910,2727.43,2727.59,2727.82,2726.97,2727.73,8011568,801157888.0,1019],[20240910,2727.73,2727.13,2727.75,2726.59,2727.25,8480354,848036480.0,1020],[20240910,2727.25,2727.17,2728.06,2727.17,2727.66,6867618,686762752.0,1021],[20240910,2727.66,2727.98,2728.87,2727.69,2728.59,6892300,689230784.0,1022],[20240910,2728.59,2728.68,2729.93,2728.68,2729.93,7981727,798173504.0,1023],[20240910,2729.93,2730.29,2730.47,2729.72,2729.95,7645554,764556480.0,1024],[20240910,2729.95,2729.77,2730.24,2729.5,2729.9,8497504,849751168.0,1025],[20240910,2729.9,2730.05,2731.6,2730.02,2731.01,9432636,943264704.0,1026],[20240910,2731.01,2731.32,2731.88,2730.65,2731.0,6971415,697142208.0,1027],[20240910,2731.0,2730.86,2730.86,2729.78,2730.86,7367610,736761984.0,1028],[20240910,2730.86,2730.71,2730.71,2730.15,2730.37,6632109,663211968.0,1029],[20240910,2730.37,2730.43,2731.21,2730.29,2730.86,7091165,709117568.0,1030],[20240910,2730.86,2730.59,2731.22,2730.37,2731.14,8942890,894289728.0,1031],[20240910,2731.14,2731.36,2731.36,2729.3,2730.13,9404449,940446080.0,1032],[20240910,2730.13,2729.68,2730.13,2729.22,2729.86,7524241,752425216.0,1033],[20240910,2729.86,2730.04,2731.22,2729.8,2730.89,7029131,702913984.0,1034],[20240910,2730.89,2730.99,2731.45,2730.66,2731.35,6186954,618696256.0,1035],[20240910,2731.35,2731.33,2733.84,2731.19,2733.84,9019762,901977344.0,1036],[20240910,2733.84,2733.73,2733.73,2731.18,2731.18,8308610,830861952.0,1037],[20240910,2731.18,2731.2,2731.71,2730.89,2731.02,6138645,613865536.0,1038],[20240910,2731.02,2731.05,2731.21,2729.96,2730.12,6040163,604017280.0,1039],[20240910,2730.12,2730.05,2730.4,2729.91,2730.25,6192359,619236928.0,1040],[20240910,2730.25,2730.17,2730.43,2729.3,2729.34,9500820,950083008.0,1041],[20240910,2729.34,2729.67,2730.02,2729.13,2729.39,7437510,743751872.0,1042],[20240910,2729.39,2729.47,2730.45,2729.47,2729.9,5938265,593827712.0,1043],[20240910,2729.9,2729.71,2730.36,2729.53,2729.56,5548542,554855360.0,1044],[20240910,2729.56,2729.79,2730.43,2729.4,2729.8,6196326,619633728.0,1045],[20240910,2729.8,2729.92,2730.49,2729.83,2730.33,5838103,583811392.0,1046],[20240910,2730.33,2730.14,2730.14,2727.84,2727.84,9305574,930558336.0,1047],[20240910,2727.84,2727.7,2729.18,2727.53,2729.04,8828592,882860224.0,1048],[20240910,2729.04,2728.95,2730.37,2728.7,2730.31,8073481,807349056.0,1049],[20240910,2730.31,2729.85,2729.85,2729.19,2729.19,5440144,544015424.0,1050],[20240910,2729.19,2729.74,2730.25,2729.14,2729.45,5847917,584792576.0,1051],[20240910,2729.45,2729.48,2729.56,2728.75,2729.23,5431861,543187136.0,1052],[20240910,2729.23,2729.18,2729.18,2728.16,2728.16,5972519,597252672.0,1053],[20240910,2728.16,2728.59,2728.89,2727.8,2727.96,5303922,530393280.0,1054],[20240910,2727.96,2728.23,2728.61,2727.12,2727.83,4928243,492825120.0,1055],[20240910,2727.83,2727.58,2728.18,2727.35,2727.4,4950802,495081088.0,1056],[20240910,2727.4,2727.87,2728.22,2727.23,2727.23,4770452,477046176.0,1057],[20240910,2727.23,2727.64,2728.39,2727.64,2727.98,4708061,470807168.0,1058],[20240910,2727.98,2728.16,2728.54,2727.69,2728.54,5206990,520699936.0,1059],[20240910,2728.54,2728.49,2728.65,2727.48,2727.49,6930028,693003776.0,1100],[20240910,2727.49,2727.48,2727.94,2727.24,2727.53,5796350,579636032.0,1101],[20240910,2727.53,2727.26,2727.93,2727.22,2727.83,5447668,544767872.0,1102],[20240910,2727.83,2727.56,2727.68,2727.06,2727.61,4700267,470027808.0,1103],[20240910,2727.61,2727.47,2728.06,2727.4,2727.84,4606463,460647264.0,1104],[20240910,2727.84,2727.64,2728.44,2727.64,2728.44,4899024,489903232.0,1105],[20240910,2728.44,2728.22,2728.49,2727.67,2727.8,5950086,595009856.0,1106],[20240910,2727.8,2727.54,2727.54,2726.69,2726.74,8209718,820972800.0,1107],[20240910,2726.74,2726.42,2726.72,2726.01,2726.09,5692272,569228288.0,1108],[20240910,2726.09,2725.99,2726.47,2724.47,2724.47,9762322,976233280.0,1109],[20240910,2724.47,2724.36,2724.6,2723.75,2723.75,7370581,737059264.0,1110],[20240910,2723.75,2723.81,2723.81,2723.22,2723.65,7237884,723789568.0,1111],[20240910,2723.65,2723.59,2724.51,2723.37,2723.75,6915413,691542464.0,1112],[20240910,2723.75,2723.73,2723.91,2723.0,2723.2,5158277,515828544.0,1113],[20240910,2723.2,2723.5,2724.0,2723.15,2723.42,4946234,494624640.0,1114],[20240910,2723.42,2723.43,2723.77,2723.19,2723.32,4983829,498384000.0,1115],[20240910,2723.32,2723.33,2723.83,2723.26,2723.77,4972637,497264704.0,1116],[20240910,2723.77,2723.72,2723.72,2722.75,2722.9,5573202,557321152.0,1117],[20240910,2722.9,2723.41,2723.79,2722.71,2722.71,5314877,531488576.0,1118],[20240910,2722.71,2722.71,2722.87,2721.31,2721.36,7560270,756027968.0,1119],[20240910,2721.36,2721.66,2721.66,2720.89,2721.12,7137270,713727936.0,1120],[20240910,2721.12,2721.08,2721.08,2719.73,2720.73,7108712,710872192.0,1121],[20240910,2720.73,2720.3,2721.77,2720.3,2721.72,6529858,652986816.0,1122],[20240910,2721.72,2721.53,2722.16,2721.27,2721.77,5453694,545370432.0,1123],[20240910,2721.77,2721.73,2721.86,2720.15,2720.17,5663775,566378560.0,1124],[20240910,2720.17,2720.45,2720.62,2720.03,2720.12,5480989,548099904.0,1125],[20240910,2720.12,2719.89,2719.89,2718.63,2718.94,7866606,786661760.0,1126],[20240910,2718.94,2719.03,2719.94,2718.73,2719.61,5996630,599663936.0,1127],[20240910,2719.61,2719.19,2719.82,2719.09,2719.75,5587480,558749120.0,1128],[20240910,2719.75,2719.33,2720.98,2719.33,2720.67,5127606,512761408.0,1129],[20240910,2720.67,2720.49,2722.21,2720.49,2722.01,5537857,553786624.0,1130],[20240910,2722.01,2722.07,2726.28,2722.07,2726.28,19852688,1985269888.0,1301],[20240910,2726.28,2726.81,2728.65,2725.44,2725.44,13307200,1330721024.0,1302],[20240910,2725.44,2724.38,2726.14,2724.14,2725.83,7414055,741406464.0,1303],[20240910,2725.83,2725.79,2727.9,2725.79,2727.03,6780256,678026688.0,1304],[20240910,2727.03,2726.99,2728.11,2726.99,2727.74,7161266,716127680.0,1305],[20240910,2727.74,2727.61,2728.03,2726.64,2726.99,10059081,1005909120.0,1306],[20240910,2726.99,2726.68,2729.53,2726.66,2729.32,8691665,869167296.0,1307],[20240910,2729.32,2729.74,2731.77,2729.74,2731.64,10199087,1019909760.0,1308],[20240910,2731.64,2731.88,2732.93,2731.38,2731.38,9972695,997270464.0,1309],[20240910,2731.38,2731.4,2731.4,2727.93,2728.26,8568234,856824384.0,1310],[20240910,2728.26,2728.19,2728.64,2726.92,2728.57,7343265,734327552.0,1311],[20240910,2728.57,2728.8,2731.2,2728.8,2731.2,6993058,699306816.0,1312],[20240910,2731.2,2731.35,2731.61,2730.19,2730.32,6459985,645999360.0,1313],[20240910,2730.32,2730.29,2733.18,2730.29,2733.03,11365890,1136589952.0,1314],[20240910,2733.03,2733.21,2734.91,2733.2,2734.9,13911468,1391147904.0,1315],[20240910,2734.9,2734.94,2735.36,2733.39,2733.79,15305843,1530585344.0,1316],[20240910,2733.79,2734.05,2734.3,2733.26,2734.01,9260776,926078400.0,1317],[20240910,2734.01,2734.26,2734.64,2732.86,2733.18,10154533,1015454464.0,1318],[20240910,2733.18,2733.0,2734.55,2733.0,2734.47,8425343,842535360.0,1319],[20240910,2734.47,2734.04,2734.04,2731.83,2731.83,9982766,998277504.0,1320],[20240910,2731.83,2732.09,2733.39,2732.09,2733.39,7944981,794499136.0,1321],[20240910,2733.39,2733.38,2733.68,2731.17,2731.17,7569758,756976512.0,1322],[20240910,2731.17,2731.02,2731.81,2730.84,2731.41,5736121,573613120.0,1323],[20240910,2731.41,2731.37,2732.63,2731.37,2732.24,5651320,565132928.0,1324],[20240910,2732.24,2732.35,2732.52,2729.93,2730.24,6361240,636124864.0,1325],[20240910,2730.24,2730.7,2730.7,2729.07,2729.07,6172034,617204544.0,1326],[20240910,2729.07,2729.17,2729.17,2726.3,2726.76,8694713,869472000.0,1327],[20240910,2726.76,2726.76,2728.33,2726.76,2728.06,5473644,547365504.0,1328],[20240910,2728.06,2728.03,2728.35,2727.47,2727.76,4587114,458712576.0,1329],[20240910,2727.76,2727.75,2728.06,2727.23,2727.58,4516114,451612608.0,1330],[20240910,2727.58,2728.1,2728.25,2727.07,2727.56,5376549,537655936.0,1331],[20240910,2727.56,2727.42,2727.65,2726.11,2726.11,6226369,622637824.0,1332],[20240910,2726.11,2726.13,2726.38,2725.54,2725.69,5147422,514743264.0,1333],[20240910,2725.69,2725.96,2726.11,2725.44,2725.77,4302587,430259936.0,1334],[20240910,2725.77,2725.78,2725.94,2724.02,2724.03,5898655,589866368.0,1335],[20240910,2724.03,2724.16,2725.04,2724.14,2724.73,4608881,460888992.0,1336],[20240910,2724.73,2724.71,2725.23,2724.34,2724.46,4802524,480253344.0,1337],[20240910,2724.46,2724.65,2724.71,2724.02,2724.5,3968465,396847264.0,1338],[20240910,2724.5,2724.08,2724.35,2722.84,2723.39,5426344,542635392.0,1339],[20240910,2723.39,2723.21,2723.95,2722.85,2723.69,4256151,425616064.0,1340],[20240910,2723.69,2723.75,2724.53,2723.69,2724.25,5119806,511981472.0,1341],[20240910,2724.25,2724.49,2724.49,2723.56,2723.85,4042035,404204448.0,1342],[20240910,2723.85,2723.42,2723.93,2722.98,2723.38,4197543,419755232.0,1343],[20240910,2723.38,2723.67,2723.97,2723.19,2723.53,4340615,434062432.0,1344],[20240910,2723.53,2723.54,2723.57,2722.93,2723.37,4282066,428207680.0,1345],[20240910,2723.37,2723.06,2723.54,2722.87,2723.52,4597957,459796736.0,1346],[20240910,2723.52,2723.39,2724.7,2723.31,2724.46,5433800,543381056.0,1347],[20240910,2724.46,2724.56,2724.64,2723.93,2723.94,4458606,445861568.0,1348],[20240910,2723.94,2723.97,2724.84,2723.97,2724.77,4045953,404596288.0,1349],[20240910,2724.77,2724.7,2726.3,2724.7,2726.15,5566203,556621312.0,1350],[20240910,2726.15,2726.2,2727.52,2725.83,2727.39,6538713,653872256.0,1351],[20240910,2727.39,2727.58,2728.69,2727.58,2728.1,6827104,682711488.0,1352],[20240910,2728.1,2728.16,2728.63,2726.81,2726.81,5657632,565764352.0,1353],[20240910,2726.81,2727.21,2727.26,2725.84,2725.99,5529699,552970752.0,1354],[20240910,2725.99,2725.79,2726.45,2725.61,2725.77,4371502,437151072.0,1355],[20240910,2725.77,2726.29,2727.8,2726.29,2727.5,5024437,502444608.0,1356],[20240910,2727.5,2727.6,2730.0,2727.45,2729.79,6938514,693852416.0,1357],[20240910,2729.79,2729.92,2730.16,2729.44,2729.83,5544016,554402496.0,1358],[20240910,2729.83,2730.03,2732.09,2730.03,2731.57,6910224,691023360.0,1359],[20240910,2731.57,2731.53,2733.32,2731.34,2732.67,7231656,723166656.0,1400],[20240910,2732.67,2732.39,2733.42,2732.39,2733.37,6005395,600540672.0,1401],[20240910,2733.37,2733.38,2733.63,2732.08,2732.7,7358963,735897280.0,1402],[20240910,2732.7,2732.5,2732.5,2730.27,2730.87,7123225,712323520.0,1403],[20240910,2730.87,2731.04,2735.38,2730.61,2735.38,9406522,940653056.0,1404],[20240910,2735.38,2735.1,2739.95,2735.07,2739.95,15480699,1548070912.0,1405],[20240910,2739.95,2739.85,2743.06,2739.85,2743.06,17295487,1729549568.0,1406],[20240910,2743.06,2742.99,2742.99,2740.38,2740.66,13257591,1325759872.0,1407],[20240910,2740.66,2740.52,2740.52,2739.3,2739.72,8689018,868902656.0,1408],[20240910,2739.72,2739.65,2741.44,2739.65,2741.27,8130063,813007040.0,1409],[20240910,2741.27,2741.56,2742.51,2741.39,2742.51,9003818,900382784.0,1410],[20240910,2742.51,2742.16,2742.52,2740.08,2740.1,10180823,1018083392.0,1411],[20240910,2740.1,2740.04,2742.95,2740.04,2742.95,8429163,842917440.0,1412],[20240910,2742.95,2743.33,2746.4,2743