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/000151.sz.minute.kline.js ADDED Viewed

@@ -0,0 +1 @@

+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_000151_M1_KLINE={"data":[[20240614,11.3,11.3,11.36,11.2,11.26,259100,2928422.0,931],[20240614,11.26,11.26,11.32,11.26,11.3,121700,1373427.0,932],[20240614,11.3,11.3,11.43,11.3,11.35,199100,2261045.0,933],[20240614,11.35,11.34,11.36,11.25,11.26,138100,1561374.0,934],[20240614,11.26,11.25,11.26,11.23,11.25,65400,735631.0,935],[20240614,11.25,11.24,11.28,11.24,11.27,25600,288170.0,936],[20240614,11.27,11.27,11.3,11.27,11.3,45500,513349.0,937],[20240614,11.3,11.32,11.32,11.29,11.3,73600,832409.0,938],[20240614,11.3,11.3,11.31,11.28,11.3,17000,192052.0,939],[20240614,11.3,11.3,11.3,11.28,11.29,46100,520576.0,940],[20240614,11.29,11.29,11.29,11.25,11.25,116600,1314441.0,941],[20240614,11.25,11.25,11.27,11.25,11.27,13700,154331.0,942],[20240614,11.27,11.26,11.29,11.26,11.29,40500,456447.0,943],[20240614,11.29,11.28,11.29,11.27,11.28,15300,172595.0,944],[20240614,11.28,11.28,11.29,11.28,11.29,20200,228063.0,945],[20240614,11.29,11.29,11.36,11.29,11.36,183800,2080775.0,946],[20240614,11.36,11.36,11.4,11.32,11.32,266500,3031282.0,947],[20240614,11.32,11.35,11.35,11.33,11.34,65000,736892.0,948],[20240614,11.34,11.34,11.34,11.3,11.3,96500,1093438.0,949],[20240614,11.3,11.3,11.32,11.3,11.32,11100,125540.0,950],[20240614,11.32,11.31,11.32,11.3,11.31,54600,617495.0,951],[20240614,11.31,11.3,11.31,11.3,11.3,28000,316413.0,952],[20240614,11.3,11.29,11.31,11.29,11.3,18500,209041.0,953],[20240614,11.3,11.3,11.31,11.29,11.29,18100,204512.0,954],[20240614,11.29,11.3,11.32,11.29,11.32,76900,869620.0,955],[20240614,11.32,11.32,11.33,11.31,11.31,3400,38497.0,956],[20240614,11.31,11.31,11.33,11.31,11.33,13100,148194.0,957],[20240614,11.33,11.32,11.33,11.32,11.33,23500,266252.0,958],[20240614,11.33,11.33,11.35,11.33,11.35,39500,448088.0,959],[20240614,11.35,11.36,11.37,11.3,11.36,113900,1291789.0,1000],[20240614,11.36,11.36,11.36,11.32,11.32,23500,266615.0,1001],[20240614,11.32,11.33,11.33,11.3,11.3,41600,470320.0,1002],[20240614,11.3,11.29,11.3,11.29,11.29,44800,505803.0,1003],[20240614,11.29,11.3,11.32,11.3,11.32,10800,122081.0,1004],[20240614,11.32,11.31,11.31,11.3,11.3,6500,73482.0,1005],[20240614,11.3,11.29,11.3,11.29,11.3,7600,85847.0,1006],[20240614,11.3,11.29,11.29,11.26,11.27,65000,733127.0,1007],[20240614,11.27,11.26,11.27,11.25,11.25,93500,1052369.0,1008],[20240614,11.25,11.26,11.26,11.23,11.23,57300,644336.0,1009],[20240614,11.23,11.24,11.25,11.23,11.24,50400,566451.0,1010],[20240614,11.24,11.24,11.26,11.24,11.26,10700,120406.0,1011],[20240614,11.26,11.25,11.27,11.25,11.27,15800,178056.0,1012],[20240614,11.27,11.26,11.27,11.26,11.27,21800,245533.0,1013],[20240614,11.27,11.27,11.28,11.27,11.27,2500,28179.0,1014],[20240614,11.27,11.26,11.26,11.25,11.26,24300,273534.0,1015],[20240614,11.26,11.26,11.28,11.26,11.26,15700,176960.0,1016],[20240614,11.26,11.25,11.25,11.24,11.25,33100,372149.0,1017],[20240614,11.25,11.24,11.26,11.23,11.26,38100,428342.0,1018],[20240614,11.26,11.26,11.26,11.25,11.26,8200,92289.0,1019],[20240614,11.26,11.26,11.26,11.25,11.25,24400,274578.0,1020],[20240614,11.25,11.25,11.29,11.25,11.28,36500,411329.0,1021],[20240614,11.28,11.28,11.28,11.26,11.27,7600,85666.0,1022],[20240614,11.27,11.27,11.27,11.26,11.26,2300,25914.0,1023],[20240614,11.26,11.26,11.27,11.26,11.27,5900,66437.0,1024],[20240614,11.27,11.27,11.27,11.26,11.26,1500,16895.0,1025],[20240614,11.26,11.26,11.26,11.25,11.25,10700,120478.0,1026],[20240614,11.25,11.25,11.25,11.25,11.25,25000,281250.0,1027],[20240614,11.25,11.25,11.27,11.25,11.27,24100,271391.0,1028],[20240614,11.27,11.26,11.26,11.26,11.26,1900,21394.0,1029],[20240614,11.26,11.25,11.26,11.25,11.26,6200,69793.0,1030],[20240614,11.26,11.26,11.26,11.24,11.24,18400,207008.0,1031],[20240614,11.24,11.24,11.24,11.24,11.24,25300,284372.0,1032],[20240614,11.24,11.24,11.24,11.24,11.24,1700,19108.0,1033],[20240614,11.24,11.24,11.26,11.24,11.26,6400,71970.0,1034],[20240614,11.26,11.25,11.26,11.25,11.25,3800,42751.0,1035],[20240614,11.25,11.24,11.24,11.24,11.24,2500,28100.0,1036],[20240614,11.24,11.24,11.24,11.24,11.24,1000,11241.0,1037],[20240614,11.24,11.24,11.25,11.24,11.24,27400,307980.0,1038],[20240614,11.24,11.24,11.24,11.23,11.23,8300,93251.0,1039],[20240614,11.23,11.23,11.24,11.23,11.23,7500,84229.0,1040],[20240614,11.23,11.23,11.24,11.23,11.24,26500,297697.0,1041],[20240614,11.24,11.24,11.25,11.24,11.24,36200,406900.0,1042],[20240614,11.24,11.24,11.25,11.24,11.24,3000,33744.0,1043],[20240614,11.24,11.25,11.25,11.24,11.25,9800,110155.0,1044],[20240614,11.25,11.24,11.26,11.24,11.26,55500,624581.0,1045],[20240614,11.26,11.27,11.27,11.26,11.26,17500,197164.0,1046],[20240614,11.26,11.26,11.27,11.26,11.27,20500,230932.0,1047],[20240614,11.27,11.27,11.27,11.27,11.27,1400,15778.0,1048],[20240614,11.27,11.27,11.27,11.26,11.26,7400,83386.0,1049],[20240614,11.26,11.26,11.27,11.26,11.27,7800,87851.0,1050],[20240614,11.27,11.28,11.28,11.27,11.27,1500,16911.0,1051],[20240614,11.27,11.27,11.27,11.26,11.26,6100,68718.0,1052],[20240614,11.26,11.27,11.27,11.26,11.27,8100,91286.0,1053],[20240614,11.27,11.27,11.27,11.26,11.26,4900,55187.0,1054],[20240614,11.26,11.27,11.27,11.27,11.27,23800,268026.0,1055],[20240614,11.27,11.27,11.27,11.26,11.26,3700,41690.0,1056],[20240614,11.26,11.27,11.28,11.27,11.28,2300,25936.0,1057],[20240614,11.28,11.28,11.28,11.27,11.27,4700,52999.0,1058],[20240614,11.27,11.27,11.27,11.26,11.26,16000,180205.0,1059],[20240614,11.26,11.27,11.27,11.27,11.27,1400,15778.0,1100],[20240614,11.27,11.27,11.27,11.26,11.26,1200,13515.0,1101],[20240614,11.26,11.26,11.26,11.25,11.25,32100,361312.0,1102],[20240614,11.25,11.26,11.26,11.24,11.24,21900,246511.0,1103],[20240614,11.24,11.25,11.26,11.24,11.25,4200,47235.0,1104],[20240614,11.25,11.25,11.26,11.25,11.25,5000,56251.0,1105],[20240614,11.25,11.26,11.26,11.24,11.24,2500,28125.0,1106],[20240614,11.24,11.24,11.25,11.24,11.25,3700,41595.0,1107],[20240614,11.25,11.24,11.26,11.24,11.26,10100,113606.0,1108],[20240614,11.26,11.25,11.25,11.22,11.22,59600,670047.0,1109],[20240614,11.22,11.23,11.23,11.22,11.22,8400,94286.0,1110],[20240614,11.22,11.22,11.24,11.22,11.23,15700,176313.0,1111],[20240614,11.23,11.24,11.25,11.23,11.25,17800,200053.0,1112],[20240614,11.25,11.24,11.25,11.24,11.24,6900,77563.0,1113],[20240614,11.24,11.25,11.25,11.24,11.25,23000,258746.0,1114],[20240614,11.25,11.27,11.27,11.27,11.27,23200,261262.0,1115],[20240614,11.27,11.27,11.31,11.27,11.3,127100,1434547.0,1116],[20240614,11.3,11.29,11.31,11.29,11.3,14200,160444.0,1117],[20240614,11.3,11.29,11.29,11.27,11.28,4500,50761.0,1118],[20240614,11.28,11.27,11.28,11.27,11.28,5400,60874.0,1119],[20240614,11.28,11.27,11.27,11.27,11.27,51500,580405.0,1120],[20240614,11.27,11.27,11.27,11.25,11.25,24100,271295.0,1121],[20240614,11.25,11.24,11.25,11.24,11.25,22100,248617.0,1122],[20240614,11.25,11.25,11.25,11.25,11.25,4700,52875.0,1123],[20240614,11.25,11.25,11.26,11.25,11.25,12200,137251.0,1124],[20240614,11.25,11.25,11.26,11.25,11.26,1700,19133.0,1125],[20240614,11.26,11.25,11.25,11.25,11.25,15800,177750.0,1126],[20240614,11.25,11.24,11.24,11.24,11.24,8900,100036.0,1127],[20240614,11.24,11.24,11.25,11.24,11.25,1000,11242.0,1128],[20240614,11.25,11.24,11.25,11.24,11.24,13200,148371.0,1129],[20240614,11.24,11.24,11.25,11.24,11.25,24500,275382.0,1130],[20240614,11.25,11.28,11.28,11.24,11.24,81200,914055.0,1301],[20240614,11.24,11.23,11.23,11.22,11.22,29700,333576.0,1302],[20240614,11.22,11.23,11.23,11.23,11.23,11100,124653.0,1303],[20240614,11.23,11.23,11.23,11.21,11.22,59100,662994.0,1304],[20240614,11.22,11.22,11.22,11.2,11.2,56300,630728.0,1305],[20240614,11.2,11.2,11.2,11.16,11.16,44100,493252.0,1306],[20240614,11.16,11.17,11.21,11.17,11.2,27400,306640.0,1307],[20240614,11.2,11.19,11.22,11.19,11.22,73700,825563.0,1308],[20240614,11.22,11.22,11.24,11.21,11.23,20600,231201.0,1309],[20240614,11.23,11.24,11.24,11.22,11.23,6500,73028.0,1310],[20240614,11.23,11.23,11.24,11.23,11.24,2400,26954.0,1311],[20240614,11.24,11.22,11.23,11.21,11.23,22900,257250.0,1312],[20240614,11.23,11.24,11.24,11.23,11.23,31800,357218.0,1313],[20240614,11.23,11.22,11.24,11.22,11.24,9400,105574.0,1314],[20240614,11.24,11.24,11.24,11.23,11.23,46100,517907.0,1315],[20240614,11.23,11.22,11.22,11.2,11.22,7200,80693.0,1316],[20240614,11.22,11.21,11.23,11.21,11.23,4900,54972.0,1317],[20240614,11.23,11.19,11.24,11.19,11.23,46700,523244.0,1318],[20240614,11.23,11.21,11.25,11.21,11.25,69100,776659.0,1319],[20240614,11.25,11.25,11.27,11.24,11.26,55900,628794.0,1320],[20240614,11.26,11.26,11.27,11.24,11.26,83000,933869.0,1321],[20240614,11.26,11.24,11.26,11.24,11.26,3900,43885.0,1322],[20240614,11.26,11.25,11.26,11.25,11.26,15400,173258.0,1323],[20240614,11.26,11.26,11.26,11.25,11.26,9900,111469.0,1324],[20240614,11.26,11.26,11.26,11.25,11.25,20300,228404.0,1325],[20240614,11.25,11.25,11.26,11.24,11.24,15400,173291.0,1326],[20240614,11.24,11.25,11.25,11.24,11.25,16200,182131.0,1327],[20240614,11.25,11.26,11.26,11.26,11.26,8400,94584.0,1328],[20240614,11.26,11.27,11.27,11.27,11.27,500,5635.0,1329],[20240614,11.27,11.26,11.27,11.26,11.27,7700,86762.0,1330],[20240614,11.27,11.27,11.27,11.26,11.26,7000,78853.0,1331],[20240614,11.26,11.27,11.27,11.24,11.27,106000,1193500.0,1332],[20240614,11.27,11.27,11.32,11.27,11.3,168200,1899178.0,1333],[20240614,11.3,11.3,11.3,11.28,11.28,105400,1187238.0,1334],[20240614,11.28,11.28,11.29,11.27,11.27,28200,317980.0,1335],[20240614,11.27,11.27,11.27,11.27,11.27,5000,56349.0,1336],[20240614,11.27,11.26,11.28,11.26,11.28,7200,81136.0,1337],[20240614,11.28,11.28,11.31,11.28,11.31,43700,493612.0,1338],[20240614,11.31,11.31,11.31,11.27,11.28,28600,322867.0,1339],[20240614,11.28,11.28,11.3,11.28,11.3,35000,395397.0,1340],[20240614,11.3,11.3,11.31,11.29,11.31,49900,563828.0,1341],[20240614,11.31,11.29,11.29,11.29,11.29,22800,257428.0,1342],[20240614,11.29,11.28,11.29,11.27,11.27,17700,199642.0,1343],[20240614,11.27,11.27,11.27,11.26,11.27,15800,178017.0,1344],[20240614,11.27,11.26,11.28,11.26,11.27,29000,326615.0,1345],[20240614,11.27,11.27,11.28,11.26,11.27,17200,193835.0,1346],[20240614,11.27,11.27,11.28,11.27,11.27,19600,220898.0,1347],[20240614,11.27,11.26,11.27,11.26,11.27,23500,264683.0,1348],[20240614,11.27,11.27,11.28,11.27,11.27,6200,69921.0,1349],[20240614,11.27,11.27,11.28,11.27,11.27,14800,166811.0,1350],[20240614,11.27,11.27,11.28,11.27,11.28,8100,91288.0,1351],[20240614,11.28,11.27,11.27,11.26,11.26,20600,232127.0,1352],[20240614,11.26,11.26,11.27,11.25,11.26,37600,423298.0,1353],[20240614,11.26,11.25,11.26,11.25,11.26,16500,185635.0,1354],[20240614,11.26,11.26,11.27,11.26,11.27,10700,120588.0,1355],[20240614,11.27,11.27,11.27,11.25,11.25,7800,87863.0,1356],[20240614,11.25,11.26,11.26,11.26,11.26,5900,66434.0,1357],[20240614,11.26,11.26,11.28,11.26,11.28,8500,95764.0,1358],[20240614,11.28,11.28,11.29,11.28,11.28,13400,151184.0,1359],[20240614,11.28,11.28,11.29,11.28,11.29,6600,74461.0,1400],[20240614,11.29,11.28,11.29,11.27,11.27,13900,156762.0,1401],[20240614,11.27,11.27,11.28,11.27,11.27,9800,110459.0,1402],[20240614,11.27,11.27,11.28,11.27,11.27,5500,61994.0,1403],[20240614,11.27,11.27,11.27,11.25,11.25,36000,405308.0,1404],[20240614,11.25,11.25,11.26,11.24,11.26,16500,185710.0,1405],[20240614,11.26,11.26,11.27,11.26,11.26,21100,237606.0,1406],[20240614,11.26,11.26,11.27,11.26,11.27,4500,50690.0,1407],[20240614,11.27,11.27,11.27,11.27,11.27,12800,144256.0,1408],[20240614,11.27,11.26,11.28,11.26,11.28,113900,1282532.0,1409],[20240614,11.28,11.28,11.29,11.28,11.29,18800,212094.0,1410],[20240614,11.29,11.29,11.3,11.28,11.3,32400,365633.0,1411],[20240614,11.3,11.3,11.3,11.29,11.29,23500,265403.0,1412],[20240614,11.29,11.29,11.3,11.29,11.29,37200,420001.0,1413],[20240614,11.29,11.29,11.3,11.29,11.29,31500,355718.0,1414],[20240614,11.29,11.28,11.28,11.26,11.26,119100,1344256.0,1415],[20240614,11.26,11.27,11.27,11.27,11.27,1900,21413.0,1416],[20240614,11.27,11.27,11.28,11.27,11.28,2200,24814.0,1417],[20240614,11.28,11.27,11.28,11.27,11.27,4200,47349.0,1418],[20240614,11.27,11.27,11.28,11.27,11.27,3700,41714.0,1419],[20240614,11.27,11.27,11.28,11.26,11.28,14500,163359.0,1420],[20240614,11.28,11.27,11.28,11.27,11.28,5300,59732.0,1421],[20240614,11.28,11.28,11.28,11.27,11.27,32100,361822.0,1422],[20240614,11.27,11.27,11.27,11.26,11.26,19400,218468.0,1423],[20240614,11.26,11.27,11.28,11.26,11.28,26300,296477.0,1424],[20240614,11.28,11.27,11.27,11.24,11.25,88900,1000479.0,1425],[20240614,11.25,11.25,11.27,11.25,11.27,22900,258034.0,1426],[20240614,11.27,11.27,11.27,11.26,11.26,56400,635148.0,1427],[20240614,11.26,11.26,11.27,11.26,11.26,19000,213952.0,1428],[20240614,11.26,11.27,11.27,11.26,11.27,800,9011.0,1429],[20240614,11.27,11.26,11.26,11.25,11.26,27500,309628.0,1430],[20240614,11.26,11.26,11.27,11.26,11.26,3400,38289.0,1431],[20240614,11.26,11.26,11.27,11.26,11.26,6800,76590.0,1432],[20240614,11.26,11.26,11.27,11.26,11.26,9800,110388.0,1433],[20240614,11.26,11.27,11.27,11.26,11.27,29800,335777.0,1434],[20240614,11.27,11.27,11.28,11.27,11.27,8900,100304.0,1435],[20240614,11.27,11.27,11.28,11.27,11.28,48900,551399.0,1436],[20240614,11.28,11.28,11.28,11.26,11.28,37500,422548.0,1437],[20240614,11.28,11.28,11.28,11.27,11.27,3400,38347.0,1438],[20240614,11.27,11.28,11.28,11.27,11.27,8800,99250.0,1439],[20240614,11.27,11.27,11.29,11.27,11.29,15800,178278.0,1440],[20240614,11.29,11.28,11.29,11.28,11.29,38000,428946.0,1441],[20240614,11.29,11.29,11.29,11.28,11.29,21700,244955.0,1442],[20240614,11.29,11.29,11.29,11.28,11.28,3900,44016.0,1443],[20240614,11.28,11.28,11.29,11.28,11.28,61900,698254.0,1444],[20240614,11.28,11.28,11.29,11.28,11.28,13500,152303.0,1445],[20240614,11.28,11.28,11.28,11.27,11.28,14000,157913.0,1446],[20240614,11.28,11.28,11.33,11.28,11.33,132900,1501665.0,1447],[20240614,11.33,11.33,11.33,11.32,11.32,60700,687377.0,1448],[20240614,11.32,11.31,11.32,11.3,11.3,57100,645628.0,1449],[20240614,11.3,11.31,11.32,11.31,11.32,31500,356367.0,1450],[20240614,11.32,11.32,11.33,11.32,11.33,37100,420210.0,1451],[20240614,11.33,11.33,11.33,11.32,11.33,26100,295686.0,1452],[20240614,11.33,11.33,11.34,11.33,11.34,122800,1391445.0,1453],[20240614,11.34,11.34,11.34,11.33,11.33,46400,525866.0,1454],[20240614,11.33,11.33,11.34,11.32,11.34,106700,1209548.0,1455],[20240614,11.34,11.35,11.35,11.33,11.34,104600,1186258.0,1456],[20240614,11.34,11.33,11.35,11.33,11.35,188400,2135998.0,1457],[20240614,11.35,11.34,11.34,11.34,11.34,4100,46494.0,1458],[20240614,11.34,11.34,11.34,11.34,11.34,0,0.0,1459],[20240614,11.34,11.35,11.35,11.35,11.35,394600,4478256.0,1500],[20240617,11.35,11.21,11.21,10.5,10.58,1929000,21008926.0,931],[20240617,10.58,10.46,10.55,10.31,10.41,1373000,14305059.0,932],[20240617,10.41,10.42,10.5,10.33,10.42,1262200,13120158.0,933],[20240617,10.42,10.42,10.43,10.22,10.25,1412800,14620432.0,934],[20240617,10.25,10.23,10.43,10.23,10.43,1046400,10756281.0,935],[20240617,10.43,10.44,10.48,10.42,10.47,303900,3172486.0,936],[20240617,10.47,10.47,10.55,10.47,10.53,409400,4307708.0,937],[20240617,10.53,10.55,10.57,10.52,10.57,241700,2548787.0,938],[20240617,10.57,10.55,10.56,10.5,10.55,287100,3024562.0,939],[20240617,10.55,10.55,10.57,10.53,10.55,189600,1997069.0,940],[20240617,10.55,10.54,10.54,10.44,10.44,297300,3118278.0,941],[20240617,10.44,10.43,10.43,10.36,10.39,310800,3229935.0,942],[20240617,10.39,10.4,10.43,10.38,10.43,156100,1623244.0,943],[20240617,10.43,10.44,10.49,10.43,10.46,202000,2109784.0,944],[20240617,10.46,10.47,10.47,10.41,10.44,215800,2253851.0,945],[20240617,10.44,10.44,10.44,10.36,10.36,285300,2964459.0,946],[20240617,10.36,10.37,10.38,10.36,10.38,197000,2040577.0,947],[20240617,10.38,10.38,10.42,10.37,10.42,117100,1217781.0,948],[20240617,10.42,10.43,10.43,10.33,10.38,400900,4166295.0,949],[20240617,10.38,10.38,10.39,10.37,10.39,133300,1383198.0,950],[20240617,10.39,10.39,10.39,10.33,10.36,329900,3416181.0,951],[20240617,10.36,10.36,10.37,10.35,10.37,119300,1236027.0,952],[20240617,10.37,10.37,10.38,10.37,10.37,99900,1036457.0,953],[20240617,10.37,10.37,10.39,10.37,10.39,67300,698322.0,954],[20240617,10.39,10.39,10.44,10.39,10.43,42200,439165.0,955],[20240617,10.43,10.43,10.45,10.43,10.45,69900,729984.0,956],[20240617,10.45,10.45,10.48,10.45,10.47,103600,1084516.0,957],[20240617,10.47,10.46,10.47,10.45,10.45,53300,557589.0,958],[20240617,10.45,10.45,10.48,10.45,10.46,77000,805539.0,959],[20240617,10.46,10.46,10.49,10.46,10.48,37700,394731.0,1000],[20240617,10.48,10.49,10.5,10.46,10.46,91900,963789.0,1001],[20240617,10.46,10.48,10.48,10.46,10.46,97400,1019630.0,1002],[20240617,10.46,10.46,10.5,10.46,10.48,107700,1128463.25,1003],[20240617,10.48,10.48,10.49,10.47,10.49,72800,763121.0,1004],[20240617,10.49,10.49,10.51,10.49,10.51,56500,593320.0,1005],[20240617,10.51,10.5,10.5,10.47,10.48,86000,901947.0,1006],[20240617,10.48,10.48,10.48,10.47,10.47,53500,560460.0,1007],[20240617,10.47,10.47,10.49,10.47,10.47,85000,890410.0,1008],[20240617,10.47,10.48,10.49,10.47,10.49,18700,195877.0,1009],[20240617,10.49,10.48,10.5,10.48,10.48,40900,428833.0,1010],[20240617,10.48,10.47,10.49,10.45,10.45,89600,938177.0,1011],[20240617,10.45,10.45,10.47,10.45,10.47,45900,479930.0,1012],[20240617,10.47,10.47,10.49,10.47,10.49,20200,211619.0,1013],[20240617,10.49,10.48,10.5,10.48,10.5,29200,306423.0,1014],[20240617,10.5,10.49,10.49,10.46,10.48,93500,979302.0,1015],[20240617,10.48,10.48,10.48,10.45,10.46,73000,764005.0,1016],[20240617,10.46,10.46,10.46,10.43,10.45,85200,889887.0,1017],[20240617,10.45,10.45,10.46,10.45,10.46,23400,244649.0,1018],[20240617,10.46,10.46,10.46,10.45,10.46,14300,149555.0,1019],[20240617,10.46,10.46,10.47,10.45,10.46,33900,354666.0,1020],[20240617,10.46,10.46,10.46,10.45,10.45,22500,235299.0,1021],[20240617,10.45,10.46,10.46,10.44,10.44,61400,641575.0,1022],[20240617,10.44,10.44,10.44,10.43,10.44,55800,582315.0,1023],[20240617,10.44,10.44,10.45,10.43,10.45,46600,486743.0,1024],[20240617,10.45,10.44,10.45,10.44,10.44,51800,540911.0,1025],[20240617,10.44,10.44,10.45,10.43,10.45,16500,172243.0,1026],[20240617,10.45,10.44,10.45,10.44,10.44,10800,112812.0,1027],[20240617,10.44,10.45,10.46,10.44,10.46,104100,1087658.0,1028],[20240617,10.46,10.46,10.5,10.45,10.5,81500,853716.0,1029],[20240617,10.5,10.5,10.54,10.5,10.51,85400,898269.0,1030],[20240617,10.51,10.51,10.51,10.45,10.45,42000,440481.0,1031],[20240617,10.45,10.44,10.46,10.44,10.46,70800,739385.0,1032],[20240617,10.46,10.46,10.47,10.46,10.46,33600,351495.0,1033],[20240617,10.46,10.45,10.46,10.44,10.46,55500,579794.0,1034],[20240617,10.46,10.45,10.45,10.44,10.44,67200,701505.0,1035],[20240617,10.44,10.44,10.44,10.39,10.41,220200,2292734.0,1036],[20240617,10.41,10.4,10.42,10.4,10.41,29700,309072.0,1037],[20240617,10.41,10.41,10.42,10.4,10.42,10900,113455.0,1038],[20240617,10.42,10.41,10.42,10.4,10.42,25500,265543.0,1039],[20240617,10.42,10.42,10.43,10.42,10.43,5000,52102.0,1040],[20240617,10.43,10.42,10.43,10.41,10.42,54700,570026.0,1041],[20240617,10.42,10.42,10.43,10.42,10.43,22000,229237.0,1042],[20240617,10.43,10.42,10.42,10.4,10.4,156800,1633042.0,1043],[20240617,10.4,10.4,10.41,10.4,10.4,17000,176863.0,1044],[20240617,10.4,10.4,10.41,10.4,10.41,38800,403563.0,1045],[20240617,10.41,10.42,10.44,10.42,10.44,56700,591011.0,1046],[20240617,10.44,10.44,10.46,10.43,10.46,58000,605752.0,1047],[20240617,10.46,10.46,10.48,10.46,10.47,43600,456433.0,1048],[20240617,10.47,10.47,10.47,10.45,10.46,20000,209396.0,1049],[20240617,10.46,10.45,10.45,10.44,10.45,9900,103421.0,1050],[20240617,10.45,10.45,10.45,10.45,10.45,8500,88825.0,1051],[20240617,10.45,10.46,10.47,10.46,10.46,28400,297121.0,1052],[20240617,10.46,10.46,10.47,10.46,10.47,16100,168501.0,1053],[20240617,10.47,10.46,10.49,10.46,10.49,20300,212691.0,1054],[20240617,10.49,10.49,10.49,10.47,10.48,48000,503101.0,1055],[20240617,10.48,10.48,10.48,10.46,10.46,20400,213766.0,1056],[20240617,10.46,10.46,10.46,10.44,10.44,31500,329050.0,1057],[20240617,10.44,10.43,10.44,10.43,10.44,26300,274311.0,1058],[20240617,10.44,10.43,10.44,10.42,10.42,45900,479093.0,1059],[20240617,10.42,10.42,10.45,10.42,10.45,4900,51120.0,1100],[20240617,10.45,10.44,10.47,10.44,10.47,29400,307198.0,1101],[20240617,10.47,10.48,10.51,10.47,10.5,53500,561319.0,1102],[20240617,10.5,10.49,10.52,10.47,10.51,28900,303205.0,1103],[20240617,10.51,10.52,10.52,10.47,10.47,68500,720028.0,1104],[20240617,10.47,10.48,10.48,10.47,10.48,11000,115276.0,1105],[20240617,10.48,10.49,10.5,10.49,10.49,20700,217235.0,1106],[20240617,10.49,10.5,10.51,10.49,10.51,14800,155412.0,1107],[20240617,10.51,10.5,10.51,10.49,10.51,22100,232057.0,1108],[20240617,10.51,10.5,10.51,10.49,10.51,37500,393790.0,1109],[20240617,10.51,10.5,10.5,10.49,10.49,18900,198455.0,1110],[20240617,10.49,10.49,10.5,10.48,10.48,26500,278108.0,1111],[20240617,10.48,10.48,10.48,10.47,10.47,29000,303828.0,1112],[20240617,10.47,10.47,10.5,10.47,10.5,23500,246655.0,1113],[20240617,10.5,10.5,10.51,10.5,10.5,31500,330788.0,1114],[20240617,10.5,10.5,10.51,10.5,10.51,16200,170244.0,1115],[20240617,10.51,10.51,10.52,10.51,10.51,17900,188127.0,1116],[20240617,10.51,10.52,10.52,10.5,10.51,21900,230199.0,1117],[20240617,10.51,10.51,10.52,10.51,10.52,10300,108289.0,1118],[20240617,10.52,10.52,10.52,10.52,10.52,4500,47340.0,1119],[20240617,10.52,10.52,10.52,10.51,10.51,14000,147271.0,1120],[20240617,10.51,10.52,10.52,10.47,10.47,141900,1489920.0,1121],[20240617,10.47,10.48,10.49,10.47,10.48,12900,135226.0,1122],[20240617,10.48,10.49,10.49,10.48,10.49,16000,167838.0,1123],[20240617,10.49,10.49,10.5,10.48,10.49,16400,172061.0,1124],[20240617,10.49,10.48,10.5,10.48,10.5,3500,36712.0,1125],[20240617,10.5,10.5,10.5,10.48,10.48,12300,129340.48,1126],[20240617,10.48,10.49,10.5,10.49,10.49,25600,268697.0,1127],[20240617,10.49,10.49,10.51,10.49,10.51,31400,329515.0,1128],[20240617,10.51,10.51,10.51,10.5,10.5,16900,177613.0,1129],[20240617,10.5,10.5,10.51,10.5,10.51,9800,102932.0,1130],[20240617,10.51,10.5,10.51,10.42,10.42,189700,1988390.5,1301],[20240617,10.42,10.42,10.45,10.42,10.45,41700,434816.0,1302],[20240617,10.45,10.44,10.45,10.43,10.43,71200,743726.0,1303],[20240617,10.43,10.44,10.44,10.43,10.43,44700,466223.0,1304],[20240617,10.43,10.43,10.44,10.43,10.43,8300,86617.0,1305],[20240617,10.43,10.43,10.43,10.42,10.43,13000,135540.0,1306],[20240617,10.43,10.42,10.43,10.42,10.42,18500,192786.0,1307],[20240617,10.42,10.43,10.43,10.43,10.43,3700,38591.0,1308],[20240617,10.43,10.44,10.44,10.44,10.44,5400,56376.0,1309],[20240617,10.44,10.44,10.45,10.44,10.45,58100,606934.0,1310],[20240617,10.45,10.44,10.44,10.43,10.44,10300,107523.0,1311],[20240617,10.44,10.44,10.44,10.43,10.44,8500,88728.0,1312],[20240617,10.44,10.44,10.45,10.43,10.45,5300,55330.0,1313],[20240617,10.45,10.44,10.45,10.44,10.44,8400,87718.0,1314],[20240617,10.44,10.44,10.44,10.43,10.43,22700,236977.0,1315],[20240617,10.43,10.44,10.44,10.44,10.44,6000,62640.0,1316],[20240617,10.44,10.44,10.45,10.44,10.45,25100,262209.0,1317],[20240617,10.45,10.45,10.46,10.45,10.46,26500,277004.0,1318],[20240617,10.46,10.45,10.45,10.44,10.45,1400,14619.0,1319],[20240617,10.45,10.45,10.45,10.45,10.45,3400,35530.0,1320],[20240617,10.45,10.45,10.45,10.45,10.45,2300,24035.0,1321],[20240617,10.45,10.45,10.45,10.4,10.45,352200,3667397.0,1322],[20240617,10.45,10.41,10.42,10.39,10.39,86100,895224.0,1323],[20240617,10.39,10.39,10.39,10.38,10.39,27700,287787.0,1324],[20240617,10.39,10.4,10.41,10.39,10.41,21400,222521.0,1325],[20240617,10.41,10.4,10.4,10.39,10.39,31600,328635.0,1326],[20240617,10.39,10.39,10.41,10.39,10.41,47500,493573.0,1327],[20240617,10.41,10.41,10.43,10.41,10.42,26000,270864.0,1328],[20240617,10.42,10.41,10.43,10.41,10.43,25900,269992.0,1329],[20240617,10.43,10.44,10.52,10.43,10.49,111600,1173608.0,1330],[20240617,10.49,10.49,10.49,10.45,10.45,45400,475564.0,1331],[20240617,10.45,10.45,10.46,10.44,10.45,20500,214285.0,1332],[20240617,10.45,10.45,10.48,10.44,10.46,15000,156826.0,1333],[20240617,10.46,10.45,10.48,10.45,10.47,21500,225020.0,1334],[20240617,10.47,10.48,10.48,10.46,10.47,20600,215681.0,1335],[20240617,10.47,10.46,10.47,10.46,10.46,19600,205095.0,1336],[20240617,10.46,10.46,10.46,10.45,10.46,3600,37644.0,1337],[20240617,10.46,10.45,10.48,10.45,10.47,18200,190538.0,1338],[20240617,10.47,10.47,10.49,10.47,10.49,25000,262002.0,1339],[20240617,10.49,10.47,10.48,10.47,10.47,18700,195809.0,1340],[20240617,10.47,10.46,10.47,10.46,10.47,23100,241855.0,1341],[20240617,10.47,10.46,10.47,10.46,10.47,28300,296277.0,1342],[20240617,10.47,10.47,10.47,10.47,10.47,12800,133986.0,1343],[20240617,10.47,10.47,10.47,10.47,10.47,0,0.0,1344],[20240617,10.47,10.45,10.45,10.44,10.44,102800,1074532.0,1345],[20240617,10.44,10.45,10.45,10.45,10.45,7400,77330.0,1346],[20240617,10.45,10.45,10.45,10.45,10.45,6800,71059.0,1347],[20240617,10.45,10.45,10.45,10.45,10.45,16800,175560.0,1348],[20240617,10.45,10.45,10.46,10.45,10.46,11900,124431.0,1349],[20240617,10.46,10.47,10.47,10.46,10.46,18700,195784.0,1350],[20240617,10.46,10.46,10.46,10.46,10.46,33300,348741.0,1351],[20240617,10.46,10.46,10.46,10.45,10.46,8300,86790.0,1352],[20240617,10.46,10.47,10.47,10.45,10.46,9100,95166.0,1353],[20240617,10.46,10.5,10.5,10.47,10.47,57400,601568.0,1354],[20240617,10.47,10.47,10.47,10.46,10.47,12800,134010.0,1355],[20240617,10.47,10.48,10.5,10.47,10.48,121300,1272277.0,1356],[20240617,10.48,10.5,10.5,10.46,10.47,70200,735181.0,1357],[20240617,10.47,10.47,10.47,10.46,10.46,10900,114036.0,1358],[20240617,10.46,10.45,10.45,10.42,10.42,119000,1243087.0,1359],[20240617,10.42,10.42,10.43,10.42,10.43,7400,77141.0,1400],[20240617,10.43,10.43,10.44,10.43,10.44,2100,21906.0,1401],[20240617,10.44,10.44,10.44,10.43,10.44,23300,243033.0,1402],[20240617,10.44,10.44,10.44,10.43,10.44,2600,27142.0,1403],[20240617,10.44,10.45,10.5,10.43,10.5,74300,780896.0,1404],[20240617,10.5,10.46,10.47,10.45,10.46,9100,95122.0,1405],[20240617,10.46,10.46,10.47,10.46,10.47,4600,48138.0,1406],[20240617,10.47,10.47,10.47,10.45,10.46,16900,176839.0,1407],[20240617,10.46,10.46,10.48,10.45,10.48,26100,273159.0,1408],[20240617,10.48,10.47,10.48,10.47,10.47,900,9426.0,1409],[20240617,10.47,10.46,10.47,10.46,10.46,5800,60681.0,1410],[20240617,10.46,10.45,10.46,10.45,10.45,14800,154744.0,1411],[20240617,10.45,10.45,10.46,10.45,10.45,16500,172469.0,1412],[20240617,10.45,10.45,10.46,10.45,10.46,4600,48112.0,1413],[20240617,10.46,10.46,10.47,10.46,10.47,11700,122454.0,1414],[20240617,10.47,10.47,10.47,10.47,10.47,1900,19893.0,1415],[20240617,10.47,10.47,10.48,10.46,10.46,22400,234372.0,1416],[20240617,10.46,10.46,10.46,10.46,10.46,6700,70082.0,1417],[20240617,10.46,10.46,10.47,10.46,10.47,1900,19885.0,1418],[20240617,10.47,10.46,10.47,10.46,10.47,11600,121439.0,1419],[20240617,10.47,10.47,10.48,10.46,10.47,15000,157051.0,1420],[20240617,10.47,10.46,10.46,10.46,10.46,34600,361918.0,1421],[20240617,10.46,10.46,10.46,10.45,10.45,12000,125410.0,1422],[20240617,10.45,10.45,10.45,10.43,10.43,72900,761507.0,1423],[20240617,10.43,10.43,10.44,10.4,10.42,116200,1209800.0,1424],[20240617,10.42,10.42,10.43,10.42,10.42,12100,126107.0,1425],[20240617,10.42,10.42,10.44,10.42,10.44,10700,111561.0,1426],[20240617,10.44,10.43,10.43,10.42,10.42,10800,112624.0,1427],[20240617,10.42,10.42,10.43,10.42,10.42,16800,175077.0,1428],[20240617,10.42,10.42,10.43,10.41,10.42,31400,327120.0,1429],[20240617,10.42,10.41,10.43,10.4,10.4,86900,904101.0,1430],[20240617,10.4,10.4,10.4,10.38,10.39,43800,455061.0,1431],[20240617,10.39,10.39,10.39,10.38,10.39,96100,997734.0,1432],[20240617,10.39,10.39,10.4,10.39,10.4,34000,353533.0,1433],[20240617,10.4,10.41,10.41,10.39,10.39,14900,154923.0,1434],[20240617,10.39,10.4,10.41,10.4,10.4,11400,118568.0,1435],[20240617,10.4,10.4,10.41,10.4,10.4,74300,772956.0,1436],[20240617,10.4,10.39,10.41,10.39,10.4,38100,396410.0,1437],[20240617,10.4,10.4,10.42,10.4,10.42,39200,408232.0,1438],[20240617,10.42,10.41,10.42,10.4,10.4,10300,107229.0,1439],[20240617,10.4,10.4,10.42,10.4,10.4,24300,252823.0,1440],[20240617,10.4,10.4,10.43,10.4,10.41,28400,295829.0,1441],[20240617,10.41,10.41,10.42,10.4,10.4,94000,978183.0,1442],[20240617,10.4,10.41,10.42,10.41,10.41,11100,115548.0,1443],[20240617,10.41,10.42,10.42,10.4,10.4,47800,497712.0,1444],[20240617,10.4,10.4,10.41,10.4,10.41,28100,292294.0,1445],[20240617,10.41,10.41,10.41,10.4,10.4,51000,530617.0,1446],[20240617,10.4,10.4,10.42,10.4,10.42,76800,799593.0,1447],[20240617,10.42,10.42,10.42,10.41,10.41,41700,434418.0,1448],[20240617,10.41,10.41,10.42,10.4,10.41,38200,397694.0,1449],[20240617,10.41,10.41,10.42,10.41,10.41,72600,756116.0,1450],[20240617,10.41,10.41,10.42,10.41,10.42,48300,503142.0,1451],[20240617,10.42,10.42,10.42,10.41,10.42,78800,820950.0,1452],[20240617,10.42,10.42,10.42,10.39,10.39,276900,2881713.0,1453],[20240617,10.39,10.39,10.39,10.37,10.38,173200,1798849.0,1454],[20240617,10.38,10.38,10.39,10.37,10.39,97900,1015885.0,1455],[20240617,10.39,10.38,10.39,10.38,10.39,149700,1555267.25,1456],[20240617,10.39,10.39,10.39,10.32,10.32,379100,3925792.75,1457],[20240617,10.32,10.32,10.32,10.32,10.32,6700,69176.0,1458],[20240617,10.32,10.32,10.32,10.32,10.32,0,0.0,1459],[20240617,10.32,10.33,10.33,10.33,10.33,420000,4338600.0,1500],[20240618,10.33,10.33,10.4,10.3,10.34,502100,5193765.0,931],[20240618,10.34,10.34,10.44,10.32,10.43,115300,1198060.0,932],[20240618,10.43,10.42,10.43,10.38,10.38,240300,2501704.0,933],[20240618,10.38,10.38,10.41,10.38,10.41,90200,937756.0,934],[20240618,10.41,10.39,10.4,10.35,10.35,198100,2055151.0,935],[20240618,10.35,10.35,10.35,10.33,10.34,105600,1092468.0,936],[20240618,10.34,10.34,10.36,10.33,10.35,58600,606283.0,937],[20240618,10.35,10.34,10.39,10.34,10.37,101500,1051794.0,938],[20240618,10.37,10.38,10.39,10.36,10.37,133900,1389932.0,939],[20240618,10.37,10.37,10.38,10.36,10.38,46600,482920.0,940],[20240618,10.38,10.39,10.42,10.39,10.42,53400,555751.0,941],[20240618,10.42,10.42,10.43,10.4,10.4,159200,1657759.0,942],[20240618,10.4,10.4,10.42,10.4,10.4,117500,1223064.0,943],[20240618,10.4,10.4,10.4,10.39,10.4,26300,273452.0,944],[20240618,10.4,10.4,10.41,10.39,10.39,50700,527172.0,945],[20240618,10.39,10.39,10.39,10.38,10.39,30100,312536.0,946],[20240618,10.39,10.39,10.39,10.37,10.38,41900,434902.0,947],[20240618,10.38,10.37,10.39,10.37,10.37,25400,263453.0,948],[20240618,10.37,10.37,10.37,10.36,10.37,41100,426060.0,949],[20240618,10.37,10.36,10.37,10.35,10.36,70900,734569.0,950],[20240618,10.36,10.35,10.36,10.34,10.34,94900,981936.0,951],[20240618,10.34,10.34,10.35,10.33,10.34,33400,345386.0,952],[20240618,10.34,10.33,10.34,10.33,10.34,35000,361753.0,953],[20240618,10.34,10.34,10.34,10.32,10.33,122400,1264430.0,954],[20240618,10.33,10.32,10.34,10.32,10.34,37800,390414.0,955],[20240618,10.34,10.34,10.38,10.34,10.38,28400,294393.0,956],[20240618,10.38,10.38,10.38,10.34,10.35,106800,1106370.0,957],[20240618,10.35,10.35,10.35,10.33,10.34,65500,676967.0,958],[20240618,10.34,10.34,10.37,10.34,10.36,121900,1261889.0,959],[20240618,10.36,10.36,10.39,10.36,10.38,44200,458701.0,1000],[20240618,10.38,10.39,10.4,10.37,10.39,59500,617725.0,1001],[20240618,10.39,10.39,10.4,10.38,10.38,42800,444748.0,1002],[20240618,10.38,10.39,10.39,10.38,10.39,31600,328307.0,1003],[20240618,10.39,10.39,10.4,10.38,10.4,44200,459239.0,1004],[20240618,10.4,10.39,10.42,10.39,10.42,42800,445533.0,1005],[20240618,10.42,10.41,10.45,10.4,10.44,224100,2334441.0,1006],[20240618,10.44,10.44,10.45,10.43,10.45,133700,1395603.0,1007],[20240618,10.45,10.46,10.57,10.44,10.52,310600,3266349.0,1008],[20240618,10.52,10.52,10.52,10.47,10.48,125500,1318764.0,1009],[