.14,2746.4,14906780,1490679168.0,1413],[20240910,2746.4,2746.79,2747.5,2746.11,2746.8,15489142,1548915328.0,1414],[20240910,2746.8,2747.11,2747.6,2746.67,2747.31,10090338,1009034624.0,1415],[20240910,2747.31,2747.47,2750.12,2747.34,2749.67,15234897,1523490560.0,1416],[20240910,2749.67,2749.78,2749.78,2746.24,2746.69,13867982,1386799616.0,1417],[20240910,2746.69,2746.43,2746.51,2744.85,2744.85,8934602,893461376.0,1418],[20240910,2744.85,2744.93,2744.93,2743.02,2743.02,8300933,830094400.0,1419],[20240910,2743.02,2743.44,2743.44,2741.41,2741.48,7733853,773386368.0,1420],[20240910,2741.48,2741.15,2741.18,2740.39,2740.6,6703013,670302272.0,1421],[20240910,2740.6,2740.56,2740.81,2739.82,2739.82,5856861,585687296.0,1422],[20240910,2739.82,2739.72,2739.77,2738.17,2738.53,8087676,808768640.0,1423],[20240910,2738.53,2738.48,2739.83,2738.48,2739.63,5412357,541236800.0,1424],[20240910,2739.63,2739.57,2739.88,2739.03,2739.61,4762155,476216544.0,1425],[20240910,2739.61,2739.94,2740.0,2738.55,2738.71,5407238,540724672.0,1426],[20240910,2738.71,2738.84,2739.26,2738.45,2738.93,5214975,521498400.0,1427],[20240910,2738.93,2738.98,2739.22,2738.22,2738.42,4775320,477533088.0,1428],[20240910,2738.42,2738.84,2738.97,2738.29,2738.84,4824348,482435840.0,1429],[20240910,2738.84,2738.65,2738.83,2738.23,2738.74,5719723,571973056.0,1430],[20240910,2738.74,2738.79,2742.58,2738.79,2742.58,9516533,951654208.0,1431],[20240910,2742.58,2742.52,2742.59,2741.43,2742.59,6941334,694134272.0,1432],[20240910,2742.59,2742.07,2742.71,2741.99,2742.54,5903895,590390336.0,1433],[20240910,2742.54,2742.52,2744.34,2742.52,2744.19,7257253,725726208.0,1434],[20240910,2744.19,2744.08,2744.6,2743.68,2744.57,6952973,695298368.0,1435],[20240910,2744.57,2744.53,2745.68,2744.35,2745.31,8220171,822018368.0,1436],[20240910,2745.31,2745.37,2746.12,2745.32,2746.12,6929060,692907008.0,1437],[20240910,2746.12,2745.74,2746.14,2744.88,2744.93,8175975,817598464.0,1438],[20240910,2744.93,2744.71,2745.65,2744.56,2745.3,6585665,658567360.0,1439],[20240910,2745.3,2745.26,2745.26,2743.84,2744.63,7790871,779088000.0,1440],[20240910,2744.63,2744.27,2744.27,2742.24,2742.54,9874728,987473600.0,1441],[20240910,2742.54,2742.25,2743.44,2742.25,2743.44,7426612,742662336.0,1442],[20240910,2743.44,2743.29,2744.07,2743.06,2743.41,7450713,745072128.0,1443],[20240910,2743.41,2743.47,2743.97,2743.35,2743.97,7290990,729099840.0,1444],[20240910,2743.97,2743.67,2744.44,2743.46,2744.14,7092759,709276864.0,1445],[20240910,2744.14,2744.02,2744.16,2743.58,2743.87,7332063,733207360.0,1446],[20240910,2743.87,2743.5,2743.75,2742.19,2742.32,9307346,930735936.0,1447],[20240910,2742.32,2742.2,2743.38,2742.08,2743.13,7762197,776220736.0,1448],[20240910,2743.13,2743.17,2743.63,2742.63,2743.38,8475429,847544000.0,1449],[20240910,2743.38,2743.31,2743.96,2743.31,2743.43,8310686,831069440.0,1450],[20240910,2743.43,2743.76,2744.04,2743.21,2744.04,9341446,934145728.0,1451],[20240910,2744.04,2743.92,2744.16,2743.29,2743.69,9777892,977790144.0,1452],[20240910,2743.69,2744.27,2744.42,2743.74,2743.98,9720624,972063424.0,1453],[20240910,2743.98,2744.02,2744.32,2743.62,2744.08,9835333,983534336.0,1454],[20240910,2744.08,2743.6,2744.14,2743.35,2743.84,12331061,1233107072.0,1455],[20240910,2743.84,2743.84,2744.21,2743.51,2744.21,13620813,1362082432.0,1456],[20240910,2744.21,2743.95,2744.64,2743.63,2744.64,14966979,1496698880.0,1457],[20240910,2744.64,2744.3,2744.3,2743.91,2743.91,936209,93621064.0,1458],[20240910,2743.91,2743.91,2743.91,2743.91,2743.91,0,0.0,1459],[20240910,2743.91,2743.95,2744.19,2743.95,2744.19,25654562,2565456384.0,1500],[20240911,2744.19,2732.73,2732.73,2724.8,2725.58,80262987,8026299392.0,931],[20240911,2725.58,2725.25,2726.45,2724.78,2725.79,30045398,3004540928.0,932],[20240911,2725.79,2725.53,2725.53,2722.91,2724.24,26943596,2694360576.0,933],[20240911,2724.24,2723.52,2724.69,2723.35,2724.11,26438630,2643863808.0,934],[20240911,2724.11,2724.56,2724.56,2722.59,2722.59,24331978,2433199104.0,935],[20240911,2722.59,2721.81,2723.62,2720.91,2723.24,26309399,2630940672.0,936],[20240911,2723.24,2723.54,2724.67,2723.18,2723.18,25688302,2568831232.0,937],[20240911,2723.18,2722.99,2724.21,2722.86,2723.3,22797616,2279762176.0,938],[20240911,2723.3,2723.31,2724.39,2723.31,2723.65,19675327,1967533696.0,939],[20240911,2723.65,2723.67,2723.87,2722.8,2723.87,16123525,1612353280.0,940],[20240911,2723.87,2724.04,2725.65,2723.73,2725.65,16185359,1618536832.0,941],[20240911,2725.65,2725.76,2727.56,2725.42,2726.94,17460563,1746057472.0,942],[20240911,2726.94,2727.39,2729.88,2727.39,2728.23,15784166,1578417408.0,943],[20240911,2728.23,2727.96,2727.96,2726.87,2727.36,15077994,1507800320.0,944],[20240911,2727.36,2727.34,2727.91,2726.74,2727.64,14881680,1488168832.0,945],[20240911,2727.64,2728.0,2730.23,2727.77,2729.05,19971195,1997120384.0,946],[20240911,2729.05,2729.38,2729.5,2727.97,2729.28,17079272,1707928192.0,947],[20240911,2729.28,2729.18,2729.2,2727.68,2727.74,19278804,1927881344.0,948],[20240911,2727.74,2727.13,2727.22,2725.88,2727.05,16627943,1662795136.0,949],[20240911,2727.05,2726.69,2726.94,2725.19,2725.19,15174738,1517474816.0,950],[20240911,2725.19,2725.26,2728.54,2724.82,2728.43,27336643,2733665280.0,951],[20240911,2728.43,2728.58,2728.58,2725.45,2726.28,16700048,1670005888.0,952],[20240911,2726.28,2726.36,2727.1,2725.57,2725.95,14496761,1449676544.0,953],[20240911,2725.95,2726.15,2726.6,2725.4,2725.56,13381957,1338196736.0,954],[20240911,2725.56,2725.58,2726.35,2724.43,2724.43,13661706,1366171776.0,955],[20240911,2724.43,2724.57,2724.68,2723.93,2723.97,11938823,1193883136.0,956],[20240911,2723.97,2724.18,2726.0,2724.18,2725.89,10525965,1052597248.0,957],[20240911,2725.89,2725.65,2726.35,2725.65,2726.35,11511366,1151137664.0,958],[20240911,2726.35,2726.32,2727.8,2726.32,2727.1,13241054,1324106368.0,959],[20240911,2727.1,2726.8,2726.8,2724.02,2724.02,12382500,1238251264.0,1000],[20240911,2724.02,2724.19,2724.19,2722.91,2723.85,14411709,1441171840.0,1001],[20240911,2723.85,2723.76,2724.57,2723.59,2723.81,13731407,1373141760.0,1002],[20240911,2723.81,2723.76,2723.76,2721.2,2721.2,12852848,1285285760.0,1003],[20240911,2721.2,2721.27,2721.27,2720.0,2720.0,12462174,1246218368.0,1004],[20240911,2720.0,2719.95,2722.47,2719.68,2722.19,12953073,1295308032.0,1005],[20240911,2722.19,2722.13,2722.5,2720.23,2720.49,14050154,1405016192.0,1006],[20240911,2720.49,2720.67,2721.79,2719.9,2720.02,14505905,1450591616.0,1007],[20240911,2720.02,2720.01,2721.43,2720.01,2721.33,14336484,1433649536.0,1008],[20240911,2721.33,2722.02,2724.61,2722.02,2724.61,16516624,1651662976.0,1009],[20240911,2724.61,2724.86,2727.08,2724.85,2725.63,16132462,1613247104.0,1010],[20240911,2725.63,2725.56,2725.56,2723.27,2723.61,13471377,1347138688.0,1011],[20240911,2723.61,2723.88,2723.88,2722.01,2722.01,13039927,1303993984.0,1012],[20240911,2722.01,2722.15,2722.15,2720.61,2720.61,12529300,1252931072.0,1013],[20240911,2720.61,2720.65,2720.95,2720.12,2720.17,12001493,1200150144.0,1014],[20240911,2720.17,2720.11,2721.7,2720.11,2721.66,10307500,1030751040.0,1015],[20240911,2721.66,2721.19,2721.35,2720.5,2721.02,9461173,946118208.0,1016],[20240911,2721.02,2721.14,2722.73,2720.97,2722.02,10255572,1025558208.0,1017],[20240911,2722.02,2722.13,2722.56,2721.56,2722.2,10026668,1002667584.0,1018],[20240911,2722.2,2722.21,2723.04,2721.91,2723.04,10283531,1028353792.0,1019],[20240911,2723.04,2722.95,2724.25,2722.64,2724.25,12577301,1257731072.0,1020],[20240911,2724.25,2724.17,2726.5,2723.86,2726.06,14147653,1414766208.0,1021],[20240911,2726.06,2726.5,2726.5,2723.69,2724.54,13049619,1304962944.0,1022],[20240911,2724.54,2724.19,2725.35,2724.19,2724.85,8713734,871374272.0,1023],[20240911,2724.85,2724.87,2724.94,2723.33,2724.66,10649835,1064984512.0,1024],[20240911,2724.66,2724.68,2725.23,2724.37,2725.04,7921179,792118976.0,1025],[20240911,2725.04,2724.95,2725.2,2723.99,2724.72,8285278,828528960.0,1026],[20240911,2724.72,2724.71,2724.71,2723.59,2724.19,8531959,853196864.0,1027],[20240911,2724.19,2724.27,2724.79,2723.92,2724.79,6593311,659331904.0,1028],[20240911,2724.79,2724.64,2724.76,2723.64,2724.4,6571139,657114752.0,1029],[20240911,2724.4,2723.97,2724.86,2723.49,2724.08,7678278,767828928.0,1030],[20240911,2724.08,2723.91,2724.68,2723.44,2724.68,8986873,898688320.0,1031],[20240911,2724.68,2724.55,2726.49,2724.55,2726.49,7727715,772772416.0,1032],[20240911,2726.49,2726.02,2726.61,2725.94,2726.22,7376261,737627136.0,1033],[20240911,2726.22,2726.33,2726.33,2725.07,2725.18,7893878,789388864.0,1034],[20240911,2725.18,2725.04,2725.46,2724.43,2724.47,7025285,702529472.0,1035],[20240911,2724.47,2724.76,2725.05,2724.3,2724.79,7708946,770895552.0,1036],[20240911,2724.79,2724.99,2725.07,2724.33,2725.0,9334827,933483648.0,1037],[20240911,2725.0,2724.93,2726.49,2724.93,2726.27,7841049,784105792.0,1038],[20240911,2726.27,2726.47,2729.32,2726.47,2728.71,11553467,1155347840.0,1039],[20240911,2728.71,2728.87,2729.1,2726.76,2726.76,8300676,830068480.0,1040],[20240911,2726.76,2727.21,2727.38,2726.07,2726.68,6528038,652804864.0,1041],[20240911,2726.68,2726.36,2728.09,2726.36,2727.57,6820323,682033344.0,1042],[20240911,2727.57,2727.8,2727.83,2727.31,2727.35,5943266,594327616.0,1043],[20240911,2727.35,2727.32,2727.7,2726.36,2727.04,6258949,625895808.0,1044],[20240911,2727.04,2726.94,2726.94,2725.4,2725.61,8115289,811529792.0,1045],[20240911,2725.61,2725.34,2725.98,2725.21,2725.48,6348946,634895744.0,1046],[20240911,2725.48,2725.71,2725.72,2724.27,2724.32,7697320,769732992.0,1047],[20240911,2724.32,2724.51,2724.72,2724.31,2724.36,6179163,617917376.0,1048],[20240911,2724.36,2724.7,2724.77,2723.92,2724.77,7214472,721448192.0,1049],[20240911,2724.77,2724.68,2725.89,2724.48,2725.51,7301732,730174208.0,1050],[20240911,2725.51,2725.7,2726.3,2725.7,2725.9,7793237,779324800.0,1051],[20240911,2725.9,2725.77,2726.7,2723.58,2723.58,10497421,1049743104.0,1052],[20240911,2723.58,2723.84,2724.48,2722.2,2722.48,9836486,983649600.0,1053],[20240911,2722.48,2722.31,2722.99,2722.18,2722.56,6841756,684176576.0,1054],[20240911,2722.56,2722.44,2722.83,2721.2,2721.2,6539802,653980928.0,1055],[20240911,2721.2,2721.87,2721.87,2720.42,2720.64,6167957,616796672.0,1056],[20240911,2720.64,2720.87,2722.39,2720.87,2722.03,6510329,651034176.0,1057],[20240911,2722.03,2722.05,2722.55,2721.46,2721.92,5407829,540783936.0,1058],[20240911,2721.92,2722.35,2722.4,2721.39,2721.39,4586409,458642048.0,1059],[20240911,2721.39,2721.48,2722.47,2721.31,2722.34,5362552,536256096.0,1100],[20240911,2722.34,2722.65,2723.9,2722.13,2723.09,8136635,813664256.0,1101],[20240911,2723.09,2722.9,2722.95,2722.04,2722.3,7620440,762045056.0,1102],[20240911,2722.3,2721.88,2722.65,2719.96,2719.96,9477930,947793984.0,1103],[20240911,2719.96,2720.29,2720.56,2719.23,2719.51,5940580,594059008.0,1104],[20240911,2719.51,2719.27,2719.79,2719.15,2719.55,5613766,561377600.0,1105],[20240911,2719.55,2719.59,2719.6,2717.89,2718.42,6391697,639170496.0,1106],[20240911,2718