20240618,10.48,10.46,10.48,10.45,10.46,69600,728068.0,1010],[20240618,10.46,10.45,10.47,10.45,10.46,53400,558510.0,1011],[20240618,10.46,10.46,10.47,10.45,10.46,19100,199857.0,1012],[20240618,10.46,10.46,10.48,10.45,10.48,41800,437855.0,1013],[20240618,10.48,10.48,10.48,10.45,10.47,82700,865435.0,1014],[20240618,10.47,10.47,10.47,10.45,10.45,27200,284367.0,1015],[20240618,10.45,10.45,10.46,10.44,10.45,36700,383503.0,1016],[20240618,10.45,10.45,10.46,10.44,10.45,29300,306190.0,1017],[20240618,10.45,10.45,10.48,10.45,10.48,33200,347475.0,1018],[20240618,10.48,10.48,10.5,10.48,10.5,30300,318035.0,1019],[20240618,10.5,10.5,10.5,10.48,10.49,53300,559372.0,1020],[20240618,10.49,10.49,10.49,10.48,10.48,27500,288248.0,1021],[20240618,10.48,10.48,10.5,10.48,10.5,25800,270543.0,1022],[20240618,10.5,10.5,10.5,10.49,10.49,19700,206768.0,1023],[20240618,10.49,10.49,10.5,10.49,10.49,33100,347294.0,1024],[20240618,10.49,10.5,10.5,10.48,10.48,21300,223491.0,1025],[20240618,10.48,10.49,10.49,10.48,10.48,500,5243.0,1026],[20240618,10.48,10.49,10.49,10.48,10.48,15600,163491.0,1027],[20240618,10.48,10.48,10.48,10.47,10.47,13700,143563.0,1028],[20240618,10.47,10.47,10.48,10.47,10.47,12500,130891.0,1029],[20240618,10.47,10.48,10.51,10.47,10.51,67300,706217.0,1030],[20240618,10.51,10.51,10.51,10.49,10.49,35000,367568.0,1031],[20240618,10.49,10.49,10.53,10.49,10.52,113300,1190868.0,1032],[20240618,10.52,10.52,10.54,10.51,10.53,72500,763297.0,1033],[20240618,10.53,10.54,10.54,10.53,10.54,55300,582655.0,1034],[20240618,10.54,10.53,10.56,10.53,10.54,108900,1148900.0,1035],[20240618,10.54,10.54,10.55,10.53,10.53,22400,236097.0,1036],[20240618,10.53,10.53,10.54,10.53,10.53,46900,493916.0,1037],[20240618,10.53,10.53,10.53,10.52,10.52,20300,213786.0,1038],[20240618,10.52,10.52,10.53,10.47,10.5,48300,507368.0,1039],[20240618,10.5,10.5,10.52,10.5,10.52,10200,107298.0,1040],[20240618,10.52,10.52,10.53,10.52,10.52,10200,107304.0,1041],[20240618,10.52,10.51,10.53,10.51,10.51,28500,299772.0,1042],[20240618,10.51,10.51,10.53,10.51,10.53,51200,538729.0,1043],[20240618,10.53,10.53,10.54,10.53,10.54,11000,115843.0,1044],[20240618,10.54,10.53,10.55,10.53,10.54,29200,307756.0,1045],[20240618,10.54,10.54,10.54,10.51,10.51,32100,337878.0,1046],[20240618,10.51,10.51,10.52,10.51,10.51,30100,316636.0,1047],[20240618,10.51,10.51,10.53,10.51,10.53,13300,139904.0,1048],[20240618,10.53,10.54,10.57,10.54,10.56,81200,856909.0,1049],[20240618,10.56,10.56,10.6,10.56,10.58,142300,1505612.0,1050],[20240618,10.58,10.6,10.6,10.57,10.59,112100,1187440.0,1051],[20240618,10.59,10.6,10.6,10.56,10.56,98300,1040803.0,1052],[20240618,10.56,10.55,10.57,10.55,10.55,8800,92899.0,1053],[20240618,10.55,10.55,10.56,10.53,10.56,19200,202599.0,1054],[20240618,10.56,10.56,10.58,10.56,10.57,46300,489540.0,1055],[20240618,10.57,10.56,10.56,10.55,10.55,29600,312410.0,1056],[20240618,10.55,10.55,10.55,10.52,10.53,49000,516470.0,1057],[20240618,10.53,10.53,10.53,10.52,10.52,14700,154767.0,1058],[20240618,10.52,10.52,10.54,10.52,10.54,6400,67401.0,1059],[20240618,10.54,10.53,10.53,10.52,10.53,57800,608397.0,1100],[20240618,10.53,10.53,10.55,10.53,10.55,9600,101140.0,1101],[20240618,10.55,10.55,10.55,10.54,10.54,11500,121217.0,1102],[20240618,10.54,10.53,10.53,10.53,10.53,16000,168576.0,1103],[20240618,10.53,10.53,10.53,10.52,10.52,9100,95822.0,1104],[20240618,10.52,10.53,10.53,10.52,10.53,14800,155831.0,1105],[20240618,10.53,10.53,10.53,10.52,10.53,13500,142053.0,1106],[20240618,10.53,10.53,10.53,10.52,10.52,3200,33693.0,1107],[20240618,10.52,10.53,10.53,10.52,10.53,16400,172543.0,1108],[20240618,10.53,10.52,10.53,10.52,10.53,6200,65245.0,1109],[20240618,10.53,10.53,10.54,10.52,10.54,30200,318059.0,1110],[20240618,10.54,10.54,10.54,10.52,10.52,22900,241236.0,1111],[20240618,10.52,10.52,10.53,10.52,10.52,9000,94753.0,1112],[20240618,10.52,10.52,10.52,10.51,10.52,18300,192491.0,1113],[20240618,10.52,10.52,10.53,10.51,10.52,25100,263990.0,1114],[20240618,10.52,10.52,10.57,10.52,10.57,59500,627395.0,1115],[20240618,10.57,10.57,10.57,10.56,10.57,40900,432100.0,1116],[20240618,10.57,10.55,10.59,10.54,10.58,191300,2021014.0,1117],[20240618,10.58,10.58,10.59,10.57,10.58,50600,535314.0,1118],[20240618,10.58,10.57,10.58,10.56,10.57,12700,134245.0,1119],[20240618,10.57,10.57,10.59,10.56,10.59,79100,836946.0,1120],[20240618,10.59,10.59,10.6,10.59,10.59,55200,585026.0,1121],[20240618,10.59,10.59,10.59,10.58,10.58,30200,319709.0,1122],[20240618,10.58,10.58,10.59,10.58,10.59,67100,710517.0,1123],[20240618,10.59,10.59,10.59,10.57,10.59,85900,909698.0,1124],[20240618,10.59,10.6,10.62,10.6,10.61,107300,1138164.0,1125],[20240618,10.61,10.61,10.63,10.6,10.62,82400,874529.0,1126],[20240618,10.62,10.61,10.64,10.61,10.63,180100,1913576.0,1127],[20240618,10.63,10.64,10.69,10.64,10.68,190900,2036872.0,1128],[20240618,10.68,10.68,10.68,10.63,10.65,84900,905226.0,1129],[20240618,10.65,10.65,10.65,10.64,10.64,41200,438656.0,1130],[20240618,10.64,10.65,10.65,10.61,10.62,278200,2960280.0,1301],[20240618,10.62,10.62,10.66,10.61,10.64,130200,1383766.0,1302],[20240618,10.64,10.64,10.66,10.64,10.64,20000,213011.0,1303],[20240618,10.64,10.64,10.64,10.63,10.64,22200,236164.0,1304],[20240618,10.64,10.64,10.66,10.64,10.64,37200,396259.0,1305],[20240618,10.64,10.66,10.68,10.66,10.66,128400,1367945.0,1306],[20240618,10.66,10.66,10.71,10.66,10.69,112800,1205916.0,1307],[20240618,10.69,10.71,10.71,10.65,10.65,81700,871674.0,1308],[20240618,10.65,10.65,10.66,10.64,10.64,58400,621757.0,1309],[20240618,10.64,10.65,10.65,10.65,10.65,14500,154423.0,1310],[20240618,10.65,10.65,10.65,10.64,10.64,26600,283138.0,1311],[20240618,10.64,10.63,10.64,10.62,10.63,32100,341200.0,1312],[20240618,10.63,10.62,10.63,10.62,10.62,12600,133817.0,1313],[20240618,10.62,10.63,10.63,10.62,10.62,31700,336786.0,1314],[20240618,10.62,10.63,10.63,10.63,10.63,15400,163702.0,1315],[20240618,10.63,10.63,10.63,10.62,10.62,18300,194439.0,1316],[20240618,10.62,10.63,10.63,10.63,10.63,14000,148821.0,1317],[20240618,10.63,10.62,10.63,10.62,10.63,39700,421703.0,1318],[20240618,10.63,10.62,10.63,10.61,10.62,30100,319613.0,1319],[20240618,10.62,10.62,10.64,10.62,10.64,28000,297645.0,1320],[20240618,10.64,10.64,10.65,10.63,10.63,7400,78696.0,1321],[20240618,10.63,10.63,10.63,10.62,10.63,10800,114793.0,1322],[20240618,10.63,10.62,10.62,10.62,10.62,5800,61596.0,1323],[20240618,10.62,10.62,10.63,10.62,10.63,14800,157239.0,1324],[20240618,10.63,10.62,10.63,10.62,10.62,10100,107263.0,1325],[20240618,10.62,10.63,10.63,10.62,10.63,16800,178558.0,1326],[20240618,10.63,10.64,10.64,10.63,10.64,4700,49995.0,1327],[20240618,10.64,10.63,10.64,10.63,10.64,9400,100000.0,1328],[20240618,10.64,10.63,10.63,10.62,10.63,12800,136051.0,1329],[20240618,10.63,10.62,10.63,10.61,10.61,57600,611321.0,1330],[20240618,10.61,10.61,10.62,10.61,10.62,25600,271859.0,1331],[20240618,10.62,10.62,10.63,10.61,10.62,20800,220942.0,1332],[20240618,10.62,10.62,10.62,10.62,10.62,15000,159300.0,1333],[20240618,10.62,10.62,10.63,10.62,10.62,4200,44607.0,1334],[20240618,10.62,10.62,10.75,10.62,10.75,303600,3245469.0,1335],[20240618,10.75,10.75,10.76,10.7,10.7,84300,904514.0,1336],[20240618,10.7,10.7,10.72,10.7,10.71,30000,321054.0,1337],[20240618,10.71,10.72,10.74,10.72,10.73,47800,512766.0,1338],[20240618,10.73,10.71,10.73,10.71,10.71,29300,313907.0,1339],[20240618,10.71,10.72,10.72,10.7,10.71,31500,337312.0,1340],[20240618,10.71,10.7,10.73,10.7,10.71,96100,1030011.0,1341],[20240618,10.71,10.71,10.75,10.71,10.73,89300,958899.0,1342],[20240618,10.73,10.73,10.74,10.72,10.74,30600,328511.0,1343],[20240618,10.74,10.74,10.75,10.73,10.75,56900,611369.0,1344],[20240618,10.75,10.74,10.75,10.72,10.72,58800,630730.0,1345],[20240618,10.72,10.73,10.73,10.72,10.72,8000,85804.0,1346],[20240618,10.72,10.72,10.73,10.72,10.72,29900,320675.0,1347],[20240618,10.72,10.72,10.73,10.72,10.73,10000,107205.0,1348],[20240618,10.73,10.72,10.73,10.71,10.71,63900,684820.0,1349],[20240618,10.71,10.71,10.71,10.69,10.7,41300,442002.0,1350],[20240618,10.7,10.71,10.72,10.69,10.69,36400,389554.0,1351],[20240618,10.69,10.7,10.7,10.69,10.69,18300,195763.0,1352],[20240618,10.69,10.69,10.69,10.68,10.68,62200,664755.0,1353],[20240618,10.68,10.69,10.69,10.68,10.69,6900,73736.0,1354],[20240618,10.69,10.69,10.71,10.69,10.7,33800,361656.0,1355],[20240618,10.7,10.7,10.72,10.7,10.72,73500,787430.0,1356],[20240618,10.72,10.73,10.73,10.71,10.71,33000,353521.0,1357],[20240618,10.71,10.71,10.72,10.7,10.7,8100,86705.0,1358],[20240618,10.7,10.7,10.7,10.69,10.69,17800,190302.0,1359],[20240618,10.69,10.68,10.69,10.68,10.68,19000,202958.0,1400],[20240618,10.68,10.68,10.68,10.67,10.67,22900,244566.0,1401],[20240618,10.67,10.67,10.68,10.67,10.68,80300,856989.0,1402],[20240618,10.68,10.68,10.68,10.67,10.67,24800,264789.0,1403],[20240618,10.67,10.67,10.68,10.67,10.68,24400,260590.0,1404],[20240618,10.68,10.68,10.68,10.68,10.68,900,9612.0,1405],[20240618,10.68,10.69,10.69,10.68,10.69,7200,76948.0,1406],[20240618,10.69,10.68,10.69,10.67,10.67,11100,118569.0,1407],[20240618,10.67,10.67,10.67,10.67,10.67,22500,240084.0,1408],[20240618,10.67,10.67,10.67,10.66,10.66,16400,174973.0,1409],[20240618,10.66,10.66,10.66,10.65,10.65,59900,638245.0,1410],[20240618,10.65,10.66,10.67,10.65,10.66,46600,496766.0,1411],[20240618,10.66,10.67,10.67,10.66,10.66,16500,175990.0,1412],[20240618,10.66,10.66,10.67,10.66,10.66,5600,59720.0,1413],[20240618,10.66,10.66,10.68,10.66,10.68,32800,349988.0,1414],[20240618,10.68,10.67,10.68,10.67,10.67,2900,30945.0,1415],[20240618,10.67,10.67,10.67,10.67,10.67,13300,141911.0,1416],[20240618,10.67,10.67,10.68,10.66,10.68,8600,91771.0,1417],[20240618,10.68,10.67,10.68,10.67,10.67,2200,23481.0,1418],[20240618,10.67,10.66,10.66,10.65,10.65,19800,211060.0,1419],[20240618,10.65,10.65,10.66,10.65,10.65,29500,314253.0,1420],[20240618,10.65,10.66,10.66,10.65,10.65,4100,43672.0,1421],[20240618,10.65,10.64,10.65,10.64,10.64,8700,92571.0,1422],[20240618,10.64,10.65,10.65,10.64,10.64,26300,279856.0,1423],[20240618,10.64,10.65,10.66,10.64,10.66,25800,274793.0,1424],[20240618,10.66,10.66,10.67,10.65,10.66,37200,396561.34,1425],[20240618,10.66,10.67,10.67,10.66,10.67,16700,178038.0,1426],[20240618,10.67,10.67,10.67,10.66,10.66,10600,113058.0,1427],[20240618,10.66,10.67,10.7,10.67,10.7,56900,607756.0,1428],[20240618,10.7,10.7,10.7,10.69,10.69,9000,96251.0,1429],[20240618,10.69,10.69,10.69,10.67,10.67,18800,200874.0,1430],[20240618,10.67,10.68,10.69,10.67,10.69,27600,294793.0,1431],[20240618,10.69,10.68,10.69,10.68,10.69,17200,183802.0,1432],[20240618,10.69,10.69,10.7,10.69,10.7,26000,278065.0,1433],[20240618,10.7,10.7,10.7,10.7,10.7,11900,127316.0,1434],[20240618,10.7,10.69,10.7,10.69,10.7,41100,439523.0,1435],[20240618,10.7,10.7,10.7,10.68,10.69,70000,748104.0,1436],[20240618,10.69,10.69,10.69,10.68,10.69,42200,450691.0,1437],[20240618,10.69,10.68,10.69,10.68,10.68,28600,305324.0,1438],[20240618,10.68,10.67,10.68,10.67,10.68,20500,218844.0,1439],[20240618,10.68,10.68,10.69,10.67,10.68,56100,599324.0,1440],[20240618,10.68,10.69,10.69,10.68,10.69,16100,172061.0,1441],[20240618,10.69,10.69,10.7,10.69,10.7,96600,1032852.0,1442],[20240618,10.7,10.7,10.7,10.69,10.7,34200,365893.0,1443],[20240618,10.7,10.69,10.7,10.68,10.69,59000,630664.0,1444],[20240618,10.69,10.69,10.7,10.68,10.68,18200,194475.0,1445],[20240618,10.68,10.69,10.7,10.68,10.69,33300,355895.0,1446],[20240618,10.69,10.69,10.69,10.67,10.69,43300,462321.0,1447],[20240618,10.69,10.68,10.7,10.68,10.68,82300,879258.0,1448],[20240618,10.68,10.68,10.7,10.68,10.69,65700,702107.0,1449],[20240618,10.69,10.68,10.7,10.68,10.68,62300,665728.0,1450],[20240618,10.68,10.69,10.69,10.67,10.67,28400,303323.0,1451],[20240618,10.67,10.68,10.69,10.67,10.69,44200,472137.0,1452],[20240618,10.69,10.69,10.69,10.68,10.69,30700,328048.0,1453],[20240618,10.69,10.69,10.69,10.68,10.68,56100,599556.0,1454],[20240618,10.68,10.68,10.69,10.68,10.69,99900,1067822.0,1455],[20240618,10.69,10.68,10.7,10.68,10.7,228500,2442915.5,1456],[20240618,10.7,10.7,10.7,10.63,10.69,216200,2306913.0,1457],[20240618,10.69,10.69,10.69,10.69,10.69,100,1069.0,1458],[20240618,10.69,10.69,10.69,10.69,10.69,0,0.0,1459],[20240618,10.69,10.69,10.69,10.69,10.69,166800,1782664.38,1500],[20240619,10.69,10.66,10.74,10.63,10.65,236100,2517021.0,931],[20240619,10.65,10.65,10.72,10.65,10.71,143000,1527644.0,932],[20240619,10.71,10.71,10.73,10.66,10.66,150600,1611788.0,933],[20240619,10.66,10.66,10.66,10.62,10.65,200400,2131324.0,934],[20240619,10.65,10.64,10.67,10.63,10.65,90300,961485.0,935],[20240619,10.65,10.65,10.67,10.64,10.64,61500,655069.0,936],[20240619,10.64,10.64,10.67,10.64,10.67,56400,600667.0,937],[20240619,10.67,10.68,10.7,10.68,10.68,57100,610610.0,938],[20240619,10.68,10.68,10.7,10.68,10.69,39300,420065.0,939],[20240619,10.69,10.7,10.7,10.67,10.68,88200,941731.0,940],[20240619,10.68,10.69,10.71,10.69,10.7,56300,602356.0,941],[20240619,10.7,10.7,10.7,10.69,10.69,19900,212851.0,942],[20240619,10.69,10.69,10.69,10.67,10.69,43600,465833.0,943],[20240619,10.69,10.67,10.69,10.67,10.68,43200,461193.0,944],[20240619,10.68,10.69,10.69,10.67,10.69,29000,309883.0,945],[20240619,10.69,10.69,10.69,10.67,10.69,15400,164474.0,946],[20240619,10.69,10.68,10.7,10.68,10.7,72700,777691.0,947],[20240619,10.7,10.7,10.71,10.7,10.71,61800,661309.0,948],[20240619,10.71,10.7,10.71,10.69,10.69,73400,785343.0,949],[20240619,10.69,10.69,10.69,10.68,10.68,55200,589669.0,950],[20240619,10.68,10.68,10.69,10.68,10.69,6100,65190.0,951],[20240619,10.69,10.69,10.7,10.68,10.69,17000,181670.0,952],[20240619,10.69,10.69,10.69,10.68,10.69,28200,301333.0,953],[20240619,10.69,10.68,10.69,10.68,10.68,31500,336447.0,954],[20240619,10.68,10.68,10.68,10.65,10.65,83300,888615.0,955],[20240619,10.65,10.65,10.66,10.64,10.66,142200,1514605.0,956],[20240619,10.66,10.66,10.68,10.66,10.67,48000,511883.0,957],[20240619,10.67,10.66,10.68,10.66,10.67,20900,223048.0,958],[20240619,10.67,10.67,10.68,10.65,10.67,48300,515119.0,959],[20240619,10.67,10.67,10.69,10.67,10.69,19300,206278.0,1000],[20240619,10.69,10.69,10.71,10.67,10.71,80000,856040.0,1001],[20240619,10.71,10.7,10.71,10.7,10.7,11400,122039.0,1002],[20240619,10.7,10.69,10.7,10.69,10.69,39500,422430.0,1003],[20240619,10.69,10.69,10.7,10.69,10.69,30500,326194.0,1004],[20240619,10.69,10.7,10.7,10.69,10.7,31900,341221.0,1005],[20240619,10.7,10.69,10.7,10.68,10.68,67300,719372.0,1006],[20240619,10.68,10.68,10.69,10.68,10.69,6600,70492.0,1007],[20240619,10.69,10.69,10.7,10.68,10.7,33400,357112.0,1008],[20240619,10.7,10.69,10.7,10.69,10.69,12200,130440.0,1009],[20240619,10.69,10.69,10.69,10.68,10.68,8600,91877.0,1010],[20240619,10.68,10.68,10.69,10.68,10.68,9600,102540.0,1011],[20240619,10.68,10.67,10.68,10.67,10.67,29400,313752.0,1012],[20240619,10.67,10.67,10.69,10.67,10.69,27500,293872.0,1013],[20240619,10.69,10.7,10.7,10.69,10.7,14200,151932.0,1014],[20240619,10.7,10.69,10.7,10.69,10.69,23000,246001.0,1015],[20240619,10.69,10.69,10.7,10.68,10.69,43700,467165.0,1016],[20240619,10.69,10.69,10.72,10.69,10.72,145000,1551915.0,1017],[20240619,10.72,10.72,10.77,10.72,10.76,183900,1975311.0,1018],[20240619,10.76,10.76,10.77,10.74,10.74,125600,1351786.0,1019],[20240619,10.74,10.73,10.73,10.71,10.73,30200,323894.0,1020],[20240619,10.73,10.74,10.74,10.71,10.71,48400,518485.0,1021],[20240619,10.71,10.71,10.74,10.71,10.71,17100,183354.0,1022],[20240619,10.71,10.71,10.71,10.68,10.68,23400,250132.0,1023],[20240619,10.68,10.67,10.68,10.66,10.67,47300,504683.0,1024],[20240619,10.67,10.68,10.71,10.67,10.7,19600,209493.0,1025],[20240619,10.7,10.69,10.71,10.69,10.7,21000,224678.0,1026],[20240619,10.7,10.69,10.7,10.69,10.69,18000,192527.0,1027],[20240619,10.69,10.69,10.69,10.68,10.69,58700,627055.0,1028],[20240619,10.69,10.68,10.69,10.68,10.69,38200,408172.0,1029],[20240619,10.69,10.68,10.69,10.68,10.69,15300,163550.0,1030],[20240619,10.69,10.68,10.69,10.68,10.68,13700,146366.0,1031],[20240619,10.68,10.69,10.69,10.67,10.69,31200,333309.0,1032],[20240619,10.69,10.7,10.72,10.7,10.72,65300,698851.0,1033],[20240619,10.72,10.72,10.72,10.7,10.72,38100,408197.0,1034],[20240619,10.72,10.72,10.72,10.71,10.71,5900,63201.0,1035],[20240619,10.71,10.71,10.72,10.71,10.72,23900,256092.0,1036],[20240619,10.72,10.72,10.72,10.71,10.72,10500,112557.0,1037],[20240619,10.72,10.72,10.72,10.71,10.72,9800,104982.0,1038],[20240619,10.72,10.71,10.72,10.71,10.71,51100,547398.0,1039],[20240619,10.71,10.71,10.71,10.7,10.7,32600,348959.0,1040],[20240619,10.7,10.7,10.71,10.69,10.71,25500,272877.0,1041],[20240619,10.71,10.71,10.71,10.71,10.71,4000,42840.0,1042],[20240619,10.71,10.71,10.71,10.7,10.7,10300,110228.0,1043],[20240619,10.7,10.69,10.7,10.69,10.7,18800,201100.0,1044],[20240619,10.7,10.7,10.7,10.69,10.7,11100,118769.0,1045],[20240619,10.7,10.71,10.72,10.71,10.71,42800,458413.0,1046],[20240619,10.71,10.72,10.72,10.7,10.7,36000,385537.0,1047],[20240619,10.7,10.71,10.71,10.7,10.7,9700,103837.0,1048],[20240619,10.7,10.71,10.71,10.71,10.71,700,7494.0,1049],[20240619,10.71,10.71,10.71,10.7,10.71,30700,328586.0,1050],[20240619,10.71,10.7,10.71,10.7,10.71,12800,136962.0,1051],[20240619,10.71,10.71,10.71,10.71,10.71,26400,282749.0,1052],[20240619,10.71,10.71,10.71,10.7,10.71,27000,289024.0,1053],[20240619,10.71,10.71,10.71,10.7,10.7,2200,23554.0,1054],[20240619,10.7,10.7,10.7,10.69,10.7,13300,142297.0,1055],[20240619,10.7,10.69,10.7,10.68,10.69,37200,397278.0,1056],[20240619,10.69,10.69,10.69,10.68,10.68,4900,52373.0,1057],[20240619,10.68,10.68,10.69,10.68,10.69,11900,127109.0,1058],[20240619,10.69,10.69,10.7,10.69,10.7,500,5348.0,1059],[20240619,10.7,10.7,10.7,10.69,10.69,20400,218143.0,1100],[20240619,10.69,10.69,10.7,10.69,10.7,3100,33147.0,1101],[20240619,10.7,10.69,10.69,10.69,10.69,9200,98348.0,1102],[20240619,10.69,10.69,10.69,10.68,10.69,1800,19240.0,1103],[20240619,10.69,10.68,10.69,10.68,10.69,9400,100463.0,1104],[20240619,10.69,10.7,10.7,10.69,10.69,2900,31008.0,1105],[20240619,10.69,10.7,10.7,10.69,10.7,12500,133703.0,1106],[20240619,10.7,10.69,10.69,10.69,10.69,6000,64140.0,1107],[20240619,10.69,10.69,10.69,10.68,10.68,42200,450717.0,1108],[20240619,10.68,10.68,10.69,10.68,10.69,1200,12827.0,1109],[20240619,10.69,10.68,10.68,10.68,10.68,2100,22428.0,1110],[20240619,10.68,10.68,10.68,10.67,10.67,60600,646657.0,1111],[20240619,10.67,10.67,10.67,10.66,10.66,30300,323266.0,1112],[20240619,10.66,10.66,10.68,10.66,10.68,9600,102365.0,1113],[20240619,10.68,10.67,10.67,10.67,10.67,100,1067.0,1114],[20240619,10.67,10.67,10.68,10.67,10.68,4100,43748.0,1115],[20240619,10.68,10.67,10.67,10.67,10.67,12200,130101.0,1116],[20240619,10.67,10.67,10.67,10.66,10.66,4600,49048.0,1117],[20240619,10.66,10.66,10.66,10.66,10.66,24900,265434.0,1118],[20240619,10.66,10.66,10.66,10.65,10.65,7200,76724.0,1119],[20240619,10.65,10.65,10.67,10.65,10.66,21400,228084.0,1120],[20240619,10.66,10.66,10.66,10.66,10.66,8700,92742.0,1121],[20240619,10.66,10.66,10.66,10.66,10.66,8900,94874.0,1122],[20240619,10.66,10.66,10.66,10.66,10.66,6800,72488.0,1123],[20240619,10.66,10.66,10.66,10.66,10.66,3600,38376.0,1124],[20240619,10.66,10.67,10.67,10.66,10.66,7300,77826.0,1125],[20240619,10.66,10.66,10.67,10.66,10.66,1500,15991.0,1126],[20240619,10.66,10.66,10.67,10.66,10.66,4300,45867.0,1127],[20240619,10.66,10.66,10.67,10.66,10.67,3900,41586.0,1128],[20240619,10.67,10.67,10.67,10.67,10.67,3200,34144.0,1129],[20240619,10.67,10.67,10.67,10.66,10.66,24200,257990.0,1130],[20240619,10.66,10.66,10.66,10.65,10.65,66000,703290.0,1301],[20240619,10.65,10.65,10.65,10.65,10.65,13000,138450.0,1302],[20240619,10.65,10.65,10.66,10.65,10.65,17500,186441.0,1303],[20240619,10.65,10.65,10.66,10.65,10.66,4600,49032.0,1304],[20240619,10.66,10.67,10.67,10.65,10.65,1500,15995.0,1305],[20240619,10.65,10.65,10.65,10.65,10.65,2900,30885.0,1306],[20240619,10.65,10.65,10.65,10.65,10.65,3400,36210.0,1307],[20240619,10.65,10.66,10.66,10.65,10.65,5800,61780.0,1308],[20240619,10.65,10.65,10.65,10.65,10.65,8900,94785.0,1309],[20240619,10.65,10.64,10.65,10.64,10.65,8700,92577.0,1310],[20240619,10.65,10.65,10.66,10.65,10.65,1900,20236.0,1311],[20240619,10.65,10.64,10.65,10.64,10.65,24500,260750.0,1312],[20240619,10.65,10.65,10.65,10.65,10.65,7800,83069.0,1313],[20240619,10.65,10.64,10.64,10.63,10.63,98400,1046790.0,1314],[20240619,10.63,10.63,10.63,10.62,10.62,20900,222065.0,1315],[20240619,10.62,10.63,10.64,10.62,10.62,22300,237035.0,1316],[20240619,10.62,10.62,10.64,10.62,10.64,21200,225372.0,1317],[20240619,10.64,10.64,10.64,10.63,10.63,31000,329620.0,1318],[20240619,10.63,10.63,10.63,10.63,10.63,19500,207285.0,1319],[20240619,10.63,10.62,10.63,10.62,10.62,7700,81805.0,1320],[20240619,10.62,10.62,10.63,10.62,10.62,2200,23373.0,1321],[20240619,10.62,10.62,10.62,10.62,10.62,7000,74340.0,1322],[20240619,10.62,10.62,10.64,10.62,10.64,70500,749564.0,1323],[20240619,10.64,10.65,10.65,10.65,10.65,33200,353582.0,1324],[20240619,10.65,10.66,10.66,10.64,10.65,14300,152295.0,1325],[20240619,10.65,10.65,10.65,10.64,10.65,1300,13844.0,1326],[20240619,10.65,10.65,10.65,10.65,10.65,300,3195.0,1327],[20240619,10.65,10.65,10.65,10.64,10.65,4200,44729.0,1328],[20240619,10.65,10.64,10.65,10.64,10.64,11200,119274.0,1329],[20240619,10.64,10.64,10.64,10.63,10.63,44100,468972.0,1330],[20240619,10.63,10.64,10.64,10.63,10.64,8000,85105.0,1331],[20240619,10.64,10.64,10.64,10.64,10.64,10500,111720.0,1332],[20240619,10.64,10.64,10.65,10.64,10.64,11300,120240.0,1333],[20240619,10.64,10.64,10.65,10.64,10.65,16400,174636.0,1334],[20240619,10.65,10.64,10.65,10.64,10.65,1100,11713.0,1335],[20240619,10.65,10.64,10.65,10.64,10.64,8300,88333.0,1336],[20240619,10.64,10.64,10.64,10.62,10.62,63900,679192.0,1337],[20240619,10.62,10.63,10.63,10.61,10.61,48200,511737.0,1338],[20240619,10.61,10.62,10.63,10.62,10.63,27600,293117.0,1339],[20240619,10.63,10.63,10.63,10.63,10.63,12600,133929.0,1340],[20240619,10.63,10.63,10.64,10.62,10.64,10700,113753.0,1341],[20240619,10.64,10.63,10.63,10.61,10.62,35800,380246.0,1342],[20240619,10.62,10.61,10.62,10.61,10.61,11100,117828.0,1343],[20240619,10.61,10.61,10.63,10.61,10.62,5300,56272.0,1344],[20240619,10.62,10.61,10.62,10.61,10.62,7600,80655.0,1345],[20240619,10.62,10.62,10.62,10.61,10.61,12700,134780.0,1346],[20240619,10.61,10.61,10.61,10.6,10.6,15700,166526.0,1347],[20240619,10.6,10.6,10.61,10.6,10.61,18800,199312.0,1348],[20240619,10.61,10.61,10.61,10.6,10.6,21200,224813.0,1349],[20240619,10.6,10.6,10.6,10.59,10.59,91300,967728.0,1350],[20240619,10.59,10.59,10.59,10.59,10.59,37800,400302.0,1351],[20240619,10.59,10.59,10.6,10.59,10.6,34800,368711.0,1352],[20240619,10.6,10.59,10.6,10.59,10.6,17400,184412.0,1353],[20240619,10.6,10.59,10.61,10.59,10.61,18100,191944.0,1354],[20240619,10.61,10.61,10.64,10.6,10.64,32200,342026.0,1355],[20240619,10.64,10.62,10.62,10.6,10.61,53700,569547.0,1356],[20240619,10.61,10.61,10.61,10.6,10.61,6400,67887.0,1357],[20240619,10.61,10.6,10.6,10.59,10.6,18800,199245.0,1358],[20240619,10.6,10.59,10.61,10.59,10.61,8000,84800.0,1359],[20240619,10.61,10.6,10.62,10.6,10.61,3300,35005.0,1400],[20240619,10.61,10.61,10.61,10.6,10.61,16700,177179.0,1401],[20240619,10.61,10.6,10.62,10.6,10.62,16500,175070.0,1402],[20240619,10.62,10.61,10.62,10.61,10.62,4600,48832.0,1403],[20240619,10.62,10.61,10.63,10.61,10.62,20200,214592.0,1404],[20240619,10.62,10.62,10.62,10.59,10.6,58400,619098.0,1405],[20240619,10.6,10.6,10.61,10.6,10.61,13200,140004.0,1406],[20240619,10.61,10.6,10.6,10.6,10.6,23100,244862.0,1407],[20240619,10.6,10.6,10.6,10.6,10.6,21800,231012.0,1408],[20240619,10.6,10.6,10.6,10.56,10.57,89400,945749.0,1409],[20240619,10.57,10.57,10.57,10.54,10.55,73200,772499.0,1410],[20240619,10.55,10.55,10.56,10.54,10.55,53700,566334.5,1411],[20240619,10.55,10.55,10.55,10.53,10.54,101700,1071663.0,1412],[20240619,10.54,10.54,10.54,10.52,10.52,33700,355000.0,1413],[20240619,10.52,10.53,10.55,10.53,10.54,28800,303434.0,1414],[20240619,10.54,10.53,10.55,10.53,10.55,47300,498292.0,1415],[20240619,10.55,10.54,10.55,10.53,10.53,7000,73749.0,1416],[20240619,10.53,10.53,10.54,10.52,10.54,34400,362141.0,1417],[20240619,10.54,10.55,10.56,10.54,10.55,40900,431522.0,1418],[20240619,10.55,10.53,10.55,10.53,10.54,67400,709862.0,1419],[20240619,10.54,10.53,10.55,10.53,10.55,8000,84308.0,1420],[20240619,10.55,10.54,10.54,10.54,10.54,19000,200184.0,1421],[20240619,10.54,10.54,10.55,10.54,10.54,24300,256272.0,1422],[20240619,10.54,10.54,10.55,10.54,10.54,28100,296186.0,1423],[20240619,10.54,10.54,10.55,10.54,10.54,2900,30580.0,1424],[20240619,10.54,10.55,10.55,10.54,10.54,39700,418544.0,1425],[20240619,10.54,10.53,10.54,10.53,10.53,56900,599487.0,1426],[20240619,10.53,10.54,10.55,10.53,10.54,12100,127624.0,1427],[20240619,10.54,10.54,10.55,10.54,10.55,27200,286763.0,1428],[20240619,10.55,10.55,10.55,10.53,10.53,69300,729883.0,1429],[20240619,10.53,10.54,10.55,10.53,10.55,13200,139091.0,1430],[20240619,10.55,10.55,10.55,10.53,10.54,13200,139216.0,1431],[20240619,10.54,10.54,10.54,10.52,10.52,38700,407625.0,1432],[20240619,10.52,10.53,10.53,10.52,10.52,31300,329527.0,1433],[20240619,10.52,10.52,10.53,10.52,10.52,38800,408429.0,1434],[20240619,10.52,10.52,10.53,10.52,10.52,26700,281100.0,1435],[20240619,10.52,10.54,10.54,10.53,10.53,3900,41082.0,1436],[20240619,10.53,10.53,10.54,10.53,10.54,7100,74804.0,1437],[20240619,10.54,10.54,10.54,10.53,10.53,26200,275996.0,1438],[20240619,10.53,10.53,10.53,10.52,10.53,27400,288521.0,1439],[20240619,10.53,10.52,10.53,10.52,10.52,6800,71552.0,1440],[20240619,10.52,10.52,10.52,10.52,10.52,14900,156765.0,1441],[20240619,10.52,10.52,10.54,10.52,10.54,30200,318117.0,1442],[20240619,10.54,10.54,10.55,10.53,10.54,30400,320490.0,1443],[20240619,10.54,10.54,10.54,10.53,10.53,11800,124368.0,1444],[20240619,10.53,10.53,10.54,10.53,10.54,10700,112752.0,1445],[20240619,10.54,10.54,10.54,10.52,10.52,66000,695021.0,1446],[20240619,10.52,10.52,10.52,10.5,10.5,202100,2124526.0,1447],[20240619,10.5,10.5,10.51,10.49,10.5,72200,758238.0,1448],[20240619,10.5,10.5,10.51,10.5,10.51,78300,822857.0,1449],[20240619,10.51,10.51,10.53,10.51,10.51,58600,616440.0,1450],[20240619,10.51,10.51,10.52,10.5,10.5,40700,427729.0,1451],[20240619,10.5,10.5,10.51,10.5,10.5,36700,385405.0,1452],[20240619,10.5,10.51,10.52,10.51,10.52,62600,658102.0,1453],[20240619,10.52,10.51,10.52,10.5,10.5,59700,627510.0,1454],[20240619,10.5,10.5,10.51,10.5,10.5,60500,635231.0,1455],[20240619,10.5,10.5,10.51,10.49,10.5,107700,1131282.0,1456],[20240619,10.5,10.5,10.52,10.5,10.51,84700,889154.0,1457],[20240619,10.51,10.5,10.5,10.5,10.5,1000,10500.0,1458],[20240619,10.5,10.5,10.5,10.5,10.5,0,0.0,1459],[20240619,10.5,10.5,10.5,10.5,10.5,125300,1315650.0,1500],[20240620,10.5,10.55,10.62,10.52,10.56,214300,2261882.0,931],[20240620,10.56,10.56,10.56,10.52,10.55,75600,797535.0,932],[20240620,10.55,10.54,10.55,10.52,10.52,76700,808397.0,933],[20240620,10.52,10.52,10.54,10.52,10.52,22700,238934.0,934],[20240620,10.52,10.52,10.56,10.52,10.54,51300,540981.0,935],[20240620,10.54,10.54,10.54,10.5,10.5,159700,1678042.0,936],[20240620,10.5,10.5,10.54,10.49,10.54,78900,829340.0,937],[20240620,10.54,10.54,10.54,10.52,10.52,20100,211609.0,938],[20240620,10.52,10.53,10.53,10.53,10.53,29900,314845.0,939],[20240620,10.53,10.53,10.53,10.52,10.52,10000,105258.0,940],[20240620,10.52,10.52,10.52,10.5,10.5,74500,783185.0,941],[20240620,10.5,10.5,10.5,10.48,10.5,127000,1333040.0,942],[20240620,10.5,10.49,10.5,10.46,10.46,51600,540427.0,943],[20240620,10.46,10.47,10.48,10.45,10.45,74800,782470.0,944],[20240620,10.45,10.45,10.48,10.4,10.45,123600,1289293.0,945],[20240620,10.45,10.45,10.46,10.45,10.46,28300,295931.0,946],[20240620,10.46,10.47,10.47,10.45,10.45,58000,606455.0,947],[20240620,10.45,10.46,10.49,10.46,10.48,26400,276699.0,948],[20240620,10.48,10.47,10.48,10.46,10.46,28500,298421.0,949],[20240620,10.46,10.46,10.47,10.45,10.47,38800,405740.0,950],[20240620,10.47,10.46,10.5,10.46,10.5,47400,496776.0,951],[20240620,10.5,10.5,10.5,10.47,10.47,37100,389218.0,952],[20240620,10.47,10.47,10.49,10.47,10.49,11300,118424.0,953],[20240620,10.49,10.48,10.48,10.46,10.46,65400,684753.0,954],[20240620,10.46,10.45,10.46,10.45,10.45,21400,223670.0,955],[20240620,10.45,10.45,10.45,10.44,10.44,23200,242308.0,956],[20240620,10.44,10.44,10.45,10.43,10.44,13200,137812.0,957],[20240620,10.44,10.43,10.44,10.43,10.44,28200,294300.0,958],[20240620,10.44,10.44,10.44,10.41,10.41,50200,523153.0,959],[20240620,10.41,10.42,10.42,10.38,10.4,132700,1379989.0,1000],[20240620,10.4,10.39,10.43,10.39,10.41,28700,298725.0,1001],[20240620,10.41,10.42,10.42,10.4,10.41,29400,306041.0,1002],[20240620,10.41,10.41,10.42,10.4,10.41,63800,663806.0,1003],[20240620,10.41,10.4,10.41,10.39,10.4,23000,239151.0,1004],[20240620,10.4,10.39,10.4,10.39,10.39,69200,719145.0,1005],[20240620,10.39,10.39,10.41,10.39,10.41,40100,417040.0,1006],[20240620,10.41,10.41,10.42,10.4,10.41,44800,466336.0,1007],[20240620,10.41,10.4,10.42,10.4,10.41,8400,87393.0,1008],[20240620,10.41,10.41,10.41,10.39,10.39,47800,497107.0,1009],[20240620,10.39,10.39,10.4,10.39,10.4,9600,99808.0,1010],[20240620,10.4,10.4,10.4,10.38,10.39,60700,630615.0,1011],[20240620,10.39,10.39,10.39,10.38,10.38,25600,265902.0,1012],[20240620,10.38,10.38,10.39,10.38,10.39,10400,108031.0,1013],[20240620,10.39,10.39,10.39,10.38,10.38,12100,125635.0,1014],[20240620,10.38,10.38,10.39,10.38,10.39,28300,293891.0,1015],[20240620,10.39,10.39,10.39,10.38,10.38,50900,528594.0,1016],[20240620,10.38,10.38,10.4,10.38,10.38,37600,390476.0,1017],[20240620,10.38,10.4,10.41,10.4,10.41,19300,200658.0,1018],[20240620,10.41,10.42,10.42,10.41,10.42,11600,120842.0,1019],[20240620,10.42,10.41,10.41,10.4,10.4,33100,344471.0,1020],[20240620,10.4,10.4,10.4,10.39,10.4,4100,42619.0,1021],[20240620,10.4,10.4,10.41,10.4,10.41,6100,63474.0,1022],[20240620,10.41,10.4,10.41,10.39,10.41,15300,159071.0,1023],[20240620,10.41,10.42,10.42,10.42,10.42,8900,92738.0,1024],[20240620,10.42,10.42,10.43,10.42,10.42,2700,28135.0,1025],[20240620,10.42,10.43,10.44,10.43,10.44,8000,83489.0,1026],[20240620,10.44,10.45,10.46,10.45,10.46,18600,194401.0,1027],[20240620,10.46,10.46,10.46,10.44,10.45,49300,515531.0,1028],[20240620,10.45,10.45,10.45,10.44,10.44,14700,153483.0,1029],[20240620,10.44,10.45,10.45,10.44,10.45,2100,21943.0,1030],[20240620,10.45,10.44,10.44,10.41,10.41,30400,316859.0,1031],[20240620,10.41,10.41,10.42,10.41,10.41,1300,13535.0,1032],[20240620,10.41,10.41,10.41,10.41,10.41,6700,69742.0,1033],[20240620,10.41,10.41,10.42,10.41,10.41,10400,108269.0,1034],[20240620,10.41,10.41,10.41,10.41,10.41,7800,81198.0,1035],[20240620,10.41,10.41,10.42,10.4,10.4,4000,41618.0,1036],[20240620,10.4,10.4,10.41,10.4,10.41,6200,64491.0,1037],[20240620,10.41,10.41,10.41,10.41,10.41,3200,33312.0,1038],[20240620,10.41,10.42,10.42,10.4,10.4,13500,140546.0,1039],[20240620,10.4,10.4,10.4,10.39,10.39,50900,529347.0,1040],[20240620,10.39,10.39,10.4,10.39,10.4,7100,73787.0,1041],[20240620,10.4,10.4,10.4,10.39,10.4,3000,31199.0,1042],[20240620,10.4,10.4,10.4,10.4,10.4,1100,11440.0,1043],[20240620,10.4,10.41,10.41,10.4,10.4,5200,54095.0,1044],[20240620,10.4,10.4,10.41,10.4,10.4,4800,49936.0,1045],[20240620,10.4,10.41,10.42,10.41,10.41,7800,81201.0,1046],[20240620,10.41,10.41,10.41,10.4,10.41,2500,26014.0,1047],[20240620,10.41,10.41,10.41,10.39,10.39,15100,157030.0,1048],[20240620,10.39,10.39,10.4,10.39,10.4,1300,13511.0,1049],[20240620,10.4,10.4,10.4,10.39,10.39,6300,65472.0,1050],[20240620,10.39,10.39,10.4,10.39,10.4,18100,188140.0,1051],[20240620,10.4,10.4,10.4,10.39,10.39,34000,353587.0,1052],[20240620,10.39,10.39,10.41,10.39,10.4,14500,150701.0,1053],[20240620,10.4,10.4,10.41,10.4,10.4,15800,164373.0,1054],[20240620,10.4,10.4,10.4,10.4,10.4,10800,112320.0,1055],[20240620,10.4,10.39,10.39,10.39,10.39,10600,110142.0,1056],[20240620,10.39,10.39,10.4,10.39,10.4,10900,113358.0,1057],[20240620,10.4,10.4,10.4,10.37,10.37,156100,1620929.0,1058],[20240620,10.37,10.38,10.38,10.37,10.38,47600,493617.0,1059],[20240620,10.38,10.37,10.38,10.36,10.36,82500,855156.0,1100],[20240620,10.36,10.37,10.38,10.36,10.37,52300,542337.0,1101],[20240620,10.37,10.37,10.38,10.37,10.38,5000,51884.0,1102],[20240620,10.38,10.38,10.38,10.37,10.38,34300,355926.0,1103],[20240620,10.38,10.38,10.38,10.37,10.37,7100,73652.0,1104],[20240620,10.37,10.38,10.38,10.37,10.37,32500,337136.0,1105],[20240620,10.37,10.37,10.37,10.37,10.37,1100,11407.0,1106],[20240620,10.37,10.37,10.38,10.37,10.38,37500,388886.0,1107],[20240620,10.38,10.37,10.38,10.37,10.38,7000,72631.0,1108],[20240620,10.38,10.38,10.38,10.37,10.37,8300,86072.0,1109],[20240620,10.37,10.37,10.38,10.35,10.38,111100,1152194.0,1110],[20240620,10.38,10.37,10.39,10.37,10.39,29300,304271.0,1111],[20240620,10.39,10.4,10.4,10.4,10.4,1000,10400.0,1112],[20240620,10.4,10.41,10.41,10.4,10.41,9400,97836.0,1113],[20240620,10.41,10.4,10.4,10.4,10.4,8100,84240.0,1114],[20240620,10.4,10.39,10.39,10.38,10.38,19900,206644.0,1115],[20240620,10.38,10.38,10.38,10.38,10.38,27000,280260.0,1116],[20240620,10.38,10.38,10.38,10.38,10.38,12400,128703.0,1117],[20240620,10.38,10.38,10.38,10.38,10.38,5400,56052.0,1118],[20240620,10.38,10.38,10.38,10.38,10.38,100,1038.0,1119],[20240620,10.38,10.38,10.38,10.38,10.38,20100,208638.0,1120],[20240620,10.38,10.38,10.38,10.38,10.38,3400,35292.0,1121],[20240620,10.38,10.37,10.37,10.37,10.37,400,4148.0,1122],[20240620,10.37,10.37,10.37,10.37,10.37,9100,94367.0,1123],[20240620,10.37,10.37,10.37,10.35,10.35,119100,1233389.0,1124],[20240620,10.35,10.36,10.36,10.35,10.35,5300,54876.0,1125],[20240620,10.35,10.36,10.36,10.36,10.36,5000,51800.0,1126],[20240620,10.36,10.36,10.36,10.36,10.36,9900,102564.0,1127],[20240620,10.36,10.37,10.37,10.37,10.37,16000,165911.0,1128],[20240620,10.37,10.37,10.38,10.37,10.37,7000,72639.0,1129],[20240620,10.37,10.38,10.38,10.37,10.38,9900,102738.0,1130],[20240620,10.38,10.38,10.39,10.36,10.36,49100,509280.0,1301],[20240620,10.36,10.36,10.36,10.36,10.36,1700,17612.0,1302],[20240620,10.36,10.36,10.36,10.35,10.35,60100,622200.0,1303],[20240620,10.35,10.34,10.34,10.33,10.34,40600,419954.0,1304],[20240620,10.34,10.34,10.35,10.33,10.34,17700,183018.0,1305],[20240620,10.34,10.34,10.34,10.33,10.34,12800,132270.0,1306],[20240620,10.34,10.34,10.34,10.33,10.34,55000,568470.0,1307],[20240620,10.34,10.34,10.35,10.33,10.33,40400,417496.0,1308],[20240620,10.33,10.33,10.33,10.3,10.3,87200,899366.0,1309],[20240620,10.3,10.3,10.3,10.29,10.3,116000,1194737.0,1310],[20240620,10.3,10.3,10.31,10.3,10.31,14400,148441.0,1311],[20240620,10.31,10.31,10.31,10.3,10.31,3800,39153.0,1312],[20240620,10.31,10.31,10.31,10.3,10.3,13600,140206.0,1313],[20240620,10.3,10.3,10.31,10.3,10.31,18700,192623.0,1314],[20240620,10.31,10.3,10.31,10.3,10.31,6700,69070.0,1315],[20240620,10.31,10.32,10.32,10.31,10.31,7700,79442.0,1316],[20240620,10.31,10.31,10.32,10.31,10.32,21200,218577.0,1317],[20240620,10.32,10.32,10.34,10.31,10.34,86500,893498.0,1318],[20240620,10.34,10.33,10.33,10.33,10.33,3900,40287.0,1319],[20240620,10.33,10.32,10.34,10.32,10.34,20200,208641.0,1320],[20240620,10.34,10.34,10.34,10.31,10.32,78800,813302.0,1321],[20240620,10.32,10.31,10.32,10.31,10.31,10300,106253.0,1322],[20240620,10.31,10.31,10.31,10.31,10.31,38300,394873.0,1323],[20240620,10.31,10.32,10.34,10.31,10.34,71200,734796.0,1324],[20240620,10.34,10.34,10.34,10.34,10.34,7200,74431.0,1325],[20240620,10.34,10.34,10.34,10.33,10.33,6300,65124.0,1326],[20240620,10.33,10.33,10.34,10.33,10.33,2100,21710.0,1327],[20240620,10.33,10.33,10.34,10.33,10.33,8800,90934.0,1328],[20240620,10.33,10.34,10.34,10.33,10.34,2900,29985.0,1329],[20240620,10.34,10.33,10.35,10.33,10.35,2600,26883.0,1330],[20240620,10.35,10.34,10.36,10.34,10.34,13200,136644.0,1331],[20240620,10.34,10.36,10.36,10.35,10.35,13100,135556.0,1332],[20240620,10.35,10.35,10.35,10.33,10.34,20600,212925.0,1333],[20240620,10.34,10.33,10.34,10.32,10.32,25400,262430.0,1334],[20240620,10.32,10.32,10.32,10.31,10.31,12300,126929.0,1335],[20240620,10.31,10.31,10.32,10.3,10.31,69700,718229.0,1336],[20240620,10.31,10.31,10.31,10.3,10.3,86500,891050.0,1337],[20240620,10.3,10.3,10.31,10.3,10.31,12600,129891.0,1338],[20240620,10.31,10.31,10.31,10.3,10.3,22900,235895.0,1339],[20240620,10.3,10.31,10.31,10.3,10.31,60300,621095.0,1340],[20240620,10.31,10.32,10.33,10.32,10.32,16200,167145.0,1341],[20240620,10.32,10.32,10.35,10.32,10.35,58100,600612.0,1342],[20240620,10.35,10.35,10.35,10.34,10.35,29300,303253.0,1343],[20240620,10.35,10.34,10.35,10.33,10.33,61700,638419.0,1344],[20240620,10.33,10.33,10.33,10.33,10.33,6800,70244.0,1345],[20240620,10.33,10.34,10.34,10.34,10.34,10200,105468.0,1346],[20240620,10.34,10.33,10.33,10.32,10.33,8800,90894.0,1347],[20240620,10.33,10.33,10.33,10.33,10.33,2700,27891.0,1348],[20240620,10.33,10.34,10.36,10.34,10.36,10300,106628.0,1349],[20240620,10.36,10.37,10.37,10.36,10.36,13600,141007.0,1350],[20240620,10.36,10.36,10.37,10.36,10.37,4000,41443.0,1351],[20240620,10.37,10.37,10.37,10.36,10.36,20800,215745.0,1352],[20240620,10.36,10.36,10.36,10.35,10.35,6200,64176.0,1353],[20240620,10.35,10.35,10.35,10.35,10.35,11300,116945.0,1354],[20240620,10.35,10.35,10.36,10.35,10.35,3900,40366.0,1355],[20240620,10.35,10.35,10.35,10.34,10.34,9000,93133.0,1356],[20240620,10.34,10.34,10.35,10.33,10.34,5100,52735.0,1357],[20240620,10.34,10.35,10.35,10.34,10.34,500,5174.0,1358],[20240620,10.34,10.34,10.35,10.34,10.35,9000,93106.0,1359],[20240620,10.35,10.35,10.35,10.33,10.33,11900,123082.0,1400],[20240620,10.33,10.35,10.39,10.35,10.39,125700,1301615.0,1401],[20240620,10.39,10.38,10.38,10.37,10.38,21700,225209.0,1402],[20240620,10.38,10.38,10.42,10.37,10.42,152400,1584729.0,1403],[20240620,10.42,10.42,10.42,10.41,10.41,53700,559223.0,1404],[20240620,10.41,10.4,10.41,10.4,10.41,45600,474535.0,1405],[20240620,10.41,10.4,10.41,10.4,10.41,14800,154053.0,1406],[20240620,10.41,10.41,10.41,10.39,10.39,5000,51986.0,1407],[20240620,10.39,10.39,10.39,10.39,10.39,6500,67535.0,1408],[20240620,10.39,10.38,10.39,10.38,10.39,26700,277164.0,1409],[20240620,10.39,10.38,10.38,10.38,10.38,6900,71622.0,1410],[20240620,10.38,10.38,10.38,10.37,10.37,8900,92370.0,1411],[20240620,10.37,10.37,10.4,10.37,10.4,4700,48821.0,1412],[20240620,10.4,10.39,10.39,10.38,10.38,11800,122600.0,1413],[20240620,10.38,10.38,10.39,10.38,10.39,600,6233.0,1414],[20240620,10.39,10.38,10.39,10.38,10.38,12800,132934.0,1415],[20240620,10.38,10.38,10.39,10.38,10.39,4000,41530.0,1416],[20240620,10.39,10.4,10.4,10.38,10.38,48700,505836.0,1417],[20240620,10.38,10.38,10.39,10.38,10.39,25400,263748.0,1418],[20240620,10.39,10.39,10.4,10.39,10.4,50300,523039.0,1419],[20240620,10.4,10.4,10.4,10.39,10.39,4700,48843.0,1420],[20240620,10.39,10.39,10.4,10.39,10.4,7600,79018.0,1421],[20240620,10.4,10.4,10.4,10.39,10.4,4900,50959.0,1422],[20240620,10.4,10.39,10.39,10.38,10.38,63100,655529.0,1423],[20240620,10.38,10.38,10.38,10.37,10.38,21600,224210.0,1424],[20240620,10.38,10.38,10.38,10.37,10.38,6600,68504.0,1425],[20240620,10.38,10.37,10.38,10.37,10.38,13700,142200.0,1426],[20240620,10.38,10.37,10.38,10.37,10.37,13100,135858.0,1427],[20240620,10.37,10.37,10.38,10.36,10.36,23700,245800.0,1428],[20240620,10.36,10.36,10.37,10.36,10.37,17100,177325.0,1429],[20240620,10.37,10.37,10.38,10.37,10.37,12300,127603.0,1430],[20240620,10.37,10.36,10.37,10.36,10.37,11800,122363.0,1431],[20240620,10.37,10.37,10.37,10.36,10.36,10600,109867.0,1432],[20240620,10.36,10.36,10.36,10.34,10.34,40500,419326.0,1433],[20240620,10.34,10.34,10.36,10.34,10.34,42100,435732.0,1434],[20240620,10.34,10.34,10.35,10.33,10.33,14800,152975.0,1435],[20240620,10.33,10.34,10.37,10.33,10.37,94200,974059.0,1436],[20240620,10.37,10.37,10.37,10.36,10.37,12000,124406.0,1437],[20240620,10.37,10.37,10.38,10.36,10.38,6900,71593.0,1438],[20240620,10.38,10.38,10.38,10.37,10.37,16000,166010.0,1439],[20240620,10.37,10.37,10.38,10.36,10.36,35700,370214.0,1440],[20240620,10.36,10.36,10.38,10.36,10.37,32100,332878.0,1441],[20240620,10.37,10.36,10.36,10.36,10.36,22300,231026.0,1442],[20240620,10.36,10.36,10.36,10.36,10.36,11600,120175.0,1443],[20240620,10.36,10.36,10.36,10.35,10.36,12300,127408.0,1444],[20240620,10.36,10.36,10.37,10.36,10.37,5600,58037.0,1445],[20240620,10.37,10.37,10.38,10.36,10.38,55900,579845.0,1446],[20240620,10.38,10.39,10.39,10.37,10.38,19500,202413.0,1447],[20240620,10.38,10.39,10.4,10.38,10.39,70500,733549.0,1448],[20240620,10.39,10.4,10.41,10.39,10.4,100500,1046431.0,1449],[20240620,10.4,10.4,10.4,10.39,10.39,18900,196422.0,1450],[20240620,10.39,10.39,10.4,10.39,10.4,7200,74867.0,1451],[20240620,10.4,10.39,10.39,10.37,10.37,61000,633263.0,1452],[20240620,10.37,10.37,10.37,10.36,10.37,34000,352576.0,1453],[20240620,10.37,10.37,10.37,10.36,10.37,67900,703632.0,1454],[20240620,10.37,10.36,10.36,10.35,10.35,52300,541700.0,1455],[20240620,10.35,10.35,10.36,10.34,10.35,60400,625180.0,1456],[20240620,10.35,10.35,10.37,10.34,10.37,66600,689085.0,1457],[20240620,10.37,10.36,10.36,10.36,10.36,9900,102475.0,1458],[20240620,10.36,10.36,10.36,10.36,10.36,0,0.0,1459],[20240620,10.36,10.35,10.35,10.35,10.35,79800,825930.0,1500],[20240621,10.35,10.34,10.35,10.28,10.31,124500,1286313.0,931],[20240621,10.31,10.29,10.32,10.26,10.3,155400,1600543.0,932],[20240621,10.3,10.35,10.35,10.29,10.33,116700,1203429.0,933],[20240621,10.33,10.33,10.33,10.28,10.28,64700,666474.0,934],[20240621,10.28,10.27,10.27,10.25,10.26,80600,826614.0,935],[20240621,10.26,10.26,10.33,10.26,10.33,62200,639947.0,936],[20240621,10.33,10.31,10.31,10.29,10.29,5400,55650.0,937],[20240621,10.29,10.31,10.34,10.3,10.33,19600,202304.0,938],[20240621,10.33,10.34,10.35,10.34,10.34,28600,295874.0,939],[20240621,10.34,10.34,10.35,10.34,10.34,31700,327815.0,940],[20240621,10.34,10.34,10.34,10.31,10.33,25600,264454.0,941],[20240621,10.33,10.34,10.34,10.33,10.33,25600,264465.0,942],[20240621,10.33,10.34,10.35,10.34,10.35,23900,247298.0,943],[20240621,10.35,10.36,10.4,10.36,10.4,111100,1152434.0,944],[20240621,10.4,10.41,10.41,10.4,10.41,83900,872684.0,945],[20240621,10.41,10.41,10.43,10.4,10.43,43300,450826.0,946],[20240621,10.43,10.43,10.44,10.42,10.44,37100,387151.0,947],[20240621,10.44,10.44,10.44,10.39,10.39,79600,830001.0,948],[20240621,10.39,10.39,10.41,10.38,10.41,44300,460060.0,949],[20240621,10.41,10.41,10.41,10.4,10.4,6300,65536.0,950],[20240621,10.4,10.4,10.41,10.4,10.4,25300,263135.0,951],[20240621,10.4,10.41,10.42,10.4,10.4,36400,378913.0,952],[20240621,10.4,10.4,10.4,10.39,10.39,3000,31192.0,953],[20240621,10.39,10.39,10.4,10.38,10.38,14400,149597.0,954],[20240621,10.38,10.38,10.38,10.38,10.38,14600,151548.0,955],[20240621,10.38,10.38,10.4,10.38,10.4,5600,58212.0,956],[20240621,10.4,10.4,10.4,10.37,10.37,29500,306257.0,957],[20240621,10.37,10.38,10.38,10.37,10.37,19300,200182.0,958],[20240621,10.37,10.37,10.37,10.37,10.37,12500,129625.0,959],[20240621,10.37,10.36,10.37,10.36,10.37,15200,157510.0,1000],[20240621,10.37,10.36,10.37,10.36,10.37,1800,18659.0,1001],[20240621,10.37,10.37,10.41,10.37,10.41,62900,653415.0,1002],[20240621,10.41,10.41,10.41,10.38,10.39,33600,349499.0,1003],[20240621,10.39,10.39,10.4,10.39,10.4,24600,255796.0,1004],[20240621,10.4,10.41,10.43,10.41,10.43,35100,365832.0,1005],[20240621,10.43,10.43,10.44,10.43,10.44,65400,682382.0,1006],[20240621,10.44,10.44,10.45,10.42,10.45,64600,674708.0,1007],[20240621,10.45,10.46,10.52,10.46,10.47,131600,1380476.0,1008],[20240621,10.47,10.47,10.49,10.47,10.49,48600,509474.0,1009],[20240621,10.49,10.49,10.5,10.46,10.46,33700,353155.0,1010],[20240621,10.46,10.46,10.5,10.45,10.48,113800,1191161.0,1011],[20240621,10.48,10.5,10.51,10.48,10.5,21300,223577.0,1012],[20240621,10.5,10.5,10.5,10.49,10.49,12400,130172.0,1013],[20240621,10.49,10.49,10.49,10.45,10.46,135000,1414222.0,1014],[20240621,10.46,10.46,10.46,10.44,10.45,8800,91999.0,1015],[20240621,10.45,10.45,10.46,10.43,10.43,24100,251826.0,1016],[20240621,10.43,10.43,10.44,10.43,10.43,9700,101185.0,1017],[20240621,10.43,10.42,10.43,10.42,10.43,18100,188652.0,1018],[20240621,10.43,10.43,10.43,10.42,10.42,3400,35461.0,1019],[20240621,10.42,10.42,10.43,10.42,10.42,11400,118800.0,1020],[20240621,10.42,10.44,10.44,10.43,10.43,10600,110609.0,1021],[20240621,10.43,10.43,10.43,10.42,10.43,31300,326451.0,1022],[20240621,10.43,10.42,10.46,10.42,10.44,25100,261799.0,1023],[20240621,10.44,10.45,10.45,10.44,10.44,7000,73105.0,1024],[20240621,10.44,10.44,10.44,10.43,10.43,11600,121077.0,1025],[20240621,10.43,10.44,10.45,10.43,10.45,21100,220451.0,1026],[20240621,10.45,10.45,10.46,10.45,10.46,10700,111915.0,1027],[20240621,10.46,10.46,10.47,10.45,10.46,12300,128573.0,1028],[20240621,10.46,10.46,10.5,10.46,10.49,112900,1184018.0,1029],[20240621,10.49,10.5,10.5,10.49,10.49,37900,397891.0,1030],[20240621,10.49,10.49,10.5,10.46,10.5,56400,591594.0,1031],[20240621,10.5,10.5,10.5,10.48,10.48,28700,301084.0,1032],[20240621,10.48,10.45,10.48,10.45,10.48,30100,315084.0,1033],[20240621,10.48,10.48,10.48,10.47,10.47,2000,20945.0,1034],[20240621,10.47,10.47,10.5,10.47,10.5,33300,348922.0,1035],[20240621,10.5,10.49,10.5,10.49,10.5,29300,307612.0,1036],[20240621,10.5,10.49,10.5,10.49,10.5,36300,381252.0,1037],[20240621,10.5,10.49,10.49,10.47,10.49,17700,185618.0,1038],[20240621,10.49,10.48,10.48,10.45,10.45,54900,573955.0,1039],[20240621,10.45,10.45,10.45,10.44,10.45,4900,51193.0,1040],[20240621,10.45,10.44,10.45,10.42,10.42,56000,584506.0,1041],[20240621,10.42,10.44,10.47,10.44,10.47,12600,131622.0,1042],[20240621,10.47,10.46,10.48,10.45,10.47,54800,573149.0,1043],[20240621,10.47,10.48,10.48,10.46,10.46,1800,18841.0,1044],[20240621,10.46,10.45,10.45,10.45,10.45,3000,31362.0,1045],[20240621,10.45,10.45,10.45,10.43,10.44,24800,258951.0,1046],[20240621,10.44,10.43,10.44,10.42,10.44,39500,411981.0,1047],[20240621,10.44,10.44,10.44,10.43,10.44,12500,130480.0,1048],[20240621,10.44,10.44,10.45,10.44,10.45,1300,13577.0,1049],[20240621,10.45,10.44,10.44,10.44,10.44,3800,39672.0,1050],[20240621,10.44,10.43,10.43,10.43,10.43,3300,34419.0,1051],[20240621,10.43,10.44,10.45,10.44,10.45,6500,67897.0,1052],[20240621,10.45,10.44,10.44,10.42,10.42,9700,101183.0,1053],[20240621,10.42,10.43,10.43,10.43,10.43,700,7301.0,1054],[20240621,10.43,10.43,10.43,10.43,10.43,600,6258.0,1055],[20240621,10.43,10.45,10.46,10.45,10.45,34000,355529.0,1056],[20240621,10.45,10.46,10.46,10.45,10.45,7200,75260.0,1057],[20240621,10.45,10.45,10.46,10.45,10.46,19200,200813.0,1058],[20240621,10.46,10.46,10.46,10.46,10.46,0,0.0,1059],[20240621,10.46,10.46,10.46,10.43,10.43,26000,271677.0,1100],[20240621,10.43,10.44,10.45,10.44,10.45,2600,27166.0,1101],[20240621,10.45,10.44,10.44,10.43,10.43,2500,26089.0,1102],[20240621,10.43,10.43,10.43,10.43,10.43,3500,36502.0,1103],[20240621,10.43,10.43,10.44,10.43,10.43,2400,25037.0,1104],[20240621,10.43,10.43,10.44,10.43,10.44,1200,12519.0,1105],[20240621,10.44,10.44,10.45,10.43,10.45,3100,32372.0,1106],[20240621,10.45,10.44,10.45,10.44,10.45,1600,16713.0,1107],[20240621,10.45,10.44,10.44,10.43,10.43,51000,531999.0,1108],[20240621,10.43,10.42,10.43,10.42,10.43,8400,87600.0,1109],[20240621,10.43,10.42,10.42,10.4,10.4,68200,710276.0,1110],[20240621,10.4,10.4,10.4,10.4,10.4,3000,31200.0,1111],[20240621,10.4,10.4,10.4,10.4,10.4,300,3120.0,1112],[20240621,10.4,10.41,10.42,10.4,10.42,13200,137437.0,1113],[20240621,10.42,10.42,10.42,10.42,10.42,1800,18750.0,1114],[20240621,10.42,10.41,10.42,10.41,10.42,1500,15627.0,1115],[20240621,10.42,10.41,10.42,10.41,10.42,15600,162431.0,1116],[20240621,10.42,10.42,10.42,10.41,10.41,3300,34381.0,1117],[20240621,10.41,10.41,10.41,10.4,10.4,42100,438128.0,1118],[20240621,10.4,10.4,10.4,10.4,10.4,500,5200.0,1119],[20240621,10.4,10.4,10.4,10.39,10.4,3600,37435.0,1120],[20240621,10.4,10.4,10.41,10.4,10.41,16600,172645.0,1121],[20240621,10.41,10.41,10.41,10.4,10.4,600,6242.0,1122],[20240621,10.4,10.4,10.4,10.38,10.39,15500,161054.0,1123],[20240621,10.39,10.4,10.41,10.4,10.4,5500,57205.0,1124],[20240621,10.4,10.41,10.41,10.4,10.4,3500,36404.0,1125],[20240621,10.4,10.41,10.41,10.41,10.41,2000,20820.0,1126],[20240621,10.41,10.41,10.56,10.41,10.56,305000,3201723.0,1127],[20240621,10.56,10.55,10.55,10.48,10.52,125800,1321494.0,1128],[20240621,10.52,10.51,10.52,10.48,10.52,97800,1027897.0,1129],[20240621,10.52,10.52,10.52,10.49,10.49,55900,587230.0,1130],[20240621,10.49,10.5,10.5,10.46,10.46,41400,434292.0,1301],[20240621,10.46,10.46,10.46,10.44,10.44,12100,126506.0,1302],[20240621,10.44,10.45,10.47,10.45,10.47,27600,288614.0,1303],[20240621,10.47,10.46,10.46,10.44,10.44,16600,173472.0,1304],[20240621,10.44,10.44,10.44,10.44,10.44,5300,55332.0,1305],[20240621,10.44,10.44,10.45,10.43,10.43,8400,87703.0,1306],[20240621,10.43,10.43,10.43,10.43,10.43,700,7301.0,1307],[20240621,10.43,10.43,10.44,10.43,10.44,4400,45926.0,1308],[20240621,10.44,10.43,10.44,10.43,10.44,26700,278531.0,1309],[20240621,10.44,10.44,10.45,10.44,10.45,11200,116941.0,1310],[20240621,10.45,10.44,10.46,10.44,10.46,8900,93056.0,1311],[20240621,10.46,10.46,10.48,10.45,10.46,34000,355944.0,1312],[20240621,10.46,10.46,10.47,10.46,10.47,12700,132951.0,1313],[20240621,10.47,10.46,10.46,10.44,10.44,7200,75258.0,1314],[20240621,10.44,10.44,10.44,10.44,10.44,6300,65772.0,1315],[20240621,10.44,10.44,10.44,10.42,10.43,16000,166884.0,1316],[20240621,10.43,10.42,10.43,10.42,10.43,12400,129312.0,1317],[20240621,10.43,10.43,10.45,10.43,10.45,8400,87686.0,1318],[20240621,10.45,10.45,10.46,10.45,10.46,9400,98323.0,1319],[20240621,10.46,10.46,10.46,10.44,10.44,43800,458076.0,1320],[20240621,10.44,10.44,10.45,10.44,10.44,4400,45949.0,1321],[20240621,10.44,10.43,10.45,10.43,10.45,5500,57451.0,1322],[20240621,10.45,10.44,10.44,10.44,10.44,4400,45936.0,1323],[20240621,10.44,10.43,10.45,10.43,10.45,9500,99200.0,1324],[20240621,10.45,10.43,10.45,10.43,10.45,5900,61651.0,1325],[20240621,10.45,10.45,10.45,10.45,10.45,2500,26125.0,1326],[20240621,10.45,10.44,10.46,10.44,10.45,11500,120176.0,1327],[20240621,10.45,10.45,10.45,10.44,10.44,32100,335139.0,1328],[20240621,10.44,10.43,10.45,10.43,10.45,3900,40730.0,1329],[20240621,10.45,10.44,10.45,10.44,10.44,5000,52203.0,1330],[20240621,10.44,10.44,10.44,10.44,10.44,1400,14616.0,1331],[20240621,10.44,10.44,10.45,10.44,10.44,500,5223.0,1332],[20240621,10.44,10.45,10.45,10.45,10.45,1400,14630.0,1333],[20240621,10.45,10.44,10.44,10.44,10.44,18500,193140.0,1334],[20240621,10.44,10.44,10.44,10.43,10.43,15900,165838.0,1335],[20240621,10.43,10.43,10.45,10.43,10.45,68900,718893.0,1336],[20240621,10.45,10.45,10.47,10.45,10.47,19400,202769.0,1337],[20240621,10.47,10.47,10.47,10.46,10.46,1700,17787.0,1338],[20240621,10.46,10.46,10.46,10.46,10.46,5700,59622.0,1339],[20240621,10.46,10.47,10.47,10.47,10.47,3100,32457.0,1340],[20240621,10.47,10.46,10.46,10.45,10.46,2100,21963.0,1341],[20240621,10.46,10.45,10.45,10.45,10.45,3300,34485.0,1342],[20240621,10.45,10.44,10.44,10.43,10.44,3200,33392.0,1343],[20240621,10.44,10.44,10.44,10.44,10.44,13700,143026.0,1344],[20240621,10.44,10.44,10.44,10.44,10.44,0,0.0,1345],[20240621,10.44,10.44,10.45,10.44,10.45,7000,73147.0,1346],[20240621,10.45,10.45,10.46,10.45,10.45,3400,35553.0,1347],[20240621,10.45,10.45,10.45,10.45,10.45,500,5225.0,1348],[20240621,10.45,10.45,10.45,10.44,10.45,2500,26111.0,1349],[20240621,10.45,10.44,10.44,10.44,10.44,400,4176.0,1350],[20240621,10.44,10.44,10.44,10.44,10.44,1500,15660.0,1351],[20240621,10.44,10.45,10.45,10.42,10.44,50900,530946.0,1352],[20240621,10.44,10.44,10.44,10.44,10.44,2000,20880.0,1353],[20240621,10.44,10.43,10.44,10.43,10.44,2000,20874.0,1354],[20240621,10.44,10.44,10.44,10.43,10.43,14600,152175.0,1355],[20240621,10.43,10.43,10.44,10.43,10.44,2100,21922.0,1356],[20240621,10.44,10.44,10.44,10.42,10.42,5100,53190.0,1357],[20240621,10.42,10.42,10.43,10.42,10.42,2100,21883.0,1358],[20240621,10.42,10.42,10.42,10.42,10.42,700,7294.0,1359],[20240621,10.42,10.42,10.43,10.42,10.43,2100,21883.0,1400],[20240621,10.43,10.43,10.43,10.42,10.43,39400,410931.0,1401],[20240621,10.43,10.43,10.43,10.43,10.43,4900,51107.0,1402],[20240621,10.43,10.44,10.44,10.44,10.44,2000,20880.0,1403],[20240621,10.44,10.44,10.44,10.43,10.43,4200,43811.0,1404],[20240621,10.43,10.44,10.44,10.44,10.44,7300,76212.0,1405],[20240621,10.44,10.44,10.44,10.43,10.43,14000,146158.0,1406],[20240621,10.43,10.42,10.42,10.42,10.42,14000,146008.0,1407],[20240621,10.42,10.42,10.42,10.42,10.42,34000,354280.0,1408],[20240621,10.42,10.43,10.43,10.43,10.43,100,1043.0,1409],[20240621,10.43,10.42,10.43,10.42,10.43,14900,155311.0,1410],[20240621,10.43,10.43,10.44,10.43,10.44,4500,46952.0,1411],[20240621,10.44,10.43,10.44,10.43,10.44,2300,23990.0,1412],[20240621,10.44,10.44,10.44,10.44,10.44,57000,594517.0,1413],[20240621,10.44,10.43,10.43,10.43,10.43,2000,20860.0,1414],[20240621,10.43,10.43,10.43,10.43,10.43,3100,32333.0,1415],[20240621,10.43,10.43,10.43,10.42,10.42,20500,213700.0,1416],[20240621,10.42,10.42,10.42,10.42,10.42,4900,51058.0,1417],[20240621,10.42,10.41,10.41,10.41,10.41,29800,310218.0,1418],[20240621,10.41,10.41,10.42,10.41,10.42,22700,236514.0,1419],[20240621,10.42,10.42,10.42,10.41,10.42,7500,78125.0,1420],[20240621,10.42,10.43,10.45,10.43,10.44,11300,117977.0,1421],[20240621,10.44,10.44,10.45,10.44,10.45,115600,1207137.0,1422],[20240621,10.45,10.44,10.44,10.43,10.44,9800,102279.0,1423],[20240621,10.44,10.43,10.43,10.43,10.43,2100,21903.0,1424],[20240621,10.43,10.43,10.43,10.43,10.43,0,0.0,1425],[20240621,10.43,10.42,10.42,10.42,10.42,3300,34386.0,1426],[20240621,10.42,10.42,10.42,10.42,10.42,21700,226114.0,1427],[20240621,10.42,10.42,10.42,10.42,10.42,2200,22924.0,1428],[20240621,10.42,10.43,10.43,10.41,10.41,13100,136482.0,1429],[20240621,10.41,10.41,10.42,10.41,10.41,3900,40600.0,1430],[20240621,10.41,10.41,10.42,10.41,10.42,14900,155230.0,1431],[20240621,10.42,10.42,10.42,10.42,10.42,9800,102069.0,1432],[20240621,10.42,10.42,10.42,10.41,10.41,4800,49981.0,1433],[20240621,10.41,10.41,10.41,10.41,10.41,40700,423686.0,1434],[20240621,10.41,10.42,10.42,10.42,10.42,600,6252.0,1435],[20240621,10.42,10.41,10.41,10.39,10.39,48100,500418.0,1436],[20240621,10.39,10.39,10.4,10.39,10.4,37400,388608.0,1437],[20240621,10.4,10.4,10.4,10.39,10.39,28800,299261.0,1438],[20240621,10.39,10.4,10.41,10.39,10.41,19800,205926.0,1439],[20240621,10.41,10.38,10.4,10.37,10.39,130000,1349894.0,1440],[20240621,10.39,10.39,10.4,10.39,10.4,8500,88395.0,1441],[20240621,10.4,10.4,10.41,10.39,10.39,49600,516017.0,1442],[20240621,10.39,10.39,10.4,10.39,10.39,22600,234686.0,1443],[20240621,10.39,10.39,10.39,10.38,10.38,19700,204496.0,1444],[20240621,10.38,10.37,10.39,10.37,10.38,49800,516719.0,1445],[20240621,10.38,10.38,10.39,10.38,10.39,1600,16619.0,1446],[20240621,10.39,10.38,10.38,10.37,10.37,32100,333379.0,1447],[20240621,10.37,10.37,10.38,10.37,10.37,5000,51868.0,1448],[20240621,10.37,10.38,10.39,10.38,10.39,41000,425904.0,1449],[20240621,10.39,10.39,10.4,10.39,10.4,56200,584327.0,1450],[20240621,10.4,10.4,10.4,10.38,10.38,22200,230673.0,1451],[20240621,10.38,10.39,10.39,10.38,10.39,21600,224368.0,1452],[20240621,10.39,10.38,10.39,10.38,10.39,24800,257621.0,1453],[20240621,10.39,10.39,10.39,10.38,10.39,49200,511006.0,1454],[20240621,10.39,10.39,10.4,10.39,10.4,29900,310864.0,1455],[20240621,10.4,10.4,10.4,10.39,10.39,25600,266032.0,1456],[20240621,10.39,10.4,10.41,10.4,10.4,53600,557607.0,1457],[20240621,10.4,10.41,10.41,10.41,10.41,2000,20820.0,1458],[20240621,10.41,10.41,10.41,10.41,10.41,0,0.0,1459],[20240621,10.41,10.45,10.45,10.45,10.45,152500,1593625.0,1500],[20240624,10.45,10.21,10.29,10.2,10.22,275700,2819937.0,931],[20240624,10.22,10.25,10.28,10.22,10.26,99900,1022947.0,932],[20240624,10.26,10.25,10.3,10.25,10.27,109500,1125018.0,933],[20240624,10.27,10.26,10.26,10.23,10.26,78300,802811.0,934],[20240624,10.26,10.26,10.26,10.23,10.24,48600,498140.0,935],[20240624,10.24,10.24,10.24,10.18,10.19,283300,2894267.0,936],[20240624,10.19,10.21,10.22,10.15,10.2,137300,1398718.0,937],[20240624,10.2,10.18,10.21,10.18,10.2,23100,235559.0,938],[20240624,10.2,10.19,10.26,10.19,10.25,86900,888555.0,939],[20240624,10.25,10.25,10.25,10.25,10.25,5700,58425.0,940],[20240624,10.25,10.25,10.26,10.24,10.24,34100,349287.0,941],[20240624,10.24,10.25,10.27,10.25,10.27,52400,537540.0,942],[20240624,10.27,10.27,10.27,10.26,10.27,13100,134529.0,943],[20240624,10.27,10.27,10.27,10.2,10.23,59500,608374.0,944],[20240624,10.23,10.23,10.23,10.2,10.23,36200,369522.0,945],[20240624,10.23,10.22,10.22,10.19,10.19,109100,1113403.0,946],[20240624,10.19,10.19,10.2,10.19,10.2,27400,279237.0,947],[20240624,10.2,10.2,10.2,10.18,10.18,42800,436087.0,948],[20240624,10.18,10.18,10.19,10.15,10.15,101200,1029250.0,949],[20240624,10.15,10.16,10.16,10.14,10.14,91400,927579.0,950],[20240624,10.14,10.13,10.15,10.1,10.12,211400,2138735.0,951],[20240624,10.12,10.12,10.15,10.11,10.14,56800,575378.0,952],[20240624,10.14,10.15,10.15,10.13,10.13,25300,256469.0,953],[20240624,10.13,10.15,10.15,10.13,10.14,11600,117577.0,954],[20240624,10.14,10.14,10.14,10.11,10.12,56100,568012.0,955],[20240624,10.12,10.11,10.12,10.1,10.1,169500,1712432.0,956],[20240624,10.1,10.1,10.1,10.08,10.1,56400,569076.0,957],[20240624,10.1,10.1,10.1,10.09,10.1,40000,403752.0,958],[20240624,10.1,10.09,10.12,10.09,10.12,29000,293154.0,959],[20240624,10.12,10.11,10.12,10.11,10.11,32600,329675.0,1000],[20240624,10.11,10.11,10.12,10.09,10.1,34700,350591.0,1001],[20240624,10.1,10.1,10.12,10.1,10.1,29600,299182.0,1002],[20240624,10.1,10.1,10.1,10.08,10.08,76500,771532.0,1003],[20240624,10.08,10.08,10.08,10.05,10.06,101100,1017703.0,1004],[20240624,10.06,10.06,10.11,10.06,10.09,73500,740973.0,1005],[20240624,10.09,10.09,10.11,10.09,10.1,25000,252340.0,1006],[20240624,10.1,10.1,10.1,10.07,10.07,89900,906967.0,1007],[20240624,10.07,10.07,10.09,10.07,10.08,20000,201607.0,1008],[20240624,10.08,10.09,10.1,10.09,10.09,8200,82743.0,1009],[20240624,10.09,10.08,10.08,10.04,10.04,140900,1418408.0,1010],[20240624,10.04,10.08,10.09,10.07,10.08,69200,698070.0,1011],[20240624,10.08,10.08,10.09,10.07,10.07,20100,202667.0,1012],[20240624,10.07,10.08,10.08,10.06,10.07,14800,149031.0,1013],[20240624,10.07,10.06,10.07,10.06,10.07,23200,233428.0,1014],[20240624,10.07,10.06,10.07,10.05,10.05,101900,1024934.0,1015],[20240624,10.05,10.05,10.06,10.05,10.06,24000,241342.0,1016],[20240624,10.06,10.06,10.08,10.06,10.07,52700,530507.0,1017],[20240624,10.07,10.07,10.07,10.05,10.05,53000,532927.0,1018],[20240624,10.05,10.05,10.05,10.03,10.04,40900,410509.0,1019],[20240624,10.04,10.03,10.03,10.0,10.0,133700,1338424.0,1020],[20240624,10.0,10.02,10.03,10.01,10.03,39700,397749.0,1021],[20240624,10.03,10.04,10.07,10.04,10.04,76700,770201.0,1022],[20240624,10.04,10.06,10.07,10.06,10.06,11000,110757.0,1023],[20240624,10.06,10.07,10.08,10.05,10.05,25300,254684.0,1024],[20240624,10.05,10.05,10.05,10.04,10.04,12500,125588.0,1025],[20240624,10.04,10.05,10.06,10.05,10.05,6700,67355.0,1026],[20240624,10.05,10.05,10.06,10.04,10.05,21500,216016.0,1027],[20240624,10.05,10.05,10.05,10.04,10.05,9200,92404.0,1028],[20240624,10.05,10.05,10.06,10.05,10.06,27000,271435.0,1029],[20240624,10.06,10.05,10.06,10.05,10.06,12300,123732.0,1030],[20240624,10.06,10.06,10.08,10.06,10.07,137100,1379649.0,1031],[20240624,10.07,10.07,10.07,10.05,10.05,72400,728579.0,1032],[20240624,10.05,10.06,10.06,10.04,10.04,9000,90432.0,1033],[20240624,10.04,10.04,10.05,10.04,10.04,19300,193785.0,1034],[20240624,10.04,10.04,10.04,10.03,10.04,17300,173689.0,1035],[20240624,10.04,10.04,10.05,10.03,10.03,182800,1831759.0,1036],[20240624,10.03,10.02,10.03,10.01,10.01,10300,103158.0,1037],[20240624,10.01,10.02,10.03,10.02,10.02,18700,187423.0,1038],[20240624,10.02,10.02,10.03,10.01,10.01,17800,178348.0,1039],[20240624,10.01,10.02,10.02,10.0,10.01,40200,402444.0,1040],[20240624,10.01,10.01,10.01,10.0,10.01,179200,1792410.0,1041],[20240624,10.01,10.01,10.02,10.0,10.0,24500,245237.0,1042],[20240624,10.0,10.01,10.02,10.01,10.02,26600,266286.0,1043],[20240624,10.02,10.02,10.02,10.02,10.02,14400,144288.0,1044],[20240624,10.02,10.02,10.03,10.02,10.03,6500,65142.0,1045],[20240624,10.03,10.02,10.05,10.02,10.04,14500,145394.0,1046],[20240624,10.04,10.04,10.04,10.03,10.03,17200,172581.0,1047],[20240624,10.03,10.03,10.03,10.02,10.02,19800,198499.0,1048],[20240624,10.02,10.01,10.02,10.01,10.02,4500,45075.0,1049],[20240624,10.02,10.01,10.03,10.01,10.03,28900,289462.0,1050],[20240624,10.03,10.04,10.04,10.01,10.01,81100,812830.0,1051],[20240624,10.01,10.01,10.02,10.01,10.02,3800,38045.0,1052],[20240624,10.02,10.02,10.04,10.02,10.03,28700,287632.0,1053],[20240624,10.03,10.03,10.05,10.03,10.04,16500,165623.0,1054],[20240624,10.04,10.05,10.06,10.05,10.05,16600,166847.0,1055],[20240624,10.05,10.04,10.05,10.04,10.05,3900,39173.0,1056],[20240624,10.05,10.06,10.06,10.05,10.06,13000,130703.0,1057],[20240624,10.06,10.05,10.06,10.05,10.06,4300,43230.0,1058],[20240624,10.06,10.06,10.08,10.06,10.08,47800,481269.0,1059],[20240624,10.08,10.12,10.12,10.08,10.12,27100,273736.0,1100],[20240624,10.12,10.1,10.11,10.08,10.08,22300,225282.0,1101],[20240624,10.08,10.09,10.09,10.08,10.08,8500,85708.0,1102],[20240624,10.08,10.08,10.08,10.08,10.08,3800,38304.0,1103],[20240624,10.08,10.08,10.09,10.06,10.06,3600,36269.0,1104],[20240624,10.06,10.07,10.07,10.06,10.06,3200,32223.0,1105],[20240624,10.06,10.06,10.07,10.06,10.06,3400,34227.0,1106],[20240624,10.06,10.07,10.07,10.07,10.07,900,9063.0,1107],[20240624,10.07,10.07,10.07,10.06,10.07,2100,21146.0,1108],[20240624,10.07,10.07,10.07,10.06,10.06,4900,49307.0,1109],[20240624,10.06,10.06,10.07,10.06,10.07,10900,109754.0,1110],[20240624,10.07,10.07,10.09,10.07,10.09,17900,180266.0,1111],[20240624,10.09,10.09,10.09,10.07,10.07,14500,146205.0,1112],[20240624,10.07,10.07,10.07,10.07,10.07,17300,174211.0,1113],[20240624,10.07,10.07,10.07,10.06,10.07,12400,124867.0,1114],[20240624,10.07,10.07,10.08,10.06,10.07,21600,217512.0,1115],[20240624,10.07,10.07,10.08,10.07,10.08,6600,66524.0,1116],[20240624,10.08,10.08,10.08,10.07,10.07,3500,35254.0,1117],[20240624,10.07,10.07,10.07,10.06,10.06,2200,22138.0,1118],[20240624,10.06,10.07,10.07,10.06,10.06,27800,279762.0,1119],[20240624,10.06,10.06,10.06,10.06,10.06,7000,70420.0,1120],[20240624,10.06,10.07,10.07,10.05,10.07,9400,94565.0,1121],[20240624,10.07,10.07,10.07,10.06,10.06,5000,50301.0,1122],[20240624,10.06,10.06,10.06,10.06,10.06,7300,73445.0,1123],[20240624,10.06,10.06,10.07,10.05,10.06,18700,188199.0,1124],[20240624,10.06,10.05,10.07,10.05,10.07,32200,324243.0,1125],[20240624,10.07,10.07,10.08,10.07,10.07,45300,456226.0,1126],[20240624,10.07,10.07,10.1,10.06,10.1,166400,1677746.0,1127],[20240624,10.1,10.1,10.1,10.09,10.1,4800,48477.0,1128],[20240624,10.1,10.1,10.1,10.08,10.08,26900,271519.0,1129],[20240624,10.08,10.08,10.09,10.08,10.08,10600,106877.0,1130],[20240624,10.08,10.07,10.08,10.07,10.07,28600,288188.0,1301],[20240624,10.07,10.07,10.07,10.07,10.07,0,0.0,1302],[20240624,10.07,10.07,10.07,10.07,10.07,3600,36252.0,1303],[20240624,10.07,10.07,10.12,10.07,10.11,226800,2290134.0,1304],[20240624,10.11,10.12,10.12,10.1,10.1,58100,586850.0,1305],[20240624,10.1,10.1,10.11,10.09,10.11,16100,162632.0,1306],[20240624,10.11,10.1,10.11,10.1,10.11,14400,145050.0,1307],[20240624,10.11,10.08,10.11,10.08,10.11,4300,43466.0,1308],[20240624,10.11,10.11,10.11,10.09,10.11,20000,201874.0,1309],[20240624,10.11,10.11,10.11,10.09,10.1,3600,36352.0,1310],[20240624,10.1,10.11,10.11,10.1,10.11,14500,146563.0,1311],[20240624,10.11,10.11,10.13,10.11,10.13,13200,133498