.42,2718.22,2720.22,2718.22,2719.93,6873750,687375744.0,1107],[20240911,2719.93,2719.74,2719.95,2719.2,2719.2,4696969,469697952.0,1108],[20240911,2719.2,2719.59,2719.92,2719.21,2719.78,5132397,513240736.0,1109],[20240911,2719.78,2719.54,2720.38,2719.23,2719.96,5383192,538320192.0,1110],[20240911,2719.96,2720.33,2720.48,2719.41,2720.01,4906658,490666752.0,1111],[20240911,2720.01,2719.9,2720.1,2719.15,2719.86,5681165,568117504.0,1112],[20240911,2719.86,2719.89,2720.15,2719.01,2720.15,5301219,530122848.0,1113],[20240911,2720.15,2720.13,2720.13,2718.48,2718.48,4982385,498239520.0,1114],[20240911,2718.48,2718.67,2718.67,2718.03,2718.32,6182529,618253824.0,1115],[20240911,2718.32,2718.3,2720.34,2718.3,2720.34,5459664,545967488.0,1116],[20240911,2720.34,2720.28,2720.62,2719.38,2719.38,4851811,485182016.0,1117],[20240911,2719.38,2719.42,2719.42,2718.16,2718.21,5397090,539710144.0,1118],[20240911,2718.21,2718.37,2719.28,2718.24,2718.79,5362821,536283104.0,1119],[20240911,2718.79,2719.12,2719.12,2718.04,2718.61,4703305,470331616.0,1120],[20240911,2718.61,2718.62,2718.86,2718.06,2718.86,5269774,526978272.0,1121],[20240911,2718.86,2718.55,2719.13,2718.52,2718.65,4383576,438358528.0,1122],[20240911,2718.65,2718.64,2718.98,2718.11,2718.45,4689209,468921856.0,1123],[20240911,2718.45,2718.65,2718.86,2718.12,2718.41,4088982,408899200.0,1124],[20240911,2718.41,2718.42,2718.82,2717.97,2718.81,4956057,495606688.0,1125],[20240911,2718.81,2718.56,2718.81,2718.32,2718.76,4680866,468087392.0,1126],[20240911,2718.76,2718.84,2719.15,2718.36,2718.38,4660857,466086912.0,1127],[20240911,2718.38,2718.22,2718.62,2717.83,2718.61,4805281,480528992.0,1128],[20240911,2718.61,2718.78,2718.78,2718.02,2718.48,4274875,427488640.0,1129],[20240911,2718.48,2718.76,2719.17,2718.29,2718.85,8097127,809713856.0,1130],[20240911,2718.85,2719.31,2719.31,2717.35,2717.51,20147941,2014794624.0,1301],[20240911,2717.51,2717.54,2721.5,2717.39,2720.34,10986378,1098638592.0,1302],[20240911,2720.34,2720.35,2720.35,2718.43,2719.03,8212250,821225856.0,1303],[20240911,2719.03,2720.05,2721.55,2720.05,2721.41,6853829,685383936.0,1304],[20240911,2721.41,2721.98,2723.99,2721.46,2723.65,9171531,917154112.0,1305],[20240911,2723.65,2724.16,2724.16,2722.24,2722.64,8605562,860557056.0,1306],[20240911,2722.64,2722.3,2722.42,2721.18,2721.37,7569627,756963776.0,1307],[20240911,2721.37,2720.98,2721.28,2719.68,2720.83,7062949,706295616.0,1308],[20240911,2720.83,2720.81,2722.57,2720.43,2721.13,6902731,690273984.0,1309],[20240911,2721.13,2721.13,2721.13,2719.76,2720.11,6841054,684106304.0,1310],[20240911,2720.11,2719.76,2720.69,2719.42,2720.69,5927918,592792704.0,1311],[20240911,2720.69,2720.3,2720.79,2718.76,2719.12,6279084,627909504.0,1312],[20240911,2719.12,2718.83,2719.22,2718.35,2718.79,6074700,607470912.0,1313],[20240911,2718.79,2718.53,2718.57,2717.82,2718.38,5454210,545421888.0,1314],[20240911,2718.38,2718.19,2718.59,2717.9,2718.55,5164278,516428928.0,1315],[20240911,2718.55,2718.66,2719.23,2718.49,2718.76,5746660,574666752.0,1316],[20240911,2718.76,2718.88,2719.56,2718.6,2719.56,5307529,530753952.0,1317],[20240911,2719.56,2719.97,2719.97,2718.95,2718.95,5637352,563735936.0,1318],[20240911,2718.95,2718.87,2719.12,2718.26,2718.4,5312387,531239936.0,1319],[20240911,2718.4,2718.21,2718.86,2718.04,2718.82,5536060,553606976.0,1320],[20240911,2718.82,2718.67,2719.67,2718.67,2718.83,5872063,587207360.0,1321],[20240911,2718.83,2719.01,2719.01,2717.76,2718.23,5911857,591186816.0,1322],[20240911,2718.23,2718.19,2718.35,2717.67,2718.22,4888339,488834752.0,1323],[20240911,2718.22,2718.16,2718.16,2717.22,2717.64,4945393,494540160.0,1324],[20240911,2717.64,2717.29,2717.46,2716.48,2716.48,5765730,576574016.0,1325],[20240911,2716.48,2716.51,2717.06,2715.69,2716.6,8288787,828879808.0,1326],[20240911,2716.6,2716.45,2716.59,2715.84,2715.84,5735503,573551296.0,1327],[20240911,2715.84,2716.45,2717.44,2715.72,2717.16,6883796,688380928.0,1328],[20240911,2717.16,2717.01,2717.08,2716.14,2716.37,5491717,549172544.0,1329],[20240911,2716.37,2716.53,2716.73,2715.8,2715.8,6126858,612686784.0,1330],[20240911,2715.8,2715.35,2716.66,2715.35,2716.2,7303711,730372160.0,1331],[20240911,2716.2,2716.69,2716.95,2716.28,2716.61,5553472,555348096.0,1332],[20240911,2716.61,2716.18,2717.09,2716.18,2716.93,5327815,532782624.0,1333],[20240911,2716.93,2716.92,2717.01,2716.16,2716.4,5353747,535375712.0,1334],[20240911,2716.4,2716.49,2718.8,2716.4,2718.58,7490857,749086784.0,1335],[20240911,2718.58,2718.59,2719.35,2718.31,2719.11,6073376,607338688.0,1336],[20240911,2719.11,2719.35,2719.56,2718.18,2718.18,6004911,600492032.0,1337],[20240911,2718.18,2718.57,2718.57,2717.75,2717.87,5002748,500275808.0,1338],[20240911,2717.87,2717.56,2717.77,2715.83,2715.86,8166933,816694400.0,1339],[20240911,2715.86,2715.99,2716.22,2715.38,2715.87,5793688,579369728.0,1340],[20240911,2715.87,2715.52,2716.49,2715.52,2716.14,5452940,545295104.0,1341],[20240911,2716.14,2716.29,2716.44,2715.4,2715.69,5178400,517840928.0,1342],[20240911,2715.69,2715.55,2716.27,2715.29,2715.73,5032833,503284192.0,1343],[20240911,2715.73,2715.75,2716.9,2715.75,2716.69,5416328,541633536.0,1344],[20240911,2716.69,2716.49,2716.49,2715.51,2715.62,4658141,465814912.0,1345],[20240911,2715.62,2715.54,2716.54,2715.48,2716.18,5768946,576895680.0,1346],[20240911,2716.18,2716.24,2716.54,2715.87,2716.26,4733320,473333088.0,1347],[20240911,2716.26,2716.05,2716.47,2715.63,2716.0,4821481,482149120.0,1348],[20240911,2716.0,2715.73,2716.49,2715.7,2716.14,4937335,493734592.0,1349],[20240911,2716.14,2716.43,2716.53,2715.31,2715.31,5227867,522787552.0,1350],[20240911,2715.31,2715.36,2716.9,2715.26,2716.9,6110078,611008960.0,1351],[20240911,2716.9,2716.72,2716.78,2715.68,2715.68,4902112,490212128.0,1352],[20240911,2715.68,2715.64,2715.93,2714.89,2715.17,4662941,466294944.0,1353],[20240911,2715.17,2715.15,2715.35,2713.99,2714.5,8138949,813896000.0,1354],[20240911,2714.5,2714.48,2714.77,2713.89,2714.73,5176749,517675808.0,1355],[20240911,2714.73,2714.26,2715.08,2714.26,2715.08,5123588,512359936.0,1356],[20240911,2715.08,2714.42,2714.74,2714.06,2714.3,4182664,418267456.0,1357],[20240911,2714.3,2714.16,2716.17,2714.16,2715.98,6519113,651912384.0,1358],[20240911,2715.98,2715.72,2716.14,2715.46,2715.6,4816634,481664384.0,1359],[20240911,2715.6,2715.65,2716.02,2715.31,2716.02,4520936,452094688.0,1400],[20240911,2716.02,2715.95,2715.95,2714.83,2715.25,5163407,516341760.0,1401],[20240911,2715.25,2715.15,2715.6,2714.5,2714.69,4726106,472611392.0,1402],[20240911,2714.69,2714.84,2715.17,2714.11,2715.17,5444428,544443968.0,1403],[20240911,2715.17,2715.07,2715.88,2714.5,2715.88,5059015,505902560.0,1404],[20240911,2715.88,2716.19,2716.19,2715.49,2716.01,6638307,663831616.0,1405],[20240911,2716.01,2715.99,2716.83,2715.84,2716.83,5309518,530952768.0,1406],[20240911,2716.83,2716.61,2716.94,2715.9,2716.35,5564097,556410688.0,1407],[20240911,2716.35,2716.17,2716.38,2715.66,2716.24,4403341,440335168.0,1408],[20240911,2716.24,2715.65,2716.65,2715.46,2716.52,4834298,483430752.0,1409],[20240911,2716.52,2716.47,2716.47,2715.39,2715.82,4986902,498691072.0,1410],[20240911,2715.82,2715.64,2715.8,2715.35,2715.5,5029518,502952768.0,1411],[20240911,2715.5,2715.25,2716.4,2715.25,2715.93,5512760,551277120.0,1412],[20240911,2715.93,2716.22,2717.81,2715.79,2717.81,6652370,665237824.0,1413],[20240911,2717.81,2717.56,2717.88,2717.21,2717.46,5776090,577610432.0,1414],[20240911,2717.46,2717.49,2717.49,2716.7,2716.96,5069130,506913792.0,1415],[20240911,2716.96,2716.77,2717.41,2716.6,2716.97,4748644,474865440.0,1416],[20240911,2716.97,2716.75,2717.24,2715.58,2716.08,5590569,559057856.0,1417],[20240911,2716.08,2715.88,2716.14,2714.46,2714.46,7258606,725861632.0,1418],[20240911,2714.46,2714.37,2714.61,2713.49,2714.06,6788049,678805696.0,1419],[20240911,2714.06,2714.43,2714.84,2713.86,2714.33,6253433,625344064.0,1420],[20240911,2714.33,2714.35,2714.56,2713.57,2714.36,6599248,659925696.0,1421],[20240911,2714.36,2714.61,2715.0,2713.23,2713.33,8529208,852921856.0,1422],[20240911,2713.33,2713.23,2713.28,2710.62,2710.95,13560996,1356100736.0,1423],[20240911,2710.95,2711.09,2711.68,2710.64,2711.51,8522924,852293632.0,1424],[20240911,2711.51,2711.42,2713.49,2711.28,2712.96,8671527,867153984.0,1425],[20240911,2712.96,2712.77,2713.74,2712.36,2713.68,5274675,527468608.0,1426],[20240911,2713.68,2713.66,2718.24,2713.66,2718.24,12508702,1250871296.0,1427],[20240911,2718.24,2718.46,2720.17,2718.46,2719.17,12152044,1215205504.0,1428],[20240911,2719.17,2718.71,2719.19,2718.1,2718.42,5694800,569481344.0,1429],[20240911,2718.42,2718.21,2718.54,2717.37,2717.53,5881991,588200000.0,1430],[20240911,2717.53,2717.44,2717.66,2716.39,2716.87,6489230,648924224.0,1431],[20240911,2716.87,2717.06,2717.82,2717.06,2717.61,5675526,567553472.0,1432],[20240911,2717.61,2717.59,2717.7,2716.94,2717.7,5597379,559739136.0,1433],[20240911,2717.7,2717.78,2719.54,2717.66,2719.19,7941270,794128128.0,1434],[20240911,2719.19,2718.94,2719.94,2718.94,2719.63,6906971,690698240.0,1435],[20240911,2719.63,2719.79,2719.98,2719.56,2719.87,6947383,694739328.0,1436],[20240911,2719.87,2719.87,2720.08,2719.28,2719.5,6998281,699829056.0,1437],[20240911,2719.5,2719.12,2720.72,2719.12,2720.72,6899557,689956992.0,1438],[20240911,2720.72,2720.46,2720.97,2720.17,2720.97,6859349,685935808.0,1439],[20240911,2720.97,2720.56,2721.15,2720.33,2721.12,7631067,763107392.0,1440],[20240911,2721.12,2721.19,2721.36,2719.95,2720.38,8100978,810098752.0,1441],[20240911,2720.38,2720.39,2721.51,2720.39,2720.9,8071585,807159552.0,1442],[20240911,2720.9,2721.07,2721.71,2721.0,2721.32,7849505,784951488.0,1443],[20240911,2721.32,2721.33,2722.34,2721.33,2722.11,8606795,860680512.0,1444],[20240911,2722.11,2722.04,2722.68,2721.98,2722.67,9096178,909618752.0,1445],[20240911,2722.67,2722.31,2723.01,2722.14,2722.46,9464186,946419648.0,1446],[20240911,2722.46,2722.77,2723.75,2722.46,2723.4,10596819,1059682816.0,1447],[20240911,2723.4,2723.72,2724.64,2723.38,2724.44,11072192,1107220096.0,1448],[20240911,2724.44,2724.47,2724.82,2723.34,2723.34,11369744,1136975232.0,1449],[20240911,2723.34,2723.74,2724.52,2723.55,2724.43,10890862,1089087232.0,1450],[20240911,2724.43,2724.23,2724.35,2723.42,2724.22,10559521,1055953088.0,1451],[20240911,2724.22,2723.94,2723.94,2723.05,2723.28,11211502,1121150976.0,1452],[20240911,2723.28,2723.18,2723.62,2722.84,2723.21,11236331,1123634176.0,1453],[20240911,2723.21,2723.27,2723.88,2722.91,2723.83,11324164,1132417664.0,1454],[20240911,2723.83,2723.37,2723.45,2722.5,2722.78,12412917,1241292672.0,1455],[20240911,2722.78,2722.89,2723.15,2722.51,2722.83,13432257,1343226496.0,1456],[20240911,2722.83,2723.06,2723.35,2722.45,2723.19,15131453,1513146240.0,1457],[20240911,2723.19,2723.0,2723.0,2722.81,2722.85,982351,98235208.0,1458],[20240911,2722.85,2722.85,2722.85,2722.85,2722.85,0,0.0,1459],[20240911,2722.85,2721.85,2721.85,2721.8,2721.8,24773579,2477358080.0,1500],[20240912,2721.8,2722.14,2726.88,2722.14,2725.09,85500241,8550025728.0,931],[20240912,2725.09,2725.65,2728.6,2724.8,2724.8,44990752,4499076608.0,932],[20240912,2724.8,2724.67,2725.36,2723.43,2724.92,39161935,3916194816.0,933],[20240912,2724.92,2724.97,2729.13,2724.97,2728.9,32242958,3224296448.0,934],[20240912,2728.9,2728.73,2733.05,2728.67,2733.0,33166419,3316642816.0,935],[20240912,2733.0,2733.75,2733.75,2730.72,2731.9,38606499,3860650496.0,936],[20240912,2731.9,2731.52,2732.37,2728.45,2728.79,32667234,3266724096.0,937],[20240912,2728.79,2729.45,2731.19,2728.67,2731.05,25577769,2557777664.0,938],[20240912,2731.05,2731.36,2731.36,2729.89,2730.25,22322991,2232300544.0,939],[20240912,2730.25,2730.34,2732.23,2728.84,2732.19,22737304,2273731328.0,940],[20240912,2732.19,2731.85,2732.63,2730.3,2730.3,24041702,2404171520.0,941],[20240912,2730.3,2730.4,2730.52,2728.58,2728.58,20297500,2029751168.0,942],[20240912,2728.58,2728.72,2729.49,2727.28,2729.49,21956673,2195667968.0,943],[20240912,2729.49,2728.95,2729.97,2728.79,2729.17,17224923,1722492928.0,944],[20240912,2729.17,2729.0,2730.21,2729.0,2729.24,18379252,1837926272.0,945],[20240912,2729.24,2729.29,2731.44,2729.21,2731.2,19673015,1967302272.0,946],[20240912,2731.2,2730.93,2732.98,2730.87,2732.01,25143230,2514324224.0,947],[20240912,2732.01,2731.89,2731.89,2730.06,2730.66,19485054,1948506368.0,948],[20240912,2730.66,2730.6,2730.6,2728.3,2730.0,16886264,1688627072.0,949],[20240912,2730.0,2730.02,2730.03,2728.56,2729.18,14714325,1471433472.0,950],[20240912,2729.18,2729.2,2729.65,2728.52,2729.37,18290002,1829001344.0,951],[20240912,2729.37,2728.89,2729.33,2728.0,2728.0,12938902,1293891200.0,952],[20240912,2728.0,2728.02,2728.02,2727.17,2727.67,13979259,1397926784.0,953],[20240912,2727.67,2727.43,2728.31,2727.16,2728.2,12363611,1236362240.0,954],[20240912,2728.2,2728.24,2730.07,2728.19,2730.07,12124161,1212416896.0,955],[20240912,2730.07,2729.97,2730.04,2728.96,2729.83,14932697,1493271040.0,956],[20240912,2729.83,2729.93,2731.13,2729.93,2730.85,11821992,1182200192.0,957],[20240912,2730.85,2730.99,2731.93,2730.87,2731.93,9979175,997918400.0,958],[20240912,2731.93,2731.8,2734.48,2731.39,2734.48,12197550,1219756288.0,959],[20240912,2734.48,2734.67,2734.68,2732.84,2733.36,12391908,1239191680.0,1000],[20240912,2733.36,2732.96,2733.16,2731.44,2731.44,16323128,1632313984.0,1001],[20240912,2731.44,2731.05,2731.05,2727.53,2727.82,17951097,1795110400.0,1002],[20240912,2727.82,2727.43,2728.44,2727.38,2727.61,13125977,1312598656.0,1003],[20240912,2727.61,2727.34,2727.71,2726.93,2726.98,13134960,1313497344.0,1004],[20240912,2726.98,2726.95,2727.0,2726.07,2726.43,13040622,1304063232.0,1005],[20240912,2726.43,2726.39,2726.39,2724.98,2725.02,12237245,1223725696.0,1006],[20240912,2725.02,2725.1,2725.1,2723.7,2723.7,12242668,1224267904.0,1007],[20240912,2723.7,2723.88,2724.4,2723.75,2723.97,11412049,1141206272.0,1008],[20240912,2723.97,2723.76,2724.76,2723.63,2724.37,14831935,1483194496.0,1009],[20240912,2724.37,2723.78,2724.2,2722.72,2723.28,11099480,1109948800.0,1010],[20240912,2723.28,2723.12,2723.42,2722.54,2723.42,11059045,1105905664.0,1011],[20240912,2723.42,2723.71,2723.71,2722.92,2723.29,11632672,1163268096.0,1012],[20240912,2723.29,2723.21,2723.21,2722.27,2722.27,9562712,956272064.0,1013],[20240912,2722.27,2722.55,2722.55,2721.47,2721.61,10531670,1053167936.0,1014],[20240912,2721.61,2721.48,2722.0,2721.33,2721.33,11744229,1174423936.0,1015],[20240912,2721.33,2721.12,2722.51,2721.12,2722.02,10909307,1090931840.0,1016],[20240912,2722.02,2721.91,2723.01,2721.45,2722.54,9372257,937226688.0,1017],[20240912,2722.54,2722.8,2722.96,2721.36,2721.43,13006775,1300678528.0,1018],[20240912,2721.43,2721.56,2722.14,2721.17,2721.51,8828486,882849664.0,1019],[20240912,2721.51,2721.58,2723.02,2721.58,2723.02,9690955,969096640.0,1020],[20240912,2723.02,2723.05,2724.29,2722.55,2723.65,8964568,896457664.0,1021],[20240912,2723.65,2723.92,2724.79,2723.46,2723.56,9164774,916478272.0,1022],[20240912,2723.56,2723.87,2724.17,2723.23,2723.25,7067655,706766464.0,1023],[20240912,2723.25,2723.38,2724.19,2723.22,2724.19,6563583,656359360.0,1024],[20240912,2724.19,2723.8,2725.33,2723.8,2724.93,8231793,823180416.0,1025],[20240912,2724.93,2724.91,2726.13,2724.91,2726.03,7869286,786929408.0,1026],[20240912,2726.03,2725.42,2726.32,2725.39,2725.68,9433292,943330112.0,1027],[20240912,2725.68,2725.74,2726.14,2725.24,2726.12,6399777,639978752.0,1028],[20240912,2726.12,2725.71,2726.74,2725.71,2726.64,6461679,646168768.0,1029],[20240912,2726.64,2726.37,2726.88,2726.21,2726.66,6410372,641038080.0,1030],[20240912,2726.66,2726.63,2726.7,2725.48,2725.61,7708771,770878144.0,1031],[20240912,2725.61,2725.62,2726.54,2725.62,2726.01,8505305,850531648.0,1032],[20240912,2726.01,2725.96,2726.5,2724.97,2724.97,7447585,744759488.0,1033],[20240912,2724.97,2725.13,2725.27,2724.46,2724.84,6535934,653594432.0,1034],[20240912,2724.84,2724.7,2726.25,2724.7,2725.98,6795982,679599232.0,1035],[20240912,2725.98,2726.07,2726.63,2725.85,2726.13,6107279,610728768.0,1036],[20240912,2726.13,2726.12,2726.52,2725.64,2725.8,6236667,623667776.0,1037],[20240912,2725.8,2725.4,2725.58,2724.32,2724.71,6544098,654410816.0,1038],[20240912,2724.71,2724.51,2724.52,2723.86,2724.2,5965944,596595392.0,1039],[20240912,2724.2,2724.43,2724.43,2722.95,2722.95,6114347,611435648.0,1040],[20240912,2722.95,2722.96,2723.36,2722.65,2723.25,6430117,643012544.0,1041],[20240912,2723.25,2723.56,2723.93,2723.42,2723.68,6112043,611205312.0,1042],[20240912,2723.68,2723.59,2723.73,2722.5,2722.68,5700897,570090816.0,1043],[20240912,2722.68,2722.76,2722.76,2722.07,2722.43,6027682,602769344.0,1044],[20240912,2722.43,2722.72,2722.72,2721.98,2722.3,4943728,494373824.0,1045],[20240912,2722.3,2722.11,2722.7,2721.64,2722.46,6185360,618536960.0,1046],[20240912,2722.46,2722.27,2722.8,2721.19,2721.32,10596409,1059642176.0,1047],[20240912,2721.32,2721.16,2721.5,2720.77,2721.06,6590821,659083136.0,1048],[20240912,2721.06,2720.85,2721.16,2720.33,2720.33,6164274,616428544.0,1049],[20240912,2720.33,2720.13,2721.1,2720.0,2720.79,6805149,680515776.0,1050],[20240912,2720.79,2720.84,2720.84,2719.63,2719.63,6925613,692562432.0,1051],[20240912,2719.63,2719.3,2719.64,2718.48,2718.66,6663967,666398080.0,1052],[20240912,2718.66,2718.44,2719.87,2718.41,2719.59,6570811,657082240.0,1053],[20240912,2719.59,2719.99,2721.32,2719.99,2721.2,6192134,619214400.0,1054],[20240912,2721.2,2721.21,2721.26,2719.82,2720.12,5262730,526273824.0,1055],[20240912,2720.12,2720.45,2720.91,2719.33,2719.33,4822506,482251552.0,1056],[20240912,2719.33,2719.62,2720.14,2719.1,2719.58,4287219,428722944.0,1057],[20240912,2719.58,2719.85,2720.34,2719.26,2719.64,4767879,476788608.0,1058],[20240912,2719.64,2719.24,2719.6,2718.65,2719.05,5634818,563482752.0,1059],[20240912,2719.05,2719.14,2719.54,2718.97,2719.09,5254116,525412800.0,1100],[20240912,2719.09,2719.34,2719.75,2718.92,2719.25,5567435,556744384.0,1101],[20240912,2719.25,2718.99,2719.71,2718.85,2718.99,4754121,475412992.0,1102],[20240912,2718.99,2718.8,2718.89,2717.82,2718.32,5554672,555468224.0,1103],[20240912,2718.32,2718.14,2718.98,2718.14,2718.83,4563192,456320192.0,1104],[20240912,2718.83,2718.72,2719.08,2718.72,2719.06,4317079,431708800.0,1105],[20240912,2719.06,2718.96,2719.36,2718.11,2718.61,4526201,452621120.0,1106],[20240912,2718.61,2718.45,2719.12,2718.24,2718.73,5031868,503187808.0,1107],[20240912,2718.73,2718.77,2719.02,2718.41,2718.49,4836806,483681664.0,1108],[20240912,2718.49,2718.43,2719.64,2718.43,2719.01,6035954,603596416.0,1109],[20240912,2719.01,2719.03,2719.31,2717.9,2718.56,5728654,572866304.0,1110],[20240912,2718.56,2717.93,2719.24,2717.93,2718.76,5550733,555074496.0,1111],[20240912,2718.76,2718.94,2719.5,2718.7,2718.89,4557808,455782112.0,1112],[20240912,2718.89,2718.63,2719.59,2718.63,2719.17,4155588,415559840.0,1113],[20240912,2719.17,2718.85,2719.66,2718.85,2719.35,4046426,404643456.0,1114],[20240912,2719.35,2719.66,2719.66,2718.36,2719.29,5530897,553090752.0,1115],[20240912,2719.29,2719.72,2720.02,2718.89,2719.0,5495290,549530048.0,1116],[20240912,2719.0,2719.23,2719.23,2718.21,2718.57,5177133,517714272.0,1117],[20240912,2718.57,2718.55,2719.0,2718.34,2718.93,6485247,648525568.0,1118],[20240912,2718.93,2718.48,2718.75,2718.16,2718.42,4452398,445240512.0,1119],[20240912,2718.42,2718.3,2718.76,2718.18,2718.29,3889855,388986272.0,1120],[20240912,2718.29,2718.08,2718.77,2717.79,2717.96,4494076,449408544.0,1121],[20240912,2717.96,2718.25,2718.93,2718.17,2718.34,3724972,372498176.0,1122],[20240912,2718.34,2718.35,2718.77,2718.13,2718.65,4018220,401822656.0,1123],[20240912,2718.65,2718.69,2719.0,2718.1,2718.1,4128846,412885600.0,1124],[20240912,2718.1,2718.33,2718.57,2717.8,2718.57,5882818,588283072.0,1125],[20240912,2718.57,2718.33,2718.83,2718.02,2718.27,4808480,480848832.0,1126],[20240912,2718.27,2718.68,2719.28,2718.42,2718.59,4287305,428731488.0,1127],[20240912,2718.59,2719.16,2719.91,2719.07,2719.6,4519262,451927040.0,1128],[20240912,2719.6,2719.77,2720.15,2719.52,2719.8,4223492,422350112.0,1129],[20240912,2719.8,2720.11,2720.82,2719.85,2720.4,4888192,488820160.0,1130],[20240912,2720.4,2720.82,2722.18,2720.82,2721.57,19550350,1955036032.0,1301],[20240912,2721.57,2721.25,2721.41,2719.65,2720.49,9343049,934305920.0,1302],[20240912,2720.49,2720.67,2721.95,2720.65,2721.2,6712573,671258304.0,1303],[20240912,2721.2,2721.16,2723.73,2721.16,2723.27,5811978,581198528.0,1304],[20240912,2723.27,2723.52,2724.55,2723.52,2724.55,7514826,751483584.0,1305],[20240912,2724.55,2724.57,2725.48,2724.27,2725.48,6505046,650505856.0,1306],[20240912,2725.48,2725.7,2725.7,2723.14,2723.25,8512169,851217728.0,1307],[20240912,2723.25,2723.23,2723.31,2722.69,2723.12,4900000,490001248.0,1308],[20240912,2723.12,2723.4,2723.4,2722.41,2723.12,5317775,531778560.0,1309],[20240912,2723.12,2723.35,2725.54,2722.83,2725.26,6824740,682475072.0,1310],[20240912,2725.26,2725.3,2727.5,2725.18,2727.0,7137243,713725440.0,1311],[20240912,2727.0,2727.64,2728.38,2727.35,2728.33,7182054,718206336.0,1312],[20240912,2728.33,2728.48,2728.48,2727.78,2728.47,7120359,712036736.0,1313],[20240912,2728.47,2728.4,2729.08,2727.96,2728.25,7791110,779112128.0,1314],[20240912,2728.25,2727.93,2728.27,2726.66,2726.73,7241349,724135936.0,1315],[20240912,2726.73,2727.07,2727.1,2725.77,2726.82,7476011,747601984.0,1316],[20240912,2726.82,2727.16,2728.51,2726.53,2728.21,6432065,643207424.0,1317],[20240912,2728.21,2728.51,2728.68,2727.48,2727.62,6164609,616461952.0,1318],[20240912,2727.62,2727.55,2728.84,2727.44,2728.84,5442620,544262976.0,1319],[20240912,2728.84,2728.61,2729.72,2728.61,2729.56,6561183,656119552.0,1320],[20240912,2729.56,2729.49,2731.07,2729.49,2731.07,7820907,782091456.0,1321],[20240912,2731.07,2730.96,2730.96,2729.44,2729.44,6469816,646982592.0,1322],[20240912,2729.44,2729.7,2729.7,2729.26,2729.59,5496332,549634368.0,1323],[20240912,2729.59,2729.32,2729.72,2728.51,2728.78,5988702,598871488.0,1324],[20240912,2728.78,2728.75,2728.78,2728.15,2728.33,4935687