.0,1312],[20240624,10.13,10.12,10.16,10.12,10.16,34500,350096.0,1313],[20240624,10.16,10.16,10.17,10.15,10.15,34700,352623.0,1314],[20240624,10.15,10.16,10.18,10.16,10.18,32500,330712.0,1315],[20240624,10.18,10.17,10.18,10.17,10.18,14100,143403.0,1316],[20240624,10.18,10.18,10.18,10.15,10.15,19800,201402.0,1317],[20240624,10.15,10.15,10.15,10.13,10.13,31500,319478.0,1318],[20240624,10.13,10.14,10.16,10.14,10.16,73600,746349.0,1319],[20240624,10.16,10.16,10.17,10.16,10.17,6700,68076.0,1320],[20240624,10.17,10.17,10.18,10.16,10.16,26000,264178.0,1321],[20240624,10.16,10.16,10.16,10.16,10.16,1500,15240.0,1322],[20240624,10.16,10.16,10.17,10.16,10.16,6300,64012.0,1323],[20240624,10.16,10.15,10.15,10.15,10.15,500,5075.0,1324],[20240624,10.15,10.15,10.15,10.15,10.15,1500,15225.0,1325],[20240624,10.15,10.15,10.15,10.14,10.14,5400,54762.0,1326],[20240624,10.14,10.14,10.15,10.14,10.15,1600,16231.0,1327],[20240624,10.15,10.13,10.13,10.13,10.13,4700,47611.0,1328],[20240624,10.13,10.13,10.13,10.13,10.13,700,7091.0,1329],[20240624,10.13,10.13,10.15,10.13,10.15,12000,121598.0,1330],[20240624,10.15,10.13,10.15,10.13,10.15,700,7102.0,1331],[20240624,10.15,10.14,10.14,10.14,10.14,29000,293414.0,1332],[20240624,10.14,10.14,10.14,10.13,10.13,1700,17228.0,1333],[20240624,10.13,10.12,10.12,10.12,10.12,11200,113334.0,1334],[20240624,10.12,10.11,10.11,10.11,10.11,11900,120309.0,1335],[20240624,10.11,10.11,10.12,10.11,10.12,10900,110299.0,1336],[20240624,10.12,10.12,10.12,10.12,10.12,18600,188232.0,1337],[20240624,10.12,10.12,10.13,10.12,10.13,14300,144834.0,1338],[20240624,10.13,10.12,10.12,10.12,10.12,1600,16192.0,1339],[20240624,10.12,10.12,10.12,10.11,10.11,2000,20229.0,1340],[20240624,10.11,10.11,10.14,10.1,10.14,25800,260877.0,1341],[20240624,10.14,10.11,10.11,10.11,10.11,5900,59649.0,1342],[20240624,10.11,10.11,10.11,10.1,10.11,23800,240608.0,1343],[20240624,10.11,10.1,10.1,10.1,10.1,500,5053.0,1344],[20240624,10.1,10.12,10.12,10.1,10.12,1800,18202.0,1345],[20240624,10.12,10.11,10.11,10.11,10.11,100,1011.0,1346],[20240624,10.11,10.11,10.11,10.1,10.11,9300,94009.0,1347],[20240624,10.11,10.1,10.1,10.1,10.1,2600,26260.0,1348],[20240624,10.1,10.1,10.1,10.08,10.08,36700,370573.0,1349],[20240624,10.08,10.08,10.09,10.07,10.07,18900,190546.0,1350],[20240624,10.07,10.07,10.08,10.07,10.08,3900,39295.0,1351],[20240624,10.08,10.08,10.08,10.07,10.08,3700,37282.0,1352],[20240624,10.08,10.09,10.1,10.09,10.1,11300,114054.0,1353],[20240624,10.1,10.09,10.09,10.09,10.09,2000,20180.0,1354],[20240624,10.09,10.09,10.09,10.09,10.09,2600,26234.0,1355],[20240624,10.09,10.09,10.09,10.09,10.09,2500,25230.0,1356],[20240624,10.09,10.09,10.09,10.08,10.08,18000,181449.0,1357],[20240624,10.08,10.09,10.09,10.07,10.07,7500,75639.0,1358],[20240624,10.07,10.08,10.08,10.07,10.07,1100,11078.0,1359],[20240624,10.07,10.07,10.08,10.07,10.08,6500,65512.0,1400],[20240624,10.08,10.08,10.08,10.07,10.08,2500,25199.0,1401],[20240624,10.08,10.08,10.08,10.07,10.07,800,8063.0,1402],[20240624,10.07,10.07,10.08,10.07,10.08,1300,13103.0,1403],[20240624,10.08,10.07,10.07,10.07,10.07,2900,29203.0,1404],[20240624,10.07,10.07,10.08,10.07,10.08,16300,164185.0,1405],[20240624,10.08,10.07,10.08,10.07,10.08,5300,53415.0,1406],[20240624,10.08,10.08,10.1,10.07,10.1,21300,214880.0,1407],[20240624,10.1,10.1,10.1,10.09,10.09,800,8073.0,1408],[20240624,10.09,10.1,10.1,10.1,10.1,400,4040.0,1409],[20240624,10.1,10.11,10.11,10.1,10.1,2400,24243.0,1410],[20240624,10.1,10.1,10.1,10.09,10.09,7600,76809.0,1411],[20240624,10.09,10.09,10.1,10.09,10.1,400,4039.0,1412],[20240624,10.1,10.1,10.1,10.09,10.1,12000,121112.0,1413],[20240624,10.1,10.1,10.1,10.07,10.07,58700,591726.0,1414],[20240624,10.07,10.07,10.07,10.06,10.07,22100,222542.0,1415],[20240624,10.07,10.06,10.07,10.06,10.06,22700,228410.0,1416],[20240624,10.06,10.07,10.07,10.06,10.07,12400,124757.0,1417],[20240624,10.07,10.06,10.06,10.06,10.06,13400,134804.0,1418],[20240624,10.06,10.06,10.06,10.05,10.05,43500,437603.0,1419],[20240624,10.05,10.06,10.07,10.06,10.06,6400,64396.0,1420],[20240624,10.06,10.06,10.07,10.06,10.06,5900,59360.0,1421],[20240624,10.06,10.06,10.06,10.05,10.05,7000,70379.0,1422],[20240624,10.05,10.05,10.06,10.05,10.05,8400,84422.0,1423],[20240624,10.05,10.06,10.06,10.05,10.05,4500,45247.0,1424],[20240624,10.05,10.05,10.05,10.05,10.05,4200,42210.0,1425],[20240624,10.05,10.05,10.05,10.05,10.05,8000,80400.0,1426],[20240624,10.05,10.05,10.06,10.04,10.04,74900,752671.0,1427],[20240624,10.04,10.04,10.05,10.04,10.04,7800,78337.0,1428],[20240624,10.04,10.04,10.05,10.04,10.04,3900,39171.0,1429],[20240624,10.04,10.05,10.05,10.04,10.04,2200,22091.0,1430],[20240624,10.04,10.04,10.04,10.02,10.03,44700,448487.0,1431],[20240624,10.03,10.03,10.04,10.03,10.03,6300,63191.0,1432],[20240624,10.03,10.03,10.04,10.02,10.02,8800,88264.0,1433],[20240624,10.02,10.02,10.04,10.02,10.03,44800,449191.0,1434],[20240624,10.03,10.02,10.03,10.02,10.03,10700,107312.0,1435],[20240624,10.03,10.03,10.04,10.03,10.04,14400,144450.0,1436],[20240624,10.04,10.04,10.04,10.03,10.03,4500,45164.0,1437],[20240624,10.03,10.04,10.04,10.02,10.02,36600,367164.0,1438],[20240624,10.02,10.03,10.03,10.0,10.0,119900,1200855.0,1439],[20240624,10.0,10.01,10.01,10.0,10.01,66700,667030.0,1440],[20240624,10.01,10.0,10.01,10.0,10.01,45700,457177.0,1441],[20240624,10.01,10.01,10.01,10.0,10.01,37300,373189.0,1442],[20240624,10.01,10.0,10.01,10.0,10.01,36900,369284.0,1443],[20240624,10.01,10.0,10.02,10.0,10.01,85100,851803.0,1444],[20240624,10.01,10.01,10.01,10.0,10.01,118800,1188280.0,1445],[20240624,10.01,10.01,10.01,10.0,10.0,26000,260205.0,1446],[20240624,10.0,10.0,10.01,10.0,10.0,126800,1268539.0,1447],[20240624,10.0,10.0,10.0,9.98,9.99,135400,1353078.0,1448],[20240624,9.99,9.98,9.99,9.98,9.99,51600,515184.0,1449],[20240624,9.99,9.98,10.0,9.98,9.99,57700,576514.0,1450],[20240624,9.99,9.99,9.99,9.98,9.99,45500,454506.0,1451],[20240624,9.99,9.98,9.99,9.98,9.99,33600,335418.0,1452],[20240624,9.99,9.99,9.99,9.98,9.99,68300,681759.0,1453],[20240624,9.99,9.99,9.99,9.97,9.99,84200,840349.0,1454],[20240624,9.99,9.99,10.0,9.98,9.99,37500,374715.0,1455],[20240624,9.99,10.0,10.0,9.99,10.0,126700,1267333.0,1456],[20240624,10.0,10.0,10.06,9.99,10.0,77700,777650.0,1457],[20240624,10.0,10.0,10.0,10.0,10.0,2300,23000.0,1458],[20240624,10.0,10.0,10.0,10.0,10.0,0,0.0,1459],[20240624,10.0,10.11,10.11,10.11,10.11,305700,3090627.0,1500],[20240625,10.11,10.08,10.08,9.98,10.08,151700,1522577.0,931],[20240625,10.08,10.08,10.13,10.05,10.07,330800,3328398.0,932],[20240625,10.07,10.07,10.09,10.07,10.08,34900,351709.0,933],[20240625,10.08,10.08,10.11,10.06,10.06,86600,872705.0,934],[20240625,10.06,10.07,10.07,10.06,10.06,14200,142969.0,935],[20240625,10.06,10.07,10.07,10.07,10.07,17500,176225.0,936],[20240625,10.07,10.05,10.05,10.02,10.03,130600,1311291.0,937],[20240625,10.03,10.03,10.04,10.01,10.02,30300,303669.0,938],[20240625,10.02,10.01,10.01,9.99,10.0,61700,617240.0,939],[20240625,10.0,9.99,10.02,9.99,10.02,45800,458192.0,940],[20240625,10.02,10.02,10.02,10.01,10.01,85200,853127.0,941],[20240625,10.01,10.0,10.03,10.0,10.01,25500,255049.0,942],[20240625,10.01,10.06,10.06,10.0,10.01,23000,230625.0,943],[20240625,10.01,10.01,10.02,10.01,10.02,2400,24039.0,944],[20240625,10.02,10.02,10.02,10.01,10.02,21300,213355.0,945],[20240625,10.02,10.02,10.02,10.01,10.01,28400,284513.0,946],[20240625,10.01,10.01,10.01,9.99,9.99,65200,651889.0,947],[20240625,9.99,9.98,9.99,9.98,9.98,45000,449141.0,948],[20240625,9.98,9.99,10.0,9.99,9.99,23100,230900.0,949],[20240625,9.99,10.0,10.03,10.0,10.03,17700,177182.0,950],[20240625,10.03,10.03,10.04,10.03,10.04,23500,235816.0,951],[20240625,10.04,10.06,10.07,10.04,10.04,21200,213379.0,952],[20240625,10.04,10.04,10.07,10.04,10.07,3500,35201.0,953],[20240625,10.07,10.07,10.1,10.07,10.1,23500,237074.0,954],[20240625,10.1,10.09,10.09,10.08,10.09,37400,377300.0,955],[20240625,10.09,10.09,10.1,10.08,10.1,55600,560790.0,956],[20240625,10.1,10.09,10.1,10.08,10.1,37800,381502.0,957],[20240625,10.1,10.1,10.1,10.09,10.1,8800,88840.0,958],[20240625,10.1,10.09,10.1,10.09,10.1,13500,136329.0,959],[20240625,10.1,10.1,10.1,10.09,10.09,13300,134221.0,1000],[20240625,10.09,10.09,10.09,10.08,10.09,7300,73655.0,1001],[20240625,10.09,10.09,10.09,10.08,10.08,13100,132173.0,1002],[20240625,10.08,10.08,10.08,10.08,10.08,12900,130032.0,1003],[20240625,10.08,10.08,10.08,10.07,10.07,31600,318364.0,1004],[20240625,10.07,10.06,10.07,10.06,10.07,14700,147907.0,1005],[20240625,10.07,10.06,10.07,10.06,10.07,35600,358364.0,1006],[20240625,10.07,10.06,10.07,10.06,10.06,31700,318905.0,1007],[20240625,10.06,10.06,10.07,10.05,10.07,3200,32193.0,1008],[20240625,10.07,10.07,10.08,10.06,10.06,3700,37274.0,1009],[20240625,10.06,10.06,10.06,10.04,10.04,26700,268283.0,1010],[20240625,10.04,10.04,10.06,10.04,10.06,17500,175876.0,1011],[20240625,10.06,10.06,10.1,10.05,10.09,36800,370678.0,1012],[20240625,10.09,10.08,10.08,10.08,10.08,9800,98784.0,1013],[20240625,10.08,10.08,10.08,10.07,10.08,38500,388068.0,1014],[20240625,10.08,10.08,10.08,10.08,10.08,12600,127008.0,1015],[20240625,10.08,10.08,10.08,10.08,10.08,5600,56448.0,1016],[20240625,10.08,10.07,10.08,10.07,10.07,3200,32245.0,1017],[20240625,10.07,10.09,10.09,10.09,10.09,37800,381301.0,1018],[20240625,10.09,10.09,10.1,10.09,10.1,24500,247447.0,1019],[20240625,10.1,10.09,10.1,10.09,10.1,5200,52483.0,1020],[20240625,10.1,10.1,10.11,10.1,10.11,51400,519231.0,1021],[20240625,10.11,10.11,10.12,10.1,10.12,18000,182019.0,1022],[20240625,10.12,10.12,10.12,10.11,10.11,14800,149640.0,1023],[20240625,10.11,10.12,10.12,10.12,10.12,58300,589911.0,1024],[20240625,10.12,10.11,10.12,10.11,10.12,12100,122444.0,1025],[20240625,10.12,10.12,10.13,10.12,10.13,47400,479995.0,1026],[20240625,10.13,10.14,10.14,10.11,10.11,14500,146861.0,1027],[20240625,10.11,10.11,10.12,10.11,10.11,18800,190140.0,1028],[20240625,10.11,10.11,10.11,10.1,10.1,18200,183949.0,1029],[20240625,10.1,10.1,10.11,10.1,10.11,4900,49514.0,1030],[20240625,10.11,10.11,10.13,10.11,10.13,10700,108214.0,1031],[20240625,10.13,10.13,10.13,10.11,10.12,25500,258096.0,1032],[20240625,10.12,10.1,10.1,10.1,10.1,7400,74777.0,1033],[20240625,10.1,10.1,10.11,10.1,10.11,1800,18201.0,1034],[20240625,10.11,10.1,10.11,10.1,10.1,31900,322214.0,1035],[20240625,10.1,10.1,10.12,10.09,10.09,6200,62624.0,1036],[20240625,10.09,10.09,10.09,10.08,10.08,30000,302565.0,1037],[20240625,10.08,10.09,10.09,10.08,10.08,2900,29235.0,1038],[20240625,10.08,10.08,10.09,10.05,10.09,15500,156004.0,1039],[20240625,10.09,10.09,10.09,10.08,10.08,700,7057.0,1040],[20240625,10.08,10.08,10.08,10.08,10.08,4400,44352.0,1041],[20240625,10.08,10.08,10.09,10.08,10.09,25700,259296.0,1042],[20240625,10.09,10.09,10.09,10.09,10.09,0,0.0,1043],[20240625,10.09,10.08,10.09,10.07,10.07,14600,147106.0,1044],[20240625,10.07,10.07,10.07,10.07,10.07,0,0.0,1045],[20240625,10.07,10.1,10.1,10.1,10.1,2300,23227.0,1046],[20240625,10.1,10.1,10.1,10.09,10.09,1000,10098.0,1047],[20240625,10.09,10.09,10.09,10.09,10.09,6200,62558.0,1048],[20240625,10.09,10.09,10.09,10.09,10.09,100,1009.0,1049],[20240625,10.09,10.08,10.08,10.08,10.08,100,1008.0,1050],[20240625,10.08,10.09,10.09,10.09,10.09,4200,42378.0,1051],[20240625,10.09,10.1,10.1,10.09,10.09,3200,32310.0,1052],[20240625,10.09,10.1,10.1,10.09,10.1,20400,206031.0,1053],[20240625,10.1,10.1,10.11,10.1,10.11,7500,75815.0,1054],[20240625,10.11,10.11,10.12,10.11,10.12,3400,34375.0,1055],[20240625,10.12,10.11,10.11,10.11,10.11,12700,128397.0,1056],[20240625,10.11,10.1,10.1,10.1,10.1,20600,208069.0,1057],[20240625,10.1,10.1,10.1,10.09,10.09,4800,48463.0,1058],[20240625,10.09,10.09,10.1,10.09,10.1,2400,24219.0,1059],[20240625,10.1,10.09,10.09,10.09,10.09,1600,16144.0,1100],[20240625,10.09,10.08,10.1,10.08,10.1,6400,64587.0,1101],[20240625,10.1,10.1,10.1,10.1,10.1,23300,235330.0,1102],[20240625,10.1,10.1,10.1,10.1,10.1,1000,10100.0,1103],[20240625,10.1,10.1,10.1,10.1,10.1,1100,11110.0,1104],[20240625,10.1,10.09,10.09,10.09,10.09,200,2018.0,1105],[20240625,10.09,10.09,10.09,10.09,10.09,500,5045.0,1106],[20240625,10.09,10.1,10.1,10.1,10.1,1200,12120.0,1107],[20240625,10.1,10.08,10.09,10.08,10.09,6400,64528.0,1108],[20240625,10.09,10.08,10.09,10.08,10.08,15000,151208.0,1109],[20240625,10.08,10.08,10.08,10.08,10.08,1900,19152.0,1110],[20240625,10.08,10.08,10.08,10.08,10.08,5400,54432.0,1111],[20240625,10.08,10.08,10.08,10.08,10.08,4200,42327.0,1112],[20240625,10.08,10.08,10.08,10.08,10.08,0,0.0,1113],[20240625,10.08,10.09,10.09,10.09,10.09,1600,16142.0,1114],[20240625,10.09,10.09,10.09,10.09,10.09,0,0.0,1115],[20240625,10.09,10.09,10.09,10.08,10.08,15000,151345.0,1116],[20240625,10.08,10.08,10.08,10.07,10.07,5000,50389.0,1117],[20240625,10.07,10.07,10.08,10.07,10.07,5000,50380.0,1118],[20240625,10.07,10.06,10.07,10.06,10.06,18600,187282.0,1119],[20240625,10.06,10.05,10.05,10.05,10.05,45100,453353.0,1120],[20240625,10.05,10.05,10.05,10.04,10.05,9500,95474.0,1121],[20240625,10.05,10.05,10.05,10.04,10.04,1600,16070.0,1122],[20240625,10.04,10.05,10.05,10.04,10.04,7000,70330.0,1123],[20240625,10.04,10.04,10.04,10.04,10.04,8000,80320.0,1124],[20240625,10.04,10.04,10.04,10.03,10.03,3900,39153.0,1125],[20240625,10.03,10.04,10.05,10.04,10.05,1000,10041.0,1126],[20240625,10.05,10.06,10.06,10.06,10.06,11500,115629.0,1127],[20240625,10.06,10.06,10.06,10.05,10.06,8600,86506.0,1128],[20240625,10.06,10.07,10.07,10.07,10.07,1000,10070.0,1129],[20240625,10.07,10.07,10.07,10.07,10.07,6000,60420.0,1130],[20240625,10.07,10.07,10.07,10.07,10.07,25700,258799.0,1301],[20240625,10.07,10.08,10.08,10.07,10.07,800,8061.0,1302],[20240625,10.07,10.07,10.08,10.07,10.08,1300,13093.0,1303],[20240625,10.08,10.08,10.08,10.07,10.07,1400,14104.0,1304],[20240625,10.07,10.06,10.06,10.06,10.06,1500,15090.0,1305],[20240625,10.06,10.05,10.06,10.05,10.06,1700,17086.0,1306],[20240625,10.06,10.07,10.08,10.06,10.08,3400,34219.0,1307],[20240625,10.08,10.08,10.08,10.08,10.08,100,1008.0,1308],[20240625,10.08,10.09,10.09,10.09,10.09,800,8072.0,1309],[20240625,10.09,10.09,10.09,10.09,10.09,400,4036.0,1310],[20240625,10.09,10.09,10.09,10.09,10.09,1000,10090.0,1311],[20240625,10.09,10.08,10.08,10.08,10.08,4500,45360.0,1312],[20240625,10.08,10.07,10.07,10.06,10.06,1400,14090.0,1313],[20240625,10.06,10.06,10.06,10.06,10.06,1200,12072.0,1314],[20240625,10.06,10.07,10.07,10.07,10.07,100,1007.0,1315],[20240625,10.07,10.08,10.08,10.08,10.08,400,4032.0,1316],[20240625,10.08,10.08,10.08,10.08,10.08,400,4032.0,1317],[20240625,10.08,10.08,10.09,10.08,10.09,8700,87706.0,1318],[20240625,10.09,10.09,10.09,10.08,10.08,1900,19156.0,1319],[20240625,10.08,10.08,10.09,10.08,10.09,6000,60528.0,1320],[20240625,10.09,10.09,10.1,10.09,10.1,10400,105001.0,1321],[20240625,10.1,10.09,10.09,10.09,10.09,4600,46414.0,1322],[20240625,10.09,10.1,10.13,10.1,10.13,50900,515127.0,1323],[20240625,10.13,10.13,10.14,10.13,10.14,34100,345698.0,1324],[20240625,10.14,10.15,10.22,10.15,10.2,301800,3071725.0,1325],[20240625,10.2,10.2,10.21,10.17,10.18,78400,799628.0,1326],[20240625,10.18,10.2,10.25,10.18,10.23,99700,1019619.0,1327],[20240625,10.23,10.23,10.26,10.22,10.25,70700,723811.0,1328],[20240625,10.25,10.26,10.3,10.24,10.29,206500,2120386.0,1329],[20240625,10.29,10.29,10.3,10.27,10.28,213900,2201714.0,1330],[20240625,10.28,10.25,10.27,10.23,10.23,29400,301277.0,1331],[20240625,10.23,10.23,10.26,10.23,10.25,28100,287996.0,1332],[20240625,10.25,10.25,10.25,10.21,10.21,67400,689497.0,1333],[20240625,10.21,10.22,10.23,10.21,10.23,15500,158486.0,1334],[20240625,10.23,10.23,10.25,10.23,10.25,21900,224269.0,1335],[20240625,10.25,10.24,10.25,10.24,10.24,69900,716326.0,1336],[20240625,10.24,10.24,10.24,10.23,10.24,7000,71658.0,1337],[20240625,10.24,10.24,10.24,10.24,10.24,17300,177152.0,1338],[20240625,10.24,10.24,10.24,10.23,10.24,10800,110587.0,1339],[20240625,10.24,10.24,10.24,10.23,10.23,6600,67547.0,1340],[20240625,10.23,10.23,10.24,10.23,10.23,204200,2089017.0,1341],[20240625,10.23,10.22,10.22,10.21,10.21,5100,52096.0,1342],[20240625,10.21,10.22,10.22,10.2,10.21,48600,496044.0,1343],[20240625,10.21,10.21,10.21,10.21,10.21,1300,13273.0,1344],[20240625,10.21,10.21,10.21,10.2,10.2,5800,59186.0,1345],[20240625,10.2,10.22,10.22,10.2,10.21,2900,29590.0,1346],[20240625,10.21,10.21,10.21,10.21,10.21,1000,10210.0,1347],[20240625,10.21,10.21,10.21,10.2,10.2,400,4082.0,1348],[20240625,10.2,10.21,10.23,10.21,10.23,15400,157369.0,1349],[20240625,10.23,10.23,10.23,10.22,10.22,10600,108352.0,1350],[20240625,10.22,10.22,10.23,10.2,10.21,24900,254222.0,1351],[20240625,10.21,10.2,10.21,10.2,10.21,5200,53076.0,1352],[20240625,10.21,10.2,10.2,10.2,10.2,27200,277341.0,1353],[20240625,10.2,10.19,10.19,10.18,10.18,20900,212890.0,1354],[20240625,10.18,10.2,10.21,10.2,10.21,46500,474259.0,1355],[20240625,10.21,10.21,10.21,10.21,10.21,1200,12252.0,1356],[20240625,10.21,10.21,10.21,10.21,10.21,0,0.0,1357],[20240625,10.21,10.2,10.2,10.2,10.2,10400,106080.0,1358],[20240625,10.2,10.18,10.18,10.18,10.18,3000,30540.0,1359],[20240625,10.18,10.18,10.18,10.18,10.18,1500,15270.0,1400],[20240625,10.18,10.18,10.18,10.18,10.18,15300,155754.0,1401],[20240625,10.18,10.18,10.18,10.17,10.17,1200,12214.0,1402],[20240625,10.17,10.18,10.19,10.18,10.18,2900,29534.0,1403],[20240625,10.18,10.18,10.18,10.18,10.18,7200,73297.0,1404],[20240625,10.18,10.18,10.18,10.16,10.16,27900,283671.0,1405],[20240625,10.16,10.16,10.17,10.15,10.15,26600,270006.0,1406],[20240625,10.15,10.15,10.15,10.14,10.14,2100,21309.0,1407],[20240625,10.14,10.14,10.14,10.13,10.13,35300,357728.0,1408],[20240625,10.13,10.12,10.13,10.12,10.13,33800,342094.0,1409],[20240625,10.13,10.15,10.16,10.15,10.15,47000,476676.0,1410],[20240625,10.15,10.15,10.16,10.15,10.16,6400,65011.0,1411],[20240625,10.16,10.15,10.16,10.15,10.16,19300,196013.0,1412],[20240625,10.16,10.16,10.16,10.16,10.16,700,7112.0,1413],[20240625,10.16,10.15,10.16,10.15,10.15,3100,31466.0,1414],[20240625,10.15,10.15,10.15,10.13,10.13,11000,111618.0,1415],[20240625,10.13,10.13,10.13,10.13,10.13,8100,82053.0,1416],[20240625,10.13,10.14,10.14,10.13,10.14,12600,127641.0,1417],[20240625,10.14,10.14,10.16,10.13,10.16,18200,184593.0,1418],[20240625,10.16,10.16,10.16,10.15,10.15,3000,30470.0,1419],[20240625,10.15,10.15,10.15,10.14,10.14,23800,241569.0,1420],[20240625,10.14,10.14,10.14,10.14,10.14,35100,355914.0,1421],[20240625,10.14,10.14,10.15,10.14,10.15,4400,44628.0,1422],[20240625,10.15,10.14,10.15,10.14,10.14,36200,367114.0,1423],[20240625,10.14,10.14,10.14,10.13,10.13,27600,279654.0,1424],[20240625,10.13,10.14,10.15,10.14,10.15,5600,56837.0,1425],[20240625,10.15,10.16,10.19,10.16,10.19,11900,121014.0,1426],[20240625,10.19,10.19,10.19,10.17,10.18,10900,110906.0,1427],[20240625,10.18,10.18,10.18,10.17,10.18,20400,207667.0,1428],[20240625,10.18,10.18,10.19,10.18,10.18,8400,85584.0,1429],[20240625,10.18,10.19,10.19,10.18,10.18,8000,81504.0,1430],[20240625,10.18,10.19,10.21,10.19,10.2,37000,377525.0,1431],[20240625,10.2,10.2,10.2,10.17,10.17,35100,357200.0,1432],[20240625,10.17,10.16,10.16,10.16,10.16,8300,84401.0,1433],[20240625,10.16,10.17,10.18,10.17,10.18,24000,244089.0,1434],[20240625,10.18,10.18,10.2,10.18,10.2,7100,72361.0,1435],[20240625,10.2,10.19,10.2,10.19,10.19,10200,103970.0,1436],[20240625,10.19,10.19,10.19,10.18,10.19,47100,479931.0,1437],[20240625,10.19,10.18,10.18,10.18,10.18,7300,74314.0,1438],[20240625,10.18,10.19,10.19,10.18,10.19,12400,126355.0,1439],[20240625,10.19,10.19,10.2,10.19,10.19,10400,106020.0,1440],[20240625,10.19,10.19,10.19,10.18,10.18,17500,178212.0,1441],[20240625,10.18,10.18,10.19,10.18,10.18,800,8147.0,1442],[20240625,10.18,10.18,10.19,10.18,10.19,6900,70286.0,1443],[20240625,10.19,10.18,10.18,10.16,10.17,10500,106842.0,1444],[20240625,10.17,10.18,10.18,10.18,10.18,5000,50900.0,1445],[20240625,10.18,10.19,10.19,10.18,10.19,22300,227128.0,1446],[20240625,10.19,10.19,10.19,10.15,10.15,88100,894828.0,1447],[20240625,10.15,10.14,10.17,10.14,10.16,12600,128058.0,1448],[20240625,10.16,10.16,10.16,10.15,10.15,6400,65015.0,1449],[20240625,10.15,10.15,10.16,10.15,10.16,2100,21325.0,1450],[20240625,10.16,10.15,10.16,10.15,10.15,7300,74157.0,1451],[20240625,10.15,10.16,10.18,10.16,10.18,34000,345760.0,1452],[20240625,10.18,10.2,10.22,10.18,10.21,75900,774147.0,1453],[20240625,10.21,10.21,10.23,10.2,10.2,47300,483654.0,1454],[20240625,10.2,10.19,10.23,10.19,10.22,47200,482386.0,1455],[20240625,10.22,10.23,10.23,10.21,10.21,90600,926408.0,1456],[20240625,10.21,10.23,10.23,10.18,10.2,35100,358070.0,1457],[20240625,10.2,10.22,10.22,10.22,10.22,100,1022.0,1458],[20240625,10.22,10.22,10.22,10.22,10.22,0,0.0,1459],[20240625,10.22,10.2,10.2,10.2,10.2,178500,1820700.0,1500],[20240626,10.2,10.2,10.25,10.11,10.17,87900,894409.0,931],[20240626,10.17,10.13,10.15,10.13,10.15,39400,399234.0,932],[20240626,10.15,10.15,10.15,10.12,10.13,25600,259259.0,933],[20240626,10.13,10.13,10.13,10.1,10.11,60800,614527.0,934],[20240626,10.11,10.09,10.11,10.08,10.09,192900,1946369.0,935],[20240626,10.09,10.09,10.12,10.09,10.09,47700,481699.0,936],[20240626,10.09,10.1,10.12,10.09,10.1,40200,405972.0,937],[20240626,10.1,10.1,10.12,10.1,10.12,12700,128459.0,938],[20240626,10.12,10.12,10.12,10.11,10.11,37300,377395.0,939],[20240626,10.11,10.11,10.14,10.11,10.14,23200,234978.0,940],[20240626,10.14,10.14,10.17,10.14,10.14,16800,170605.0,941],[20240626,10.14,10.17,10.17,10.13,10.13,8600,87245.0,942],[20240626,10.13,10.14,10.14,10.13,10.13,10900,110425.0,943],[20240626,10.13,10.12,10.14,10.12,10.12,28200,285431.0,944],[20240626,10.12,10.12,10.14,10.12,10.14,33800,342118.0,945],[20240626,10.14,10.14,10.14,10.11,10.11,53100,537883.0,946],[20240626,10.11,10.11,10.12,10.11,10.11,18000,182000.0,947],[20240626,10.11,10.11,10.11,10.1,10.1,9100,91996.0,948],[20240626,10.1,10.11,10.11,10.1,10.11,9700,98064.0,949],[20240626,10.11,10.12,10.12,10.11,10.12,5500,55656.0,950],[20240626,10.12,10.13,10.14,10.12,10.12,39900,403815.0,951],[20240626,10.12,10.12,10.12,10.08,10.08,138400,1396474.0,952],[20240626,10.08,10.09,10.15,10.09,10.1,33200,336013.0,953],[20240626,10.1,10.08,10.14,10.08,10.13,61700,623179.0,954],[20240626,10.13,10.14,10.14,10.1,10.1,5000,50584.0,955],[20240626,10.1,10.12,10.15,10.12,10.15,16600,168093.0,956],[20240626,10.15,10.14,10.16,10.12,10.12,35800,363124.0,957],[20240626,10.12,10.1,10.14,10.1,10.13,54000,546033.0,958],[20240626,10.13,10.13,10.15,10.13,10.15,13900,140902.0,959],[20240626,10.15,10.16,10.16,10.16,10.16,16400,166624.0,1000],[20240626,10.16,10.15,10.15,10.13,10.13,21200,214845.0,1001],[20240626,10.13,10.13,10.15,10.12,10.14,26400,267576.0,1002],[20240626,10.14,10.13,10.14,10.11,10.11,34500,348954.0,1003],[20240626,10.11,10.13,10.13,10.08,10.08,80000,807559.0,1004],[20240626,10.08,10.09,10.1,10.09,10.1,6300,63576.0,1005],[20240626,10.1,10.1,10.1,10.09,10.09,17100,172594.0,1006],[20240626,10.09,10.09,10.1,10.07,10.08,86300,869740.0,1007],[20240626,10.08,10.08,10.09,10.08,10.09,6800,68611.0,1008],[20240626,10.09,10.09,10.1,10.09,10.09,10800,108976.0,1009],[20240626,10.09,10.09,10.09,10.08,10.09,19000,191697.0,1010],[20240626,10.09,10.09,10.11,10.09,10.11,22300,225390.0,1011],[20240626,10.11,10.11,10.11,10.1,10.1,17000,171845.0,1012],[20240626,10.1,10.1,10.1,10.09,10.1,7200,72685.0,1013],[20240626,10.1,10.09,10.1,10.09,10.09,7900,79712.0,1014],[20240626,10.09,10.08,10.09,10.04,10.07,93200,938447.0,1015],[20240626,10.07,10.07,10.08,10.07,10.08,15900,160262.0,1016],[20240626,10.08,10.08,10.08,10.08,10.08,2300,23184.0,1017],[20240626,10.08,10.08,10.08,10.05,10.06,54300,546462.0,1018],[20240626,10.06,10.06,10.08,10.05,10.08,30300,304812.0,1019],[20240626,10.08,10.07,10.08,10.07,10.08,7200,72546.0,1020],[20240626,10.08,10.08,10.08,10.06,10.06,40700,409920.0,1021],[20240626,10.06,10.06,10.06,10.05,10.05,11000,110648.0,1022],[20240626,10.05,10.05,10.05,10.0,10.03,110700,1109790.0,1023],[20240626,10.03,10.02,10.04,10.01,10.01,33300,333486.0,1024],[20240626,10.01,10.03,10.03,10.02,10.03,15300,153454.0,1025],[20240626,10.03,10.02,10.03,10.02,10.02,3300,33081.0,1026],[20240626,10.02,10.02,10.02,10.01,10.02,33500,335664.0,1027],[20240626,10.02,10.03,10.03,10.03,10.03,5500,55165.0,1028],[20240626,10.03,10.03,10.04,10.03,10.03,1600,16050.0,1029],[20240626,10.03,10.04,10.05,10.03,10.05,10200,102436.0,1030],[20240626,10.05,10.05,10.05,10.03,10.03,38300,384699.0,1031],[20240626,10.03,10.04,10.04,10.01,10.04,94800,950192.0,1032],[20240626,10.04,10.04,10.04,10.01,10.02,64800,649050.0,1033],[20240626,10.02,10.01,10.01,10.0,10.01,35400,354352.0,1034],[20240626,10.01,10.01,10.01,10.0,10.0,153900,1539295.0,1035],[20240626,10.0,10.01,10.01,10.0,10.01,23000,230225.0,1036],[20240626,10.01,10.01,10.03,10.01,10.02,4000,40076.0,1037],[20240626,10.02,10.03,10.04,10.03,10.03,8000,80308.0,1038],[20240626,10.03,10.04,10.04,10.03,10.03,3600,36135.0,1039],[20240626,10.03,10.02,10.03,10.02,10.02,5900,59122.0,1040],[20240626,10.02,10.03,10.03,10.01,10.01,22000,220345.0,1041],[20240626,10.01,10.01,10.02,10.01,10.02,4500,45084.0,1042],[20240626,10.02,10.02,10.03,10.02,10.03,12100,121362.0,1043],[20240626,10.03,10.04,10.04,10.03,10.03,1000,10036.0,1044],[20240626,10.03,10.04,10.04,10.03,10.03,3600,36129.0,1045],[20240626,10.03,10.03,10.03,10.02,10.03,9100,91265.0,1046],[20240626,10.03,10.03,10.03,10.02,10.03,7500,75212.0,1047],[20240626,10.03,10.02,10.03,10.01,10.01,37800,378694.0,1048],[20240626,10.01,10.01,10.01,10.0,10.01,24100,241231.0,1049],[20240626,10.01,10.01,10.01,10.01,10.01,9300,93093.0,1050],[20240626,10.01,10.0,10.01,10.0,10.01,22700,227106.0,1051],[20240626,10.01,10.01,10.01,10.01,10.01,2600,26026.0,1052],[20240626,10.01,10.01,10.02,10.01,10.01,36500,365384.0,1053],[20240626,10.01,10.0,10.01,10.0,10.01,7100,71020.0,1054],[20240626,10.01,10.01,10.02,10.01,10.02,3900,39049.0,1055],[20240626,10.02,10.01,10.01,10.01,10.01,5100,51051.0,1056],[20240626,10.01,10.01,10.01,9.99,9.99,233300,2332938.0,1057],[20240626,9.99,10.0,10.0,9.99,10.0,3900,38981.0,1058],[20240626,10.0,10.0,10.0,9.99,9.99,9500,94916.0,1059],[20240626,9.99,10.0,10.01,10.0,10.01,3000,30018.0,1100],[20240626,10.01,10.01,10.01,10.0,10.0,14600,146013.0,1101],[20240626,10.0,10.0,10.01,10.0,10.0,15200,152030.0,1102],[20240626,10.0,10.0,10.01,10.0,10.01,16300,163086.0,1103],[20240626,10.01,10.01,10.01,10.0,10.0,39400,394012.0,1104],[20240626,10.0,10.0,10.0,10.0,10.0,1800,18000.0,1105],[20240626,10.0,10.0,10.0,9.99,10.0,9700,96998.0,1106],[20240626,10.0,9.99,10.0,9.99,10.0,17500,174999.0,1107],[20240626,10.0,10.0,10.0,10.0,10.0,6100,61000.0,1108],[20240626,10.0,10.0,10.0,10.0,10.0,1800,18000.0,1109],[20240626,10.0,10.0,10.01,10.0,10.01,4900,49022.0,1110],[20240626,10.01,10.0,10.0,10.0,10.0,5300,53000.0,1111],[20240626,10.0,10.0,10.0,10.0,10.0,1400,14000.0,1112],[20240626,10.0,10.0,10.01,10.0,10.01,3300,33028.0,1113],[20240626,10.01,10.01,10.01,10.01,10.01,4800,48049.0,1114],[20240626,10.01,10.01,10.01,10.0,10.0,4400,44037.0,1115],[20240626,10.0,10.01,10.01,10.0,10.01,1000,9509.0,1116],[20240626,10.01,10.02,10.02,10.01,10.01,1200,12015.0,1117],[20240626,10.01,10.02,10.03,10.01,10.03,29200,292583.0,1118],[20240626,10.03,10.02,10.02,10.01,10.01,1900,19037.0,1119],[20240626,10.01,10.01,10.03,10.01,10.03,5500,55109.0,1120],[20240626,10.03,10.03,10.04,10.03,10.03,10000,100350.0,1121],[20240626,10.03,10.04,10.05,10.04,10.05,4000,40162.0,1122],[20240626,10.05,10.05,10.05,10.05,10.05,5900,59294.0,1123],[20240626,10.05,10.05,10.05,10.04,10.04,5600,56229.0,1124],[20240626,10.04,10.04,10.04,10.04,10.04,1300,13052.0,1125],[20240626,10.04,10.04,10.04,10.04,10.04,1600,16064.0,1126],[20240626,10.04,10.04,10.04,10.03,10.03,1000,10033.0,1127],[20240626,10.03,10.03,10.04,10.03,10.04,6900,69217.0,1128],[20240626,10.04,10.04,10.04,10.03,10.03,14800,148455.0,1129],[20240626,10.03,10.02,10.04,10.02,10.04,3100,31091.0,1130],[20240626,10.04,10.04,10.06,10.03,10.05,21400,214879.0,1301],[20240626,10.05,10.05,10.05,10.04,10.05,4200,42175.0,1302],[20240626,10.05,10.04,10.04,10.03,10.03,5600,56188.0,1303],[20240626,10.03,10.05,10.06,10.05,10.06,20600,206972.0,1304],[20240626,10.06,10.07,10.07,10.05,10.05,4400,44243.0,1305],[20240626,10.05,10.07,10.1,10.07,10.09,83100,839085.0,1306],[20240626,10.09,10.09,10.1,10.09,10.1,83200,840233.0,1307],[20240626,10.1,10.1,10.13,10.1,10.12,491500,4964570.0,1308],[20240626,10.12,10.13,10.13,10.11,10.13,36100,365386.0,1309],[20240626,10.13,10.12,10.12,10.11,10.12,1800,18216.0,1310],[20240626,10.12,10.13,10.14,10.11,10.13,15400,155850.0,1311],[20240626,10.13,10.14,10.14,10.12,10.12,23500,238059.0,1312],[20240626,10.12,10.12,10.12,10.11,10.11,8300,83956.0,1313],[20240626,10.11,10.11,10.12,10.11,10.11,6300,63696.0,1314],[20240626,10.11,10.1,10.11,10.1,10.11,3100,31316.0,1315],[20240626,10.11,10.1,10.11,10.1,10.11,7800,78853.0,1316],[20240626,10.11,10.1,10.12,10.1,10.12,15400,155787.0,1317],[20240626,10.12,10.12,10.12,10.1,10.1,27200,274973.0,1318],[20240626,10.1,10.1,10.11,10.1,10.11,2600,26280.0,1319],[20240626,10.11,10.11,10.11,10.09,10.09,52600,531248.0,1320],[20240626,10.09,10.09,10.1,10.09,10.1,9600,96867.0,1321],[20240626,10.1,10.1,10.1,10.09,10.09,24300,245131.0,1322],[20240626,10.09,10.09,10.09,10.08,10.08,7000,70599.0,1323],[20240626,10.08,10.07,10.09,10.07,10.09,5400,54478.0,1324],[20240626,10.09,10.08,10.09,10.08,10.09,3700,37302.0,1325],[20240626,10.09,10.09,10.09,10.08,10.08,3700,37298.0,1326],[20240626,10.08,10.08,10.08,10.07,10.08,18400,185457.0,1327],[20240626,10.08,10.08,10.09,10.08,10.09,33100,333650.0,1328],[20240626,10.09,10.1,10.1,10.1,10.1,3400,34340.0,1329],[20240626,10.1,10.1,10.1,10.09,10.1,17200,173719.0,1330],[20240626,10.1,10.1,10.1,10.1,10.1,13200,133320.0,1331],[20240626,10.1,10.09,10.1,10.09,10.1,17100,172680.0,1332],[20240626,10.1,10.1,10.1,10.09,10.09,12200,123108.0,1333],[20240626,10.09,10.1,10.1,10.09,10.1,8800,88879.0,1334],[20240626,10.1,10.1,10.1,10.1,10.1,4300,43430.0,1335],[20240626,10.1,10.1,10.1,10.09,10.09,10200,103015.0,1336],[20240626,10.09,10.09,10.1,10.09,10.1,14000,141399.0,1337],[20240626,10.1,10.1,10.12,10.1,10.12,5400,54614.0,1338],[20240626,10.12,10.12,10.13,10.11,10.12,11100,112336.0,1339],[20240626,10.12,10.12,10.12,10.12,10.12,14700,148843.0,1340],[20240626,10.12,10.12,10.12,10.09,10.11,71900,726344.0,1341],[20240626,10.11,10.12,10.12,10.11,10.11,11100,112276.0,1342],[20240626,10.11,10.12,10.13,10.12,10.13,16300,164996.0,1343],[20240626,10.13,10.13,10.14,10.13,10.14,17300,175322.0,1344],[20240626,10.14,10.14,10.14,10.11,10.12,71700,726462.0,1345],[20240626,10.12,10.12,10.12,10.11,10.11,4800,48547.0,1346],[20240626,10.11,10.12,10.12,10.1,10.1,29000,292968.0,1347],[20240626,10.1,10.1,10.11,10.09,10.11,12300,124243.0,1348],[20240626,10.11,10.12,10.12,10.11,10.12,4200,42474.0,1349],[20240626,10.12,10.12,10.12,10.11,10.11,2500,25282.0,1350],[20240626,10.11,10.11,10.12,10.11,10.12,39200,396687.0,1351],[20240626,10.12,10.12,10.12,10.12,10.12,1600,16192.0,1352],[20240626,10.12,10.12,10.13,10.12,10.13,6000,60775.0,1353],[20240626,10.13,10.12,10.13,10.12,10.13,34800,352451.0,1354],[20240626,10.13,10.12,10.13,10.12,10.13,3900,39477.0,1355],[20240626,10.13,10.14,10.14,10.14,10.14,24500,248428.0,1356],[20240626,10.14,10.14,10.15,10.14,10.15,33300,337908.0,1357],[20240626,10.15,10.15,10.16,10.15,10.16,2800,28430.0,1358],[20240626,10.16,10.15,10.16,10.15,10.16,22000,223402.0,1359],[20240626,10.16,10.16,10.17,10.15,10.15,29200,296722.0,1400],[20240626,10.15,10.15,10.16,10.15,10.15,4000,40603.0,1401],[20240626,10.15,10.16,10.18,10.15,10.18,26200,266319.0,1402],[20240626,10.18,10.17,10.19,10.17,10.19,30500,310584.0,1403],[20240626,10.19,10.19,10.2,10.19,10.19,81400,830026.0,1404],[20240626,10.19,10.19,10.2,10.18,10.19,41400,422454.0,1405],[20240626,10.19,10.22,10.25,10.19,10.24,233500,2390559.0,1406],[20240626,10.24,10.23,10.23,10.21,10.23,47500,485580.0,1407],[20240626,10.23,10.23,10.25,10.21,10.22,70800,724925.0,1408],[20240626,10.22,10.22,10.25,10.22,10.23,87300,894041.0,1409],[20240626,10.23,10.22,10.26,10.22,10.26,73500,752991.0,1410],[20240626,10.26,10.26,10.28,10.26,10.26,49300,506121.0,1411],[20240626,10.26,10.26,10.28,10.26,10.28,64200,659345.0,1412],[20240626,10.28,10.28,10.3,10.26,10.29,94600,972636.0,1413],[20240626,10.29,10.28,10.29,10.28,10.28,24400,251057.0,1414],[20240626,10.28,10.28,10.28,10.27,10.28,36000,370084.0,1415],[20240626,10.28,10.28,10.28,10.26,10.27,11800,121212.0,1416],[20240626,10.27,10.26,10.26,10.25,10.25,34800,356844.0,1417],[20240626,10.25,10.26,10.26,10.25,10.25,29400,301556.0,1418],[20240626,10.25,10.26,10.26,10.25,10.26,17700,181553.0,1419],[20240626,10.26,10.26,10.27,10.26,10.27,26200,268838.0,1420],[20240626,10.27,10.26,10.26,10.25,10.25,6500,66684.0,1421],[20240626,10.25,10.26,10.26,10.24,10.24,43700,447764.0,1422],[20240626,10.24,10.24,10.24,10.24,10.24,13100,134144.0,1423],[20240626,10.24,10.24,10.25,10.24,10.24,3600,36884.0,1424],[20240626,10.24,10.25,10.25,10.24,10.24,11400,116743.0,1425],[20240626,10.24,10.23,10.24,10.23,10.23,24900,254757.0,1426],[20240626,10.23,10.24,10.24,10.23,10.24,28700,293865.0,1427],[20240626,10.24,10.24,10.25,10.24,10.25,7100,72715.0,1428],[20240626,10.25,10.24,10.25,10.24,10.25,17100,175274.0,1429],[20240626,10.25,10.24,10.26,10.24,10.26,14100,144617.0,1430],[20240626,10.26,10.26,10.27,10.26,10.27,13400,137497.0,1431],[20240626,10.27,10.26,10.27,10.26,10.27,20400,209360.0,1432],[20240626,10.27,10.27,10.27,10.26,10.27,25200,258637.0,1433],[20240626,10.27,10.26,10.26,10.26,10.26,48800,500688.0,1434],[20240626,10.26,10.26,10.27,10.26,10.27,28000,287302.0,1435],[20240626,10.27,10.26,10.26,10.25,10.26,10300,105660.0,1436],[20240626,10.26,10.26,10.26,10.25,10.26,5200,53341.0,1437],[20240626,10.26,10.25,10.26,10.24,10.24,43700,447752.0,1438],[20240626,10.24,10.24,10.25,10.24,10.25,24200,248013.0,1439],[20240626,10.25,10.26,10.26,10.25,10.25,38400,393608.0,1440],[20240626,10.25,10.24,10.25,10.24,10.25,4400,45071.0,1441],[20240626,10.25,10.25,10.25,10.24,10.24,16000,163871.0,1442],[20240626,10.24,10.25,10.25,10.24,10.25,6300,64562.0,1443],[20240626,10.25,10.24,10.25,10.24,10.24,39200,401707.0,1444],[20240626,10.24,10.24,10.25,10.24,10.24,25000,256014.0,1445],[20240626,10.24,10.25,10.25,10.25,10.25,19000,194750.0,1446],[20240626,10.25,10.25,10.25,10.24,10.24,36200,370971.0,1447],[20240626,10.24,10.24,10.25,10.24,10.25,55100,564763.0,1448],[20240626,10.25,10.25,10.26,10.25,10.25,14400,147652.0,1449],[20240626,10.25,10.26,10.26,10.25,10.26,37000,379595.0,1450],[20240626,10.26,10.26,10.27,10.25,10.27,53600,550355.0,1451],[20240626,10.27,10.26,10.26,10.26,10.26,55400,568429.0,1452],[20240626,10.26,10.26,10.26,10.26,10.26,27200,279147.0,1453],[20240626,10.26,10.27,10.27,10.26,10.26,39900,409438.0,1454],[20240626,10.26,10.26,10.28,10.26,10.26,98700,1013399.0,1455],[20240626,10.26,10.26,10.27,10.26,10.27,18300,187876.0,1456],[20240626,10.27,10.27,10.28,10.26,10.27,106500,1093518.0,1457],[20240626,10.27,10.28,10.28,10.28,10.28,100,1028.0,1458],[20240626,10.28,10.28,10.28,10.28,10.28,0,0.0,1459],[20240626,10.28,10.28,10.28,10.28,10.28,160200,1646856.0,1500],[20240627,10.28,10.18,10.18,10.1,10.11,229400,2328639.0,931],[20240627,10.11,10.12,10.14,10.11,10.13,75200,761403.0,932],[20240627,10.13,10.13,10.14,10.12,10.13,42800,433548.0,933],[20240627,10.13,10.13,10.14,10.13,10.13,37600,380896.0,934],[20240627,10.13,10.12,10.13,10.11,10.11,106300,1075579.0,935],[20240627,10.11,10.11,10.11,10.1,10.1,150900,1524273.0,936],[20240627,10.1,10.1,10.11,10.1,10.1,35000,353802.0,937],[20240627,10.1,10.12,10.12,10.11,10.12,57700,583934.0,938],[20240627,10.12,10.13,10.14,10.12,10.13,35200,356286.0,939],[20240627,10.13,10.12,10.13,10.12,10.13,13700,138724.0,940],[20240627,10.13,10.14,10.15,10.14,10.14,20000,202787.0,941],[20240627,10.14,10.14,10.2,10.14,10.15,44700,454019.0,942],[20240627,10.15,10.14,10.18,10.14,10.18,54600,554126.0,943],[20240627,10.18,10.18,10.18,10.16,10.16,6500,66102.0,944],[20240627,10.16,10.16,10.22,10.16,10.22,37300,380138.0,945],[20240627,10.22,10.21,10.21,10.17,10.19,30000,305818.0,946],[20240627,10.19,10.2,10.22,10.2,10.22,24300,247990.0,947],[20240627,10.22,10.21,10.26,10.21,10.23,92100,942135.0,948],[20240627,10.23,10.23,10.23,10.21,10.21,26100,266880.0,949],[20240627,10.21,10.21,10.21,10.2,10.2,42000,428773.0,950],[20240627,10.2,10.21,10.21,10.19,10.19,21600,220187.0,951],[20240627,10.19,10.2,10.2,10.19,10.19,9900,100929.0,952],[20240627,10.19,10.19,10.2,10.18,10.18,13400,136558.0,953],[20240627,10.18,10.2,10.21,10.19,10.21,18700,190738.0,954],[20240627,10.21,10.21,10.21,10.19,10.19,9700,98913.0,955],[20240627,10.19,10.18,10.18,10.17,10.17,46900,477207.0,956],[20240627,10.17,10.17,10.18,10.17,10.17,5900,60013.0,957],[20240627,10.17,10.17,10.18,10.17,10.18,24900,253451.0,958],[20240627,10.18,10.17,10.18,10.17,10.17,21600,219673.0,959],[20240627,10.17,10.17,10.17,10.17,10.17,7300,74241.0,1000],[20240627,10.17,10.17,10.17,10.15,10.15,55800,566629.0,1001],[20240627,10.15,10.15,10.16,10.15,10.15,11400,115715.0,1002],[20240627,10.15,10.15,10.16,10.15,10.15,6200,62933.0,1003],[20240627,10.15,10.15,10.15,10.13,10.13,27900,282967.0,1004],[20240627,10.13,10.13,10.15,10.13,10.14,16400,166362.0,1005],[20240627,10.14,10.14,10.18,10.14,10.17,12800,130119.0,1006],[20240627,10.17,10.16,10.16,10.14,10.14,17200,174518.0,1007],[20240627,10.14,10.15,10.15,10.14,10.14,20800,210913.0,1008],[20240627,10.14,10.13,10.13,10.13,10.13,17800,180314.0,1009],[20240627,10.13,10.12,10.13,10.12,10.13,11300,114458.0,1010],[20240627,10.13,10.13,10.14,10.13,10.14,2500,25349.0,1011],[20240627,10.14,10.14,10.14,10.13,10.14,5800,58810.0,1012],[20240627,10.14,10.15,10.15,10.15,10.15,7600,77148.0,1013],[20240627,10.15,10.15,10.16,10.15,10.16,1700,17271.0,1014],[20240627,10.16,10.16,10.17,10.16,10.17,8900,90351.0,1015],[20240627,10.17,10.15,10.16,10.15,10.16,16300,165601.0,1016],[20240627,10.16,10.16,10.16,10.16,10.16,12200,123952.0,1017],[20240627,10.16,10.16,10.17,10.16,10.17,11400,115827.0,1018],[20240627,10.17,10.17,10.17,10.17,10.17,1000,10170.0,1019],[20240627,10.17,10.16,10.17,10.16,10.17,4100,41667.0,1020],[20240627,10.17,10.16,10.17,10.15,10.17,20800,211157.0,1021],[20240627,10.17,10.17,10.17,10.16,10.16,2800,28461.0,1022],[20240627,10.16,10.15,10.16,10.15,10.15,8700,88320.0,1023],[20240627,10.15,10.15,10.16,10.15,10.16,6600,67014.0,1024],[20240627,10.16,10.16,10.16,10.14,10.15,20300,205941.0,1025],[20240627,10.15,10.15,10.15,10.14,10.14,3800,38567.0,1026],[20240627,10.14,10.14,10.15,10.14,10.15,8900,90261.0,1027],[20240627,10.15,10.14,10.15,10.14,10.15,900,9134.0,1028],[20240627,10.15,10.14,10.14,10.14,10.14,10900,110526.0,1029],[20240627,10.14,10.13,10.14,10.13,10.14,11100,112444.0,1030],[20240627,10.14,10.14,10.14,10.13,10.13,3300,33450.0,1031],[20240627,10.13,10.13,10.13,10.13,10.13,19300,195599.0,1032],[20240627,10.13,10.14,10.14,10.13,10.14,8800,89229.0,1033],[20240627,10.14,10.15,10.17,10.15,10.17,10400,105668.0,1034],[20240627,10.17,10.15,10.17,10.15,10.17,500,5083.0,1035],[20240627,10.17,10.16,10.17,10.16,10.17,2700,27448.0,1036],[20240627,10.17,10.16,10.16,10.16,10.16,200,2032.0,1037],[20240627,10.16,10.15,10.15,10.15,10.15,6000,60900.0,1038],[20240627,10.15,10.15,10.15,10.15,10.15,0,0.0,1039],[20240627,10.15,10.16,10.16,10.15,10.15,1900,19303.0,1040],[20240627,10.15,10.15,10.15,10.15,10.15,4500,45675.0,1041],[20240627,10.15,10.16,10.16,10.16,10.16,6100,61975.0,1042],[20240627,10.16,10.16,10.16,10.15,10.15,4000,40636.0,1043],[20240627,10.15,10.16,10.16,10.15,10.15,3200,32510.0,1044],[20240627,10.15,10.15,10.15,10.15,10.15,200,2030.0,1045],[20240627,10.15,10.15,10.15,10.15,10.15,33100,335965.0,1046],[20240627,10.15,10.15,10.15,10.15,10.15,1200,12180.0,1047],[20240627,10.15,10.14,10.14,10.14,10.14,1000,10140.0,1048],[20240627,10.14,10.14,10.14,10.14,10.14,7400,75036.0,1049],[20240627,10.14,10.15,10.15,10.15,10.15,3000,30450.0,1050],[20240627,10.15,10.14,10.14,10.12,10.12,195100,1977860.0,1051],[20240627,10.12,10.13,10.13,10.13,10.13,9200,93196.0,1052],[20240627,10.13,10.13,10.13,10.13,10.13,3100,31403.0,1053],[20240627,10.13,10.13,10.13,10.13,10.13,100,1013.0,1054],[20240627,10.13,10.13,10.13,10.13,10.13,300,3039.0,1055],[20240627,10.13,10.12,10.13,10.12,10.13,3000,30375.0,1056],[20240627,10.13,10.13,10.13,10.13,10.13,10100,102323.0,1057],[20240627,10.13,10.13,10.13,10.12,10.12,52000,526251.0,1058],[20240627,10.12,10.11,10.13,10.11,10.11,34900,352849.0,1059],[20240627,10.11,10.11,10.11,10.1,10.11,47200,477140.0,1100],[20240627,10.11,10.11,10.11,10.1,10.1,12400,125358.0,1101],[20240627,10.1,10.11,10.13,10.11,10.13,53800,543948.0,1102],[20240627,10.13,10.12,10.12,10.12,10.12,2000,20240.0,1103],[20240627,10.12,10.12,10.13,10.12,10.12,2700,27344.0,1104],[20240627,10.12,10.13,10.13,10.13,10.13,100,1013.0,1105],[20240627,10.13,10.13,10.13,10.13,10.13,1300,13169.0,1106],[20240627,10.13,10.12,10.12,10.12,10.12,3400,34408.0,1107],[20240627,10.12,10.13,10.13,10.13,10.13,800,8100.0,1108],[20240627,10.13,10.13,10.13,10.13,10.13,9400,95222.0,1109],[20240627,10.13,10.13,10.13,10.13,10.13,4900,49637.0,1110],[20240627,10.13,10.13,10.13,10.13,10.13,200,2026.0,1111],[20240627,10.13,10.13,10.14,10.13,10.13,13900,140811.0,1112],[20240627,10.13,10.13,10.14,10.13,10.14,10100,102315.0,1113],[20240627,10.14,10.13,10.13,10.13,10.13,41300,418359.0,1114],[20240627,10.13,10.13,10.13,10.12,10.12,10500,106317.0,1115],[20240627,10.12,10.12,10.12,10.12,10.12,500,5060.0,1116],[20240627,10.12,10.12,10.13,10.12,10.12,12100,122526.0,1117],[20240627,10.12,10.12,10.12,10.12,10.12,24400,247028.0,1118],[20240627,10.12,10.12,10.12,10.11,10.11,10000,101110.0,1119],[20240627,10.11,10.12,10.16,10.12,10.16,64800,657522.0,1120],[20240627,10.16,10.17,10.17,10.16,10.17,19800,201221.0,1121],[20240627,10.17,10.17,10.17,10.16,10.16,1300,13212.0,1122],[20240627,10.16,10.15,10.16,10.15,10.16,1500,15235.0,1123],[20240627,10.16,10.15,10.15,10.15,10.15,600,6090.0,1124],[20240627,10.15,10.14,10.14,10.13,10.14,6900,69952.0,1125],[20240627,10.14,10.15,10.15,10.15,10.15,1000,10150.0,1126],[20240627,10.15,10.14,10.23,10.14,10.23,121300,1235869.0,1127],[20240627,10.23,10.22,10.31,10.2,10.27,341000,3503031.0,1128],[20240627,10.27,10.28,10.35,10.27,10.35,405100,4176619.0,1129],[20240627,10.35,10.35,10.5,10.3,10.5,818900,8522601.0,1130],[20240627,10.5,10.7,10.75,10.54,10.55,1559000,16530254.0,1301],[20240627,10.55,10.56,10.56,10.5,10.5,532300,5601589.0,1302],[20240627,10.5,10.51,10.52,10.49,10.49,410000,4307266.0,1303],[20240627,10.49,10.49,10.5,10.41,10.45,215500,2257625.0,1304],[20240627,10.45,10.45,10.45,10.42,10.45,96200,1004782.0,1305],[20240627,10.45,10.44,10.44,10.41,10.41,124900,1302721.0,1306],[20240627,10.41,10.42,10.44,10.41,10.43,89700,934894.0,1307],[20240627,10.43,10.43,10.43,10.4,10.4,142300,1481929.0,1308],[20240627,10.4,10.4,10.4,10.37,10.37,99100,1029112.0,1309],[20240627,10.37,10.36,10.36,10.31,10.32,235800,2438833.0,1310],[20240627,10.32,10.31,10.34,10.31,10.34,89200,920808.0,1311],[20240627,10.34,10.34,10.37,10.34,10.37,75600,783466.0,1312],[20240627,10.37,10.37,10.39,10.37,10.38,72600,753836.0,1313],[20240627,10.38,10.39,10.39,10.36,10.36,124500,1291713.0,1314],[20240627,10.36,10.38,10.39,10.36,10.37,33600,348814.0,1315],[20240627,10.37,10.36,10.37,10.35,10.36,30400,314933.0,1316],[20240627,10.36,10.35,10.36,10.35,10.35,15600,161531.0,1317],[20240627,10.35,10.35,10.37,10.35,10.36,21700,224646.0,1318],[20240627,10.36,10.37,10.38,10.35,10.35,65300,676406.0,1319],[20240627,10.35,10.36,10.36,10.34,10.34,13300,137671.0,1320],[20240627,10.34,10.34,10.36,10.34,10.35,28500,294955.0,1321],[20240627,10.35,10.36,10.36,10.35,10.36,5900,61113.0,1322],[20240627,10.36,10.37,10.37,10.37,10.37,30000,311100.0,1323],[20240627,10.37,10.37,10.39,10.37,10.39,24900,258416.0,1324],[20240627,10.39,10.39,10.39,10.37,10.37,91600,950224.0,1325],[20240627,10.37,10.37,10.37,10.36,10.36,32300,334892.0,1326],[20240627,10.36,10.37,10.37,10.34,10.35,101300,1049229.0,1327],[20240627,10.35,10.36,10.36,10.35,10.36,14700,152247.0,1328],[20240627,10.36,10.35,10.35,10.34,10.35,18600,192492.0,1329],[20240627,10.35,10.35,10.36,10.34,10.36,33000,341599.0,1330],[20240627,10.36,10.36,10.36,10.36,10.36,14300,148313.77,1331],[20240627,10.36,10.37,10.38,10.37,10.38,18300,189899.0,1332],[20240627,10.38,10.38,10.4,10.38,10.4,47400,492723.0,1333],[20240627,10.4,10.4,10.4,10.37,10.38,40800,423782.0,1334],[20240627,10.38,10.38,10.39,10.37,10.39,46100,478742.0,1335],[20240627,10.39,10.4,10.4,10.38,10.38,45000,467772.0,1336],[20240627,10.38,10.38,10.38,10.37,10.38,34100,353838.0,1337],[20240627,10.38,10.37,10.37,10.36,10.36,8800,91255.0,1338],[20240627,10.36,10.37,10.37,10.36,10.37,60900,631531.0,1339],[20240627,10.37,10.38,10.39,10.38,10.39,17200,178610.0,1340],[20240627,10.39,10.39,10.4,10.39,10.4,61600,640599.0,1341],[20240627,10.4,10.4,10.4,10.39,10.4,11500,119578.0,1342],[20240627,10.4,10.4,10.41,10.39,10.4,50700,527376.0,1343],[20240627,10.4,10.41,10.41,10.41,10.41,4100,42681.0,1344],[20240627,10.41,10.41,10.41,10.4,10.4,46200,480566.0,1345],[20240627,10.4,10.39,10.39,10.37,10.38,31600,328262.0,1346],[20240627,10.38,10.38,10.38,10.37,10.38,24600,255189.0,1347],[20240627,10.38,10.38,10.38,10.38,10.38,3300,34254.0,1348],[20240627,10.38,10.4,10.41,10.4,10.41,41900,435488.0,1349],[20240627,10.41,10.4,10.41,10.4,10.41,16900,175882.0,1350],[20240627,10.41,10.4,10.41,10.4,10.4,86700,901875.0,1351],[20240627,10.4,10.41,10.41,10.39,10.4,15700,163293.0,1352],[20240627,10.4,10.4,10.41,10.4,10.4,26200,272626.0,1353],[20240627,10.4,10.4,10.41,10.4,10.41,66300,689717.0,1354],[20240627,10.41,10.41,10.41,10.41,10.41,20500,213427.0,1355],[20240627,10.41,10.41,10.41,10.41,10.41,3400,35394.0,1356],[20240627,10.41,10.41,10.42,10.41,10.42,3500,36439.0,1357],[20240627,10.42,10.41,10.42,10.41,10.42,15000,156223.0,1358],[20240627,10.42,10.42,10.42,10.41,10.41,8100,84335.0,1359],[20240627,10.41,10.41,10.42,10.4,10.4,27400,285215.0,1400],[20240627,10.4,10.4,10.4,10.39,10.39,34900,362908.0,1401],[20240627,10.39,10.38,10.38,10.38,10.38,9100,94458.0,1402],[20240627,10.38,10.38,10.39,10.38,10.38,8300,86187.0,1403],[20240627,10.38,10.38,10.38,10.38,10.38,3100,32178.0,1404],[20240627,10.38,10.38,10.39,10.38,10.38,11100,115268.0,1405],[20240627,10.38,10.39,10.39,10.38,10.39,18600,193106.0,1406],[20240627,10.39,10.39,10.41,10.39,10.41,27400,285012.0,1407],[20240627,10.41,10.41,10.41,10.4,10.4,7700,80107.0,1408],[20240627,10.4,10.41,10.41,10.4,10.4,35400,368183.0,1409],[20240627,10.4,10.41,10.41,10.39,10.4,16300,169537.0,1410],[20240627,10.4,10.39,10.4,10.39,10.39,13300,138208.0,1411],[20240627,10.39,10.4,10.41,10.4,10.41,16100,167449.0,1412],[20240627,10.41,10.4,10.4,10.4,10.4,6800,70720.0,1413],[20240627,10.4,10.39,10.4,10.39,10.4,14600,151700.0,1414],[20240627,10.4,10.39,10.39,10.39,10.39,4200,43638.0,1415],[20240627,10.39,10.39,10.39,10.38,10.38,11200,116340.0,1416],[20240627,10.38,10.38,10.39,10.38,10.38,25700,266780.0,1417],[20240627,10.38,10.38,10.38,10.36,10.36,13000,134827.0,1418],[20240627,10.36,10.36,10.38,10.36,10.38,34000,352429.0,1419],[20240627,10.38,10.38,10.38,10.37,10.38,1500,15569.0,1420],[20240627,10.38,10.39,10.39,10.37,10.38,10000,103790.0,1421],[20240627,10.38,10.39,10.4,10.39,10.39,18700,194294.0,1422],[20240627,10.39,10.39,10.4,10.39,10.39,21400,222442.0,1423],[20240627,10.39,10.39,10.4,10.38,10.38,30000,311705.0,1424],[20240627,10.38,10.39,10.39,10.39,10.39,26300,273017.0,1425],[20240627,10.39,10.38,10.39,10.38,10.39,2700,28037.0,1426],[20240627,10.39,10.39,10.39,10.38,10.38,16000,166181.0,1427],[20240627,10.38,10.38,10.38,10.38,10.38,24300,252234.0,1428],[20240627,10.38,10.38,10.38,10.37,10.37,44100,457542.0,1429],[20240627,10.37,10.37,10.37,10.36,10.37,24100,249912.0,1430],[20240627,10.37,10.37,10.37,10.36,10.37,18300,189769.0,1431],[20240627,10.37,10.37,10.37,10.36,10.37,7500,77716.0,1432],[20240627,10.37,10.36,10.37,10.36,10.36,45400,470365.0,1433],[20240627,10.36,10.37,10.37,10.35,10.36,25700,266329.0,1434],[20240627,10.36,10.35,10.35,10.34,10.34,28200,291826.0,1435],[20240627,10.34,10.34,10.35,10.34,10.35,1600,16554.0,1436],[20240627,10.35,10.34,10.35,10.34,10.35,19800,204828.0,1437],[20240627,10.35,10.35,10.36,10.35,10.36,8100,83847.0,1438],[20240627,10.36,10.35,10.36,10.35,10.35,5600,57982.0,1439],[20240627,10.35,10.35,10.36,10.35,10.35,13400,138691.0,1440],[20240627,10.35,10.36,10.36,10.34,10.34,49400,510937.0,1441],[20240627,10.34,10.33,10.34,10.32,10.32,40700,420307.0,1442],[20240627,10.32,10.33,10.33,10.29,10.3,112200,1156064.0,1443],[20240627,10.3,10.29,10.3,10.26,10.26,47700,490423.0,1444],[20240627,10.26,10.26,10.28,10.25,10.28,37600,385794.0,1445],[20240627,10.28,10.27,10.3,10.27,10.28,119900,1232665.0,1446],[20240627,10.28,10.28,10.28,10.27,10.27,11900,122238.0,1447],[20240627,10.27,10.27,10.28,10.27,10.27,63400,651228.0,1448],[20240627,10.27,10.27,10.28,10.27,10.27,38700,397448.0,1449],[20240627,10.27,10.27,10.27,10.26,10.27,15300,157129.0,1450],[20240627,10.27,10.27,10.27,10.26,10.27,28400,291463.0,1451],[20240627,10.27,10.27,10.27,10.26,10.26,34100,349869.0,1452],[20240627,10.26,10.26,10.27,10.26,10.27,31900,327417.0,1453],[20240627,10.27,10.27,10.28,10.26,10.28,28500,292785.0,1454],[20240627,10.28,10.28,10.28,10.27,10.27,151900,1560718.62,1455],[20240627,10.27,10.27,10.29,10.27,10.28,74000,760606.0,1456],[20240627,10.28,10.29,10.41,10.27,10.32,199200,2059965.0,1457],[20240627,10.32,10.32,10.32,10.32,10.32,0,0.0,1458],[20240627,10.32,10.32,10.32,10.32,10.32,0,0.0,1459],[20240627,10.32,10.38,10.38,10.38,10.38,204500,2122710.0,1500],[20240628,10.38,10.16,10.19,10.15,10.17,360700,3665231.0,931],[20240628,10.17,10.17,10.25,10.16,10.25,130300,1330337.0,932],[20240628,10.25,10.26,10.26,10.23,10.23,120500,1234524.0,933],[20240628,10.23,10.23,10.24,10.18,10.19,137300,1401608.0,934],[20240628,10.19,10.19,10.22,10.18,10.22,52800,537998.0,935],[20240628,10.22,10.2,10.2,10.18,10.18,101500,1034155.0,936],[20240628,10.18,10.19,10.21,10.19,10.21,76400,778754.0,937],[20240628,10.21,10.21,10.23,10.21,10.23,45900,469118.0,938],[20240628,10.23,10.24,10.25,10.22,10.23,25100,257045.0,939],[20240628,10.23,10.23,10.24,10.21,10.21,50300,514251.0,940],[20240628,10.21,10.23,10.25,10.23,10.25,106200,1087609.0,941],[20240628,10.25,10.25,10.32,10.25,10.29,133700,1374849.0,942],[20240628,10.29,10.27,10.29,10.26,10.26,31900,327789.0,943],[20240628,10.26,10.26,10.27,10.25,10.27,55700,571183.0,944],[20240628,10.27,10.27,10.27,10.26,10.27,57800,593563.0,945],[20240628,10.27,10.27,10.27,10.26,10.26,51300,526521.0,946],[20240628,10.26,10.27,10.27,10.26,10.26,49400,506923.0,947],[20240628,10.26,10.27,10.27,10.26,10.26,6000,61566.0,948],[20240628,10.26,10.27,10.3,10.27,10.29,38800,398733.0,949],[20240628,10.29,10.29,10.3,10.27,10.27,42600,438172.0,950],[20240628,10.27,10.27,10.28,10.27,10.27,36300,373104.0,951],[20240628,10.27,10.28,10.3,10.27,10.3,20800,213909.0,952],[20240628,10.3,10.3,10.3,10.27,10.28,37000,380346.0,953],[20240628,10.28,10.27,10.31,10.26,10.31,84200,865161.0,954],[20240628,10.31,10.32,10.32,10.3,10.3,44600,459871.0,955],[20240628,10.3,10.3,10.31,10.3,10.3,61100,629353.0,956],[20240628,10.3,10.29,10.29,10.27,10.28,31900,327847.0,957],[20240628,10.28,10.28,10.3,10.26,10.3,113100,1161871.0,958],[20240628,10.3,10.3,10.3,10.27,10.27,30500,313899.0,959],[20240628,10.27,10.28,10.28,10.28,10.28,4400,45232.0,1000],[20240628,10.28,10.29,10.31,10.28,10.31,69900,719720.0,1001],[20240628,10.31,10.32,10.35,10.31,10.34,58400,603446.0,1002],[20240628,10.34,10.32,10.33,10.31,10.31,52800,545217.0,1003],[20240628,10.31,10.31,10.31,10.3,10.3,84100,866583.0,1004],[20240628,10.3,10.3,10.3,10.28,10.28,17300,177925.0,1005],[20240628,10.28,10.29,10.29,10.25,10.25,171700,1761786.0,1006],[20240628,10.25,10.27,10.29,10.26,10.29,33800,347016.0,1007],[20240628,10.29,10.3,10.35,10.3,10.34,50300,519150.0,1008],[20240628,10.34,10.34,10.37,10.33,10.36,83800,867359.0,1009],[20240628,10.36,10.36,10.36,10.3,10.3,41000,423531.0,1010],[20240628,10.3,10.29,10.32,10.29,10.32,23100,238002.0,1011],[20240628,10.32,10.32,10.33,10.31,10.33,31900,329457.0,1012],[20240628,10.33,10.34,10.35,10.34,10.35,9900,102413.0,1013],[20240628,10.35,10.36,10.38,10.34,10.37,94200,976284.0,1014],[20240628,10.37,10.37,10.37,10.36,10.36,21900,227027.0,1015],[20240628,10.36,10.36,10.36,10.35,10.35,18400,190468.0,1016],[20240628,10.35,10.34,10.35,10.34,10.34,9400,97232.0,1017],[20240628,10.34,10.34,10.34,10.34,10.34,7800,80652.0,1018],[20240628,10.34,10.34,10.35,10.34,10.35,11300,116925.0,1019],[20240628,10.35,10.34,10.35,10.34,10.34,23000,237823.0,1020],[20240628,10.34,10.34,10.34,10.32,10.33,15700,162248.0,1021],[20240628,10.33,10.32,10.35,10.32,10.34,62600,646692.0,1022],[20240628,10.34,10.35,10.35,10.34,10.35,4200,43441.0,1023],[20240628,10.35,10.34,10.35,10.34,10.35,2800,28975.0,1024],[20240628,10.35,10.35,10.35,10.34,10.34,37100,383710.0,1025],[20240628,10.34,10.34,10.34,10.32,10.32,29700,306773.0,1026],[20240628,10.32,10.33,10.33,10.32,10.33,16900,174507.0,1027],[20240628,10.33,10.33,10.33,10.32,10.33,16100,166279.0,1028],[20240628,10.33,10.33,10.33,10.33,10.33,33800,349178.0,1029],[20240628,10.33,10.33,10.34,10.33,10.34,3400,35145.0,1030],[20240628,10.34,10.33,10.35,10.33,10.35,37900,391852.0,1031],[20240628,10.35,10.35,10.35,10.35,10.35,4700,48645.0,1032],[20240628,10.35,10.34,10.35,10.33,10.34,30600,316430.0,1033],[20240628,10.34,10.34,10.34,10.33,10.34,10200,105464.0,1034],[20240628,10.34,10.33,10.34,10.33,10.34,42000,434264.0,1035],[20240628,10.34,10.33,10.34,10.33,10.34,18600,192323.0,1036],[20240628,10.34,10.34,10.34,10.33,10.34,9000,93055.0,1037],[20240628,10.34,10.33,10.34,10.33,10.33,20700,213843.0,1038],[20240628,10.33,10.33,10.35,10.33,10.35,26800,276835.12,1039],[20240628,10.35,10.35,10.35,10.34,10.34,15700,162424.0,1040],[20240628,10.34,10.34,10.34,10.33,10.34,21600,223341.0,1041],[20240628,10.34,10.34,10.34,10.34,10.34,3400,35157.0,1042],[20240628,10.34,10.34,10.34,10.34,10.34,7200,74448.0,1043],[20240628,10.34,10.33,10.33,10.33,10.33,21100,217993.0,1044],[20240628,10.33,10.33,10.34,10.33,10.33,19300,199529.0,1045],[20240628,10.33,10.34,10.34,10.31,10.31,46200,477257.88,1046],[20240628,10.31,10.31,10.31,10.3,10.31,21800,224724.0,1047],[20240628,10.31,10.31,10.32,10.31,10.32,23200,239276.0,1048],[20240628,10.32,10.33,10.33,10.32,10.32,5600,57429.13,1049],[20240628,10.32,10.32,10.33,10.32,10.33,5700,58856.0,1050],[20240628,10.33,10.33,10.34,10.32,10.32,24900,257259.0,1051],[20240628,10.32,10.32,10.33,10.32,10.33,5400,55749.0,1052],[20240628,10.33,10.33,10.33,10.33,10.33,20100,207633.0,1053],[20240628,10.33,10.33,10.34,10.33,10.34,11100,114733.0,1054],[20240628,10.34,10.33,10.33,10.33,10.33,2800,28929.0,1055],[20240628,10.33,10.34,10.34,10.33,10.33,29400,303986.0,1056],[20240628,10.33,10.34,10.35,10.33,10.35,30000,310347.0,1057],[20240628,10.35,10.35,10.36,10.35,10.36,28900,299122.0,1058],[20240628,10.36,10.36,10.36,10.35,10.36,36800,381210.0,1059],[20240628,10.36,10.37,10.37,10.36,10.37,21400,221822.0,1100],[20240628,10.37,10.37,10.4,10.36,10.4,70600,733043.0,1101],[20240628,10.4,10.4,10.41,10.38,10.38,121000,1257154.0,1102],[20240628,10.38,10.38,10.38,10.37,10.37,87400,907140.0,1103],[20240628,10.37,10.37,10.38,10.37,10.38,11600,120396.0,1104],[20240628,10.38,10.38,10.39,10.37,10.37,47300,490881.0,1105],[20240628,10.37,10.37,10.38,10.37,10.37,21700,225043.0,1106],[20240628,10.37,10.37,10.37,10.37,10.37,2600,26962.0,1107],[20240628,10.37,10.36,10.36,10.36,10.36,35700,369852.0,1108],[20240628,10.36,10.35,10.35,10.34,10.34,4000,41374.0,1109],[20240628,10.34,10.34,10.34,10.33,10.33,24200,250033.0,1110],[20240628,10.33,10.32,10.33,10.32,10.32,3500,36121.0,1111],[20240628,10.32,10.32,10.32,10.32,10.32,2500,25800.0,1112],[20240628,10.32,10.33,10.34,10.33,10.34,17800,183900.0,1113],[20240628,10.34,10.34,10.34,10.33,10.33,8900,91942.0,1114],[20240628,10.33,10.33,10.34,10.33,10.34,1600,16543.0,1115],[20240628,10.34,10.34,10.34,10.34,10.34,5500,56849.0,1116],[20240628,10.34,10.34,10.36,10.34,10.36,2900,30005.0,1117],[20240628,10.36,10.35,10.35,10.35,10.35,3600,37260.0,1118],[20240628,10.35,10.35,10.35,10.35,10.35,2600,26910.0,1119],[20240628,10.35,10.35,10.36,10.35,10.35,7700,79706.0,1120],[20240628,10.35,10.35,10.36,10.35,10.35,3800,39350.0,1121],[20240628,10.35,10.36,10.37,10.36,10.36,22600,234146.0,1122],[20240628,10.36,10.36,10.37,10.36,10.37,4500,46650.0,1123],[20240628,10.37,10.37,10.37,10.36,10.36,8800,91173.0,1124],[20240628,10.36,10.36,10.36,10.35,10.35,5800,60076.0,1125],[20240628,10.35,10.35,10.36,10.35,10.36,3900,40403.0,1126],[20240628,10.36,10.37,10.38,10.37,10.38,30100,312166.0,1127],[20240628,10.38,10.38,10.38,10.37,10.38,5000,51867.0,1128],[20240628,10.38,10.37,10.38,10.37,10.38,3300,34246.0,1129],[20240628,10.38,10.38,10.38,10.37,10.37,6500,67460.0,1130],[20240628,10.37,10.38,10.42,10.38,10.42,142200,1478974.0,1301],[20240628,10.42,10.41,10.42,10.4,10.4,18200,189389.0,1302],[20240628,10.4,10.4,10.4,10.4,10.4,36800,382720.0,1303],[20240628,10.4,10.38,10.38,10.38,10.38,10700,111171.0,1304],[20240628,10.38,10.39,10.39,10.39,10.39,5400,56106.0,1305],[20240628,10.39,10.38,10.39,10.38,10.38,21900,227372.0,1306],[20240628,10.38,10.38,10.38,10.37,10.37,22700,235617.0,1307],[20240628,10.37,10.38,10.38,10.38,10.38,3900,40482.0,1308],[20240628,10.38,10.38,10.38,10.37,10.37,5200,53925.0,1309],[20240628,10.37,10.38,10.38,10.37,10.38,53300,552970.0,1310],[20240628,10.38,10.38,10.39,10.38,10.39,20000,207666.0,1311],[20240628,10.39,10.39,10.39,10.38,10.39,5800,60238.0,1312],[20240628,10.39,10.38,10.42,10.38,10.41,74200,772163.0,1313],[20240628,10.41,10.41,10.42,10.41,10.42,35700,371720.0,1314],[20240628,10.42,10.42,10.43,10.42,10.43,43200,450171.0,1315],[20240628,10.43,10.42,10.42,10.41,10.42,34000,354213.0,1316],[20240628,10.42,10.42,10.43,10.4,10.42,38300,398865.0,1317],[20240628,10.42,10.42,10.43,10.42,10.43,19600,204376.0,1318],[20240628,10.43,10.43,10.44,10.43,10.44,36700,382929.0,1319],[20240628,10.44,10.44,10.44,10.43,10.43,40600,423571.0,1320],[20240628,10.43,10.43,10.43,10.42,10.43,30600,319119.0,1321],[20240628,10.43,10.43,10.44,10.42,10.43,48800,508784.69,1322],[20240628,10.43,10.43,10.44,10.43,10.44,115500,1205759.0,1323],[20240628,10.44,10.44,10.45,10.44,10.45,19100,199522.0,1324],[20240628,10.45,10.44,10.45,10.42,10.42,106000,1106931.0,1325],[20240628,10.42,10.42,10.43,10.42,10.43,33100,345017.0,1326],[20240628,10.43,10.43,10.43,10.41,10.41,24300,253191.0,1327],[20240628,10.41,10.4,10.41,10.4,10.4,21800,226724.0,1328],[20240628,10.4,10.4,10.41,10.39,10.41,10300,107086.0,1329],[20240628,10.41,10.41,10.41,10.4,10.4,7300,75949.0,1330],[20240628,10.4,10.39,10.4,10.39,10.4,69300,720982.0,1331],[20240628,10.4,10.4,10.4,10.4,10.4,4900,50960.0,1332],[20240628,10.4,10.4,10.4,10.4,10.4,14800,153920.0,1333],[20240628,10.4,10.4,10.41,10.4,10.41,12700,132206.0,1334],[20240628,10.41,10.41,10.41,10.4,10.4,28000,291535.0,1335],[20240628,10.4,10.39,10.4,10.39,10.39,30100,312749.0,1336],[20240628,10.39,10.4,10.42,10.4,10.42,16000,166510.0,1337],[20240628,10.42,10.42,10.46,10.42,10.46,58600,611889.0,1338],[20240628,10.46,10.46,10.47,10.43,10.43,77000,805254.0,1339],[20240628,10.43,10.43,10.44,10.43,10.44,6100,63676.0,1340],[20240628,10.44,10.44,10.44,10.43,10.43,104900,1094226.0,1341],[20240628,10.43,10.43,10.45,10.43,10.45,47100,491852.0,1342],[20240628,10.45,10.45,10.46,10.45,10.46,66800,698607.0,1343],[20240628,10.46,10.47,10.5,10.46,10.5,121600,1274356.0,1344],[20240628,10.5,10.5,10.5,10.48,10.48,81400,853750.0,1345],[20240628,10.48,10.48,10.52,10.48,10.52,119000,1249356.0,1346],[20240628,10.52,10.52,10.53,10.49,10.49,133800,1406720.0,1347],[20240628,10.49,10.48,10.48,10.47,10.47,49900,522505.0,1348],[20240628,10.47,10.46,10.46,10.45,10.46,31100,325300.0,1349],[20240628,10.46,10.46,10.46,10.46,10.46,20400,213384.0,1350],[20240628,10.46,10.46,10.46,10.43,10.43,32100,335222.0,1351],[20240628,10.43,10.43,10.43,10.42,10.43,12000,125161.0,1352],[20240628,10.43,10.42,10.43,10.42,10.43,9200,95903.0,1353],[20240628,10.43,10.43,10.44,10.43,10.44,53400,557407.0,1354],[20240628,10.44,10.44,10.44,10.43,10.43,41100,428741.0,1355],[20240628,10.43,10.43,10.44,10.43,10.44,8200,85597.0,1356],[20240628,10.44,10.44,10.44,10.43,10.44,15700,163886.0,1357],[20240628,10.44,10.44,10.44,10.43,10.43,36400,379895.0,1358],[20240628,10.43,10.43,10.43,10.42,10.42,14600,152179.0,1359],[20240628,10.42,10.42,10.43,10.42,10.42,12000,125081.0,1400],[20240628,10.42,10.41,10.41,10.39,10.4,38300,398259.0,1401],[20240628,10.4,10.39,10.39,10.38,10.39,28500,295993.0,1402],[20240628,10.39,10.39,10.39,10.38,10.39,19600,203514.0,1403],[20240628,10.39,10.4,10.41,10.39,10.41,13000,135155.0,1404],[20240628,10.41,10.41,10.41,10.4,10.41,14100,146678.0,1405],[20240628,10.41,10.41,10.41,10.4,10.4,2700,28088.0,1406],[20240628,10.4,10.4,10.43,10.4,10.43,17100,178007.0,1407],[20240628,10.43,10.42,10.43,10.42,10.43,12000,125075.0,1408],[20240628,10.43,10.42,10.43,10.42,10.43,3500,36499.0,1409],[20240628,10.43,10.42,10.42,10.41,10.41,8800,91642.0,1410],[20240628,10.41,10.41,10.41,10.4,10.4,48300,502481.0,1411],[20240628,10.4,10.39,10.39,10.38,10.38,57500,597109.0,1412],[20240628,10.38,10.37,10.37,10.36,10.36,25900,268415.0,1413],[20240628,10.36,10.36,10.36,10.34,10.34,72300,748596.0,1414],[20240628,10.34,10.34,10.34,10.34,10.34,62500,646236.0,1415],[20240628,10.34,10.34,10.35,10.34,10.34,15600,161305.0,1416],[20240628,10.34,10.34,10.34,10.32,10.32,39300,406019.0,1417],[20240628,10.32,10.32,10.33,10.31,10.31,40800,421100.0,1418],[20240628,10.31,10.32,10.32,10.31,10.31,63700,657067.0,1419],[20240628,10.31,10.3,10.31,10.3,10.31,59100,608828.0,1420],[20240628,10.31,10.31,10.32,10.3,10.32,29600,305175.0,1421],[20240628,10.32,10.32,10.33,10.32,10.33,11700,120849.0,1422],[20240628,10.33,10.33,10.36,10.33,10.36,33300,344232.0,1423],[20240628,10.36,10.33,10.38,10.33,10.38,30400,315273.0,1424],[20240628,10.38,10.35,10.36,10.35,10.35,16700,172973.0,1425],[20240628,10.35,10.36,10.36,10.36,10.36,13200,136752.0,1426],[20240628,10.36,10.37,10.38,10.37,10.38,16200,168123.0,1427],[20240628,10.38,10.38,10.39,10.38,10.39,12900,134013.0,1428],[20240628,10.39,10.4,10.4,10.38,10.39,42400,440248.0,1429],[20240628,10.39,10.35,10.38,10.35,10.38,2800,29030.0,1430],[20240628,10.38,10.37,10.37,10.35,10.36,3200,33166.0,1431],[20240628,10.36,10.36,10.36,10.35,10.36,7000,72506.0,1432],[20240628,10.36,10.35,10.36,10.35,10.36,21200,219559.0,1433],[20240628,10.36,10.36,10.36,10.36,10.36,14300,148148.0,1434],[20240628,10.36,10.36,10.36,10.35,10.35,28300,293161.0,1435],[20240628,10.35,10.36,10.36,10.34,10.34,22000,227617.0,1436],[20240628,10.34,10.34,10.35,10.34,10.35,28500,294804.0,1437],[20240628,10.35,10.35,10.35,10.35,10.35,41300,427455.0,1438],[20240628,10.35,10.35,10.35,10.34,10.34,4300,44502.0,1439],[20240628,10.34,10.34,10.35,10.33,10.34,71900,743370.0,1440],[20240628,10.34,10.34,10.35,10.34,10.35,8200,84825.0,1441],[20240628,10.35,10.34,10.35,10.34,10.35,48600,503141.0,1442],[20240628,10.35,10.36,10.36,10.35,10.35,11300,116966.0,1443],[20240628,10.35,10.35,10.36,10.35,10.35,19300,199756.0,1444],[20240628,10.35,10.36,10.38,10.35,10.38,45000,466260.0,1445],[20240628,10.38,10.37,10.38,10.37,10.38,22400,232504.0,1446],[20240628,10.38,10.39,10.4,10.38,10.39,25000,259742.0,1447],[20240628,10.39,10.38,10.38,10.37,10.37,94000,974893.0,1448],[20240628,10.37,10.37,10.38,10.37,10.37,17600,182597.0,1449],[20240628