,493569792.0,1325],[20240912,2728.33,2728.62,2729.77,2728.09,2729.67,5461934,546194432.0,1326],[20240912,2729.67,2729.68,2730.02,2729.18,2729.72,5737933,573794496.0,1327],[20240912,2729.72,2730.09,2731.09,2729.62,2730.99,5762056,576206784.0,1328],[20240912,2730.99,2731.19,2731.89,2730.62,2730.64,6829127,682913664.0,1329],[20240912,2730.64,2731.01,2731.01,2730.0,2730.51,5540696,554070528.0,1330],[20240912,2730.51,2730.18,2730.7,2730.16,2730.36,5200533,520054272.0,1331],[20240912,2730.36,2730.47,2730.48,2728.6,2728.6,6922581,692259072.0,1332],[20240912,2728.6,2728.95,2729.14,2727.73,2728.9,7922994,792300480.0,1333],[20240912,2728.9,2728.99,2729.21,2728.25,2728.67,4362963,436297376.0,1334],[20240912,2728.67,2728.4,2728.66,2727.84,2728.01,4942858,494286592.0,1335],[20240912,2728.01,2728.06,2728.22,2727.44,2727.49,4706624,470663424.0,1336],[20240912,2727.49,2727.86,2727.86,2726.54,2726.98,6435724,643573440.0,1337],[20240912,2726.98,2727.05,2727.44,2726.45,2726.79,4764348,476435968.0,1338],[20240912,2726.79,2726.78,2727.39,2726.52,2726.94,4931422,493143200.0,1339],[20240912,2726.94,2726.89,2727.27,2726.62,2727.04,4451048,445105568.0,1340],[20240912,2727.04,2726.95,2727.37,2726.74,2727.28,4893207,489321696.0,1341],[20240912,2727.28,2727.23,2727.31,2726.49,2727.04,4487687,448769408.0,1342],[20240912,2727.04,2726.84,2726.84,2726.06,2726.38,5093580,509358880.0,1343],[20240912,2726.38,2726.41,2726.6,2725.65,2725.65,5682250,568225984.0,1344],[20240912,2725.65,2725.92,2725.92,2724.76,2725.01,5937506,593751680.0,1345],[20240912,2725.01,2724.97,2725.94,2724.97,2725.69,5202965,520297664.0,1346],[20240912,2725.69,2725.42,2725.67,2725.0,2725.16,4502021,450203040.0,1347],[20240912,2725.16,2725.17,2725.17,2724.64,2725.07,4148029,414803616.0,1348],[20240912,2725.07,2724.9,2725.28,2724.71,2725.04,4203382,420339008.0,1349],[20240912,2725.04,2725.29,2725.36,2724.75,2724.75,4722006,472201536.0,1350],[20240912,2724.75,2724.9,2725.57,2724.66,2725.14,4693963,469397280.0,1351],[20240912,2725.14,2724.82,2726.33,2724.82,2726.29,7399649,739966208.0,1352],[20240912,2726.29,2725.95,2726.17,2725.3,2725.57,5680977,568098560.0,1353],[20240912,2725.57,2725.79,2725.79,2725.16,2725.46,4297712,429772128.0,1354],[20240912,2725.46,2725.38,2725.74,2724.85,2724.85,4215311,421532032.0,1355],[20240912,2724.85,2725.2,2725.22,2724.6,2724.8,4592292,459230240.0,1356],[20240912,2724.8,2725.01,2725.07,2724.42,2724.48,4611013,461102208.0,1357],[20240912,2724.48,2724.7,2724.95,2724.33,2724.52,6395797,639580608.0,1358],[20240912,2724.52,2724.84,2725.6,2724.29,2725.19,6227843,622785472.0,1359],[20240912,2725.19,2725.42,2725.87,2725.18,2725.18,4943865,494387296.0,1400],[20240912,2725.18,2725.42,2725.77,2725.21,2725.21,5152409,515241952.0,1401],[20240912,2725.21,2725.15,2725.52,2723.88,2724.25,6234935,623494528.0,1402],[20240912,2724.25,2724.45,2724.45,2723.72,2724.03,5808427,580843776.0,1403],[20240912,2724.03,2723.87,2724.28,2723.68,2723.76,5719906,571991552.0,1404],[20240912,2723.76,2723.65,2723.97,2723.14,2723.63,6180675,618068480.0,1405],[20240912,2723.63,2723.26,2723.28,2722.67,2722.76,6545481,654549312.0,1406],[20240912,2722.76,2722.87,2723.06,2722.31,2722.32,7296661,729667008.0,1407],[20240912,2722.32,2722.6,2722.64,2722.06,2722.41,6949821,694983040.0,1408],[20240912,2722.41,2722.7,2722.7,2721.52,2721.98,8851096,885110592.0,1409],[20240912,2721.98,2721.69,2723.45,2721.66,2723.2,7746902,774691264.0,1410],[20240912,2723.2,2723.37,2724.63,2723.28,2724.63,6312789,631279936.0,1411],[20240912,2724.63,2724.07,2724.73,2724.07,2724.6,5136889,513689984.0,1412],[20240912,2724.6,2724.16,2724.57,2723.91,2724.24,4302099,430210816.0,1413],[20240912,2724.24,2724.0,2724.34,2723.17,2723.39,4966634,496664224.0,1414],[20240912,2723.39,2723.11,2723.52,2722.87,2723.14,5104933,510494496.0,1415],[20240912,2723.14,2722.69,2723.07,2722.21,2722.21,5091658,509166848.0,1416],[20240912,2722.21,2722.04,2722.51,2721.32,2721.5,5850607,585061568.0,1417],[20240912,2721.5,2721.75,2721.8,2720.98,2720.98,5595466,559547648.0,1418],[20240912,2720.98,2721.01,2721.35,2720.87,2721.35,5165822,516583136.0,1419],[20240912,2721.35,2720.95,2721.2,2720.58,2720.83,5959991,596000192.0,1420],[20240912,2720.83,2720.62,2721.39,2720.56,2721.39,6416325,641633856.0,1421],[20240912,2721.39,2721.25,2722.02,2721.24,2721.96,5555368,555537984.0,1422],[20240912,2721.96,2721.86,2722.54,2721.33,2722.27,5823072,582308224.0,1423],[20240912,2722.27,2721.97,2722.44,2721.91,2722.29,5178843,517885120.0,1424],[20240912,2722.29,2722.49,2722.78,2722.17,2722.56,5645286,564529664.0,1425],[20240912,2722.56,2722.72,2722.72,2722.08,2722.27,5828125,582813376.0,1426],[20240912,2722.27,2722.66,2723.53,2722.31,2722.61,5546632,554664192.0,1427],[20240912,2722.61,2722.31,2722.54,2721.67,2721.94,5959094,595910400.0,1428],[20240912,2721.94,2721.85,2722.49,2721.7,2722.07,5570807,557081600.0,1429],[20240912,2722.07,2722.02,2722.95,2721.8,2722.85,6282966,628297728.0,1430],[20240912,2722.85,2722.38,2724.82,2722.38,2724.42,8269479,826948928.0,1431],[20240912,2724.42,2724.34,2724.75,2723.7,2724.12,5575428,557543744.0,1432],[20240912,2724.12,2724.18,2724.4,2723.39,2723.62,6973558,697356736.0,1433],[20240912,2723.62,2723.44,2724.24,2723.44,2724.04,5876349,587635904.0,1434],[20240912,2724.04,2723.73,2724.54,2723.68,2724.54,6212444,621245568.0,1435],[20240912,2724.54,2724.38,2724.61,2724.03,2724.2,5853910,585392064.0,1436],[20240912,2724.2,2724.45,2724.45,2723.46,2723.54,8028128,802813632.0,1437],[20240912,2723.54,2723.48,2723.48,2722.9,2723.16,6692955,669296768.0,1438],[20240912,2723.16,2723.2,2723.32,2722.77,2723.03,7009739,700974848.0,1439],[20240912,2723.03,2722.65,2723.06,2722.38,2722.6,7096663,709667456.0,1440],[20240912,2722.6,2722.77,2722.77,2721.39,2721.39,9567613,956762112.0,1441],[20240912,2721.39,2721.42,2721.71,2719.3,2720.16,10751464,1075147136.0,1442],[20240912,2720.16,2720.17,2720.99,2719.98,2720.48,9183853,918386368.0,1443],[20240912,2720.48,2720.7,2720.7,2719.99,2720.22,8587083,858709504.0,1444],[20240912,2720.22,2720.15,2720.51,2719.89,2720.28,8670529,867053888.0,1445],[20240912,2720.28,2720.04,2720.54,2719.43,2719.73,10245882,1024589312.0,1446],[20240912,2719.73,2719.83,2719.83,2718.53,2718.8,10629361,1062937152.0,1447],[20240912,2718.8,2719.13,2719.13,2718.15,2718.15,10176761,1017677184.0,1448],[20240912,2718.15,2718.32,2718.89,2717.65,2718.13,10873399,1087340928.0,1449],[20240912,2718.13,2718.37,2718.73,2718.12,2718.43,9527258,952726848.0,1450],[20240912,2718.43,2718.43,2718.59,2717.48,2717.66,10623101,1062311104.0,1451],[20240912,2717.66,2717.6,2717.7,2717.16,2717.33,11304319,1130433024.0,1452],[20240912,2717.33,2716.9,2717.42,2716.82,2716.94,11349514,1134952704.0,1453],[20240912,2716.94,2717.13,2717.58,2716.92,2716.92,11642078,1164208640.0,1454],[20240912,2716.92,2716.9,2717.48,2716.89,2716.89,13492249,1349226240.0,1455],[20240912,2716.89,2717.27,2717.56,2716.71,2717.01,14133014,1413302144.0,1456],[20240912,2717.01,2717.15,2717.31,2716.56,2717.31,16381271,1638127744.0,1457],[20240912,2717.31,2717.4,2717.49,2717.4,2717.49,1192059,119206016.0,1458],[20240912,2717.49,2717.49,2717.49,2717.49,2717.49,0,0.0,1459],[20240912,2717.49,2717.43,2717.46,2717.12,2717.12,26620421,2662042368.0,1500],[20240913,2717.12,2718.99,2720.81,2717.57,2718.56,80911485,8091149312.0,931],[20240913,2718.56,2720.16,2720.41,2717.68,2717.68,37091122,3709113088.0,932],[20240913,2717.68,2717.42,2720.64,2717.41,2719.86,31580523,3158053120.0,933],[20240913,2719.86,2720.56,2720.86,2719.67,2719.99,29872448,2987246080.0,934],[20240913,2719.99,2719.96,2721.33,2719.14,2720.83,30334625,3033463296.0,935],[20240913,2720.83,2721.08,2721.08,2718.62,2720.76,27781779,2778178816.0,936],[20240913,2720.76,2720.45,2720.45,2718.63,2718.88,23931709,2393172224.0,937],[20240913,2718.88,2718.87,2719.68,2718.65,2719.54,21415393,2141540224.0,938],[20240913,2719.54,2719.87,2719.87,2718.22,2718.4,23543296,2354330880.0,939],[20240913,2718.4,2718.87,2721.78,2718.61,2721.78,25305867,2530587392.0,940],[20240913,2721.78,2721.24,2722.81,2720.84,2722.4,22775067,2277507840.0,941],[20240913,2722.4,2722.53,2724.9,2721.98,2724.58,23722571,2372258304.0,942],[20240913,2724.58,2724.38,2724.86,2723.56,2723.63,17998570,1799858176.0,943],[20240913,2723.63,2723.38,2723.6,2721.68,2722.4,17448422,1744843264.0,944],[20240913,2722.4,2722.27,2724.22,2721.67,2723.61,18352556,1835256448.0,945],[20240913,2723.61,2724.02,2724.04,2722.84,2722.84,17312015,1731202432.0,946],[20240913,2722.84,2723.06,2723.57,2722.3,2723.55,15151249,1515126144.0,947],[20240913,2723.55,2723.46,2724.0,2722.98,2723.27,15757355,1575736448.0,948],[20240913,2723.27,2724.05,2724.7,2723.29,2724.5,15287868,1528787840.0,949],[20240913,2724.5,2724.37,2724.51,2723.42,2723.42,14289373,1428938112.0,950],[20240913,2723.42,2723.78,2724.75,2723.52,2724.12,23079004,2307901184.0,951],[20240913,2724.12,2724.19,2724.19,2722.79,2723.08,16489419,1648942720.0,952],[20240913,2723.08,2722.97,2723.6,2722.25,2723.6,14965385,1496539520.0,953],[20240913,2723.6,2723.17,2725.24,2723.17,2724.86,15854012,1585401984.0,954],[20240913,2724.86,2724.96,2727.51,2724.86,2727.05,15623052,1562306176.0,955],[20240913,2727.05,2727.24,2728.35,2727.19,2728.16,19314700,1931470976.0,956],[20240913,2728.16,2727.88,2728.49,2727.6,2727.62,15796886,1579689600.0,957],[20240913,2727.62,2728.25,2728.78,2726.38,2726.38,15958253,1595826304.0,958],[20240913,2726.38,2726.61,2726.78,2725.37,2725.42,14359116,1435912960.0,959],[20240913,2725.42,2725.41,2725.41,2723.97,2725.28,14097026,1409703680.0,1000],[20240913,2725.28,2725.56,2726.05,2723.02,2723.02,15318039,1531805056.0,1001],[20240913,2723.02,2722.7,2724.53,2722.67,2722.7,15870651,1587065984.0,1002],[20240913,2722.7,2722.73,2724.07,2722.34,2723.18,14205441,1420545280.0,1003],[20240913,2723.18,2723.34,2723.48,2721.95,2722.49,11483119,1148312832.0,1004],[20240913,2722.49,2722.25,2722.25,2721.46,2721.8,12238028,1223803776.0,1005],[20240913,2721.8,2722.32,2722.32,2720.55,2720.55,12338467,1233847680.0,1006],[20240913,2720.55,2720.25,2721.39,2719.44,2720.6,12413400,1241341056.0,1007],[20240913,2720.6,2720.7,2722.43,2720.47,2721.83,10600900,1060091072.0,1008],[20240913,2721.83,2721.77,2722.98,2721.77,2722.65,10526836,1052684480.0,1009],[20240913,2722.65,2723.24,2724.99,2722.99,2724.73,13010912,1301092224.0,1010],[20240913,2724.73,2724.58,2727.9,2724.48,2727.16,21291760,2129176960.0,1011],[20240913,2727.16,2727.03,2727.03,2724.8,2724.8,13247998,1324801152.0,1012],[20240913,2724.8,2725.04,2726.63,2725.04,2725.97,11202509,1120251776.0,1013],[20240913,2725.97,2726.26,2726.4,2725.73,2726.06,10490144,1049015296.0,1014],[20240913,2726.06,2726.16,2726.35,2725.16,2726.18,10306389,1030639808.0,1015],[20240913,2726.18,2726.16,2726.58,2725.37,2726.31,9564230,956423936.0,1016],[20240913,2726.31,2726.29,2726.61,2725.73,2726.19,9498163,949817344.0,1017],[20240913,2726.19,2726.33,2728.09,2726.16,2727.32,11122006,1112201600.0,1018],[20240913,2727.32,2727.71,2727.71,2725.65,2725.96,10783684,1078369280.0,1019],[20240913,2725.96,2726.18,2726.53,2725.12,2725.24,9427323,942733248.0,1020],[20240913,2725.24,2725.58,2727.7,2725.55,2726.7,10213144,1021315072.0,1021],[20240913,2726.7,2726.7,2726.78,2726.07,2726.31,8558460,855847360.0,1022],[20240913,2726.31,2726.2,2726.2,2724.83,2725.15,9081030,908103872.0,1023],[20240913,2725.15,2725.19,2725.19,2724.06,2724.16,8316281,831629120.0,1024],[20240913,2724.16,2723.81,2724.48,2723.28,2723.9,11519254,1151926528.0,1025],[20240913,2723.9,2723.58,2723.89,2722.92,2723.44,9475653,947566272.0,1026],[20240913,2723.44,2723.42,2724.08,2723.37,2723.9,7889265,788927488.0,1027],[20240913,2723.9,2723.77,2724.18,2723.19,2723.49,7946953,794696448.0,1028],[20240913,2723.49,2723.16,2723.49,2721.99,2722.28,7473428,747343808.0,1029],[20240913,2722.28,2722.11,2722.14,2721.14,2721.29,8085020,808502848.0,1030],[20240913,2721.29,2721.71,2722.3,2721.23,2721.9,8276046,827605504.0,1031],[20240913,2721.9,2722.5,2722.5,2721.36,2721.81,7691926,769193600.0,1032],[20240913,2721.81,2721.79,2721.97,2721.35,2721.81,8340107,834011456.0,1033],[20240913,2721.81,2721.91,2722.47,2720.99,2720.99,7953493,795350144.0,1034],[20240913,2720.99,2721.09,2721.77,2720.95,2720.95,7660938,766094848.0,1035],[20240913,2720.95,2721.23,2721.66,2720.89,2721.12,7459182,745919104.0,1036],[20240913,2721.12,2721.07,2721.65,2720.66,2721.05,7127338,712734528.0,1037],[20240913,2721.05,2721.05,2721.27,2720.32,2720.59,7402944,740295360.0,1038],[20240913,2720.59,2720.63,2722.58,2720.53,2721.93,9512927,951293760.0,1039],[20240913,2721.93,2722.01,2722.18,2721.21,2721.34,6862653,686266240.0,1040],[20240913,2721.34,2721.59,2721.59,2720.74,2720.83,7126043,712605248.0,1041],[20240913,2720.83,2721.11,2721.11,2719.84,2720.12,8089549,808956032.0,1042],[20240913,2720.12,2720.18,2720.2,2719.06,2719.13,7607325,760733376.0,1043],[20240913,2719.13,2719.21,2719.32,2718.41,2718.6,6873808,687381824.0,1044],[20240913,2718.6,2718.44,2719.29,2718.44,2718.79,7356379,735638912.0,1045],[20240913,2718.79,2718.85,2718.85,2717.12,2717.27,10022305,1002231424.0,1046],[20240913,2717.27,2717.25,2717.26,2716.03,2716.08,8724738,872474560.0,1047],[20240913,2716.08,2715.97,2715.97,2715.13,2715.97,8935333,893534208.0,1048],[20240913,2715.97,2715.72,2715.85,2714.51,2714.54,8768862,876887232.0,1049],[20240913,2714.54,2714.65,2715.44,2714.38,2715.14,7896638,789665024.0,1050],[20240913,2715.14,2715.07,2715.28,2714.31,2714.9,6801130,680113984.0,1051],[20240913,2714.9,2715.09,2715.8,2714.92,2715.64,6425118,642513024.0,1052],[20240913,2715.64,2715.91,2715.91,2715.25,2715.77,6044331,604434176.0,1053],[20240913,2715.77,2715.62,2715.79,2715.0,2715.35,5508384,550839360.0,1054],[20240913,2715.35,2715.26,2715.46,2714.32,2714.51,5709183,570918912.0,1055],[20240913,2714.51,2714.62,2714.78,2714.13,2714.23,5920920,592092992.0,1056],[20240913,2714.23,2714.2,2714.41,2713.5,2713.69,6245085,624509568.0,1057],[20240913,2713.69,2713.43,2714.04,2712.89,2712.89,6265606,626561600.0,1058],[20240913,2712.89,2712.98,2714.12,2712.98,2713.41,6958640,695864960.0,1059],[20240913,2713.41,2713.6,2713.68,2713.19,2713.19,5915813,591582144.0,1100],[20240913,2713.19,2713.57,2713.57,2712.8,2712.93,6276720,627672768.0,1101],[20240913,2712.93,2712.88,2713.61,2712.32,2712.68,10134614,1013462400.0,1102],[20240913,2712.68,2712.75,2712.96,2711.99,2712.96,6613240,661325056.0,1103],[20240913,2712.96,2712.97,2712.97,2712.31,2712.32,5471180,547118912.0,1104],[20240913,2712.32,2712.67,2713.26,2712.2,2712.73,4742771,474277920.0,1105],[20240913,2712.73,2713.1,2714.01,2712.9,2713.75,6465990,646600064.0,1106],[20240913,2713.75,2714.08,2714.22,2713.14,2713.14,6016882,601689280.0,1107],[20240913,2713.14,2713.12,2713.84,2713.12,2713.61,5334408,533442112.0,1108],[20240913,2713.61,2713.8,2715.66,2713.8,2714.96,8002115,800212416.0,1109],[20240913,2714.96,2715.33,2715.71,2715.01,2715.18,5075130,507514016.0,1110],[20240913,2715.18,2715.58,2715.58,2714.81,2715.14,5146467,514647904.0,1111],[20240913,2715.14,2714.8,2714.8,2713.66,2713.89,5812010,581202048.0,1112],[20240913,2713.89,2714.16,2716.21,2714.0,2716.07,5819528,581953728.0,1113],[20240913,2716.07,2716.01,2716.19,2715.28,2715.3,4280908,428091712.0,1114],[20240913,2715.3,2715.79,2715.89,2714.77,2714.84,4384864,438487360.0,1115],[20240913,2714.84,2714.92,2715.28,2714.57,2714.99,5078964,507897408.0,1116],[20240913,2714.99,2715.23,2715.23,2714.26,2714.26,4710999,471100928.0,1117],[20240913,2714.26,2714.43,2715.38,2714.33,2714.9,5077465,507747552.0,1118],[20240913,2714.9,2714.99,2715.73,2714.99,2715.38,4171524,417153632.0,1119],[20240913,2715.38,2715.41,2715.44,2714.6,2714.73,4553101,455311200.0,1120],[20240913,2714.73,2714.85,2714.89,2713.77,2714.25,5334576,533458720.0,1121],[20240913,2714.25,2714.42,2714.54,2713.83,2714.19,5536610,553661632.0,1122],[20240913,2714.19,2714.56,2714.77,2714.02,2714.47,4445183,444519040.0,1123],[20240913,2714.47,2714.48,2714.93,2714.08,2714.63,4990933,499094560.0,1124],[20240913,2714.63,2714.33,2714.72,2714.09,2714.09,4054139,405414816.0,1125],[20240913,2714.09,2714.41,2714.41,2713.94,2713.94,4675508,467551808.0,1126],[20240913,2713.94,2714.26,2714.94,2714.23,2714.37,5990177,599018560.0,1127],[20240913,2714.37,2714.39,2715.19,2714.05,2714.49,4972481,497249024.0,1128],[20240913,2714.49,2714.88,2714.96,2714.05,2714.36,4484220,448422944.0,1129],[20240913,2714.36,2714.3,2714.99,2714.3,2714.77,5183787,518379840.0,1130],[20240913,2714.77,2714.74,2716.85,2714.1,2715.93,17141158,1714116736.0,1301],[20240913,2715.93,2716.08,2716.73,2715.43,2716.73,8471505,847151680.0,1302],[20240913,2716.73,2716.57,2718.58,2716.0,2716.27,10085243,1008525504.0,1303],[20240913,2716.27,2716.1,2716.1,2713.37,2713.37,8387029,838704064.0,1304],[20240913,2713.37,2713.23,2714.12,2713.02,2713.66,5916339,591634816.0,1305],[20240913,2713.66,2713.62,2714.54,2713.36,2714.32,5647049,564706176.0,1306],[20240913,2714.32,2714.35,2714.7,2713.82,2714.64,6520256,652026688.0,1307],[20240913,2714.64,2714.49,2715.68,2713.7,2715.68,6291731,629174208.0,1308],[20240913,2715.68,2715.42,2716.15,2715.42,2715.75,5932731,593274048.0,1309],[20240913,2715.75,2715.84,2716.79,2715.84,2716.46,5980550,598056128.0,1310],[20240913,2716.46,2716.3,2716.3,2715.17,2715.19,6636350,663635968.0,1311],[20240913,2715.19,2715.05,2715.9,2715.03,2715.77,5804898,580490752.0,1312],[20240913,2715.77,2715.42,2716.12,2714.97,2715.95,5565700,556570944.0,1313],[20240913,2715.95,2715.56,2716.79,2715.56,2716.77,6043064,604307264.0,1314],[20240913,2716.77,2716.48,2716.78,2716.22,2716.4,4837330,483734112.0,1315],[20240913,2716.4,2716.51,2717.45,2716.47,2717.32,5963538,596354880.0,1316],[20240913,2717.32,2717.46,2718.27,2717.01,2718.06,5818254,581826688.0,1317],[20240913,2718.06,2717.9,2718.98,2717.9,2718.0,7515685,751569408.0,1318],[20240913,2718.0,2718.23,2718.29,2717.14,2717.14,5643340,564334976.0,1319],[20240913,2717.14,2717.11,2717.25,2715.6,2715.64,6768212,676822208.0,1320],[20240913,2715.64,2715.52,2716.09,2714.99,2715.36,5290870,529088064.0,1321],[20240913,2715.36,2715.85,2715.85,2714.94,2715.59,5170456,517046496.0,1322],[20240913,2715.59,2715.56,2715.73,2714.83,2715.42,4543861,454387168.0,1323],[20240913,2715.42,2715.02,2715.78,2715.0,2715.25,4587318,458732672.0,1324],[20240913,2715.25,2715.25,2715.98,2714.86,2715.15,5547078,554708800.0,1325],[20240913,2715.15,2714.96,2715.65,2714.87,2715.14,5327185,532719648.0,1326],[20240913,2715.14,2715.32,2715.63,2714.72,2715.06,4641803,464181120.0,1327],[20240913,2715.06,2715.22,2715.47,2714.9,2715.25,4856183,485619168.0,1328],[20240913,2715.25,2715.43,2715.74,2714.99,2715.34,4793598,479360896.0,1329],[20240913,2715.34,2715.38,2715.62,2715.01,2715.01,5015538,501554688.0,1330],[20240913,2715.01,2715.12,2715.96,2714.7,2715.56,5334391,533440320.0,1331],[20240913,2715.56,2715.85,2716.23,2715.19,2715.74,5080163,508017248.0,1332],[20240913,2715.74,2715.66,2716.89,2715.09,2716.49,6102443,610245440.0,1333],[20240913,2716.49,2716.77,2717.03,2716.25,2716.62,5126409,512641952.0,1334],[20240913,2716.62,2716.95,2717.99,2716.6,2717.99,6053193,605320384.0,1335],[20240913,2717.99,2717.81,2718.39,2717.66,2718.14,5317068,531707520.0,1336],[20240913,2718.14,2718.29,2718.45,2716.86,2717.07,5711317,571132672.0,1337],[20240913,2717.07,2717.13,2717.51,2716.8,2716.83,5017915,501792576.0,1338],[20240913,2716.83,2717.02,2718.23,2717.02,2718.23,6809372,680937920.0,1339],[20240913,2718.23,2717.81,2718.78,2717.75,2718.06,5595095,559510400.0,1340],[20240913,2718.06,2717.99,2718.56,2717.85,2718.23,5291575,529158560.0,1341],[20240913,2718.23,2718.08,2719.51,2718.06,2718.98,5656282,565629120.0,1342],[20240913,2718.98,2719.19,2719.36,2718.36,2718.5,5387036,538704512.0,1343],[20240913,2718.5,2718.73,2718.73,2717.94,2717.94,5132057,513206720.0,1344],[20240913,2717.94,2718.22,2718.27,2717.26,2717.42,5974828,597483456.0,1345],[20240913,2717.42,2717.27,2717.86,2716.39,2716.39,7045944,704595584.0,1346],[20240913,2716.39,2716.29,2716.64,2715.43,2716.07,6843771,684377984.0,1347],[20240913,2716.07,2715.86,2716.35,2715.31,2715.31,5145648,514565888.0,1348],[20240913,2715.31,2715.71,2715.75,2715.05,2715.33,7557880,755788864.0,1349],[20240913,2715.33,2715.64,2715.67,2714.65,2715.35,7483574,748358464.0,1350],[20240913,2715.35,2715.29,2716.03,2714.93,2715.42,6552532,655254336.0,1351],[20240913,2715.42,2714.86,2715.64,2714.59,2714.76,5678842,567885120.0,1352],[20240913,2714.76,2714.29,2714.73,2713.72,2713.8,6267513,626752256.0,1353],[20240913,2713.8,2713.96,2714.26,2712.7,2713.04,9396257,939627008.0,1354],[20240913,2713.04,2712.61,2713.38,2712.19,2712.92,8052120,805212992.0,1355],[20240913,2712.92,2713.22,2714.05,2712.73,2713.22,5827836,582784512.0,1356],[20240913,2713.22,2713.47,2713.79,2713.08,2713.24,5194277,519428608.0,1357],[20240913,2713.24,2713.11,2713.46,2712.49,2713.02,4862695,486270240.0,1358],[20240913,2713.02,2712.94,2713.07,2712.4,2712.91,5218270,521827840.0,1359],[20240913,2712.91,2713.15,2713.23,2712.44,2712.55,5308703,530871136.0,1400],[20240913,2712.55,2712.55,2712.55,2711.34,2712.02,9021423,902143488.0,1401],[20240913,2712.02,2711.52,2711.97,2711.09,2711.09,6540915,654092416.0,1402],[20240913,2711.09,2711.14,2713.39,2711.14,2712.81,9541435,954144576.0,1403],[20240913,2712.81,2712.95,2713.28,2712.32,2712.32,5271610,527161920.0,1404],[20240913,2712.32,2712.43,2712.71,2711.7,2712.36,5309564,530957280.0,1405],[20240913,2712.36,2712.03,2712.22,2711.49,2711.49,5522646,552265728.0,1406],[20240913,2711.49,2712.24,2712.47,2711.69,2712.16,6144377,614438848.0,1407],[20240913,2712.16,2711.96,2712.35,2711.76,2712.16,5119513,511952128.0,1408],[20240913,2712.16,2712.32,2712.32,2711.47,2711.47,4881045,488105472.0,1409],[20240913,2711.47,2711.44,2711.7,2710.28,2710.67,6723864,672387712.0,1410],[20240913,2710.67,2710.6,2712.44,2710.59,2711.65,7448696,744870592.0,1411],[20240913,2711.65,2711.56,2712.13,2711.25,2711.37,5087669,508767520.0,1412],[20240913,2711.37,2711.59,2711.84,2710.98,2711.84,5026062,502607104.0,1413],[20240913