,10.37,10.38,10.38,10.38,10.38,35500,368490.0,1450],[20240628,10.38,10.39,10.39,10.37,10.37,131000,1359888.0,1451],[20240628,10.37,10.37,10.38,10.37,10.38,16400,170111.0,1452],[20240628,10.38,10.37,10.38,10.36,10.38,17500,181477.84,1453],[20240628,10.38,10.38,10.38,10.37,10.37,67900,704561.0,1454],[20240628,10.37,10.37,10.37,10.36,10.36,31900,330563.0,1455],[20240628,10.36,10.36,10.36,10.34,10.34,91700,949131.0,1456],[20240628,10.34,10.34,10.35,10.33,10.33,121900,1259676.0,1457],[20240628,10.33,10.33,10.33,10.33,10.33,1800,18603.0,1458],[20240628,10.33,10.33,10.33,10.33,10.33,0,0.0,1459],[20240628,10.33,10.34,10.34,10.34,10.34,199600,2063864.0,1500],[20240701,10.34,10.28,10.35,10.28,10.34,101400,1045286.0,931],[20240701,10.34,10.34,10.4,10.34,10.39,174500,1808666.0,932],[20240701,10.39,10.35,10.37,10.35,10.36,64200,665224.0,933],[20240701,10.36,10.36,10.39,10.36,10.38,69600,722001.0,934],[20240701,10.38,10.39,10.39,10.35,10.35,65900,683329.0,935],[20240701,10.35,10.36,10.36,10.35,10.35,27700,286782.0,936],[20240701,10.35,10.35,10.35,10.3,10.32,164600,1697416.0,937],[20240701,10.32,10.31,10.31,10.29,10.29,34100,351216.0,938],[20240701,10.29,10.29,10.32,10.29,10.3,37300,384208.0,939],[20240701,10.3,10.3,10.31,10.28,10.28,72600,747278.0,940],[20240701,10.28,10.28,10.28,10.26,10.26,61700,633748.0,941],[20240701,10.26,10.26,10.3,10.26,10.3,28200,289448.0,942],[20240701,10.3,10.3,10.3,10.29,10.3,15900,163662.0,943],[20240701,10.3,10.29,10.29,10.27,10.27,18800,193267.0,944],[20240701,10.27,10.27,10.28,10.26,10.26,61300,629660.0,945],[20240701,10.26,10.26,10.3,10.26,10.3,19000,195198.0,946],[20240701,10.3,10.28,10.3,10.28,10.29,4100,42217.0,947],[20240701,10.29,10.28,10.29,10.28,10.28,6200,63738.0,948],[20240701,10.28,10.28,10.29,10.28,10.28,21300,219032.0,949],[20240701,10.28,10.28,10.28,10.26,10.26,69400,712407.0,950],[20240701,10.26,10.26,10.29,10.26,10.29,67700,695563.0,951],[20240701,10.29,10.29,10.3,10.27,10.3,71000,730314.0,952],[20240701,10.3,10.3,10.36,10.3,10.36,4100,42312.0,953],[20240701,10.36,10.36,10.39,10.36,10.36,67400,699154.0,954],[20240701,10.36,10.35,10.35,10.33,10.33,35400,365854.0,955],[20240701,10.33,10.34,10.34,10.32,10.33,10000,103250.0,956],[20240701,10.33,10.32,10.32,10.32,10.32,9500,98040.0,957],[20240701,10.32,10.33,10.33,10.33,10.33,3500,36155.0,958],[20240701,10.33,10.33,10.33,10.32,10.32,11300,116641.0,959],[20240701,10.32,10.32,10.33,10.32,10.33,10800,111516.0,1000],[20240701,10.33,10.33,10.33,10.32,10.32,5100,52679.0,1001],[20240701,10.32,10.32,10.32,10.3,10.3,74400,767067.0,1002],[20240701,10.3,10.3,10.3,10.27,10.28,22700,233483.0,1003],[20240701,10.28,10.28,10.28,10.28,10.28,22200,228216.0,1004],[20240701,10.28,10.28,10.28,10.28,10.28,20900,214844.0,1005],[20240701,10.28,10.28,10.28,10.28,10.28,13900,142892.0,1006],[20240701,10.28,10.28,10.29,10.28,10.28,15600,160396.0,1007],[20240701,10.28,10.25,10.28,10.18,10.2,293100,2997317.0,1008],[20240701,10.2,10.21,10.22,10.2,10.2,219600,2239188.0,1009],[20240701,10.2,10.21,10.21,10.17,10.18,85300,869060.0,1010],[20240701,10.18,10.18,10.21,10.17,10.2,64200,653845.0,1011],[20240701,10.2,10.21,10.21,10.17,10.17,77200,786551.0,1012],[20240701,10.17,10.17,10.19,10.17,10.19,48800,496784.0,1013],[20240701,10.19,10.19,10.21,10.17,10.21,116900,1189760.0,1014],[20240701,10.21,10.21,10.21,10.18,10.2,10400,106102.0,1015],[20240701,10.2,10.2,10.21,10.19,10.21,13400,136720.0,1016],[20240701,10.21,10.21,10.23,10.21,10.23,17300,176917.0,1017],[20240701,10.23,10.23,10.25,10.23,10.25,20100,205981.0,1018],[20240701,10.25,10.23,10.25,10.23,10.23,3700,37886.0,1019],[20240701,10.23,10.22,10.25,10.22,10.24,43400,444088.0,1020],[20240701,10.24,10.24,10.24,10.23,10.23,3800,38892.0,1021],[20240701,10.23,10.23,10.24,10.22,10.24,18000,184168.0,1022],[20240701,10.24,10.24,10.27,10.24,10.26,26200,268122.62,1023],[20240701,10.26,10.26,10.26,10.21,10.23,81500,834383.94,1024],[20240701,10.23,10.25,10.26,10.25,10.25,24300,249095.0,1025],[20240701,10.25,10.26,10.3,10.25,10.3,51600,530701.0,1026],[20240701,10.3,10.31,10.35,10.31,10.32,90000,930130.0,1027],[20240701,10.32,10.32,10.38,10.29,10.38,177100,1831585.75,1028],[20240701,10.38,10.35,10.39,10.34,10.34,46500,481873.0,1029],[20240701,10.34,10.34,10.34,10.33,10.33,18100,187001.0,1030],[20240701,10.33,10.33,10.34,10.32,10.33,13900,143555.34,1031],[20240701,10.33,10.32,10.32,10.3,10.31,48000,494966.0,1032],[20240701,10.31,10.33,10.33,10.32,10.32,8200,84586.0,1033],[20240701,10.32,10.32,10.33,10.31,10.33,34900,360179.0,1034],[20240701,10.33,10.34,10.34,10.32,10.33,9600,99172.0,1035],[20240701,10.33,10.32,10.33,10.32,10.33,8500,87738.0,1036],[20240701,10.33,10.33,10.33,10.32,10.32,11700,120840.0,1037],[20240701,10.32,10.32,10.32,10.3,10.3,12500,128865.0,1038],[20240701,10.3,10.29,10.31,10.29,10.31,4600,47383.0,1039],[20240701,10.31,10.32,10.32,10.31,10.32,7500,77367.0,1040],[20240701,10.32,10.32,10.33,10.32,10.32,11900,122830.0,1041],[20240701,10.32,10.33,10.33,10.32,10.32,1600,16523.0,1042],[20240701,10.32,10.32,10.34,10.31,10.34,14900,153923.0,1043],[20240701,10.34,10.32,10.32,10.32,10.32,9700,100108.0,1044],[20240701,10.32,10.33,10.33,10.33,10.33,500,5165.0,1045],[20240701,10.33,10.32,10.33,10.32,10.32,5200,53686.0,1046],[20240701,10.32,10.33,10.33,10.32,10.32,600,6193.0,1047],[20240701,10.32,10.32,10.32,10.31,10.31,600,6189.0,1048],[20240701,10.31,10.32,10.33,10.32,10.32,2500,25803.0,1049],[20240701,10.32,10.32,10.33,10.32,10.33,700,7229.0,1050],[20240701,10.33,10.33,10.33,10.31,10.32,17800,183802.0,1051],[20240701,10.32,10.32,10.32,10.32,10.32,800,8256.0,1052],[20240701,10.32,10.32,10.32,10.31,10.32,2300,23725.0,1053],[20240701,10.32,10.33,10.33,10.33,10.33,1600,16528.0,1054],[20240701,10.33,10.34,10.34,10.33,10.33,16600,171529.0,1055],[20240701,10.33,10.33,10.33,10.33,10.33,3100,32023.0,1056],[20240701,10.33,10.33,10.33,10.33,10.33,6800,70244.0,1057],[20240701,10.33,10.33,10.34,10.33,10.34,1500,15500.0,1058],[20240701,10.34,10.33,10.34,10.33,10.34,10700,110628.0,1059],[20240701,10.34,10.34,10.34,10.34,10.34,3900,40326.0,1100],[20240701,10.34,10.34,10.34,10.33,10.33,8900,91945.0,1101],[20240701,10.33,10.32,10.32,10.32,10.32,3100,31992.0,1102],[20240701,10.32,10.33,10.33,10.33,10.33,12900,133257.0,1103],[20240701,10.33,10.32,10.32,10.32,10.32,7500,77400.0,1104],[20240701,10.32,10.31,10.33,10.31,10.33,8300,85607.0,1105],[20240701,10.33,10.31,10.31,10.3,10.3,29600,304983.0,1106],[20240701,10.3,10.29,10.29,10.25,10.25,154500,1584164.0,1107],[20240701,10.25,10.3,10.3,10.29,10.3,5300,54560.0,1108],[20240701,10.3,10.29,10.29,10.28,10.28,5400,55524.0,1109],[20240701,10.28,10.27,10.28,10.27,10.28,2500,25699.0,1110],[20240701,10.28,10.28,10.28,10.28,10.28,3000,30840.0,1111],[20240701,10.28,10.28,10.29,10.28,10.29,5700,58633.0,1112],[20240701,10.29,10.3,10.3,10.3,10.3,13400,138020.0,1113],[20240701,10.3,10.3,10.31,10.29,10.31,2700,27812.0,1114],[20240701,10.31,10.31,10.31,10.29,10.29,17000,174960.0,1115],[20240701,10.29,10.29,10.29,10.29,10.29,3600,37044.0,1116],[20240701,10.29,10.3,10.3,10.3,10.3,600,6180.0,1117],[20240701,10.3,10.29,10.29,10.29,10.29,12700,130683.0,1118],[20240701,10.29,10.29,10.29,10.28,10.28,7900,81249.0,1119],[20240701,10.28,10.28,10.29,10.28,10.29,6200,63749.0,1120],[20240701,10.29,10.29,10.31,10.28,10.31,38300,394091.0,1121],[20240701,10.31,10.31,10.31,10.31,10.31,1900,19589.0,1122],[20240701,10.31,10.31,10.31,10.31,10.31,0,0.0,1123],[20240701,10.31,10.32,10.33,10.32,10.32,16500,170298.0,1124],[20240701,10.32,10.32,10.32,10.31,10.31,12800,132037.0,1125],[20240701,10.31,10.31,10.31,10.3,10.31,4100,42266.0,1126],[20240701,10.31,10.31,10.32,10.31,10.31,2200,22691.0,1127],[20240701,10.31,10.32,10.32,10.31,10.31,1900,19605.0,1128],[20240701,10.31,10.31,10.31,10.31,10.31,12500,128875.0,1129],[20240701,10.31,10.32,10.32,10.32,10.32,2900,29928.0,1130],[20240701,10.32,10.31,10.32,10.31,10.31,7900,81479.0,1301],[20240701,10.31,10.3,10.3,10.29,10.29,2300,23686.0,1302],[20240701,10.29,10.29,10.29,10.29,10.29,4400,45276.0,1303],[20240701,10.29,10.29,10.32,10.29,10.32,5900,60834.0,1304],[20240701,10.32,10.31,10.32,10.31,10.32,1300,13415.0,1305],[20240701,10.32,10.32,10.33,10.32,10.33,3600,37163.0,1306],[20240701,10.33,10.33,10.33,10.32,10.32,3700,38190.0,1307],[20240701,10.32,10.31,10.31,10.31,10.31,4900,50531.0,1308],[20240701,10.31,10.3,10.31,10.3,10.3,13300,136995.0,1309],[20240701,10.3,10.3,10.3,10.3,10.3,300,3090.0,1310],[20240701,10.3,10.3,10.31,10.3,10.31,900,9278.0,1311],[20240701,10.31,10.31,10.31,10.3,10.3,2400,24740.0,1312],[20240701,10.3,10.31,10.31,10.3,10.3,6900,71104.0,1313],[20240701,10.3,10.3,10.3,10.3,10.3,4200,43260.0,1314],[20240701,10.3,10.3,10.3,10.29,10.29,21200,218178.0,1315],[20240701,10.29,10.29,10.29,10.26,10.28,45800,470502.0,1316],[20240701,10.28,10.28,10.31,10.28,10.31,5000,51496.0,1317],[20240701,10.31,10.31,10.34,10.31,10.34,39000,403052.0,1318],[20240701,10.34,10.34,10.36,10.34,10.36,31300,323868.0,1319],[20240701,10.36,10.36,10.36,10.35,10.36,52200,540713.0,1320],[20240701,10.36,10.36,10.36,10.35,10.36,44000,455810.0,1321],[20240701,10.36,10.36,10.36,10.34,10.34,16400,169809.0,1322],[20240701,10.34,10.34,10.34,10.34,10.34,2500,25850.0,1323],[20240701,10.34,10.34,10.34,10.34,10.34,9600,99264.0,1324],[20240701,10.34,10.34,10.34,10.34,10.34,11900,123046.0,1325],[20240701,10.34,10.34,10.35,10.34,10.35,11900,123072.0,1326],[20240701,10.35,10.34,10.34,10.34,10.34,7400,76516.0,1327],[20240701,10.34,10.34,10.34,10.34,10.34,1800,18612.0,1328],[20240701,10.34,10.35,10.35,10.34,10.34,5500,56885.0,1329],[20240701,10.34,10.35,10.36,10.35,10.35,18400,190474.0,1330],[20240701,10.35,10.36,10.36,10.34,10.34,21900,226664.0,1331],[20240701,10.34,10.35,10.35,10.34,10.34,1700,17589.0,1332],[20240701,10.34,10.34,10.35,10.34,10.35,9300,96179.0,1333],[20240701,10.35,10.34,10.34,10.34,10.34,1600,16547.0,1334],[20240701,10.34,10.34,10.34,10.34,10.34,13900,143726.0,1335],[20240701,10.34,10.33,10.34,10.33,10.34,5900,61005.0,1336],[20240701,10.34,10.34,10.34,10.33,10.34,28600,295664.0,1337],[20240701,10.34,10.35,10.35,10.34,10.35,3400,35185.0,1338],[20240701,10.35,10.35,10.35,10.34,10.34,15100,156139.0,1339],[20240701,10.34,10.34,10.34,10.34,10.34,5600,57904.0,1340],[20240701,10.34,10.34,10.34,10.34,10.34,500,5170.0,1341],[20240701,10.34,10.34,10.35,10.33,10.35,34300,354446.0,1342],[20240701,10.35,10.34,10.34,10.34,10.34,3500,36190.0,1343],[20240701,10.34,10.35,10.35,10.35,10.35,19700,203895.0,1344],[20240701,10.35,10.35,10.35,10.34,10.34,75900,785431.0,1345],[20240701,10.34,10.34,10.35,10.34,10.35,12800,132364.0,1346],[20240701,10.35,10.35,10.35,10.34,10.34,1700,17588.0,1347],[20240701,10.34,10.35,10.35,10.34,10.35,6500,67250.0,1348],[20240701,10.35,10.35,10.35,10.35,10.35,7000,72450.0,1349],[20240701,10.35,10.34,10.35,10.34,10.35,13800,142719.0,1350],[20240701,10.35,10.35,10.35,10.34,10.34,15100,156235.0,1351],[20240701,10.34,10.35,10.35,10.35,10.35,17100,176985.0,1352],[20240701,10.35,10.35,10.36,10.35,10.36,15900,164573.0,1353],[20240701,10.36,10.36,10.36,10.36,10.36,9900,102564.0,1354],[20240701,10.36,10.35,10.36,10.34,10.34,18100,187338.0,1355],[20240701,10.34,10.36,10.36,10.35,10.35,800,8282.0,1356],[20240701,10.35,10.35,10.35,10.35,10.35,0,0.0,1357],[20240701,10.35,10.35,10.35,10.34,10.35,20500,212160.0,1358],[20240701,10.35,10.35,10.35,10.35,10.35,15300,158355.0,1359],[20240701,10.35,10.34,10.35,10.34,10.35,18200,188310.0,1400],[20240701,10.35,10.35,10.35,10.35,10.35,9200,95219.0,1401],[20240701,10.35,10.35,10.35,10.35,10.35,1800,18630.0,1402],[20240701,10.35,10.35,10.35,10.34,10.34,25500,263737.0,1403],[20240701,10.34,10.34,10.35,10.34,10.35,8300,85832.0,1404],[20240701,10.35,10.35,10.35,10.34,10.35,6300,65193.0,1405],[20240701,10.35,10.35,10.36,10.34,10.35,95200,985352.0,1406],[20240701,10.35,10.35,10.36,10.35,10.36,49400,511685.0,1407],[20240701,10.36,10.37,10.37,10.36,10.37,26200,271686.0,1408],[20240701,10.37,10.37,10.37,10.36,10.37,4500,46664.0,1409],[20240701,10.37,10.37,10.38,10.37,10.37,42900,444955.0,1410],[20240701,10.37,10.38,10.38,10.37,10.37,36000,373330.0,1411],[20240701,10.37,10.36,10.36,10.36,10.36,46700,483812.0,1412],[20240701,10.36,10.36,10.36,10.35,10.36,4000,41420.0,1413],[20240701,10.36,10.35,10.35,10.35,10.35,24400,252540.0,1414],[20240701,10.35,10.35,10.35,10.35,10.35,15500,160420.0,1415],[20240701,10.35,10.34,10.36,10.34,10.36,43400,449222.0,1416],[20240701,10.36,10.36,10.37,10.36,10.37,9000,93314.0,1417],[20240701,10.37,10.37,10.37,10.36,10.36,17600,182379.0,1418],[20240701,10.36,10.36,10.36,10.36,10.36,4900,50764.0,1419],[20240701,10.36,10.35,10.35,10.34,10.34,27300,282550.0,1420],[20240701,10.34,10.34,10.34,10.34,10.34,8400,86866.0,1421],[20240701,10.34,10.34,10.34,10.33,10.34,10200,105457.0,1422],[20240701,10.34,10.33,10.34,10.33,10.34,22400,231393.0,1423],[20240701,10.34,10.34,10.34,10.34,10.34,3300,34122.0,1424],[20240701,10.34,10.34,10.34,10.34,10.34,23100,238854.0,1425],[20240701,10.34,10.34,10.34,10.33,10.33,20200,208718.0,1426],[20240701,10.33,10.33,10.33,10.33,10.33,5300,54749.0,1427],[20240701,10.33,10.33,10.33,10.33,10.33,10100,104338.0,1428],[20240701,10.33,10.33,10.33,10.32,10.33,15400,159070.0,1429],[20240701,10.33,10.34,10.34,10.33,10.33,20900,215931.0,1430],[20240701,10.33,10.33,10.35,10.33,10.35,23200,239885.0,1431],[20240701,10.35,10.35,10.35,10.34,10.34,4600,47569.0,1432],[20240701,10.34,10.34,10.34,10.33,10.33,39800,411297.0,1433],[20240701,10.33,10.33,10.34,10.33,10.34,20800,214991.0,1434],[20240701,10.34,10.34,10.34,10.33,10.33,6500,67165.0,1435],[20240701,10.33,10.34,10.34,10.33,10.34,4900,50665.0,1436],[20240701,10.34,10.33,10.33,10.33,10.33,2900,29957.0,1437],[20240701,10.33,10.33,10.34,10.33,10.34,25400,262397.0,1438],[20240701,10.34,10.33,10.33,10.32,10.33,41200,425583.0,1439],[20240701,10.33,10.33,10.34,10.33,10.34,12200,126079.0,1440],[20240701,10.34,10.33,10.34,10.33,10.33,40700,420563.0,1441],[20240701,10.33,10.33,10.33,10.32,10.32,27600,285101.0,1442],[20240701,10.32,10.33,10.33,10.32,10.32,12300,127012.0,1443],[20240701,10.32,10.32,10.33,10.32,10.32,16000,165231.0,1444],[20240701,10.32,10.33,10.33,10.32,10.33,4300,44417.0,1445],[20240701,10.33,10.33,10.33,10.33,10.33,34800,359482.0,1446],[20240701,10.33,10.33,10.35,10.33,10.33,80300,830215.0,1447],[20240701,10.33,10.33,10.33,10.32,10.33,32600,336752.0,1448],[20240701,10.33,10.33,10.33,10.32,10.33,45800,473079.0,1449],[20240701,10.33,10.33,10.34,10.32,10.33,54800,566062.0,1450],[20240701,10.33,10.34,10.34,10.33,10.33,58100,600744.0,1451],[20240701,10.33,10.34,10.34,10.34,10.34,15000,155089.0,1452],[20240701,10.34,10.34,10.35,10.34,10.34,103000,1065052.0,1453],[20240701,10.34,10.34,10.35,10.33,10.35,48200,498396.0,1454],[20240701,10.35,10.35,10.35,10.34,10.35,42400,438807.0,1455],[20240701,10.35,10.35,10.35,10.34,10.35,64900,671087.0,1456],[20240701,10.35,10.35,10.35,10.34,10.35,92800,960415.0,1457],[20240701,10.35,10.35,10.35,10.35,10.35,1500,15525.0,1458],[20240701,10.35,10.35,10.35,10.35,10.35,0,0.0,1459],[20240701,10.35,10.38,10.38,10.38,10.38,188600,1957668.0,1500],[20240702,10.38,10.37,10.41,10.36,10.4,177600,1843868.0,931],[20240702,10.4,10.4,10.4,10.38,10.4,158500,1647332.0,932],[20240702,10.4,10.4,10.43,10.4,10.42,89800,935255.0,933],[20240702,10.42,10.42,10.47,10.42,10.45,226000,2361136.0,934],[20240702,10.45,10.46,10.46,10.42,10.43,62800,655489.0,935],[20240702,10.43,10.43,10.43,10.41,10.41,48300,503243.0,936],[20240702,10.41,10.41,10.41,10.4,10.4,27500,286018.0,937],[20240702,10.4,10.41,10.41,10.37,10.37,42700,443601.0,938],[20240702,10.37,10.37,10.38,10.37,10.38,30100,312417.0,939],[20240702,10.38,10.38,10.38,10.38,10.38,28600,296868.0,940],[20240702,10.38,10.38,10.39,10.38,10.39,38600,400760.0,941],[20240702,10.39,10.4,10.43,10.4,10.42,45700,475681.0,942],[20240702,10.42,10.42,10.42,10.4,10.41,33900,352875.0,943],[20240702,10.41,10.41,10.41,10.4,10.4,31000,322534.0,944],[20240702,10.4,10.4,10.42,10.4,10.41,52400,545571.0,945],[20240702,10.41,10.43,10.43,10.42,10.43,83800,873909.0,946],[20240702,10.43,10.43,10.43,10.42,10.42,120200,1253667.0,947],[20240702,10.42,10.42,10.43,10.41,10.41,58700,611726.0,948],[20240702,10.41,10.42,10.43,10.41,10.42,36100,376219.0,949],[20240702,10.42,10.43,10.43,10.42,10.43,34600,360764.0,950],[20240702,10.43,10.43,10.44,10.43,10.43,20100,209689.0,951],[20240702,10.43,10.43,10.44,10.43,10.44,23600,246304.0,952],[20240702,10.44,10.44,10.44,10.43,10.43,38300,399545.0,953],[20240702,10.43,10.43,10.43,10.43,10.43,20600,214859.0,954],[20240702,10.43,10.43,10.43,10.42,10.43,28700,299272.0,955],[20240702,10.43,10.42,10.44,10.42,10.43,37400,390186.0,956],[20240702,10.43,10.43,10.43,10.42,10.42,29000,302197.0,957],[20240702,10.42,10.42,10.42,10.41,10.41,12200,127110.0,958],[20240702,10.41,10.42,10.42,10.41,10.42,26800,279073.0,959],[20240702,10.42,10.41,10.43,10.41,10.43,17800,185549.0,1000],[20240702,10.43,10.43,10.43,10.42,10.42,80700,841463.0,1001],[20240702,10.42,10.41,10.41,10.41,10.41,43400,451834.0,1002],[20240702,10.41,10.41,10.42,10.41,10.41,24600,256118.0,1003],[20240702,10.41,10.41,10.41,10.4,10.41,22500,234152.0,1004],[20240702,10.41,10.41,10.41,10.4,10.4,14900,155099.0,1005],[20240702,10.4,10.41,10.41,10.4,10.41,20300,211243.0,1006],[20240702,10.41,10.41,10.42,10.41,10.42,16800,174938.0,1007],[20240702,10.42,10.42,10.43,10.42,10.43,14300,149058.0,1008],[20240702,10.43,10.42,10.43,10.42,10.42,23800,248194.0,1009],[20240702,10.42,10.43,10.43,10.42,10.43,29800,310723.0,1010],[20240702,10.43,10.43,10.43,10.42,10.42,4900,51100.0,1011],[20240702,10.42,10.43,10.51,10.43,10.5,400600,4193880.0,1012],[20240702,10.5,10.5,10.6,10.5,10.59,391600,4128981.0,1013],[20240702,10.59,10.6,10.66,10.59,10.59,309700,3290526.0,1014],[20240702,10.59,10.59,10.65,10.59,10.61,473700,5034079.0,1015],[20240702,10.61,10.62,10.65,10.62,10.62,367000,3903987.0,1016],[20240702,10.62,10.62,10.65,10.59,10.59,184700,1964112.0,1017],[20240702,10.59,10.59,10.59,10.56,10.57,125200,1323865.38,1018],[20240702,10.57,10.57,10.57,10.55,10.55,88500,933892.56,1019],[20240702,10.55,10.54,10.56,10.54,10.56,67400,710761.0,1020],[20240702,10.56,10.57,10.57,10.53,10.53,22800,240531.0,1021],[20240702,10.53,10.53,10.54,10.52,10.54,44700,470408.0,1022],[20240702,10.54,10.54,10.54,10.52,10.52,51300,539964.0,1023],[20240702,10.52,10.52,10.53,10.52,10.53,13200,138918.0,1024],[20240702,10.53,10.53,10.54,10.52,10.52,31200,328339.0,1025],[20240702,10.52,10.52,10.52,10.52,10.52,41400,435531.0,1026],[20240702,10.52,10.53,10.55,10.53,10.54,19700,207603.0,1027],[20240702,10.54,10.54,10.55,10.53,10.53,22500,237035.0,1028],[20240702,10.53,10.53,10.54,10.53,10.54,18300,192768.0,1029],[20240702,10.54,10.53,10.53,10.51,10.52,60500,636521.0,1030],[20240702,10.52,10.52,10.54,10.52,10.54,22900,241035.0,1031],[20240702,10.54,10.54,10.54,10.52,10.52,37200,391627.0,1032],[20240702,10.52,10.52,10.52,10.51,10.51,36800,387041.0,1033],[20240702,10.51,10.51,10.51,10.51,10.51,16600,174466.0,1034],[20240702,10.51,10.51,10.51,10.49,10.49,45200,474620.0,1035],[20240702,10.49,10.5,10.5,10.48,10.48,22700,237993.0,1036],[20240702,10.48,10.49,10.49,10.48,10.49,12900,135316.0,1037],[20240702,10.49,10.5,10.5,10.49,10.49,43600,457496.0,1038],[20240702,10.49,10.49,10.5,10.49,10.49,5000,52451.0,1039],[20240702,10.49,10.48,10.48,10.47,10.47,52100,545744.0,1040],[20240702,10.47,10.47,10.48,10.46,10.47,33400,349670.0,1041],[20240702,10.47,10.46,10.46,10.45,10.46,33800,353360.0,1042],[20240702,10.46,10.46,10.46,10.46,10.46,20300,212368.0,1043],[20240702,10.46,10.46,10.47,10.46,10.47,11200,117240.0,1044],[20240702,10.47,10.47,10.47,10.47,10.47,12000,125623.0,1045],[20240702,10.47,10.46,10.47,10.46,10.47,1500,15695.0,1046],[20240702,10.47,10.47,10.47,10.46,10.47,2500,26161.0,1047],[20240702,10.47,10.46,10.47,10.46,10.47,21800,228206.0,1048],[20240702,10.47,10.48,10.5,10.48,10.5,16500,173080.0,1049],[20240702,10.5,10.5,10.51,10.48,10.5,30300,318182.0,1050],[20240702,10.5,10.49,10.5,10.49,10.49,9100,95521.0,1051],[20240702,10.49,10.5,10.5,10.5,10.5,3100,32550.0,1052],[20240702,10.5,10.5,10.5,10.49,10.49,26000,272926.0,1053],[20240702,10.49,10.49,10.49,10.48,10.48,9500,99616.0,1054],[20240702,10.48,10.48,10.48,10.48,10.48,1400,14672.0,1055],[20240702,10.48,10.48,10.48,10.48,10.48,6700,70216.0,1056],[20240702,10.48,10.48,10.48,10.48,10.48,0,0.0,1057],[20240702,10.48,10.48,10.48,10.48,10.48,2700,28296.0,1058],[20240702,10.48,10.48,10.48,10.48,10.48,6600,69168.0,1059],[20240702,10.48,10.48,10.48,10.48,10.48,9400,98512.0,1100],[20240702,10.48,10.47,10.49,10.47,10.48,4400,46095.0,1101],[20240702,10.48,10.49,10.49,10.48,10.49,2600,27261.0,1102],[20240702,10.49,10.49,10.49,10.49,10.49,2000,20980.0,1103],[20240702,10.49,10.48,10.48,10.48,10.48,2600,27258.0,1104],[20240702,10.48,10.48,10.49,10.48,10.49,6200,64983.0,1105],[20240702,10.49,10.48,10.48,10.48,10.48,200,2096.0,1106],[20240702,10.48,10.49,10.49,10.48,10.49,10600,111189.0,1107],[20240702,10.49,10.49,10.49,10.49,10.49,4100,43009.0,1108],[20240702,10.49,10.48,10.49,10.48,10.48,15600,163489.0,1109],[20240702,10.48,10.48,10.48,10.47,10.47,8900,93193.0,1110],[20240702,10.47,10.47,10.47,10.46,10.46,4300,44989.0,1111],[20240702,10.46,10.46,10.47,10.46,10.46,5400,56499.0,1112],[20240702,10.46,10.46,10.47,10.46,10.46,19200,200837.0,1113],[20240702,10.46,10.46,10.47,10.45,10.47,5700,59628.0,1114],[20240702,10.47,10.46,10.46,10.45,10.45,5800,60651.0,1115],[20240702,10.45,10.46,10.46,10.45,10.45,15700,164072.0,1116],[20240702,10.45,10.45,10.45,10.44,10.44,48600,507711.0,1117],[20240702,10.44,10.43,10.43,10.43,10.43,1200,12516.0,1118],[20240702,10.43,10.44,10.44,10.43,10.43,14500,151252.0,1119],[20240702,10.43,10.44,10.44,10.43,10.43,5700,59468.0,1120],[20240702,10.43,10.44,10.44,10.42,10.42,70800,738377.0,1121],[20240702,10.42,10.42,10.43,10.42,10.43,22000,229385.0,1122],[20240702,10.43,10.43,10.43,10.43,10.43,4900,51107.0,1123],[20240702,10.43,10.42,10.42,10.42,10.42,12100,126082.0,1124],[20240702,10.42,10.42,10.43,10.42,10.43,6500,67779.0,1125],[20240702,10.43,10.43,10.43,10.43,10.43,2000,20860.0,1126],[20240702,10.43,10.43,10.43,10.43,10.43,19900,207557.0,1127],[20240702,10.43,10.43,10.44,10.43,10.44,11000,114810.0,1128],[20240702,10.44,10.45,10.45,10.45,10.45,800,8360.0,1129],[20240702,10.45,10.45,10.45,10.44,10.44,9200,96082.0,1130],[20240702,10.44,10.44,10.47,10.44,10.46,22600,236264.0,1301],[20240702,10.46,10.46,10.46,10.44,10.44,22100,230960.0,1302],[20240702,10.44,10.44,10.44,10.44,10.44,0,0.0,1303],[20240702,10.44,10.44,10.45,10.44,10.45,4100,42813.0,1304],[20240702,10.45,10.44,10.45,10.44,10.44,7300,76262.0,1305],[20240702,10.44,10.45,10.46,10.45,10.45,16000,167224.0,1306],[20240702,10.45,10.45,10.45,10.45,10.45,16000,167200.0,1307],[20240702,10.45,10.46,10.46,10.46,10.46,9600,100416.0,1308],[20240702,10.46,10.46,10.46,10.45,10.46,6900,72169.0,1309],[20240702,10.46,10.47,10.47,10.46,10.47,13000,135994.0,1310],[20240702,10.47,10.46,10.47,10.46,10.46,3300,34530.0,1311],[20240702,10.46,10.46,10.46,10.46,10.46,2200,23012.0,1312],[20240702,10.46,10.46,10.47,10.46,10.47,11200,117214.0,1313],[20240702,10.47,10.47,10.47,10.47,10.47,1200,12564.0,1314],[20240702,10.47,10.47,10.47,10.46,10.47,11000,115168.0,1315],[20240702,10.47,10.46,10.46,10.45,10.45,28100,293797.0,1316],[20240702,10.45,10.44,10.45,10.44,10.45,4100,42836.0,1317],[20240702,10.45,10.46,10.47,10.44,10.45,22400,234199.0,1318],[20240702,10.45,10.45,10.47,10.45,10.46,12400,129710.0,1319],[20240702,10.46,10.46,10.46,10.46,10.46,3600,37656.0,1320],[20240702,10.46,10.47,10.47,10.45,10.45,10400,108842.0,1321],[20240702,10.45,10.46,10.46,10.45,10.45,65800,687829.0,1322],[20240702,10.45,10.45,10.51,10.45,10.51,63400,664169.0,1323],[20240702,10.51,10.52,10.52,10.49,10.49,43500,456500.0,1324],[20240702,10.49,10.48,10.49,10.48,10.49,3400,35655.0,1325],[20240702,10.49,10.49,10.52,10.49,10.52,35300,370747.0,1326],[20240702,10.52,10.52,10.52,10.5,10.52,29100,305917.0,1327],[20240702,10.52,10.52,10.52,10.51,10.51,16300,171323.0,1328],[20240702,10.51,10.51,10.51,10.5,10.5,80900,849507.0,1329],[20240702,10.5,10.49,10.5,10.47,10.47,16000,167800.0,1330],[20240702,10.47,10.48,10.48,10.48,10.48,1400,14672.0,1331],[20240702,10.48,10.48,10.49,10.48,10.49,1400,14684.0,1332],[20240702,10.49,10.5,10.5,10.5,10.5,8300,87150.0,1333],[20240702,10.5,10.49,10.49,10.48,10.48,4100,42998.0,1334],[20240702,10.48,10.48,10.52,10.47,10.52,41700,437788.0,1335],[20240702,10.52,10.5,10.5,10.5,10.5,2100,22050.0,1336],[20240702,10.5,10.5,10.5,10.5,10.5,2300,24150.0,1337],[20240702,10.5,10.5,10.5,10.5,10.5,2300,24150.0,1338],[20240702,10.5,10.5,10.5,10.5,10.5,100,1050.0,1339],[20240702,10.5,10.49,10.49,10.49,10.49,300,3147.0,1340],[20240702,10.49,10.5,10.5,10.49,10.49,1300,13646.0,1341],[20240702,10.49,10.5,10.5,10.49,10.49,5200,54565.0,1342],[20240702,10.49,10.49,10.49,10.49,10.49,2100,22029.0,1343],[20240702,10.49,10.49,10.49,10.49,10.49,900,9441.0,1344],[20240702,10.49,10.5,10.5,10.49,10.49,18600,195256.0,1345],[20240702,10.49,10.49,10.5,10.49,10.5,5000,52460.0,1346],[20240702,10.5,10.5,10.51,10.5,10.5,51100,536704.0,1347],[20240702,10.5,10.5,10.5,10.49,10.49,4100,43023.0,1348],[20240702,10.49,10.48,10.48,10.48,10.48,11400,119472.0,1349],[20240702,10.48,10.48,10.48,10.48,10.48,7200,75456.0,1350],[20240702,10.48,10.48,10.48,10.48,10.48,0,0.0,1351],[20240702,10.48,10.48,10.48,10.48,10.48,2400,25152.0,1352],[20240702,10.48,10.48,10.48,10.48,10.48,2900,30392.0,1353],[20240702,10.48,10.48,10.48,10.48,10.48,1800,18864.0,1354],[20240702,10.48,10.47,10.47,10.47,10.47,2300,24081.0,1355],[20240702,10.47,10.47,10.48,10.47,10.48,4900,51313.0,1356],[20240702,10.48,10.48,10.49,10.48,10.49,4600,48210.0,1357],[20240702,10.49,10.49,10.49,10.49,10.49,1000,10490.0,1358],[20240702,10.49,10.49,10.49,10.49,10.49,5300,55597.0,1359],[20240702,10.49,10.48,10.49,10.47,10.47,38300,401236.0,1400],[20240702,10.47,10.47,10.48,10.47,10.48,5700,59674.0,1401],[20240702,10.48,10.49,10.49,10.48,10.48,10600,111193.0,1402],[20240702,10.48,10.49,10.5,10.48,10.49,14500,152212.0,1403],[20240702,10.49,10.5,10.5,10.49,10.49,8500,89179.0,1404],[20240702,10.49,10.49,10.49,10.47,10.47,28000,293710.0,1405],[20240702,10.47,10.47,10.47,10.47,10.47,800,8381.0,1406],[20240702,10.47,10.47,10.47,10.47,10.47,500,5235.0,1407],[20240702,10.47,10.48,10.48,10.48,10.48,1900,19912.0,1408],[20240702,10.48,10.47,10.47,10.47,10.47,5700,59679.0,1409],[20240702,10.47,10.47,10.47,10.47,10.47,100,1047.0,1410],[20240702,10.47,10.47,10.47,10.47,10.47,1100,11517.0,1411],[20240702,10.47,10.47,10.47,10.47,10.47,8000,83760.0,1412],[20240702,10.47,10.47,10.48,10.47,10.48,1900,19902.0,1413],[20240702,10.48,10.47,10.48,10.47,10.47,5300,55501.0,1414],[20240702,10.47,10.47,10.47,10.47,10.47,1000,10470.0,1415],[20240702,10.47,10.47,10.47,10.47,10.47,3300,34551.0,1416],[20240702,10.47,10.46,10.47,10.46,10.46,23100,241627.0,1417],[20240702,10.46,10.45,10.46,10.45,10.46,16200,169394.0,1418],[20240702,10.46,10.45,10.45,10.45,10.45,3400,35530.0,1419],[20240702,10.45,10.46,10.46,10.45,10.45,9800,102503.0,1420],[20240702,10.45,10.46,10.46,10.44,10.44,32400,338642.0,1421],[20240702,10.44,10.44,10.45,10.43,10.43,37000,386298.0,1422],[20240702,10.43,10.43,10.43,10.42,10.42,49700,517989.0,1423],[20240702,10.42,10.43,10.44,10.42,10.44,2100,21903.0,1424],[20240702,10.44,10.44,10.44,10.43,10.43,15000,156469.0,1425],[20240702,10.43,10.43,10.43,10.43,10.43,14500,151235.0,1426],[20240702,10.43,10.43,10.43,10.43,10.43,20400,212772.0,1427],[20240702,10.43,10.43,10.43,10.42,10.42,34600,360625.0,1428],[20240702,10.42,10.42,10.43,10.42,10.43,5500,57349.0,1429],[20240702,10.43,10.42,10.43,10.42,10.43,6800,70919.0,1430],[20240702,10.43,10.44,10.44,10.43,10.43,48700,508051.0,1431],[20240702,10.43,10.44,10.44,10.43,10.43,30400,317190.0,1432],[20240702,10.43,10.43,10.43,10.42,10.42,18400,191748.0,1433],[20240702,10.42,10.42,10.42,10.42,10.42,28600,298012.0,1434],[20240702,10.42,10.42,10.42,10.41,10.41,37200,387363.0,1435],[20240702,10.41,10.41,10.42,10.41,10.41,32200,335383.0,1436],[20240702,10.41,10.42,10.42,10.42,10.42,7500,78150.0,1437],[20240702,10.42,10.42,10.43,10.42,10.43,17600,183546.0,1438],[20240702,10.43,10.42,10.44,10.42,10.44,24200,252271.0,1439],[20240702,10.44,10.44,10.45,10.43,10.45,32300,337277.0,1440],[20240702,10.45,10.44,10.45,10.43,10.44,6500,67875.0,1441],[20240702,10.44,10.44,10.44,10.43,10.43,14200,148169.0,1442],[20240702,10.43,10.43,10.44,10.43,10.43,12800,133529.0,1443],[20240702,10.43,10.43,10.44,10.43,10.44,10000,104383.0,1444],[20240702,10.44,10.43,10.44,10.43,10.43,9300,97057.0,1445],[20240702,10.43,10.44,10.44,10.42,10.43,76000,792642.0,1446],[20240702,10.43,10.43,10.43,10.42,10.42,3200,33355.0,1447],[20240702,10.42,10.42,10.43,10.42,10.43,21300,222148.0,1448],[20240702,10.43,10.43,10.43,10.43,10.43,14400,150192.0,1449],[20240702,10.43,10.43,10.44,10.43,10.44,21000,219155.0,1450],[20240702,10.44,10.43,10.44,10.43,10.44,39900,416541.0,1451],[20240702,10.44,10.44,10.44,10.43,10.43,9800,102299.0,1452],[20240702,10.43,10.44,10.44,10.43,10.44,20800,217083.0,1453],[20240702,10.44,10.44,10.45,10.44,10.45,22300,232941.0,1454],[20240702,10.45,10.45,10.45,10.44,10.45,30600,319610.0,1455],[20240702,10.45,10.45,10.45,10.44,10.45,61600,643471.0,1456],[20240702,10.45,10.45,10.47,10.45,10.46,58900,616036.0,1457],[20240702,10.46,10.45,10.45,10.45,10.45,2600,27194.0,1458],[20240702,10.45,10.45,10.45,10.45,10.45,0,0.0,1459],[20240702,10.45,10.45,10.45,10.45,10.45,105000,1097250.0,1500],[20240703,10.45,10.4,10.41,10.35,10.37,159800,1659169.0,931],[20240703,10.37,10.36,10.42,10.36,10.38,37900,393121.0,932],[20240703,10.38,10.4,10.43,10.38,10.38,89400,928454.0,933],[20240703,10.38,10.37,10.37,10.34,10.35,114600,1186364.0,934],[20240703,10.35,10.34,10.38,10.34,10.35,91300,945379.0,935],[20240703,10.35,10.36,10.38,10.34,10.34,54700,566291.0,936],[20240703,10.34,10.35,10.36,10.35,10.36,26500,274453.0,937],[20240703,10.36,10.36,10.37,10.36,10.36,25100,260113.0,938],[20240703,10.36,10.37,10.38,10.36,10.37,17100,177287.0,939],[20240703,10.37,10.37,10.38,10.35,10.38,44400,460088.0,940],[20240703,10.38,10.38,10.38,10.36,10.36,26100,270528.0,941],[20240703,10.36,10.36,10.39,10.35,10.39,78300,811460.0,942],[20240703,10.39,10.39,10.42,10.39,10.42,13700,142496.0,943],[20240703,10.42,10.43,10.45,10.42,10.45,27200,283826.0,944],[20240703,10.45,10.45,10.45,10.4,10.4,29200,304046.0,945],[20240703,10.4,10.41,10.41,10.4,10.4,68500,711782.0,946],[20240703,10.4,10.4,10.4,10.4,10.4,9500,98799.0,947],[20240703,10.4,10.39,10.4,10.39,10.4,10700,111200.0,948],[20240703,10.4,10.39,10.43,10.39,10.43,51400,534701.0,949],[20240703,10.43,10.43,10.43,10.41,10.41,13800,143685.0,950],[20240703,10.41,10.42,10.42,10.41,10.41,9400,97856.0,951],[20240703,10.41,10.4,10.41,10.4,10.4,19200,199705.0,952],[20240703,10.4,10.39,10.39,10.38,10.39,9500,98701.0,953],[20240703,10.39,10.4,10.4,10.38,10.38,56200,583376.0,954],[20240703,10.38,10.37,10.37,10.36,10.36,69700,722433.0,955],[20240703,10.36,10.38,10.38,10.37,10.38,18100,187777.0,956],[20240703,10.38,10.39,10.4,10.38,10.39,51000,529792.0,957],[20240703,10.39,10.38,10.38,10.37,10.37,28300,293729.0,958],[20240703,10.37,10.37,10.38,10.37,10.37,6800,70517.0,959],[20240703,10.37,10.37,10.38,10.37,10.38,15800,163992.0,1000],[20240703,10.38,10.38,10.38,10.37,10.37,41400,429341.0,1001],[20240703,10.37,10.37,10.38,10.36,10.38,17000,176255.0,1002],[20240703,10.38,10.37,10.38,10.37,10.37,36800,381623.0,1003],[20240703,10.37,10.38,10.38,10.37,10.37,7800,80943.0,1004],[20240703,10.37,10.38,10.38,10.37,10.38,13100,135909.0,1005],[20240703,10.38,10.37,10.37,10.36,10.36,15500,160731.0,1006],[20240703,10.36,10.37,10.38,10.37,10.37,19000,197039.0,1007],[20240703,10.37,10.37,10.38,10.37,10.38,1900,19709.0,1008],[20240703,10.38,10.38,10.38,10.37,10.37,6900,71557.0,1009],[20240703,10.37,10.37,10.38,10.36,10.37,39100,405485.0,1010],[20240703,10.37,10.37,10.39,10.37,10.39,68500,710504.0,1011],[20240703,10.39,10.4,10.4,10.39,10.4,6900,71708.0,1012],[20240703,10.4,10.4,10.4,10.39,10.39,12400,128844.0,1013],[20240703,10.39,10.39,10.39,10.39,10.39,4200,43638.0,1014],[20240703,10.39,10.39,10.39,10.39,10.39,12100,125719.0,1015],[20240703,10.39,10.39,10.39,10.38,10.38,7800,81028.0,1016],[20240703,10.38,10.38,10.39,10.37,10.37,15700,162980.0,1017],[20240703,10.37,10.37,10.38,10.37,10.38,15000,155585.0,1018],[20240703,10.38,10.37,10.37,10.37,10.37,18500,191845.0,1019],[20240703,10.37,10.37,10.37,10.36,10.37,19900,206365.0,1020],[20240703,10.37,10.38,10.38,10.38,10.38,4000,41520.0,1021],[20240703,10.38,10.38,10.38,10.37,10.37,5800,60181.0,1022],[20240703,10.37,10.37,10.37,10.37,10.37,5700,59109.0,1023],[20240703,10.37,10.37,10.39,10.37,10.39,15000,155708.0,1024],[20240703,10.39,10.39,10.39,10.38,10.38,3400,35316.0,1025],[20240703,10.38,10.38,10.38,10.38,10.38,7700,79926.0,1026],[20240703,10.38,10.38,10.38,10.38,10.38,2200,22836.0,1027],[20240703,10.38,10.38,10.38,10.38,10.38,2800,29064.0,1028],[20240703,10.38,10.38,10.39,10.38,10.39,15200,157826.0,1029],[20240703,10.39,10.38,10.39,10.38,10.38,9700,100703.0,1030],[20240703,10.38,10.38,10.38,10.37,10.37,10100,104815.0,1031],[20240703,10.37,10.37,10.37,10.36,10.36,49000,507925.0,1032],[20240703,10.36,10.36,10.37,10.36,10.37,42900,444616.0,1033],[20240703,10.37,10.37,10.37,10.36,10.36,6200,64239.0,1034],[20240703,10.36,10.36,10.37,10.36,10.36,17100,177140.0,1035],[20240703,10.36,10.36,10.36,10.35,10.36,20400,211167.0,1036],[20240703,10.36,10.35,10.36,10.35,10.36,5600,58002.0,1037],[20240703,10.36,10.36,10.36,10.35,10.35,6000,62132.0,1038],[20240703,10.35,10.35,10.36,10.35,10.35,21000,217394.0,1039],[20240703,10.35,10.35,10.35,10.34,10.34,97900,1012559.0,1040],[20240703,10.34,10.34,10.34,10.34,10.34,5900,61006.0,1041],[20240703,10.34,10.34,10.34,10.33,10.34,19100,197495.0,1042],[20240703,10.34,10.35,10.35,10.35,10.35,12400,128340.0,1043],[20240703,10.35,10.35,10.35,10.34,10.35,42200,436741.0,1044],[20240703,10.35,10.34,10.35,10.34,10.35,1500,15520.0,1045],[20240703,10.35,10.35,10.36,10.35,10.35,8100,83854.0,1046],[20240703,10.35,10.36,10.36,10.35,10.35,6800,70434.0,1047],[20240703,10.35,10.35,10.36,10.35,10.35,4200,43493.0,1048],[20240703,10.35,10.35,10.35,10.35,10.35,20200,209070.0,1049],[20240703,10.35,10.35,10.35,10.35,10.35,7300,75555.0,1050],[20240703,10.35,10.35,10.35,10.35,10.35,5700,58992.0,1051],[20240703,10.35,10.34,10.34,10.34,10.34,16200,167508.0,1052],[20240703,10.34,10.34,10.34,10.33,10.34,20100,207790.0,1053],[20240703,10.34,10.33,10.33,10.32,10.32,69900,721888.0,1054],[20240703,10.32,10.32,10.32,10.3,10.31,78200,806635.0,1055],[20240703,10.31,10.31,10.32,10.3,10.3,71100,733153.0,1056],[20240703,10.3,10.31,10.31,10.3,10.31,57700,594483.0,1057],[20240703,10.31,10.31,10.31,10.31,10.31,5100,52586.0,1058],[20240703,10.31,10.32,10.32,10.31,10.32,3700,38181.0,1059],[20240703,10.32,10.32,10.32,10.32,10.32,43900,453048.0,1100],[20240703,10.32,10.32,10.34,10.32,10.34,11600,119802.0,1101],[20240703,10.34,10.35,10.35,10.33,10.33,4700,48623.0,1102],[20240703,10.33,10.33,10.34,10.33,10.34,11400,117797.0,1103],[20240703,10.34,10.34,10.34,10.34,10.34,2700,27918.0,1104],[20240703,10.34,10.34,10.34,10.33,10.33,5000,51686.0,1105],[20240703,10.33,10.34,10.34,10.33,10.33,2800,28942.0,1106],[20240703,10.33,10.33,10.33,10.33,10.33,46000,475270.0,1107],[20240703,10.33,10.32,10.34,10.32,10.34,6700,69168.0,1108],[20240703,10.34,10.34,10.34,10.32,10.33,1500,15488.0,1109],[20240703,10.33,10.33,10.33,10.32,10.32,45900,473708.0,1110],[20240703,10.32,10.32,10.32,10.31,10.32,29800,307457.0,1111],[20240703,10.32,10.32,10.32,10.32,10.32,600,6192.0,1112],[20240703,10.32,10.32,10.32,10.32,10.32,4700,48504.0,1113],[20240703,10.32,10.33,10.33,10.3,10.31,52000,535947.0,1114],[20240703,10.31,10.3,10.31,10.3,10.31,4900,50492.0,1115],[20240703,10.31,10.32,10.32,10.3,10.31,36100,372139.0,1116],[20240703,10.31,10.31,10.32,10.31,10.31,16900,174267.0,1117],[20240703,10.31,10.31,10.31,10.31,10.31,13600,140216.0,1118],[20240703,10.31,10.31,10.31,10.31,10.31,0,0.0,1119],[20240703,10.31,10.32,10.34,10.32,10.33,9000,92966.0,1120],[20240703,10.33,10.33,10.33,10.3,10.3,62100,639951.0,1121],[20240703,10.3,10.3,10.32,10.3,10.32,16100,165956.0,1122],[20240703,10.32,10.32,10.33,10.31,10.33,36400,375380.0,1123],[20240703,10.33,10.33,10.33,10.33,10.33,3100,32023.0,1124],[20240703,10.33,10.33,10.34,10.33,10.34,1600,16531.0,1125],[20240703,10.34,10.34,10.34,10.34,10.34,2700,27918.0,1126],[20240703,10.34,10.34,10.34,10.34,10.34,800,8272.0,1127],[20240703,10.34,10.34,10.34,10.32,10.32,49200,508038.0,1128],[20240703,10.32,10.32,10.33,10.32,10.33,11600,119771.0,1129],[20240703,10.33,10.33,10.33,10.33,10.33,2100,21693.0,1130],[20240703,10.33,10.33,10.33,10.31,10.32,30400,313827.0,1301],[20240703,10.32,10.31,10.32,10.31,10.32,3200,32999.0,1302],[20240703,10.32,10.31,10.31,10.31,10.31,800,8248.0,1303],[20240703,10.31,10.31,10.31,10.31,10.31,4300,44333.0,1304],[20240703,10.31,10.31,10.31,10.31,10.31,3900,40209.0,1305],[20240703,10.31,10.32,10.32,10.31,10.31,12300,126818.0,1306],[20240703,10.31,10.31,10.31,10.31,10.31,500,5155.0,1307],[20240703,10.31,10.31,10.31,10.3,10.3,3800,39145.0,1308],[20240703,10.3,10.3,10.3,10.26,10.28,205700,2116619.0,1309],[20240703,10.28,10.25,10.28,10.25,10.28,85400,876041.0,1310],[20240703,10.28,10.28,10.29,10.28,10.28,10600,109010.0,1311],[20240703,10.28,10.29,10.3,10.29,10.3,9100,93649.0,1312],[20240703,10.3,10.3,10.3,10.29,10.3,8500,87495.0,1313],[20240703,10.3,10.3,10.3,10.29,10.29,13300,136887.0,1314],[20240703,10.29,10.29,10.29,10.27,10.29,61300,630199.0,1315],[20240703,10.29,10.29,10.3,10.29,10.29,5700,58654.0,1316],[20240703,10.29,10.29,10.3,10.28,10.28,3900,40130.0,1317],[20240703,10.28,10.28,10.28,10.28,10.28,29800,306344.0,1318],[20240703,10.28,10.26,10.28,10.26,10.26,138000,1417109.0,1319],[20240703,10.26,10.26,10.27,10.26,10.26,67900,696672.0,1320],[20240703,10.26,10.26,10.27,10.26,10.26,5000,51343.0,1321],[20240703,10.26,10.26,10.26,10.26,10.26,15200,155952.0,1322],[20240703,10.26,10.25,10.26,10.25,10.26,15600,159933.0,1323],[20240703,10.26,10.26,10.26,10.25,10.25,3900,40006.0,1324],[20240703,10.25,10.26,10.27,10.25,10.27,14600,149808.0,1325],[20240703,10.27,10.27,10.27,10.27,10.27,1300,13351.0,1326],[20240703,10.27,10.27,10.27,10.27,10.27,11700,120159.0,1327],[20240703,10.27,10.27,10.27,10.26,10.27,71400,732947.0,1328],[20240703,10.27,10.27,10.27,10.27,10.27,1300,13351.0,1329],[20240703,10.27,10.26,10.26,10.25,10.25,23400,240055.0,1330],[20240703,10.25,10.26,10.26,10.25,10.25,11900,122056.0,1331],[20240703,10.25,10.26,10.26,10.25,10.25,49100,503414.0,1332],[20240703,10.25,10.26,10.26,10.26,10.26,200,2052.0,1333],[20240703,10.26,10.25,10.26,10.25,10.25,6800,69706.0,1334],[20240703,10.25,10.25,10.26,10.25,10.26,6500,66665.0,1335],[20240703,10.26,10.26,10.26,10.26,10.26,5300,54378.0,1336],[20240703,10.26,10.26,10.26,10.25,10.26,12400,127174.0,1337],[20240703,10.26,10.27,10.27,10.26,10.27,10700,109824.0,1338],[20240703,10.27,10.26,10.27,10.26,10.27,6900,70817.0,1339],[20240703,10.27,10.27,10.27,10.26,10.26,13100,134534.0,1340],[20240703,10.26,10.26,10.27,10.26,10.27,900,9239.0,1341],[20240703,10.27,10.26,10.26,10.26,10.26,7400,75934.0,1342],[20240703,10.26,10.27,10.29,10.27,10.29,41700,427969.0,1343],[20240703,10.29,10.29,10.29,10.29,10.29,6100,62769.0,1344],[20240703,10.29,10.28,10.28,10.27,10.27,17800,182971.0,1345],[20240703,10.27,10.28,10.28,10.28,10.28,15700,161346.0,1346],[20240703,10.28,10.27,10.27,10.26,10.26,29400,301868.0,1347],[20240703,10.26,10.27,10.27,10.26,10.26,10600,108766.0,1348],[20240703,10.26,10.26,10.27,10.26,10.26,11400,116966.0,1349],[20240703,10.26,10.26,10.26,10.26,10.26,17800,182628.0,1350],[20240703,10.26,10.26,10.26,10.26,10.26,2100,21546.0,1351],[20240703,10.26,10.27,10.27,10.27,10.27,3300,33891.0,1352],[20240703,10.27,10.27,10.27,10.26,10.26,5300,54398.0,1353],[20240703,10.26,10.27,10.27,10.26,10.26,1000,10262.0,1354],[20240703,10.26,10.26,10.26,10.26,10.26,600,6156.0,1355],[20240703,10.26,10.26,10.27,10.26,10.26,27900,286262.0,1356],[20240703,10.26,10.26,10.26,10.26,10.26,12400,127224.0,1357],[20240703,10.26,10.26,10.26,10.25,10.25,58700,602162.0,1358],[20240703,10.25,10.26,10.26,10.25,10.25,56800,582737.0,1359],[20240703,10.25,10.26,10.26,10.25,10.25,10900,111795.0,1400],[20240703,10.25,10.26,10.26,10.25,10.25,13900,142480.0,1401],[20240703,10.25,10.25,10.25,10.25,10.25,16100,165025.0,1402],[20240703,10.25,10.25,10.26,10.25,10.26,33600,344725.0,1403],[20240703,10.26,10.26,10.27,10.26,10.26,12800,131383.0,1404],[20240703,10.26,10.27,10.27,10.26,10.26,2900,29782.0,1405],[20240703,10.26,10.27,10.27,10.26,10.27,13000,133508.0,1406],[20240703,10.27,10.27,10.27,10.26,10.26,8000,82100.0,1407],[20240703,10.26,10.27,10.27,10.27,10.27,5200,53404.0,1408],[20240703,10.27,10.27,10.28,10.27,10.28,3300,33904.0,1409],[20240703,10.28,10.28,10.28,10.27,10.27,6100,62659.0,1410],[20240703,10.27,10.26,10.26,10.26,10.26,4400,45144.0,1411],[20240703,10.26,10.26,10.26,10.26,10.26,8000,82080.0,1412],[20240703,10.26,10.26,10.26,10.26,10.26,5900,60534.0,1413],[20240703,10.26,10.26,10.26,10.25,10.25,14400,147715.0,1414],[20240703,10.25,10.25,10.25,10.25,10.25,8900,91225.0,1415],[20240703,10.25,10.25,10.26,10.25,10.25,29800,305502.0,1416],[20240703,10.25,10.26,10.26,10.25,10.26,4700,48197.0,1417],[20240703,10.26,10.26,10.26,10.25,10.25,8600,88152.0,1418],[20240703,10.25,10.25,10.26,10.25,10.25,13100,134289.0,1419],[20240703,10.25,10.26,10.26,10.24,10.24,101900,1044295.0,1420],[20240703,10.24,10.24,10.24,10.21,10.22,63400,648349.0,1421],[20240703,10.22,10.21,10.22,10.21,10.21,39700,405382.0,1422],[20240703,10.21,10.21,10.22,10.21,10.21,20300,207267.0,1423],[20240703,10.21,10.21,10.21,10.21,10.21,9800,100061.0,1424],[20240703,10.21,10.21,10.22,10.2,10.22,62500,637973.0,1425],[20240703,10.22,10.2,10.22,10.2,10.22,87200,889730.0,1426],[20240703,10.22,10.21,10.21,10.21,10.21,9500,97012.0,1427],[20240703,10.21,10.21,10.21,10.21,10.21,6000,61260.0,1428],[20240703,10.21,10.21,10.21,10.2,10.21,5700,58177.0,1429],[20240703,10.21,10.21,10.22,10.21,10.21,17300,176685.0,1430],[20240703,10.21,10.22,10.22,10.21,10.22,24100,246254.0,1431],[20240703,10.22,10.22,10.22,10.2,10.2,45500,464598.0,1432],[20240703,10.2,10.21,10.22,10.2,10.2,43900,448189.0,1433],[20240703,10.2,10.22,10.22,10.22,10.22,6800,69496.0,1434],[20240703,10.22,10.21,10.21,10.21,10.21,19200,196032.0,1435],[20240703,10.21,10.21,10.23,10.21,10.23,16300,166544.0,1436],[20240703,10.23,10.24,10.24,10.22,10.22,28900,295636.0,1437],[20240703,10.22,10.22,10.23,10.22,10.22,3200,32717.0,1438],[20240703,10.22,10.22,10.23,10.22,10.22,20200,206492.0,1439],[20240703,10.22,10.22,10.22,10.21,10.22,19000,194179.0,1440],[20240703,10.22,10.22,10.22,10.2,10.2,97400,993887.0,1441],[20240703,10.2,10.2,10.21,10.2,10.2,58400,595706.0,1442],[20240703,10.2,10.2,10.21,10.2,10.21,18600,189895.0,1443],[20240703,10.21,10.2,10.21,10.2,10.2,16400,167329.0,1444],[20240703,10.2,10.21,10.21,10.2,10.21,27000,275480.0,1445],[20240703,10.21,10.21,10.21,10.21,10.21,1200,12252.0,1446],[20240703,10.21,10.21,10.21,10.21,10.21,9200,93932.0,1447],[20240703,10.21,10.21,10.22,10.21,10.21,17800,181741.0,1448],[20240703,10.21,10.2,10.21,10.2,10.21,34600,352934.0,1449],[20240703,10.21,10.21,10.21,10.2,10.21,20600,210265.0,1450],[20240703,10.21,10.21,10.22,10.21,10.21,21500,219537.0,1451],[20240703,10.21,10.21,10.22,10.21,10.21,8500,86809.0,1452],[20240703,10.21,10.21,10.25,10.21,10.25,74800,764914.0,1453],[20240703,10.25,10.24,10.25,10.24,10.24,126400,1294936.0,1454],[20240703,10.24,10.25,10.25,10.24,10.25,59100,605498.0,1455],[20240703,10.25,10.25,10.25,10.23,10.24,69200,708695.0,1456],[20240703,10.24,10.23,10.24,10.22,10.22,56200,574755.0,1457],[20240703,10.22,10.22,10.22,10.22,10.22,0,0.0,1458],[20240703,10.22,10.22,10.22,10.22,10.22,0,0.0,1459],[20240703,10.22,10.23,10.23,10.23,10.23,191300,1956999.0,1500],[20240704,10.23,10.2,10.29,10.2,10.28,36100,369054.0,931],[20240704,10.28,10.24,10.24,10.21,10.23,34900,356837.0,932],[20240704,10.23,10.23,10.24,10.23,10.23,21500,220037.0,933],[20240704,10.23,10.23,10.24,10.21,10.21,26600,271999.0,934],[20240704,10.21,10.22,10.23,10.21,10.22,46500,475079.0,935],[20240704,10.22,10.22,10.24,10.21,10.24,16300,166661.0,936],[20240704,10.24,10.23,10.24,10.22,10.22,28900,295603.0,937],[20240704,10.22,10.22,10.22,10.21,10.21,37500,382943.0,938],[20240704,10.21,10.21,10.21,10.2,10.2,46400,473446.0,939],[20240704,10.2,10.2,10.2,10.18,10.18,79600,811110.0,940],[20240704,10.18,10.19,10.19,10.17,10.19,23500,239244.0,941],[20240704,10.19,10.2,10.2,10.18,10.19,22400,228220.0,942],[20240704,10.19,10.2,10.22,10.2,10.21,36500,372396.0,943],[20240704,10.21,10.21,10.23,10.21,10.23,6900,70504.0,944],[20240704,10.23,10.22,10.22,10.2,10.22,8400,85714.0,945],[20240704,10.22,10.22,10.22,10.21,10.22,6700,68436.0,946],[20240704,10.22,10.22,10.22,10.21,10.21,3800,38804.0,947],[20240704,10.21,10.21,10.21,10.2,10.2,3100,31646.0,948],[20240704,10.2,10.21,10.21,10.19,10.19,47900,488295.0,949],[20240704,10.19,10.19,10.2,10.18,10.18,59200,602771.0,950],[20240704,10.18,10.18,10.18,10.17,10.17,49500,503896.0,951],[20240704,10.17,10.18,10.2,10.17,10.18,20700,210791.0,952],[20240704,10.18,10.18,10.18,10.18,10.18,6200,63116.0,953],[20240704,10.18,10.18,10.18,10.18,10.18,16500,167970.0,954],[20240704,10.18,10.18,10.18,10.16,10.18,40600,412915.0,955],[20240704,10.18,10.17,10.17,10.15,10.15,71200,723477.0,956],[20240704,10.15,10.15,10.16,10.15,10.16,44400,450919.0,957],[20240704,10.16,10.16,10.16,10.16,10.16,8000,81280.0,958],[20240704,10.16,10.16,10.17,10.15,10.16,19100,193974.0,959],[20240704,10.16,10.15,10.15,10.12,10.12,73000,740453.0,1000],[20240704,10.12,10.12,10.12,10.11,10.12,82600,835680.0,1001],[20240704,10.12,10.12,10.13,10.11,10.13,76000,769110.0,1002],[20240704,10.13,10.13,10.17,10.13,10.15,7800,79182.0,1003],[20240704,10.15,10.15,10.15,10.14,10.14,8900,90288.0,1004],[20240704,10.14,10.14,10.14,10.12,10.12,14800,149914.0,1005],[20240704,10.12,10.13,10.13,10.12,10.13,18000,182321.0,1006],[20240704,10.13,10.13,10.13,10.12,10.12,44300,448362.0,1007],[20240704,10.12,10.12,10.13,10.12,10.12,12800,129547.0,1008],[20240704,10.12,10.13,10.13,10.11,10.11,37300,377380.0,1009],[20240704,10.11,10.11,10.14,10.11,10.13,114900,1162831.0,1010],[20240704,10.13,10.13,10.13,10.12,10.12,13100,132660.0,1011],[20240704,10.12,10.12,10.12,10.11,10.11,15900,160887.0,1012],[20240704,10.11,10.11,10.12,10.11,10.12,60400,610681.0,1013],[20240704,10.12,10.11,10.12,10.09,10.12,138900,1403276.0,1014],[20240704,10.12,10.11,10.12,10.11,10.12,59800,604835.0,1015],[20240704,10.12,10.11,10.14,10.11,10.14,26300,266358.0,1016],[20240704,10.14,10.14,10.14,10.14,10.14,8200,83148.0,1017],[20240704,10.14,10.13,10.17,10.13,10.17,93100,945117.0,1018],[20240704,10.17,10.19,10.21,10.19,10.19,58700,598331.0,1019],[20240704,10.19,10.19,10.2,10.18,10.18,69600,709590.0,1020],[20240704,10.18,10.16,10.17,10.16,10.17,200,2033.0,1021],[20240704,10.17,10.16,10.16,10.15,10.15,7200,73142.0,1022],[20240704,10.15,10.15,10.18,10.15,10.18,25300,257187.0,1023],[20240704,10.18,10.18,10.18,10.17,10.17,8600,87474.0,1024],[20240704,10.17,10.17,10.18,10.17,10.17,3800,38666.0,1025],[20240704,10.17,10.17,10.17,10.17,10.17,12500,127125.0,1026],[20240704,10.17,10.15,10.15,10.15,10.15,10100,102515.0,1027],[20240704,10.15,10.16,10.16,10.15,10.15,7700,78135.0,1028],[20240704,10.15,10.13,10.14,10.13,10.14,2100,21274.0,1029],[20240704,10.14,10.13,10.14,10.13,10.14,2600,26343.0,1030],[20240704,10.14,10.13,10.16,10.13,10.16,10800,109624.0,1031],[20240704,10.16,10.16,10.16,10.16,10.16,600,6096.0,1032],[20240704,10.16,10.16,10.16,10.16,10.16,1300,13208.0,1033],[20240704,10.16,10.15,10.16,10.15,10.16,5700,57857.0,1034],[20240704,10.16,10.15,10.15,10.15,10.15,700,7105.0,1035],[20240704,10.15,10.16,10.16,10.14,10.14,18900,191727.86,1036],[20240704,10.14,10.14,10.14,10.13,10.13,1300,13179.01,1037],[20240704,10.13,10.13,10.14,10.13,10.14,9700,98343.0,1038],[20240704,10.14,10.15,10.15,10.15,10.15,2300,23345.0,1039],[20240704,10.15,10.14,10.15,10.14,10.15,3000,30440.0,1040],[20240704,10.15,10.14,10.14,10.14,10.14,8000,81120.0,1041],[20240704,10.14,10.13,10.13,10.13,10.13,4800,48624.0,1042],[20240704,10.13,10.13,10.13,10.13,10.13,0,0.0,1043],[20240704,10.13,10.13,10.13,10.12,10.12,20300,205543.12,1044],[20240704,10.12,10.11,10.11,10.11,10.11,16400,165804.0,1045],[20240704,10.11,10.11,10.12,10.11,10.12,59700,603584.0,1046],[20240704,10.12,10.12,10.13,10.12,10.12,3200,32386.0,1047],[20240704,10.12,10.12,10.12,10.12,10.12,100,1012.0,1048],[20240704,10.12,10.13,10.13,10.12,10.13,11800,119365.92,1049],[20240704,10.13,10.14,10.14,10.14,10.14,400,4056.0,1050],[20240704,10.14,10.14,10.14,10.14,10.14,1500,15216.0,1051],[20240704,10.14,10.14,10.15,10.14,10.14,2500,25352.0,1052],[20240704,10.14,10.15,10.16,10.15,10.15,2200,22338.0,1053],[20240704,10.15,10.15,10.15,10.14,10.14,1300,13192.0,1054],[20240704,10.14,10.14,10.14,10.13,10.13,9900,100336.0,1055],[20240704,10.13,10.13,10.13,10.12,10.12,20100,203633.08,1056],[20240704,10.12,10.13,10.15,10.13,10.15,17700,179290.92,1057],[20240704,10.15,10.15,10.15,10.14,10.14,3300,33492.0,1058],[20240704,10.14,10.14,10.16,10.14,10.16,12100,122855.0,1059],[20240704,10.16,10.17,10.19,10.17,10.19,14400,146495.0,1100],[20240704,10.19,10.18,10.18,10.17,10.17,1300,13223.0,1101],[20240704,10.17,10.18,10.19,10.18,10.19,19400,197501.0,1102],[20240704,10.19,10.18,10.18,10.17,10.18,8500,86521.0,1103],[20240704,10.18,10.18,10.19,10.18,10.19,1200,12226.0,1104],[20240704,10.19,10.18,10.19,10.18,10.19,14000,142625.0,1105],[20240704,10.19,10.19,10.19,10.19,10.19,3500,35665.0,1106],[20240704,10.19,10.2,10.21,10.2,10.21,47100,480814.0,1107],[20240704,10.21,10.2,10.2,10.2,10.2,600,6120.0,1108],[20240704,10.2,10.2,10.2,10.19,10.19,7900,80516.0,1109],[20240704,10.19,10.19,10.2,10.19,10.2,4500,45880.0,1110],[20240704,10.2,10.2,10.2,10.2,10.2,3500,35700.0,1111],[20240704,10.2,10.2,10.2,10.2,10.2,2700,27535.0,1112],[20240704,10.2,10.2,10.22,10.2,10.22,13200,134794.0,1113],[20240704,10.22,10.22,10.22,10.22,10.22,26600,271852.0,1114],[20240704,10.22,10.23,10.23,10.22,10.22,41100,420242.0,1115],[20240704,10.22,10.22,10.28,10.22,10.26,104200,1067983.0,1116],[20240704,10.26,10.26,10.26,10.24,10.24,3200,32772.0,1117],[20240704,10.24,10.24,10.25,10.23,10.25,24200,247798.0,1118],[20240704,10.25,10.25,10.31,10.25,10.31,178100,1832046.0,1119],[20240704,10.31,10.32,10.32,10.26,10.28,216300,2227500.5,1120],[20240704,10.28,10.27,10.27,10.23,10.23,33500,343471.0,1121],[20240704,10.23,10.24,10.25,10.24,10.24,39600,405769.0,1122],[20240704,10.24,10.25,10.26,10.24,10.25,18000,184563.0,1123],[20240704,10.25,10.24,10.24,10.23,10.23,35700,365380.0,1124],[20240704,10.23,10.24,10.25,10.24,10.24,22500,230410.0,1125],[20240704,10.24,10.25,10.25,10.24,10.24,8900,91179.0,1126],[20240704,10.24,10.23,10.23,10.23,10.23,9400,96162.0,1127],[20240704,10.23,10.24,10.24,10.23,10.23,24700,252769.0,1128],[20240704,10.23,10.23,10.24,10.22,10.22,26800,274042.0,1129],[20240704,10.22,10.23,10.23,10.23,10.23,300,3069.0,1130],[20240704,10.23,10.24,10.24,10.23,10.23,6500,66539.0,1301],[20240704,10.23,10.22,10.23,10.22,10.23,4000,40890.0,1302],[20240704,10.23,10.23,10.23,10.21,10.21,5900,60245.0,1303],[20240704,10.21,10.21,10.22,10.21,10.22,2900,29621.0,1304],[20240704,10.22,10.22,10.22,10.22,10.22,800,8176.0,1305],[20240704,10.22,10.22,10.22,10.21,10.21,3800,38803.0,1306],[20240704,10.21,10.21,10.21,10.2,10.2,26700,272516.0,1307],[20240704,10.2,10.19,10.19,10.19,10.19,3700,37703.0,1308],[20240704,10.19,10.19,10.19,10.17,10.17,24900,253555.0,1309],[20240704,10.17,10.18,10.18,10.18,10.18,7700,78386.0,1310],[20240704,10.18,10.17,10.17,10.17,10.17,5200,52884.0,1311],[20240704,10.17,10.16,10.17,10.16,10.16,32600,331226.0,1312],[20240704,10.16,10.16,10.17,10.15,10.16,20600,209296.0,1313],[20240704,10.16,10.15,10.15,10.14,10.15,23700,240543.0,1314],[20240704,10.15,10.15,10.16,10.15,10.16,17500,177724.0,1315],[20240704,10.16,10.16,10.16,10.15,10.15,7700,78212.0,1316],[20240704,10.15,10.14,10.15,10.14,10.15,9800,99382.0,1317],[20240704,10.15,10.15,10.15,10.14,10.14,3500,35520.0,1318],[20240704,10.14,10.14,10.15,10.14,10.14,11300,114584.0,1319],[20240704,10.14,10.14,10.16,10.14,10.16,18400,186724.0,1320],[20240704,10.16,10.15,10.15,10.15,10.15,6100,61915.0,1321],[20240704,10.15,10.15,10.15,10.13,10.13,27600,279853.0,1322],[20240704,10.13,10.14,10.14,10.12,10.13,25500,258303.0,1323],[20240704,10.13,10.12,10.13,10.12,10.13,9000,91163.0,1324],[20240704,10.13,10.13,10.14,10.12,10.12,21700,219695.0,1325],[20240704,10.12,10.11,10.12,10.1,10.1,139400,1408444.0,1326],[20240704,10.1,10.1,10.1,10.09,10.09,44300,447109.0,1327],[20240704,10.09,10.09,10.1,10.08,10.1,70900,715829.0,1328],[20240704,10.1,10.09,10.11,10.09,10.11,15200,153550.0,1329],[20240704,10.11,10.1,10.11,10.1,10.11,9000,90909.0,1330],[20240704,10.11,10.09,10.1,10.09,10.1,5700,57559.0,1331],[20240704,10.1,10.1,10.1,10.1,10.1,27800,280759.0,1332],[20240704,10.1,10.11,10.11,10.11,10.11,8500,85933.0,1333],[20240704,10.11,10.11,10.11,10.1,10.1,13900,140515.0,1334],[20240704,10.1,10.11,10.11,10.1,10.11,8800,88967.0,1335],[20240704,10.11,10.1,10.1,10.09,10.09,42200,426215.0,1336],[20240704,10.09,10.1,10.1,10.1,10.1,40600,410060.0,1337],[20240704,10.1,10.1,10.11,10.1,10.11,34800,351593.0,1338],[20240704,10.11,10.11,10.11,10.11,10.11,5000,50550.0,1339],[20240704,10.11,10.11,10.11,10.1,10.11,24100,243464.0,1340],[20240704,10.11,10.12,10.12,10.12,10.12,7400,74888.0,1341],[20240704,10.12,10.12,10.12,10.11,10.11,6000,60673.0,1342],[20240704,10.11,10.11,10.12,10.1,10.1,21200,214344.0,1343],[20240704,10.1,10.1,10.1,10.09,10.09,25200,254533.0,1344],[20240704,10.09,10.09,10.1,10.09,10.1,22300,225229.0,1345],[20240704,10.1,10.1,10.1,10.1,10.1,19900,200990.0,1346],[20240704,10.1,10.11,10.11,10.1,10.11,13000,131363.0,1347],[20240704,10.11,10.1,10.1,10.1,10.1,2100,21210.0,1348],[20240704,10.1,10.1,10.18,10.1,10.15,71600,726358.0,1349],[20240704,10.15,10.15,10.16,10.15,10.16,3500,35545.0,1350],[20240704,10.16,10.15,10.16,10.14,10.14,3100,31458.0,1351],[20240704,10.14,10.13,10.13,10.13,10.13,1500,15195.0,1352],[20240704,10.13,10.13,10.13,10.13,10.13,1500,15195.0,1353],[20240704,10.13,10.13,10.13,10.11,10.12,15100,152713.0,1354],[20240704,10.12,10.11,10.11,10.11,10.11,2100,21231.0,1355],[20240704,10.11,10.11,10.11,10.1,10.1,6300,63692.0,1356],[20240704,10.1,10.1,10.12,10.1,10.12,12400,125264.0,1357],[20240704,10.12,10.12,10.12,10.12,10.12,3800,38455.0,1358],[20240704,10.12,10.11,10.12,10.11,10.12,1100,11131.0,1359],[20240704,10.12,10.12,10.12,10.12,10.12,19100,193292.0,1400],[20240704,10.12,10.12,10.12,10.12,10.12,5800,58696.0,1401],[20240704,10.12,10.12,10.12,10.11,10.11,22100,223632.0,1402],[20240704,10.11,10.11,10.11,10.1,10.1,49000,494938.0,1403],[20240704,10.1,10.1,10.1,10.1,10.1,36900,372690.0,1404],[20240704,10.1,10.1,10.1,10.09,10.09,6500,65613.0,1405],[20240704,10.09,10.09,10.09,10.09,10.09,47500,479285.0,1406],[20240704,10.09,10.09,10.09,10.08,10.09,79900,806053.0,1407],[20240704,10.09,10.08,10.09,10.07,10.07,69000,695528.0,1408],[20240704,10.07,10.07,10.08,10.05,10.08,68100,685204.0,1409],[20240704,10.08,10.08,10.08,10.06,10.06,8200,82616.0,1410],[20240704,10.06,10.06,10.07,10.06,10.07,7300,73443.0,1411],[20240704,10.07,10.06,10.06,10.05,10.06,13300,133762.0,1412],[20240704,10.06,10.06,10.06,10.05,10.05,10100,101521.0,1413],[20240704,10.05,10.05,10.06,10.05,10.06,58400,587049.0,1414],[20240704,10.06,10.05,10.05,10.03,10.04,47500,476963.0,1415],[20240704,10.04,10.03,10.1,10.03,10.06,32900,330456.0,1416],[20240704,10.06,10.05,10.05,10.03,10.03,44800,449659.0,1417],[20240704,10.03,10.04,10.05,10.04,10.05,28900,290219.0,1418],[20240704,10.05,10.04,10.04,10.03,10.03,26900,269970.0,1419],[20240704,10.03,10.04,10.04,10.03,10.03,17600,176628.0,1420],[20240704,10.03,10.04,10.05,10.03,10.05,15300,153689.0,1421],[20240704,10.05,10.05,10.05,10.03,10.03,60100,603413.0,1422],[20240704,10.03,10.03,10.03,10.02,10.02,8100,81237.0,1423],[20240704,10.02,10.02,10.03,10.02,10.03,8600,86206.0,1424],[20240704,10.03,10.02,10.05,10.02,10.05,13700,137501.0,1425],[20240704,10.05,10.04,10.06,10.04,10.05,11900,119580.0,1426],[20240704,10.05,10.05,10.05,10.05,10.05,13800,138690.0,1427],[20240704,10.05,10.05,10.05,10.05,10.05,12300,123615.0,1428],[20240704,10.05,10.04,10.05,10.04,10.04,5200,52244.0,1429],[20240704,10.04,10.05,10.05,10.03,10.04,14600,146502.0,1430],[20240704,10.04,10.03,10.04,10.03,10.03,7600,76258.0,1431],[20240704,10.03,10.04,10.04,10.02,10.03,39000,391060.0,1432],[20240704,10.03,10.04,10.04,10.03,10.04,9800,98363.0,1433],[20240704,10.04,10.04,10.04,10.03,10.03,13300,133482.0,1434],[20240704,10.03,10.03,10.05,10.02,10.05,77800,779947.0,1435],[20240704,10.05,10.05,10.06,10.05,10.06,17300,173929.0,1436],[20240704,10.06,10.06,10.06,10.06,10.06,5000,50300.0,1437],[20240704,10.06,10.06,10.06,10.05,10.06,29800,299762.0,1438],[20240704,10.06,10.06,10.09,10.06,10.09,12700,127962.0,1439],[20240704,10.09,10.09,10.1,10.08,10.09,60900,614903.0,1440],[20240704,10.09,10.09,10.11,10.09,10.11,35700,360598.0,1441],[20240704,10.11,10.1,10.11,10.09,10.09,8900,89874.0,1442],[20240704,10.09,10.09,10.09,10.07,10.07,12500,126081.0,1443],[20240704,10.07,10.08,10.09,10.08,10.08,16400,165347.0,1444],[20240704,10.08,10.08,10.08,10.08,10.08,21900,220752.0,1445],[20240704,10.08,10.09,10.09,10.07,10.07,9000,90802.0,1446],[20240704,10.07,10.07,10.08,10.07,10.08,13900,140021.0,1447],[20240704,10.08,10.07,10.08,10.04,10.04,33100,332861.0,1448],[20240704,10.04,10.04,10.04,10.03,10.03,12600,126468.0,1449],[20240704,10.03,10.03,10.05,10.03,10.05,15500,155687.0,1450],[20240704,10.05,10.04,10.05,10.04,10.05,25200,253589.28,1451],[20240704,10.05,10.04,10.05,10.04,10.05,10000,100467.0,1452],[20240704,10.05,10.04,10.05,10.04,10.04,35600,357624.0,1453],[20240704,10.04,10.04,10.05,10.04,10.04,30000,301339.0,1454],[20240704,10.04,10.05,10.05,10.04,10.04,58600,588847.0,1455],[20240704,10.04,10.05,10.05,10.04,10.05,45600,458211.0,1456],[20240704,10.05,10.06,10.08,10.05,10.05,52700,529810.0,1457],[20240704,10.05,10.05,10.05,10.05,10.05,0,0.0,1458],[20240704,10.05,10.05,10.05,10.05,10.05,0,0.0,1459],[20240704,10.05,10.15,10.15,10.15,10.15,202700,2057405.0,1500],[20240705,10.15,10.12,10.13,10.05,10.1,72100,728768.0,931],[20240705,10.1,10.09,10.1,10.07,10.08,33200,334715.0,932],[20240705,10.08,10.08,10.08,10.02,10.04,69000,693281.0,933],[20240705,10.04,10.04,10.04,10.01,10.02,71800,720194.0,934],[20240705,10.02,10.02,10.02,10.0,10.01,225200,2254249.0,935],[20240705,10.01,10.01,10.04,10.01,10.04,30200,302510.0,936],[20240705,10.04,10.05,10.08,10.04,10.06,45900,461305.0,937],[20240705,10.06,10.05,10.08,10.05,10.08,8800,88571.0,938],[20240705,10.08,10.08,10.1,10.08,10.09,24300,245271.0,939],[20240705,10.09,10.1,10.1,10.07,10.08,26900,270927.0,940],[20240705,10.08,10.09,10.1,10.09,10.1,18400,185799.0,941],[20240705,10.1,10.09,10.12,10.09,10.12,10300,104116.0,942],[20240705,10.12,10.12,10.12,10.11,10.12,6400,64741.0,943],[20240705,10.12,10.11,10.11,10.09,10.09,36700,370578.0,944],[20240705,10.09,10.08,10.09,10.08,10.08,21100,212720.0,945],[20240705,10.08,10.08,10.09,10.08,10.09,32600,328726.0,946],[20240705,10.09,10.1,10.1,10.09,10.09,9600,96928.0,947],[20240705,10.09,10.09,10.09,10.07,10.08,22800,229767.0,948],[20240705,10.08,10.08,10.08,10.08,10.08,19400,195552.0,949],[20240705,10.08,10.09,10.09,10.07,10.08,14000,141090.0,950],[20240705,10.08,10.07,10.08,10.07,10.07,2200,22162.0,951],[20240705,10.07,10.07,10.07,10.06,10.06,47300,476269.0,952],[20240705,10.06,10.07,10.09,10.07,10.09,4000,40334.0,953],[20240705,10.09,10.09,10.09,10.09,10.09,24900,251241.0,954],[20240705,10.09,10.09,10.09,10.08,10.09,1600,16136.0,955],[20240705,10.09,10.08,10.09,10.08,10.08,3700,37303.0,956],[20240705,10.08,10.08,10.08,10.05,10.06,49400,497225.0,957],[20240705,10.06,10.06,10.06,10.05,10.05,10600,106584.0,958],[20240705,10.05,10.05,10.06,10.05,10.06,9500,95529.0,959],[20240705,10.06,10.06,10.07,10.05,10.05,12900,129696.0,1000],[20240705,10.05,10.05,10.05,10.05,10.05,34200,343710.0,1001],[20240705,10.05,10.05,10.05,10.04,10.04,10800,108525.0,1002],[20240705,10.04,10.04,10.06,10.04,10.05,10500,105522.0,1003],[20240705,10.05,10.06,10.06,10.05,10.06,2800,28163.0,1004],[20240705,10.06,10.06,10.07,10.05,10.05,19300,194127.0,1005],[20240705,10.05,10.05,10.06,10.05,10.05,17800,179003.0,1006],[20240705,10.05,10.05,10.06,10.05,10.06,22300,224328.0,1007],[20240705,10.06,10.06,10.06,10.06,10.06,8500,85510.0,1008],[20240705,10.06,10.06,10.07,10.06,10.07,8400,84573.0,1009],[20240705,10.07,10.07,10.08,10.07,10.08,19700,198459.0,1010],[20240705,10.08,10.07,10.08,10.07,10.08,3200,32238.0,1011],[20240705,10.08,10.07,10.07,10.07,10.07,3800,38266.0,1012],[20240705,10.07,10.07,10.08,10.07,10.08,4200,42326.0,1013],[20240705,10.08,10.08,10.08,10.07,10.07,7600,76557.0,1014],[20240705,10.07,10.06,10.07,10.06,10.07,10800,108656.0,1015],[20240705,10.07,10.06,10.06,10.06,10.06,10000,100600.0,1016],[20240705,10.06,10.07,10.07,10.06,10.06,1300,13090.0,1017],[20240705,10.06,10.06,10.07,10.06,10.07,2800,28194.0,1018],[20240705,10.07,10.07,10.08,10.07,10.08,6400,64467.0,1019],[20240705,10.08,10.08,10.08,10.08,10.08,1400,14112.0,1020],[20240705,10.08,10.08,10.08,10.08,10.08,1800,18136.0,1021],[20240705,10.08,10.08,10.08,10.06,10.06,24200,243557.0,1022],[20240705,10.06,10.06,10.06,10.05,10.06,5300,53312.0,1023],[20240705,10.06,10.06,10.06,10.06,10.06,0,0.0,1024],[20240705,10.06,10.07,10.07,10.07,10.07,300,3021.0,1025],[20240705,10.07,10.07,10.08,10.07,10.07,1700,17124.0,1026],[20240705,10.07,10.07,10.08,10.07,10.07,3400,34250.0,1027],[20240705,10.07,10.06,10.08,10.06,10.08,42300,426140.0,1028],[20240705,10.08,10.08,10.08,10.08,10.08,2500,25200.0,1029],[20240705,10.08,10.09,10.1,10.09,10.09,4500,45408.0,1030],[20240705,10.09,10.09,10.1,10.09,10.1,6100,61572.0,1031],[20240705,10.1,10.09,10.09,10.08,10.09,10900,109971.0,1032],[20240705,10.09,10.08,10.08,10.08,10.08,1200,12096.0,1033],[20240705,10.08,10.07,10.08,10.07,10.08,3800,38597.24,1034],[20240705,10.08,10.08,10.08,10.07,10.08,14800,149126.0,1035],[20240705,10.08,10.08,10.08,10.07,10.07,46200,464887.75,1036],[20240705,10.07,10.06,10.06,10.06,10.06,5400,54324.0,1037],[20240705,10.06,10.06,10.06,10.05,10.05,3000,30178.0,1038],[20240705,10.05,10.05,10.07,10.05,10.07,4000,40224.0,1039],[20240705,10.07,10.07,10.09,10.07,10.09,10800,108933.0,1040],[20240705,10.09,10.09,10.09,10.09,10.09,7900,79711.0,1041],[20240705,10.09,10.1,10.12,10.1,10.1,35400,357799.0,1042],[20240705,10.1,10.1,10.13,10.1,10.13,14900,150755.0,1043],[20240705,10.13,10.13,10.13,10.09,10.09,6600,66727.0,1044],[20240705,10.09,10.11,10.11,10.11,10.11,1000,10110.0,1045],[20240705,10.11,10.11,10.11,10.1,10.1,4500,45463.0,1046],[20240705,10.1,10.1,10.1,10.1,10.1,5100,51510.0,1047],[20240705,10.1,10.09,10.09,10.09,10.09,6500,65585.0,1048],[20240705,10.09,10.1,10.11,10.1,10.11,2200,22239.0,1049],[20240705,10.11,10.1,10.1,10.1,10.1,200,2020.0,1050],[20240705,10.1,10.09,10.09,10.09,10.09,1000,10090.0,1051],[20240705,10.09,10.09,10.09,10.09,10.09,13100,132179.0,1052],[20240705,10.09,10.1,10.1,10.1,10.1,2500,25250.0,1053],[20240705,10.1,10.09,10.09,10.09,10.09,3200,32288.0,1054],[20240705,10.09,10.09,10.09,10.09,10.09,17600,177584.0,1055],[20240705,10.09,10.08,10.