,2711.84,2711.88,2712.05,2711.23,2711.64,5055938,505594688.0,1414],[20240913,2711.64,2711.67,2712.17,2711.28,2711.41,6147354,614736256.0,1415],[20240913,2711.41,2711.62,2711.87,2711.24,2711.34,5283242,528325088.0,1416],[20240913,2711.34,2711.84,2711.84,2710.45,2710.45,6876662,687667136.0,1417],[20240913,2710.45,2710.55,2711.73,2710.55,2711.17,5600909,560091968.0,1418],[20240913,2711.17,2710.78,2711.06,2710.5,2710.5,6189540,618955008.0,1419],[20240913,2710.5,2710.41,2710.68,2709.95,2709.95,6036312,603632256.0,1420],[20240913,2709.95,2709.9,2710.91,2709.9,2710.41,6491264,649127488.0,1421],[20240913,2710.41,2710.29,2710.89,2709.5,2709.5,6299048,629905664.0,1422],[20240913,2709.5,2709.74,2710.82,2709.38,2710.12,7511633,751164288.0,1423],[20240913,2710.12,2710.23,2712.35,2709.74,2711.81,9146659,914666880.0,1424],[20240913,2711.81,2711.94,2711.97,2709.92,2710.12,6510971,651098304.0,1425],[20240913,2710.12,2710.23,2710.23,2708.03,2708.26,9837850,983785984.0,1426],[20240913,2708.26,2708.61,2708.88,2708.04,2708.3,6887516,688752512.0,1427],[20240913,2708.3,2708.2,2709.0,2708.1,2708.39,7189525,718953344.0,1428],[20240913,2708.39,2708.37,2708.97,2707.64,2708.14,6274147,627415616.0,1429],[20240913,2708.14,2708.0,2709.04,2708.0,2708.06,7151533,715154176.0,1430],[20240913,2708.06,2708.08,2709.14,2708.08,2709.04,7577894,757790336.0,1431],[20240913,2709.04,2708.94,2709.75,2708.56,2708.8,7563393,756340352.0,1432],[20240913,2708.8,2708.94,2708.94,2706.11,2706.11,10900932,1090094464.0,1433],[20240913,2706.11,2706.21,2706.8,2706.04,2706.04,9106114,910612544.0,1434],[20240913,2706.04,2706.08,2706.5,2705.79,2705.91,8372940,837295040.0,1435],[20240913,2705.91,2705.69,2705.92,2704.45,2704.45,10054319,1005432896.0,1436],[20240913,2704.45,2704.58,2704.81,2703.68,2703.68,8858896,885890688.0,1437],[20240913,2703.68,2704.36,2704.79,2703.37,2703.58,8696206,869621632.0,1438],[20240913,2703.58,2703.62,2704.01,2703.37,2703.38,8992706,899271616.0,1439],[20240913,2703.38,2703.86,2705.53,2703.75,2705.35,10798477,1079848832.0,1440],[20240913,2705.35,2705.58,2707.48,2705.45,2707.01,10820493,1082050304.0,1441],[20240913,2707.01,2706.93,2709.38,2706.93,2709.02,11019670,1101968000.0,1442],[20240913,2709.02,2708.97,2709.64,2708.23,2709.42,8947904,894791424.0,1443],[20240913,2709.42,2709.25,2709.33,2708.57,2708.68,8298803,829881280.0,1444],[20240913,2708.68,2709.0,2709.0,2708.03,2708.17,7893435,789344448.0,1445],[20240913,2708.17,2708.12,2708.35,2707.71,2707.79,7796550,779656000.0,1446],[20240913,2707.79,2707.92,2708.27,2707.42,2707.66,8308008,830801664.0,1447],[20240913,2707.66,2707.52,2708.21,2706.98,2707.06,8933141,893314944.0,1448],[20240913,2707.06,2707.04,2707.15,2706.47,2706.9,9660239,966024896.0,1449],[20240913,2706.9,2706.87,2706.96,2705.54,2705.69,11088762,1108877312.0,1450],[20240913,2705.69,2706.07,2706.07,2704.49,2704.73,12076861,1207687168.0,1451],[20240913,2704.73,2704.74,2705.23,2704.29,2705.23,11541177,1154118528.0,1452],[20240913,2705.23,2705.1,2705.21,2704.4,2704.62,11860768,1186077824.0,1453],[20240913,2704.62,2704.64,2705.21,2704.6,2705.21,12581004,1258101376.0,1454],[20240913,2705.21,2704.85,2705.27,2704.21,2704.53,14435064,1443507456.0,1455],[20240913,2704.53,2704.35,2704.56,2703.89,2704.23,15183121,1518313216.0,1456],[20240913,2704.23,2704.38,2704.41,2703.73,2704.36,17885677,1788568576.0,1457],[20240913,2704.36,2704.19,2704.43,2704.19,2704.43,1287856,128785696.0,1458],[20240913,2704.43,2704.43,2704.43,2704.43,2704.43,0,0.0,1459],[20240913,2704.43,2704.52,2704.52,2704.09,2704.09,37529593,3752959488.0,1500],[20240918,2704.09,2705.35,2708.71,2705.35,2706.11,84504617,8450462208.0,931],[20240918,2706.11,2705.59,2705.59,2702.76,2702.76,36277880,3627788544.0,932],[20240918,2702.76,2702.52,2702.54,2701.46,2701.77,32462240,3246224640.0,933],[20240918,2701.77,2701.63,2705.12,2700.78,2704.93,28399372,2839938304.0,934],[20240918,2704.93,2705.85,2709.6,2705.85,2709.43,24534634,2453464576.0,935],[20240918,2709.43,2709.68,2711.17,2708.93,2709.89,25365932,2536594176.0,936],[20240918,2709.89,2710.86,2713.02,2710.86,2711.99,23501037,2350104832.0,937],[20240918,2711.99,2712.16,2712.16,2710.78,2712.04,21565741,2156574976.0,938],[20240918,2712.04,2712.08,2714.99,2711.97,2714.49,19951659,1995166848.0,939],[20240918,2714.49,2714.21,2714.37,2711.89,2712.6,20819335,2081934336.0,940],[20240918,2712.6,2712.1,2712.98,2710.65,2712.53,21536921,2153692928.0,941],[20240918,2712.53,2712.54,2713.57,2711.33,2711.95,16870231,1687024128.0,942],[20240918,2711.95,2712.12,2714.27,2711.44,2714.27,15529603,1552961408.0,943],[20240918,2714.27,2714.09,2715.21,2713.21,2713.21,14907422,1490743168.0,944],[20240918,2713.21,2713.42,2713.8,2712.52,2712.57,15013788,1501379968.0,945],[20240918,2712.57,2712.26,2712.26,2710.92,2711.5,21397324,2139733376.0,946],[20240918,2711.5,2711.21,2711.4,2709.31,2709.33,16820215,1682022528.0,947],[20240918,2709.33,2708.94,2709.3,2708.01,2708.43,15404736,1540474496.0,948],[20240918,2708.43,2708.01,2708.75,2706.46,2706.46,15118601,1511861120.0,949],[20240918,2706.46,2706.39,2707.02,2706.34,2706.64,12594119,1259412736.0,950],[20240918,2706.64,2706.66,2708.04,2706.66,2707.81,17139201,1713921024.0,951],[20240918,2707.81,2707.56,2708.17,2707.37,2708.09,13283262,1328327296.0,952],[20240918,2708.09,2708.25,2708.39,2707.71,2707.82,13968672,1396868096.0,953],[20240918,2707.82,2708.03,2708.48,2707.37,2707.37,12535469,1253547776.0,954],[20240918,2707.37,2707.17,2708.57,2706.77,2708.33,14830125,1483013248.0,955],[20240918,2708.33,2708.44,2708.65,2706.93,2706.93,12011402,1201140992.0,956],[20240918,2706.93,2707.22,2708.32,2707.06,2708.32,11054148,1105415808.0,957],[20240918,2708.32,2708.2,2708.41,2707.6,2707.6,13457478,1345748864.0,958],[20240918,2707.6,2707.55,2707.72,2707.14,2707.3,12191376,1219138560.0,959],[20240918,2707.3,2707.77,2707.77,2706.69,2706.69,14053530,1405353984.0,1000],[20240918,2706.69,2706.45,2706.61,2703.79,2703.79,18744419,1874443136.0,1001],[20240918,2703.79,2703.68,2705.91,2703.51,2703.63,17434362,1743437312.0,1002],[20240918,2703.63,2703.78,2706.26,2703.56,2705.79,13775577,1377558784.0,1003],[20240918,2705.79,2705.62,2705.79,2704.48,2705.35,10313444,1031345344.0,1004],[20240918,2705.35,2705.25,2705.31,2704.25,2704.44,10313424,1031343232.0,1005],[20240918,2704.44,2704.04,2704.59,2703.82,2704.48,11044967,1104497664.0,1006],[20240918,2704.48,2704.65,2704.65,2703.3,2703.37,9798645,979865408.0,1007],[20240918,2703.37,2703.53,2704.85,2703.53,2703.65,10882581,1088259200.0,1008],[20240918,2703.65,2704.0,2705.06,2703.54,2705.04,10198114,1019812288.0,1009],[20240918,2705.04,2704.99,2706.68,2704.93,2705.61,11052418,1105242752.0,1010],[20240918,2705.61,2705.38,2705.63,2704.29,2705.1,10950334,1095034368.0,1011],[20240918,2705.1,2704.7,2705.69,2704.69,2704.69,9279829,927983552.0,1012],[20240918,2704.69,2704.91,2706.19,2704.9,2705.51,9877588,987759552.0,1013],[20240918,2705.51,2705.77,2706.06,2704.95,2705.72,10149110,1014911936.0,1014],[20240918,2705.72,2705.84,2706.03,2704.73,2705.21,10314310,1031431808.0,1015],[20240918,2705.21,2705.48,2706.18,2704.84,2705.92,10600957,1060096640.0,1016],[20240918,2705.92,2705.96,2705.99,2705.12,2705.27,8935655,893566528.0,1017],[20240918,2705.27,2705.78,2705.85,2704.76,2705.01,8913976,891398656.0,1018],[20240918,2705.01,2705.06,2705.38,2704.1,2704.41,9090182,909019136.0,1019],[20240918,2704.41,2704.07,2704.73,2703.73,2704.73,8731500,873150720.0,1020],[20240918,2704.73,2704.23,2705.27,2703.85,2704.79,9514396,951440576.0,1021],[20240918,2704.79,2705.05,2705.05,2703.26,2703.26,7773342,777335104.0,1022],[20240918,2703.26,2703.27,2704.66,2703.27,2704.22,8280333,828034368.0,1023],[20240918,2704.22,2703.99,2704.83,2703.78,2704.47,9050583,905059520.0,1024],[20240918,2704.47,2704.47,2704.73,2703.85,2703.94,7310866,731087680.0,1025],[20240918,2703.94,2704.17,2705.4,2704.17,2705.21,7830203,783021312.0,1026],[20240918,2705.21,2705.12,2705.12,2704.5,2704.95,6504637,650464576.0,1027],[20240918,2704.95,2705.33,2706.0,2705.02,2705.44,7232654,723266176.0,1028],[20240918,2705.44,2705.86,2705.86,2705.2,2705.33,7027750,702776256.0,1029],[20240918,2705.33,2705.17,2705.5,2704.96,2705.11,6669688,666969856.0,1030],[20240918,2705.11,2705.43,2705.52,2704.51,2705.03,8731012,873102208.0,1031],[20240918,2705.03,2704.9,2705.3,2704.06,2704.33,8189253,818926336.0,1032],[20240918,2704.33,2704.3,2704.77,2703.93,2704.36,6788268,678827648.0,1033],[20240918,2704.36,2704.07,2704.95,2703.58,2704.64,6895392,689540224.0,1034],[20240918,2704.64,2704.78,2704.78,2703.77,2704.02,6848834,684884480.0,1035],[20240918,2704.02,2704.06,2704.5,2703.46,2704.04,8424418,842442816.0,1036],[20240918,2704.04,2703.8,2704.87,2703.59,2704.13,7782239,778224704.0,1037],[20240918,2704.13,2703.86,2704.22,2702.92,2702.92,6691165,669117824.0,1038],[20240918,2702.92,2703.27,2704.11,2703.12,2703.54,6870609,687061632.0,1039],[20240918,2703.54,2703.77,2704.1,2702.94,2702.94,6233563,623357248.0,1040],[20240918,2702.94,2703.1,2705.21,2702.85,2705.21,7959479,795948992.0,1041],[20240918,2705.21,2705.57,2707.75,2705.42,2707.67,11483942,1148395008.0,1042],[20240918,2707.67,2707.69,2708.37,2706.76,2706.86,8738860,873887104.0,1043],[20240918,2706.86,2706.8,2707.45,2706.43,2707.06,5455478,545549056.0,1044],[20240918,2707.06,2707.07,2707.21,2705.67,2705.67,5639504,563951424.0,1045],[20240918,2705.67,2706.09,2706.09,2704.31,2704.31,5982800,598281344.0,1046],[20240918,2704.31,2704.57,2704.8,2704.07,2704.17,4901408,490141856.0,1047],[20240918,2704.17,2704.29,2704.74,2703.95,2704.29,5376045,537605568.0,1048],[20240918,2704.29,2704.54,2705.03,2704.34,2704.97,4618108,461811648.0,1049],[20240918,2704.97,2705.03,2705.27,2704.63,2704.72,5142969,514298240.0,1050],[20240918,2704.72,2704.84,2705.26,2704.27,2704.27,6207979,620798848.0,1051],[20240918,2704.27,2704.47,2705.12,2704.37,2705.12,5637799,563780800.0,1052],[20240918,2705.12,2705.06,2705.06,2703.57,2703.57,5116473,511648448.0,1053],[20240918,2703.57,2703.92,2704.49,2703.65,2704.07,5201673,520168256.0,1054],[20240918,2704.07,2704.31,2704.6,2703.82,2703.89,6024821,602482944.0,1055],[20240918,2703.89,2704.12,2704.86,2703.86,2704.33,5295844,529585280.0,1056],[20240918,2704.33,2704.55,2704.75,2703.8,2704.03,5176037,517604800.0,1057],[20240918,2704.03,2704.12,2704.25,2703.41,2703.58,5321787,532179680.0,1058],[20240918,2703.58,2703.79,2704.66,2703.64,2703.83,5105675,510568480.0,1059],[20240918,2703.83,2704.04,2704.77,2703.89,2704.57,4904096,490410560.0,1100],[20240918,2704.57,2704.42,2705.21,2704.3,2704.38,5759371,575938048.0,1101],[20240918,2704.38,2704.57,2704.64,2703.69,2703.85,4944088,494409888.0,1102],[20240918,2703.85,2704.04,2705.0,2703.51,2704.1,5904759,590476544.0,1103],[20240918,2704.1,2704.57,2704.57,2702.88,2703.52,5032283,503229408.0,1104],[20240918,2703.52,2704.34,2704.34,2702.97,2704.02,6638317,663832704.0,1105],[20240918,2704.02,2703.95,2704.48,2703.13,2703.87,4913751,491376192.0,1106],[20240918,2703.87,2703.97,2704.68,2703.46,2704.22,4709848,470985728.0,1107],[20240918,2704.22,2704.15,2704.65,2703.8,2704.45,4312191,431219872.0,1108],[20240918,2704.45,2704.36,2705.11,2703.6,2704.4,4582333,458234208.0,1109],[20240918,2704.4,2704.74,2704.74,2703.79,2704.05,4710104,471011456.0,1110],[20240918,2704.05,2703.81,2704.29,2703.24,2703.53,5196178,519618752.0,1111],[20240918,2703.53,2703.75,2704.7,2703.45,2703.85,5430550,543056064.0,1112],[20240918,2703.85,2703.87,2704.22,2703.6,2704.06,4500172,450018240.0,1113],[20240918,2704.06,2703.98,2705.04,2703.98,2704.22,5735648,573565760.0,1114],[20240918,2704.22,2704.5,2704.5,2703.45,2703.45,4823298,482330944.0,1115],[20240918,2703.45,2703.69,2704.04,2703.09,2703.09,4745321,474533120.0,1116],[20240918,2703.09,2703.15,2703.73,2702.78,2702.95,5444012,544402240.0,1117],[20240918,2702.95,2703.39,2703.39,2701.71,2701.71,4987129,498714112.0,1118],[20240918,2701.71,2702.53,2702.64,2701.7,2702.1,5759930,575994048.0,1119],[20240918,2702.1,2702.8,2704.01,2702.33,2703.73,6181553,618156352.0,1120],[20240918,2703.73,2703.92,2703.96,2703.05,2703.43,4434142,443415296.0,1121],[20240918,2703.43,2703.46,2704.24,2703.36,2703.6,4244794,424480352.0,1122],[20240918,2703.6,2703.88,2704.08,2702.74,2703.56,4231216,423122656.0,1123],[20240918,2703.56,2703.1,2703.39,2702.56,2702.98,3953766,395377344.0,1124],[20240918,2702.98,2703.17,2703.76,2702.6,2703.1,4541327,454133728.0,1125],[20240918,2703.1,2703.2,2703.87,2702.77,2703.52,5276526,527653600.0,1126],[20240918,2703.52,2703.56,2703.57,2701.94,2702.12,6231487,623149824.0,1127],[20240918,2702.12,2702.25,2703.27,2702.25,2702.94,4809043,480905440.0,1128],[20240918,2702.94,2702.79,2703.9,2702.79,2703.72,4890512,489052128.0,1129],[20240918,2703.72,2704.05,2704.05,2702.29,2702.85,5227919,522793056.0,1130],[20240918,2702.85,2702.54,2702.54,2699.01,2699.01,14503963,1450397440.0,1301],[20240918,2699.01,2699.08,2699.28,2697.68,2697.73,8859360,885936960.0,1302],[20240918,2697.73,2697.84,2697.84,2695.97,2696.05,7753232,775324032.0,1303],[20240918,2696.05,2695.45,2695.45,2693.61,2693.88,9099223,909923520.0,1304],[20240918,2693.88,2694.17,2694.9,2694.01,2694.55,7895655,789566656.0,1305],[20240918,2694.55,2694.26,2695.15,2693.79,2694.51,7712338,771234688.0,1306],[20240918,2694.51,2694.56,2694.56,2692.45,2692.45,7695090,769510016.0,1307],[20240918,2692.45,2692.37,2692.37,2691.31,2691.31,8034723,803473152.0,1308],[20240918,2691.31,2691.46,2692.86,2691.35,2692.03,6839098,683911104.0,1309],[20240918,2692.03,2692.3,2692.34,2690.7,2690.96,6537239,653724800.0,1310],[20240918,2690.96,2691.02,2691.91,2690.78,2691.6,6689328,668933824.0,1311],[20240918,2691.6,2691.51,2691.56,2690.94,2691.06,5218959,521896960.0,1312],[20240918,2691.06,2691.04,2691.39,2690.62,2691.09,6034778,603478528.0,1313],[20240918,2691.09,2691.04,2691.04,2689.7,2689.7,6680527,668053824.0,1314],[20240918,2689.7,2690.08,2691.89,2690.08,2691.89,8632079,863208832.0,1315],[20240918,2691.89,2691.77,2695.93,2691.77,2695.93,11722193,1172220288.0,1316],[20240918,2695.93,2696.43,2696.73,2694.43,2694.43,8740903,874091392.0,1317],[20240918,2694.43,2694.71,2696.21,2694.62,2696.21,5044441,504444928.0,1318],[20240918,2696.21,2695.91,2696.85,2695.74,2695.96,5449484,544949440.0,1319],[20240918,2695.96,2695.46,2695.93,2695.29,2695.47,5162737,516274560.0,1320],[20240918,2695.47,2695.48,2697.95,2695.48,2697.17,7042174,704218368.0,1321],[20240918,2697.17,2697.12,2697.34,2696.62,2697.26,4522036,452204608.0,1322],[20240918,2697.26,2696.73,2698.23,2696.73,2698.23,4813920,481392896.0,1323],[20240918,2698.23,2698.22,2698.69,2697.88,2698.44,4304781,430479200.0,1324],[20240918,2698.44,2698.31,2698.64,2697.3,2697.3,5613152,561316096.0,1325],[20240918,2697.3,2697.51,2697.87,2697.39,2697.84,4453419,445342880.0,1326],[20240918,2697.84,2697.65,2698.18,2697.16,2698.18,4659981,465998912.0,1327],[20240918,2698.18,2698.31,2698.31,2697.57,2697.84,3997442,399745280.0,1328],[20240918,2697.84,2697.29,2697.87,2697.29,2697.48,4406159,440617120.0,1329],[20240918,2697.48,2697.34,2697.73,2697.08,2697.4,4642151,464215936.0,1330],[20240918,2697.4,2697.78,2697.78,2696.68,2696.97,4570897,457090752.0,1331],[20240918,2696.97,2696.91,2698.0,2696.91,2697.43,4509271,450928256.0,1332],[20240918,2697.43,2697.42,2697.9,2697.15,2697.17,4316741,431675232.0,1333],[20240918,2697.17,2697.46,2697.8,2697.14,2697.23,4267282,426729184.0,1334],[20240918,2697.23,2696.91,2697.21,2696.68,2696.72,4692077,469208544.0,1335],[20240918,2696.72,2697.07,2699.2,2696.48,2698.82,6488177,648818624.0,1336],[20240918,2698.82,2698.94,2700.47,2698.94,2699.8,6222388,622239808.0,1337],[20240918,2699.8,2700.07,2700.6,2699.79,2700.6,4269769,426977728.0,1338],[20240918,2700.6,2700.42,2700.55,2699.99,2700.38,4147804,414781440.0,1339],[20240918,2700.38,2700.74,2700.99,2700.03,2700.03,4292956,429296512.0,1340],[20240918,2700.03,2699.96,2701.84,2699.89,2701.42,5213297,521330976.0,1341],[20240918,2701.42,2701.59,2701.86,2700.98,2701.86,4915334,491534336.0,1342],[20240918,2701.86,2701.67,2701.88,2700.78,2700.79,4608343,460834976.0,1343],[20240918,2700.79,2701.01,2702.86,2701.01,2702.86,5730250,573026112.0,1344],[20240918,2702.86,2703.48,2707.64,2703.41,2707.64,14619540,1461955200.0,1345],[20240918,2707.64,2707.06,2711.72,2707.06,2711.72,14861192,1486119936.0,1346],[20240918,2711.72,2711.66,2711.66,2708.9,2709.23,10526031,1052604160.0,1347],[20240918,2709.23,2708.93,2709.47,2708.22,2709.47,5881141,588115008.0,1348],[20240918,2709.47,2709.14,2711.54,2709.12,2711.38,8939121,893912640.0,1349],[20240918,2711.38,2710.98,2711.62,2709.55,2709.89,8613743,861375232.0,1350],[20240918,2709.89,2709.74,2711.02,2709.02,2710.89,7028576,702858880.0,1351],[20240918,2710.89,2710.69,2710.69,2709.53,2709.53,6262796,626280640.0,1352],[20240918,2709.53,2709.65,2710.32,2709.27,2710.06,5984779,598478848.0,1353],[20240918,2710.06,2709.9,2712.83,2709.9,2712.23,9984899,998491072.0,1354],[20240918,2712.23,2712.4,2712.94,2711.39,2711.66,7535559,753557056.0,1355],[20240918,2711.66,2711.31,2712.79,2711.31,2712.79,6028743,602875328.0,1356],[20240918,2712.79,2712.66,2714.34,2712.19,2714.17,9571011,957102016.0,1357],[20240918,2714.17,2714.33,2716.43,2714.33,2716.43,10118071,1011807744.0,1358],[20240918,2716.43,2716.63,2718.75,2716.34,2718.75,12200223,1220023168.0,1359],[20240918,2718.75,2718.73,2722.16,2718.46,2722.16,15323817,1532382464.0,1400],[20240918,2722.16,2722.82,2724.11,2721.87,2722.26,19184639,1918465024.0,1401],[20240918,2722.26,2722.27,2722.54,2720.32,2721.42,12387613,1238762496.0,1402],[20240918,2721.42,2721.64,2721.64,2718.95,2720.04,10697094,1069710528.0,1403],[20240918,2720.04,2720.28,2720.28,2719.44,2719.58,7354322,735433280.0,1404],[20240918,2719.58,2719.47,2719.56,2717.77,2718.05,7413205,741321472.0,1405],[20240918,2718.05,2718.35,2719.21,2717.93,2719.21,6815369,681538048.0,1406],[20240918,2719.21,2718.73,2718.89,2717.57,2717.57,7377162,737717312.0,1407],[20240918,2717.57,2717.82,2717.82,2716.68,2717.1,7840253,784025984.0,1408],[20240918,2717.1,2717.0,2718.53,2717.0,2718.53,6241834,624184512.0,1409],[20240918,2718.53,2718.54,2720.68,2718.54,2720.68,9528495,952850560.0,1410],[20240918,2720.68,2720.65,2721.98,2720.44,2721.95,9004518,900452800.0,1411],[20240918,2721.95,2721.69,2722.31,2721.26,2721.99,7144952,714496128.0,1412],[20240918,2721.99,2721.59,2721.86,2721.03,2721.19,6687788,668779904.0,1413],[20240918,2721.19,2721.44,2722.0,2721.33,2721.41,6607504,660751488.0,1414],[20240918,2721.41,2721.45,2721.45,2719.06,2719.27,8015015,801502464.0,1415],[20240918,2719.27,2719.42,2719.51,2718.43,2718.81,6875631,687564352.0,1416],[20240918,2718.81,2718.62,2718.88,2717.85,2717.9,5872194,587220288.0,1417],[20240918,2717.9,2718.06,2718.61,2718.06,2718.41,5489221,548923008.0,1418],[20240918,2718.41,2718.48,2718.48,2717.13,2717.2,6086761,608677120.0,1419],[20240918,2717.2,2716.8,2717.21,2716.03,2716.33,6230384,623039616.0,1420],[20240918,2716.33,2716.17,2716.54,2715.46,2715.5,5992401,599241216.0,1421],[20240918,2715.5,2715.42,2715.47,2714.87,2715.27,5507326,550733504.0,1422],[20240918,2715.27,2715.08,2715.32,2714.71,2715.18,5436785,543679616.0,1423],[20240918,2715.18,2715.24,2715.29,2714.71,2715.14,5322947,532295808.0,1424],[20240918,2715.14,2714.9,2715.15,2714.26,2714.71,5141869,514187808.0,1425],[20240918,2714.71,2714.62,2714.96,2714.09,2714.09,4747796,474780256.0,1426],[20240918,2714.09,2714.41,2714.88,2714.12,2714.87,4931854,493186368.0,1427],[20240918,2714.87,2714.48,2714.92,2714.09,2714.65,4658221,465823104.0,1428],[20240918,2714.65,2714.4,2714.54,2713.9,2714.21,4859020,485902944.0,1429],[20240918,2714.21,2714.16,2715.17,2714.16,2715.1,5791859,579186816.0,1430],[20240918,2715.1,2715.16,2716.02,2714.58,2715.87,6565073,656508352.0,1431],[20240918,2715.87,2715.43,2715.67,2715.06,2715.58,5153897,515390816.0,1432],[20240918,2715.58,2715.36,2715.91,2715.05,2715.44,4421567,442157792.0,1433],[20240918,2715.44,2715.27,2716.78,2715.27,2716.78,6191704,619171392.0,1434],[20240918,2716.78,2716.62,2717.9,2716.53,2717.75,6622655,662266240.0,1435],[20240918,2717.75,2717.65,2717.89,2717.03,2717.42,5821565,582157632.0,1436],[20240918,2717.42,2717.32,2717.67,2716.54,2716.98,6048428,604843776.0,1437],[20240918,2716.98,2717.03,2717.1,2715.95,2716.51,6117244,611725504.0,1438],[20240918,2716.51,2716.17,2716.33,2715.52,2715.7,6196087,619609536.0,1439],[20240918,2715.7,2715.81,2716.15,2715.13,2715.61,5597758,559776960.0,1440],[20240918,2715.61,2715.43,2715.78,2715.03,2715.32,6555570,655557888.0,1441],[20240918,2715.32,2715.46,2715.6,2714.78,2715.06,6142606,614261312.0,1442],[20240918,2715.06,2715.2,2715.56,2714.43,2714.79,6916805,691681792.0,1443],[20240918,2714.79,2715.06,2715.06,2714.04,2714.22,7501096,750110592.0,1444],[20240918,2714.22,2714.08,2714.49,2713.85,2714.12,7247446,724745536.0,1445],[20240918,2714.12,2713.7,2714.31,2713.53,2714.24,7611763,761176960.0,1446],[20240918,2714.24,2713.83,2713.96,2713.26,2713.95,7592820,759283136.0,1447],[20240918,2713.95,2713.84,2714.04,2713.34,2713.85,7436257,743626432.0,1448],[20240918,2713.85,2713.65,2713.98,2713.4,2713.9,8223278,822328768.0,1449],[20240918,2713.9,2713.51,2714.0,2713.3,2713.9,8511426,851143808.0,1450],[20240918,2713.9,2714.05,2714.7,2713.51,2714.7,8824079,882409024.0,1451],[20240918,2714.7,2714.55,2714.88,2714.33,2714.56,9724202,972421184.0,1452],[20240918,2714.56,2714.53,2715.24,2714.14,2714.99,9573803,957381376.0,1453],[20240918,2714.99,2715.1,2715.56,2714.76,2715.08,9525308,952531648.0,1454],[20240918,2715.08,2715.33,2715.79,2715.16,2715.29,11623808,1162381696.0,1455],[20240918,2715.29,2715.39,2715.8,2714.99,2715.18,12819473,1281948288.0,1456],[20240918,2715.18,2715.86,2717.16,2715.69,2716.87,14671223,1467123328.0,1457],[20240918,2716.87,2717.15,2717.15,2716.86,2716.93,834858,83485936.0,1458],[20240918,2716.93,2716.93,2716.93,2716.93,2716.93,0,0.0,1459],[20240918,2716.93,2716.81,2717.28,2716.81,2717.28,21510299,2151030016.0,1500]],"symbol":"000001.sh","name":"000001.sh","ver":2/*暴露外部用的方法*/};exports.SH_000001_M1_KLINE=SH_000001_M1_KLINE;