1,10.08,10.1,2900,29267.0,1056],[20240705,10.1,10.1,10.1,10.1,10.1,100,1010.0,1057],[20240705,10.1,10.09,10.1,10.09,10.09,5600,56510.0,1058],[20240705,10.09,10.09,10.09,10.07,10.07,30900,311222.0,1059],[20240705,10.07,10.09,10.09,10.07,10.07,3600,36264.0,1100],[20240705,10.07,10.06,10.07,10.06,10.06,17400,175114.0,1101],[20240705,10.06,10.06,10.06,10.05,10.06,14400,144858.0,1102],[20240705,10.06,10.06,10.06,10.06,10.06,3400,34204.0,1103],[20240705,10.06,10.06,10.06,10.06,10.06,2500,25150.0,1104],[20240705,10.06,10.06,10.07,10.06,10.06,5500,55372.0,1105],[20240705,10.06,10.07,10.07,10.07,10.07,700,7049.0,1106],[20240705,10.07,10.07,10.07,10.07,10.07,0,0.0,1107],[20240705,10.07,10.07,10.07,10.06,10.06,22700,228415.0,1108],[20240705,10.06,10.07,10.07,10.07,10.07,1800,18126.0,1109],[20240705,10.07,10.07,10.07,10.07,10.07,700,7049.0,1110],[20240705,10.07,10.07,10.07,10.07,10.07,14700,148029.0,1111],[20240705,10.07,10.08,10.08,10.07,10.07,300,3022.0,1112],[20240705,10.07,10.07,10.08,10.07,10.07,4200,42305.0,1113],[20240705,10.07,10.06,10.07,10.06,10.07,22600,227444.0,1114],[20240705,10.07,10.07,10.07,10.06,10.06,17400,175112.0,1115],[20240705,10.06,10.05,10.06,10.05,10.06,7600,76424.0,1116],[20240705,10.06,10.07,10.07,10.07,10.07,4700,47329.0,1117],[20240705,10.07,10.08,10.08,10.08,10.08,3900,39312.0,1118],[20240705,10.08,10.08,10.08,10.07,10.07,5300,53372.0,1119],[20240705,10.07,10.07,10.07,10.07,10.07,3300,33231.0,1120],[20240705,10.07,10.07,10.09,10.07,10.09,2400,24189.0,1121],[20240705,10.09,10.09,10.09,10.08,10.08,2500,25215.0,1122],[20240705,10.08,10.09,10.11,10.09,10.11,21600,218098.0,1123],[20240705,10.11,10.1,10.1,10.1,10.1,7400,74740.0,1124],[20240705,10.1,10.1,10.1,10.09,10.09,1600,16158.0,1125],[20240705,10.09,10.1,10.1,10.1,10.1,1000,10100.0,1126],[20240705,10.1,10.09,10.09,10.09,10.09,1000,10090.0,1127],[20240705,10.09,10.1,10.1,10.09,10.09,7800,78771.0,1128],[20240705,10.09,10.09,10.1,10.09,10.1,6900,69640.0,1129],[20240705,10.1,10.1,10.11,10.1,10.11,11600,117226.0,1130],[20240705,10.11,10.1,10.1,10.09,10.09,5000,50499.0,1301],[20240705,10.09,10.07,10.09,10.07,10.09,700,7058.0,1302],[20240705,10.09,10.09,10.09,10.07,10.07,1200,12098.0,1303],[20240705,10.07,10.08,10.08,10.08,10.08,1000,10080.0,1304],[20240705,10.08,10.09,10.09,10.09,10.09,4500,45405.0,1305],[20240705,10.09,10.09,10.11,10.09,10.1,15000,151604.0,1306],[20240705,10.1,10.1,10.1,10.09,10.09,22100,222997.0,1307],[20240705,10.09,10.08,10.08,10.08,10.08,7100,71568.0,1308],[20240705,10.08,10.07,10.08,10.07,10.08,15600,157116.0,1309],[20240705,10.08,10.09,10.1,10.09,10.1,1600,16159.0,1310],[20240705,10.1,10.1,10.1,10.06,10.1,38100,383576.0,1311],[20240705,10.1,10.09,10.09,10.08,10.09,11000,110897.0,1312],[20240705,10.09,10.09,10.1,10.09,10.1,11100,112010.0,1313],[20240705,10.1,10.1,10.1,10.1,10.1,14700,148470.0,1314],[20240705,10.1,10.1,10.1,10.1,10.1,9300,93928.0,1315],[20240705,10.1,10.1,10.1,10.1,10.1,2400,24240.0,1316],[20240705,10.1,10.11,10.11,10.1,10.11,5800,58631.0,1317],[20240705,10.11,10.1,10.11,10.1,10.11,3300,33357.0,1318],[20240705,10.11,10.11,10.11,10.11,10.11,0,0.0,1319],[20240705,10.11,10.11,10.11,10.11,10.11,12600,127386.0,1320],[20240705,10.11,10.11,10.11,10.1,10.1,9400,95132.6,1321],[20240705,10.1,10.1,10.1,10.1,10.1,52500,530300.0,1322],[20240705,10.1,10.1,10.11,10.1,10.1,14000,141412.0,1323],[20240705,10.1,10.1,10.1,10.09,10.09,37600,379647.41,1324],[20240705,10.09,10.09,10.09,10.09,10.09,0,0.0,1325],[20240705,10.09,10.09,10.09,10.09,10.09,0,0.0,1326],[20240705,10.09,10.07,10.08,10.07,10.08,1200,12089.0,1327],[20240705,10.08,10.07,10.07,10.07,10.07,16000,161120.0,1328],[20240705,10.07,10.07,10.07,10.07,10.07,1800,18126.0,1329],[20240705,10.07,10.08,10.09,10.08,10.09,1700,17150.0,1330],[20240705,10.09,10.09,10.09,10.09,10.09,200,2018.0,1331],[20240705,10.09,10.09,10.1,10.09,10.1,8900,89872.0,1332],[20240705,10.1,10.1,10.1,10.06,10.09,43400,437064.0,1333],[20240705,10.09,10.09,10.09,10.06,10.08,55400,557472.0,1334],[20240705,10.08,10.07,10.09,10.07,10.07,22500,226748.0,1335],[20240705,10.07,10.07,10.07,10.06,10.06,39100,393177.0,1336],[20240705,10.06,10.07,10.07,10.06,10.06,10600,106644.0,1337],[20240705,10.06,10.06,10.06,10.06,10.06,33000,331987.0,1338],[20240705,10.06,10.06,10.07,10.06,10.07,17700,178118.0,1339],[20240705,10.07,10.07,10.08,10.06,10.06,31400,315946.0,1340],[20240705,10.06,10.06,10.06,10.05,10.06,75800,762551.0,1341],[20240705,10.06,10.07,10.07,10.06,10.07,7900,79492.0,1342],[20240705,10.07,10.07,10.07,10.06,10.06,29800,299847.0,1343],[20240705,10.06,10.06,10.07,10.06,10.06,16000,160972.0,1344],[20240705,10.06,10.06,10.07,10.06,10.07,10500,105719.0,1345],[20240705,10.07,10.07,10.09,10.07,10.09,53800,542055.0,1346],[20240705,10.09,10.09,10.09,10.08,10.09,14400,145159.0,1347],[20240705,10.09,10.09,10.09,10.08,10.08,7000,70571.0,1348],[20240705,10.08,10.08,10.08,10.08,10.08,2500,25200.0,1349],[20240705,10.08,10.08,10.08,10.08,10.08,13600,137088.0,1350],[20240705,10.08,10.08,10.09,10.08,10.09,21900,220841.0,1351],[20240705,10.09,10.09,10.11,10.09,10.11,12800,129371.0,1352],[20240705,10.11,10.1,10.11,10.1,10.11,4500,45465.0,1353],[20240705,10.11,10.1,10.12,10.1,10.11,48700,492555.0,1354],[20240705,10.11,10.11,10.11,10.11,10.11,5500,55605.0,1355],[20240705,10.11,10.11,10.12,10.11,10.12,7700,77904.0,1356],[20240705,10.12,10.12,10.12,10.11,10.12,16300,164932.0,1357],[20240705,10.12,10.12,10.12,10.12,10.12,0,0.0,1358],[20240705,10.12,10.12,10.13,10.12,10.13,6800,68831.0,1359],[20240705,10.13,10.13,10.13,10.13,10.13,400,4052.0,1400],[20240705,10.13,10.13,10.13,10.12,10.12,3400,34410.0,1401],[20240705,10.12,10.12,10.12,10.11,10.11,10300,104152.0,1402],[20240705,10.11,10.11,10.11,10.1,10.11,20500,207250.0,1403],[20240705,10.11,10.12,10.12,10.12,10.12,200,2024.0,1404],[20240705,10.12,10.12,10.14,10.12,10.14,21800,220874.0,1405],[20240705,10.14,10.11,10.13,10.11,10.13,46600,471272.0,1406],[20240705,10.13,10.14,10.15,10.14,10.15,14800,150178.0,1407],[20240705,10.15,10.18,10.18,10.16,10.17,77000,783366.0,1408],[20240705,10.17,10.17,10.17,10.16,10.17,9900,100659.0,1409],[20240705,10.17,10.16,10.16,10.14,10.14,36500,370708.0,1410],[20240705,10.14,10.14,10.14,10.14,10.14,8100,82134.0,1411],[20240705,10.14,10.15,10.16,10.15,10.15,12700,128906.0,1412],[20240705,10.15,10.15,10.15,10.14,10.14,8200,83217.0,1413],[20240705,10.14,10.14,10.15,10.14,10.15,4400,44636.0,1414],[20240705,10.15,10.15,10.15,10.15,10.15,800,8120.0,1415],[20240705,10.15,10.14,10.14,10.14,10.14,1100,11154.0,1416],[20240705,10.14,10.14,10.15,10.14,10.15,10000,101497.0,1417],[20240705,10.15,10.15,10.15,10.14,10.14,13200,133979.0,1418],[20240705,10.14,10.15,10.15,10.14,10.14,16400,166334.0,1419],[20240705,10.14,10.14,10.14,10.14,10.14,11600,117624.0,1420],[20240705,10.14,10.14,10.14,10.14,10.14,0,0.0,1421],[20240705,10.14,10.14,10.14,10.14,10.14,13300,134862.0,1422],[20240705,10.14,10.14,10.14,10.14,10.14,16800,170351.0,1423],[20240705,10.14,10.14,10.15,10.14,10.15,1800,18254.0,1424],[20240705,10.15,10.14,10.14,10.14,10.14,200,2028.0,1425],[20240705,10.14,10.14,10.14,10.14,10.14,13000,131820.0,1426],[20240705,10.14,10.14,10.14,10.13,10.13,3900,39517.0,1427],[20240705,10.13,10.14,10.14,10.14,10.14,100,1014.0,1428],[20240705,10.14,10.12,10.12,10.12,10.12,36400,368524.0,1429],[20240705,10.12,10.12,10.13,10.11,10.12,41100,415934.0,1430],[20240705,10.12,10.11,10.12,10.11,10.11,10200,103127.0,1431],[20240705,10.11,10.11,10.11,10.09,10.1,85200,860483.0,1432],[20240705,10.1,10.1,10.1,10.09,10.09,14900,150348.0,1433],[20240705,10.09,10.09,10.09,10.08,10.09,13600,137154.0,1434],[20240705,10.09,10.08,10.08,10.07,10.08,40000,403190.0,1435],[20240705,10.08,10.08,10.08,10.08,10.08,17800,179374.0,1436],[20240705,10.08,10.08,10.08,10.07,10.07,42100,424105.0,1437],[20240705,10.07,10.07,10.07,10.06,10.07,34900,351434.0,1438],[20240705,10.07,10.07,10.07,10.07,10.07,19800,199386.0,1439],[20240705,10.07,10.06,10.07,10.06,10.07,78800,793033.0,1440],[20240705,10.07,10.07,10.09,10.07,10.09,11600,116931.0,1441],[20240705,10.09,10.08,10.09,10.08,10.08,19600,197576.0,1442],[20240705,10.08,10.08,10.09,10.08,10.08,18200,183551.0,1443],[20240705,10.08,10.09,10.09,10.08,10.08,3800,38332.0,1444],[20240705,10.08,10.08,10.09,10.08,10.09,36000,362984.0,1445],[20240705,10.09,10.09,10.09,10.08,10.09,8000,80718.0,1446],[20240705,10.09,10.08,10.09,10.08,10.09,16300,164451.0,1447],[20240705,10.09,10.08,10.1,10.08,10.1,26500,267351.0,1448],[20240705,10.1,10.09,10.1,10.09,10.1,31800,321165.0,1449],[20240705,10.1,10.11,10.11,10.09,10.11,13400,135371.0,1450],[20240705,10.11,10.1,10.1,10.1,10.1,26800,270680.0,1451],[20240705,10.1,10.1,10.1,10.09,10.1,5100,51505.0,1452],[20240705,10.1,10.1,10.1,10.09,10.1,60300,608473.0,1453],[20240705,10.1,10.1,10.1,10.08,10.08,24200,244227.0,1454],[20240705,10.08,10.09,10.1,10.09,10.09,21100,212948.0,1455],[20240705,10.09,10.09,10.11,10.09,10.1,57100,576791.0,1456],[20240705,10.1,10.11,10.12,10.11,10.12,45300,457857.0,1457],[20240705,10.12,10.11,10.11,10.11,10.11,1000,10110.0,1458],[20240705,10.11,10.11,10.11,10.11,10.11,0,0.0,1459],[20240705,10.11,10.11,10.11,10.11,10.11,114300,1155573.0,1500],[20240708,10.11,10.11,10.11,10.02,10.03,138200,1393354.0,931],[20240708,10.03,10.04,10.06,10.04,10.06,54600,548205.0,932],[20240708,10.06,10.07,10.07,10.05,10.06,7000,70437.0,933],[20240708,10.06,10.05,10.05,10.04,10.04,34200,343684.0,934],[20240708,10.04,10.05,10.06,10.05,10.05,25400,255276.0,935],[20240708,10.05,10.05,10.08,10.05,10.06,15400,154925.0,936],[20240708,10.06,10.07,10.07,10.04,10.04,47500,477332.0,937],[20240708,10.04,10.03,10.06,10.03,10.06,19700,197835.0,938],[20240708,10.06,10.07,10.07,10.05,10.06,6500,65394.0,939],[20240708,10.06,10.06,10.07,10.06,10.07,8600,86583.0,940],[20240708,10.07,10.07,10.07,10.06,10.06,4100,41249.0,941],[20240708,10.06,10.06,10.06,10.05,10.05,40400,406100.0,942],[20240708,10.05,10.05,10.06,10.05,10.06,14000,140756.0,943],[20240708,10.06,10.05,10.06,10.03,10.03,123000,1235117.0,944],[20240708,10.03,10.03,10.03,10.01,10.01,52400,525132.0,945],[20240708,10.01,10.01,10.02,10.01,10.02,19900,199316.0,946],[20240708,10.02,10.03,10.04,10.03,10.03,16100,161523.0,947],[20240708,10.03,10.03,10.03,10.03,10.03,18200,182527.0,948],[20240708,10.03,10.03,10.03,10.02,10.02,12700,127287.0,949],[20240708,10.02,10.02,10.03,10.02,10.02,42700,427860.0,950],[20240708,10.02,10.03,10.04,10.03,10.03,6000,60186.0,951],[20240708,10.03,10.03,10.04,10.03,10.04,7500,75249.0,952],[20240708,10.04,10.03,10.03,10.01,10.01,31000,310547.0,953],[20240708,10.01,10.01,10.02,10.01,10.02,27800,278509.0,954],[20240708,10.02,10.02,10.02,10.0,10.0,64100,641518.0,955],[20240708,10.0,10.0,10.0,9.98,9.99,123400,1233736.0,956],[20240708,9.99,9.99,9.99,9.98,9.98,45500,454333.0,957],[20240708,9.98,9.98,10.0,9.98,10.0,47900,478324.0,958],[20240708,10.0,10.0,10.02,10.0,10.02,19800,198098.0,959],[20240708,10.02,10.01,10.01,10.0,10.01,12700,127023.0,1000],[20240708,10.01,10.0,10.0,9.99,10.0,19900,198906.0,1001],[20240708,10.0,9.99,10.0,9.99,10.0,33000,329759.0,1002],[20240708,10.0,9.99,9.99,9.98,9.99,25600,255585.0,1003],[20240708,9.99,9.99,10.0,9.99,10.0,4800,47976.0,1004],[20240708,10.0,10.0,10.0,9.99,10.0,12300,122966.0,1005],[20240708,10.0,9.99,10.0,9.99,9.99,23500,234777.0,1006],[20240708,9.99,10.0,10.0,9.99,9.99,4300,42996.0,1007],[20240708,9.99,10.0,10.01,10.0,10.01,17500,175002.0,1008],[20240708,10.01,10.01,10.02,10.01,10.01,20900,209234.0,1009],[20240708,10.01,10.01,10.01,10.0,10.0,4300,43041.0,1010],[20240708,10.0,10.0,10.01,9.99,9.99,10500,105000.0,1011],[20240708,9.99,9.99,10.0,9.99,10.0,15700,156881.0,1012],[20240708,10.0,10.01,10.01,10.0,10.0,6200,62019.0,1013],[20240708,10.0,9.99,10.0,9.99,10.0,11500,114934.0,1014],[20240708,10.0,10.0,10.01,10.0,10.01,2900,29006.0,1015],[20240708,10.01,10.01,10.01,10.01,10.01,3400,34034.0,1016],[20240708,10.01,10.01,10.01,10.01,10.01,11200,112112.0,1017],[20240708,10.01,10.01,10.01,10.0,10.0,6700,67014.0,1018],[20240708,10.0,9.99,10.0,9.99,10.0,21600,215876.0,1019],[20240708,10.0,10.0,10.0,10.0,10.0,16600,166000.0,1020],[20240708,10.0,10.0,10.0,10.0,10.0,0,0.0,1021],[20240708,10.0,9.99,9.99,9.98,9.99,39200,391581.0,1022],[20240708,9.99,9.98,10.0,9.98,10.0,20200,201806.0,1023],[20240708,10.0,10.0,10.0,9.99,10.0,7000,69998.0,1024],[20240708,10.0,10.0,10.01,10.0,10.01,5100,51002.0,1025],[20240708,10.01,10.0,10.01,10.0,10.01,3200,32002.0,1026],[20240708,10.01,10.0,10.0,10.0,10.0,200,2000.0,1027],[20240708,10.0,10.0,10.0,10.0,10.0,8600,86002.0,1028],[20240708,10.0,10.0,10.0,10.0,10.0,2400,24000.0,1029],[20240708,10.0,10.0,10.0,9.99,9.99,9900,98954.0,1030],[20240708,9.99,9.99,9.99,9.99,9.99,400,3996.0,1031],[20240708,9.99,10.0,10.0,9.99,10.0,10500,104934.0,1032],[20240708,10.0,9.99,10.0,9.99,10.0,13600,135885.0,1033],[20240708,10.0,10.0,10.0,10.0,10.0,1500,15000.0,1034],[20240708,10.0,10.0,10.0,10.0,10.0,500,5000.0,1035],[20240708,10.0,10.0,10.0,9.99,9.99,30100,300729.0,1036],[20240708,9.99,10.0,10.0,9.99,9.99,4700,46973.0,1037],[20240708,9.99,9.99,9.99,9.99,9.99,10000,99900.0,1038],[20240708,9.99,9.99,10.0,9.99,10.0,7900,78931.0,1039],[20240708,10.0,9.99,10.0,9.99,9.99,18500,184816.0,1040],[20240708,9.99,9.99,9.99,9.98,9.98,20600,205645.0,1041],[20240708,9.98,9.98,9.99,9.98,9.99,7500,74865.0,1042],[20240708,9.99,9.98,9.98,9.98,9.98,4600,45908.0,1043],[20240708,9.98,9.98,9.98,9.98,9.98,11700,116766.0,1044],[20240708,9.98,9.99,9.99,9.99,9.99,19400,193806.0,1045],[20240708,9.99,9.98,9.98,9.98,9.98,600,5988.0,1046],[20240708,9.98,9.99,9.99,9.99,9.99,9200,91908.0,1047],[20240708,9.99,9.99,10.0,9.99,10.0,4300,42967.0,1048],[20240708,10.0,10.0,10.0,10.0,10.0,4700,47000.0,1049],[20240708,10.0,10.0,10.0,10.0,10.0,0,0.0,1050],[20240708,10.0,10.0,10.0,10.0,10.0,0,0.0,1051],[20240708,10.0,10.0,10.0,10.0,10.0,2800,28000.0,1052],[20240708,10.0,10.0,10.0,10.0,10.0,3900,39000.0,1053],[20240708,10.0,10.0,10.01,10.0,10.01,40200,402034.0,1054],[20240708,10.01,10.02,10.2,10.02,10.13,248100,2514857.0,1055],[20240708,10.13,10.13,10.13,10.11,10.11,136700,1383859.0,1056],[20240708,10.11,10.12,10.16,10.11,10.15,122500,1240971.0,1057],[20240708,10.15,10.15,10.15,10.13,10.13,42100,427070.0,1058],[20240708,10.13,10.13,10.14,10.13,10.13,48400,490580.0,1059],[20240708,10.13,10.13,10.13,10.12,10.12,43200,437242.0,1100],[20240708,10.12,10.11,10.11,10.1,10.11,27200,274982.0,1101],[20240708,10.11,10.11,10.11,10.1,10.1,2600,26264.0,1102],[20240708,10.1,10.1,10.1,10.1,10.1,12200,123220.0,1103],[20240708,10.1,10.1,10.1,10.1,10.1,4100,41410.0,1104],[20240708,10.1,10.09,10.09,10.08,10.08,9500,95844.0,1105],[20240708,10.08,10.08,10.08,10.08,10.08,5500,55440.0,1106],[20240708,10.08,10.08,10.08,10.08,10.08,28900,291099.0,1107],[20240708,10.08,10.08,10.08,10.06,10.07,4900,49344.0,1108],[20240708,10.07,10.07,10.07,10.07,10.07,0,0.0,1109],[20240708,10.07,10.07,10.07,10.07,10.07,100,1007.0,1110],[20240708,10.07,10.08,10.08,10.08,10.08,11700,117936.0,1111],[20240708,10.08,10.08,10.08,10.08,10.08,25300,255024.0,1112],[20240708,10.08,10.08,10.09,10.08,10.09,4000,40356.0,1113],[20240708,10.09,10.1,10.1,10.09,10.1,9000,90897.0,1114],[20240708,10.1,10.1,10.11,10.1,10.11,5600,56571.0,1115],[20240708,10.11,10.11,10.11,10.11,10.11,12300,124353.0,1116],[20240708,10.11,10.11,10.11,10.11,10.11,0,0.0,1117],[20240708,10.11,10.1,10.11,10.1,10.11,2500,25256.0,1118],[20240708,10.11,10.1,10.11,10.1,10.1,12300,124231.0,1119],[20240708,10.1,10.09,10.1,10.09,10.1,16100,162514.0,1120],[20240708,10.1,10.09,10.09,10.09,10.09,22600,228034.0,1121],[20240708,10.09,10.09,10.09,10.08,10.09,1900,19160.0,1122],[20240708,10.09,10.08,10.09,10.08,10.09,29300,295604.0,1123],[20240708,10.09,10.1,10.11,10.1,10.11,2800,28299.0,1124],[20240708,10.11,10.1,10.1,10.1,10.1,3000,30300.0,1125],[20240708,10.1,10.1,10.11,10.1,10.11,3400,34360.0,1126],[20240708,10.11,10.1,10.1,10.1,10.1,14900,150490.0,1127],[20240708,10.1,10.1,10.11,10.1,10.11,3600,36394.0,1128],[20240708,10.11,10.1,10.11,10.1,10.1,23900,241393.0,1129],[20240708,10.1,10.11,10.11,10.1,10.1,1500,15163.0,1130],[20240708,10.1,10.1,10.1,10.09,10.09,14300,144357.0,1301],[20240708,10.09,10.08,10.08,10.08,10.08,13600,137088.0,1302],[20240708,10.08,10.08,10.08,10.08,10.08,15900,160272.0,1303],[20240708,10.08,10.08,10.08,10.08,10.08,0,0.0,1304],[20240708,10.08,10.08,10.09,10.08,10.09,11700,117970.92,1305],[20240708,10.09,10.08,10.08,10.07,10.07,29500,297283.06,1306],[20240708,10.07,10.06,10.06,10.05,10.06,20000,201180.0,1307],[20240708,10.06,10.06,10.06,10.06,10.06,300,3018.0,1308],[20240708,10.06,10.05,10.05,10.05,10.05,1200,12060.0,1309],[20240708,10.05,10.05,10.06,10.05,10.06,3300,33188.0,1310],[20240708,10.06,10.05,10.06,10.05,10.06,31100,312752.94,1311],[20240708,10.06,10.06,10.06,10.06,10.06,3400,34204.0,1312],[20240708,10.06,10.06,10.06,10.06,10.06,3500,35210.0,1313],[20240708,10.06,10.06,10.06,10.06,10.06,2800,28168.0,1314],[20240708,10.06,10.06,10.06,10.06,10.06,900,9054.0,1315],[20240708,10.06,10.06,10.06,10.06,10.06,1100,11067.0,1316],[20240708,10.06,10.06,10.06,10.06,10.06,0,0.0,1317],[20240708,10.06,10.06,10.06,10.06,10.06,17900,180074.0,1318],[20240708,10.06,10.06,10.06,10.06,10.06,9700,97582.0,1319],[20240708,10.06,10.07,10.07,10.06,10.06,16000,160994.0,1320],[20240708,10.06,10.06,10.06,10.05,10.05,17300,173923.0,1321],[20240708,10.05,10.05,10.05,10.04,10.04,50100,503361.0,1322],[20240708,10.04,10.04,10.06,10.04,10.06,5100,51271.0,1323],[20240708,10.06,10.07,10.07,10.07,10.07,4300,43301.0,1324],[20240708,10.07,10.08,10.08,10.08,10.08,500,5040.0,1325],[20240708,10.08,10.08,10.08,10.08,10.08,1300,13104.0,1326],[20240708,10.08,10.07,10.07,10.07,10.07,3700,37259.0,1327],[20240708,10.07,10.07,10.07,10.07,10.07,0,0.0,1328],[20240708,10.07,10.07,10.07,10.07,10.07,0,0.0,1329],[20240708,10.07,10.06,10.06,10.06,10.06,1000,10060.0,1330],[20240708,10.06,10.06,10.06,10.06,10.06,0,0.0,1331],[20240708,10.06,10.07,10.07,10.07,10.07,1100,11077.0,1332],[20240708,10.07,10.06,10.06,10.06,10.06,5300,53318.0,1333],[20240708,10.06,10.07,10.07,10.06,10.07,18700,188261.0,1334],[20240708,10.07,10.08,10.08,10.08,10.08,200,2016.0,1335],[20240708,10.08,10.07,10.09,10.07,10.09,22000,221715.0,1336],[20240708,10.09,10.09,10.09,10.09,10.09,100,1009.0,1337],[20240708,10.09,10.07,10.07,10.07,10.07,700,7049.0,1338],[20240708,10.07,10.07,10.07,10.07,10.07,0,0.0,1339],[20240708,10.07,10.07,10.07,10.07,10.07,200,2014.0,1340],[20240708,10.07,10.07,10.07,10.05,10.05,14800,148896.0,1341],[20240708,10.05,10.05,10.05,10.05,10.05,5900,59295.0,1342],[20240708,10.05,10.05,10.05,10.05,10.05,0,0.0,1343],[20240708,10.05,10.04,10.04,10.04,10.04,2600,26104.0,1344],[20240708,10.04,10.04,10.04,10.04,10.04,7700,77308.0,1345],[20240708,10.04,10.04,10.04,10.04,10.04,5900,59236.0,1346],[20240708,10.04,10.03,10.03,10.03,10.03,5000,50163.0,1347],[20240708,10.03,10.03,10.04,10.02,10.04,19400,194580.0,1348],[20240708,10.04,10.02,10.03,10.02,10.03,9400,94225.0,1349],[20240708,10.03,10.03,10.03,10.03,10.03,1700,17051.0,1350],[20240708,10.03,10.03,10.03,10.03,10.03,1600,16048.0,1351],[20240708,10.03,10.03,10.03,10.03,10.03,1800,18054.0,1352],[20240708,10.03,10.03,10.04,10.03,10.04,13200,132475.0,1353],[20240708,10.04,10.04,10.04,10.04,10.04,1200,12048.0,1354],[20240708,10.04,10.04,10.05,10.04,10.04,10100,101406.0,1355],[20240708,10.04,10.04,10.05,10.04,10.04,8500,85342.0,1356],[20240708,10.04,10.04,10.04,10.03,10.03,10400,104366.0,1357],[20240708,10.03,10.04,10.04,10.03,10.03,6800,68209.0,1358],[20240708,10.03,10.03,10.03,10.03,10.03,0,0.0,1359],[20240708,10.03,10.03,10.03,10.02,10.03,7800,78232.0,1400],[20240708,10.03,10.03,10.03,10.02,10.02,18500,185405.0,1401],[20240708,10.02,10.02,10.03,10.02,10.03,12100,121343.0,1402],[20240708,10.03,10.03,10.03,10.02,10.02,26400,264628.0,1403],[20240708,10.02,10.02,10.03,10.02,10.03,2200,22052.0,1404],[20240708,10.03,10.03,10.04,10.03,10.04,15700,157558.0,1405],[20240708,10.04,10.05,10.05,10.04,10.04,3600,36179.0,1406],[20240708,10.04,10.05,10.05,10.05,10.05,200,2010.0,1407],[20240708,10.05,10.04,10.05,10.04,10.05,13800,138598.0,1408],[20240708,10.05,10.05,10.05,10.05,10.05,4000,40200.0,1409],[20240708,10.05,10.05,10.05,10.05,10.05,500,5025.0,1410],[20240708,10.05,10.02,10.02,10.02,10.02,34000,340848.0,1411],[20240708,10.02,10.03,10.04,10.03,10.04,1300,13046.0,1412],[20240708,10.04,10.04,10.04,10.04,10.04,1400,14056.0,1413],[20240708,10.04,10.03,10.04,10.02,10.02,11200,112338.0,1414],[20240708,10.02,10.03,10.03,10.02,10.02,4100,41084.0,1415],[20240708,10.02,10.03,10.03,10.03,10.03,4600,46138.0,1416],[20240708,10.03,10.02,10.03,10.02,10.03,17600,176518.0,1417],[20240708,10.03,10.02,10.02,10.02,10.02,23600,236472.0,1418],[20240708,10.02,10.02,10.02,10.01,10.01,6200,62094.0,1419],[20240708,10.01,10.01,10.02,10.01,10.01,19000,190201.0,1420],[20240708,10.01,10.01,10.01,10.01,10.01,28400,284284.0,1421],[20240708,10.01,10.01,10.01,10.01,10.01,800,8008.0,1422],[20240708,10.01,10.01,10.02,10.01,10.01,8100,81086.0,1423],[20240708,10.01,10.01,10.01,10.01,10.01,2400,24024.0,1424],[20240708,10.01,10.0,10.01,10.0,10.0,44500,445036.0,1425],[20240708,10.0,9.99,10.0,9.99,10.0,104900,1048220.0,1426],[20240708,10.0,10.01,10.01,10.0,10.0,29600,296178.0,1427],[20240708,10.0,10.0,10.0,10.0,10.0,1000,10000.0,1428],[20240708,10.0,10.0,10.0,10.0,10.0,28200,282000.0,1429],[20240708,10.0,10.01,10.01,10.01,10.01,700,7007.0,1430],[20240708,10.01,10.01,10.01,10.0,10.01,15800,158140.0,1431],[20240708,10.01,10.01,10.02,10.01,10.01,10800,108180.0,1432],[20240708,10.01,10.02,10.02,10.01,10.02,2200,22041.0,1433],[20240708,10.02,10.04,10.04,10.02,10.02,11000,110244.0,1434],[20240708,10.02,10.02,10.02,10.01,10.02,9800,98190.0,1435],[20240708,10.02,10.01,10.02,10.01,10.01,13600,136141.0,1436],[20240708,10.01,10.01,10.02,10.01,10.02,3900,39049.0,1437],[20240708,10.02,10.02,10.02,10.01,10.01,17000,170172.0,1438],[20240708,10.01,10.01,10.01,10.01,10.01,6300,63063.0,1439],[20240708,10.01,10.0,10.01,10.0,10.01,14200,142029.0,1440],[20240708,10.01,10.0,10.0,10.0,10.0,4000,40000.0,1441],[20240708,10.0,10.0,10.01,10.0,10.0,11000,110007.0,1442],[20240708,10.0,10.0,10.0,10.0,10.0,45300,453123.0,1443],[20240708,10.0,10.0,10.01,10.0,10.0,40300,403014.0,1444],[20240708,10.0,10.0,10.01,10.0,10.0,21000,210124.0,1445],[20240708,10.0,10.0,10.0,9.99,10.0,26500,264995.0,1446],[20240708,10.0,10.01,10.01,10.0,10.01,31300,313048.0,1447],[20240708,10.01,10.0,10.01,10.0,10.01,31900,319342.0,1448],[20240708,10.01,10.02,10.03,10.02,10.02,24300,243508.0,1449],[20240708,10.02,10.02,10.03,10.02,10.03,5900,59146.0,1450],[20240708,10.03,10.03,10.1,10.02,10.08,61300,617560.0,1451],[20240708,10.08,10.08,10.08,10.05,10.06,32100,323223.0,1452],[20240708,10.06,10.06,10.07,10.05,10.07,11400,114673.0,1453],[20240708,10.07,10.06,10.06,10.04,10.04,36000,361809.0,1454],[20240708,10.04,10.04,10.04,10.03,10.04,30100,302125.0,1455],[20240708,10.04,10.04,10.05,10.03,10.04,60200,604268.0,1456],[20240708,10.04,10.04,10.05,10.02,10.05,79000,794894.0,1457],[20240708,10.05,10.05,10.05,10.05,10.05,0,0.0,1458],[20240708,10.05,10.05,10.05,10.05,10.05,0,0.0,1459],[20240708,10.05,10.04,10.04,10.04,10.04,113400,1138536.0,1500],[20240709,10.04,9.76,9.76,9.49,9.5,830500,8026212.0,931],[20240709,9.5,9.49,9.49,9.31,9.31,355900,3354517.0,932],[20240709,9.31,9.31,9.31,9.16,9.2,684400,6338069.0,933],[20240709,9.2,9.25,9.43,9.21,9.41,795500,7437518.0,934],[20240709,9.41,9.4,9.4,9.35,9.38,81700,765593.0,935],[20240709,9.38,9.36,9.48,9.36,9.48,91500,861793.0,936],[20240709,9.48,9.48,9.49,9.45,9.46,146300,1386033.0,937],[20240709,9.46,9.46,9.49,9.43,9.49,242300,2290702.0,938],[20240709,9.49,9.49,9.49,9.43,9.47,49600,469682.0,939],[20240709,9.47,9.47,9.49,9.46,9.49,55400,524633.0,940],[20240709,9.49,9.46,9.47,9.44,9.45,97400,920561.0,941],[20240709,9.45,9.45,9.46,9.45,9.45,52500,496532.0,942],[20240709,9.45,9.46,9.47,9.46,9.46,73800,698462.0,943],[20240709,9.46,9.47,9.48,9.46,9.47,24900,235734.0,944],[20240709,9.47,9.47,9.47,9.44,9.44,79000,746739.0,945],[20240709,9.44,9.44,9.45,9.44,9.45,40400,381442.0,946],[20240709,9.45,9.44,9.45,9.44,9.45,28300,267301.0,947],[20240709,9.45,9.45,9.46,9.44,9.45,14300,135089.0,948],[20240709,9.45,9.45,9.45,9.43,9.43,90300,852255.0,949],[20240709,9.43,9.45,9.47,9.44,9.47,166200,1570146.0,950],[20240709,9.47,9.47,9.54,9.47,9.54,81300,771816.0,951],[20240709,9.54,9.55,9.55,9.49,9.49,30900,294788.0,952],[20240709,9.49,9.51,9.53,9.51,9.52,13900,132243.0,953],[20240709,9.52,9.53,9.54,9.53,9.53,15300,145858.0,954],[20240709,9.53,9.54,9.55,9.54,9.55,13800,131704.0,955],[20240709,9.55,9.55,9.56,9.54,9.56,23100,220603.0,956],[20240709,9.56,9.56,9.57,9.56,9.57,29900,285925.0,957],[20240709,9.57,9.56,9.57,9.56,9.56,22400,214255.0,958],[20240709,9.56,9.56,9.57,9.56,9.57,22200,212284.0,959],[20240709,9.57,9.55,9.57,9.55,9.56,36000,343920.0,1000],[20240709,9.56,9.55,9.55,9.52,9.52,42800,408172.0,1001],[20240709,9.52,9.51,9.51,9.46,9.46,21300,202198.0,1002],[20240709,9.46,9.46,9.46,9.42,9.43,62500,590149.0,1003],[20240709,9.43,9.44,9.44,9.42,9.43,25600,241441.0,1004],[20240709,9.43,9.43,9.44,9.42,9.42,103900,977805.0,1005],[20240709,9.42,9.41,9.41,9.38,9.38,92300,867090.0,1006],[20240709,9.38,9.37,9.37,9.36,9.37,24500,229548.0,1007],[20240709,9.37,9.36,9.37,9.36,9.37,41500,388650.0,1008],[20240709,9.37,9.37,9.42,9.37,9.41,40800,383004.0,1009],[20240709,9.41,9.41,9.41,9.39,9.4,4500,42297.0,1010],[20240709,9.4,9.4,9.41,9.4,9.41,27600,259528.0,1011],[20240709,9.41,9.41,9.41,9.4,9.4,32900,309386.0,1012],[20240709,9.4,9.39,9.4,9.39,9.39,15500,145615.0,1013],[20240709,9.39,9.39,9.39,9.38,9.38,50000,469408.0,1014],[20240709,9.38,9.38,9.39,9.37,9.37,47400,444585.0,1015],[20240709,9.37,9.39,9.39,9.36,9.38,56600,530003.0,1016],[20240709,9.38,9.38,9.38,9.35,9.37,90700,848433.0,1017],[20240709,9.37,9.35,9.35,9.34,9.34,37400,349643.0,1018],[20240709,9.34,9.33,9.34,9.26,9.27,130600,1214023.0,1019],[20240709,9.27,9.28,9.28,9.23,9.24,148700,1376189.0,1020],[20240709,9.24,9.24,9.24,9.22,9.22,77800,718559.38,1021],[20240709,9.22,9.22,9.22,9.19,9.21,270000,2484097.5,1022],[20240709,9.21,9.22,9.29,9.22,9.29,26000,240565.22,1023],[20240709,9.29,9.3,9.33,9.3,9.32,35400,329712.0,1024],[20240709,9.32,9.32,9.33,9.31,9.32,26300,245121.0,1025],[20240709,9.32,9.32,9.32,9.31,9.31,27900,260009.0,1026],[20240709,9.31,9.3,9.3,9.29,9.29,5200,48357.0,1027],[20240709,9.29,9.29,9.3,9.27,9.27,22400,208016.0,1028],[20240709,9.27,9.27,9.27,9.27,9.27,11100,102916.0,1029],[20240709,9.27,9.3,9.3,9.27,9.29,12000,111371.0,1030],[20240709,9.29,9.29,9.29,9.27,9.27,29500,273725.0,1031],[20240709,9.27,9.28,9.29,9.27,9.29,88600,822224.0,1032],[20240709,9.29,9.29,9.3,9.27,9.29,24200,224594.0,1033],[20240709,9.29,9.29,9.3,9.29,9.3,18300,170138.0,1034],[20240709,9.3,9.29,9.29,9.28,9.28,29700,275752.0,1035],[20240709,9.28,9.28,9.3,9.28,9.3,29200,271225.0,1036],[20240709,9.3,9.29,9.3,9.28,9.28,17100,158838.0,1037],[20240709,9.28,9.29,9.3,9.29,9.3,2700,25106.0,1038],[20240709,9.3,9.3,9.3,9.29,9.29,31300,290825.0,1039],[20240709,9.29,9.29,9.3,9.29,9.29,11500,106888.0,1040],[20240709,9.29,9.29,9.3,9.29,9.29,21700,201624.0,1041],[20240709,9.29,9.29,9.3,9.29,9.3,38000,353254.0,1042],[20240709,9.3,9.3,9.3,9.3,9.3,4100,38130.0,1043],[20240709,9.3,9.3,9.3,9.29,9.29,15400,143077.0,1044],[20240709,9.29,9.29,9.29,9.28,9.29,35400,328550.0,1045],[20240709,9.29,9.28,9.28,9.27,9.27,35800,331964.0,1046],[20240709,9.27,9.28,9.28,9.26,9.26,11600,107514.0,1047],[20240709,9.26,9.27,9.28,9.27,9.28,16700,154889.0,1048],[20240709,9.28,9.28,9.28,9.27,9.27,6500,60299.0,1049],[20240709,9.27,9.28,9.28,9.28,9.28,8200,76096.0,1050],[20240709,9.28,9.28,9.29,9.28,9.28,10500,97444.0,1051],[20240709,9.28,9.28,9.3,9.28,9.3,12900,119812.0,1052],[20240709,9.3,9.3,9.3,9.29,9.29,20600,191544.0,1053],[20240709,9.29,9.29,9.29,9.29,9.29,2800,26012.0,1054],[20240709,9.29,9.29,9.29,9.29,9.29,3900,36228.0,1055],[20240709,9.29,9.29,9.29,9.28,9.29,42000,389926.0,1056],[20240709,9.29,9.28,9.29,9.28,9.28,4200,38999.0,1057],[20240709,9.28,9.28,9.29,9.28,9.29,7700,71466.0,1058],[20240709,9.29,9.28,9.28,9.28,9.28,7800,72384.0,1059],[20240709,9.28,9.29,9.29,9.28,9.28,6600,61271.0,1100],[20240709,9.28,9.29,9.29,9.29,9.29,11600,107738.0,1101],[20240709,9.29,9.29,9.3,9.28,9.3,15300,142119.0,1102],[20240709,9.3,9.29,9.3,9.29,9.3,32900,305828.0,1103],[20240709,9.3,9.3,9.31,9.3,9.31,37700,350899.0,1104],[20240709,9.31,9.31,9.31,9.31,9.31,15500,144285.0,1105],[20240709,9.31,9.32,9.33,9.32,9.33,28800,268608.0,1106],[20240709,9.33,9.33,9.34,9.32,9.32,22400,209069.0,1107],[20240709,9.32,9.33,9.35,9.33,9.35,20500,191456.0,1108],[20240709,9.35,9.35,9.35,9.35,9.35,9200,86020.0,1109],[20240709,9.35,9.36,9.36,9.34,9.35,37700,352336.0,1110],[20240709,9.35,9.34,9.34,9.34,9.34,7300,68185.0,1111],[20240709,9.34,9.34,9.34,9.33,9.33,18300,170915.0,1112],[20240709,9.33,9.33,9.33,9.33,9.33,28300,264038.0,1113],[20240709,9.33,9.34,9.34,9.33,9.33,4800,44790.0,1114],[20240709,9.33,9.33,9.33,9.32,9.33,8100,75563.0,1115],[20240709,9.33,9.33,9.33,9.33,9.33,4000,37320.0,1116],[20240709,9.33,9.33,9.34,9.33,9.34,9000,84024.0,1117],[20240709,9.34,9.35,9.35,9.34,9.35,44900,419511.0,1118],[20240709,9.35,9.35,9.37,9.35,9.37,9100,85150.0,1119],[20240709,9.37,9.37,9.38,9.37,9.38,11500,107824.0,1120],[20240709,9.38,9.38,9.45,9.38,9.45,116900,1101482.0,1121],[20240709,9.45,9.45,9.45,9.42,9.42,10600,100089.0,1122],[20240709,9.42,9.42,9.42,9.41,9.42,6700,63108.0,1123],[20240709,9.42,9.42,9.42,9.41,9.41,24000,225972.0,1124],[20240709,9.41,9.41,9.41,9.4,9.4,7600,71466.0,1125],[20240709,9.4,9.4,9.41,9.4,9.4,10700,100585.0,1126],[20240709,9.4,9.39,9.39,9.38,9.38,8700,81654.0,1127],[20240709,9.38,9.38,9.39,9.38,9.38,3500,32836.0,1128],[20240709,9.38,9.39,9.4,9.39,9.4,4900,46021.0,1129],[20240709,9.4,9.4,9.4,9.4,9.4,3200,30080.0,1130],[20240709,9.4,9.4,9.45,9.4,9.45,21600,203701.0,1301],[20240709,9.45,9.44,9.44,9.43,9.44,4000,37743.0,1302],[20240709,9.44,9.44,9.44,9.44,9.44,1800,16992.0,1303],[20240709,9.44,9.45,9.45,9.45,9.45,7700,72763.0,1304],[20240709,9.45,9.45,9.46,9.45,9.46,17100,161609.0,1305],[20240709,9.46,9.46,9.48,9.46,9.47,46700,442125.0,1306],[20240709,9.47,9.47,9.48,9.47,9.47,14100,133559.0,1307],[20240709,9.47,9.47,9.47,9.46,9.46,19300,182589.0,1308],[20240709,9.46,9.46,9.46,9.45,9.45,6900,65258.0,1309],[20240709,9.45,9.45,9.45,9.44,9.44,9700,91574.0,1310],[20240709,9.44,9.44,9.45,9.42,9.45,17400,164100.0,1311],[20240709,9.45,9.43,9.43,9.4,9.42,27000,254024.0,1312],[20240709,9.42,9.42,9.42,9.4,9.4,21500,202139.0,1313],[20240709,9.4,9.4,9.4,9.4,9.4,15200,142870.0,1314],[20240709,9.4,9.4,9.4,9.39,9.39,17700,166360.0,1315],[20240709,9.39,9.4,9.41,9.39,9.41,23000,216200.0,1316],[20240709,9.41,9.41,9.41,9.4,9.41,10600,99700.0,1317],[20240709,9.41,9.41,9.41,9.41,9.41,1300,12233.0,1318],[20240709,9.41,9.4,9.41,9.4,9.41,5600,52657.0,1319],[20240709,9.41,9.41,9.43,9.41,9.43,9200,86671.0,1320],[20240709,9.43,9.43,9.43,9.4,9.4,48700,458518.0,1321],[20240709,9.4,9.4,9.4,9.4,9.4,9000,84606.0,1322],[20240709,9.4,9.42,9.43,9.42,9.43,5200,49003.0,1323],[20240709,9.43,9.42,9.43,9.4,9.43,3500,32975.0,1324],[20240709,9.43,9.43,9.43,9.41,9.43,9200,86718.0,1325],[20240709,9.43,9.41,9.41,9.41,9.41,5400,50814.0,1326],[20240709,9.41,9.4,9.41,9.4,9.41,15400,144772.0,1327],[20240709,9.41,9.4,9.4,9.4,9.4,9000,84600.0,1328],[20240709,9.4,9.41,9.41,9.4,9.41,17900,168438.0,1329],[20240709,9.41,9.41,9.42,9.41,9.42,15800,148682.0,1330],[20240709,9.42,9.41,9.41,9.41,9.41,9800,92218.0,1331],[20240709,9.41,9.41,9.42,9.41,9.42,9600,90382.0,1332],[20240709,9.42,9.42,9.43,9.42,9.43,23300,219539.0,1333],[20240709,9.43,9.43,9.44,9.43,9.44,11300,106591.0,1334],[20240709,9.44,9.44,9.44,9.43,9.44,5100,48141.0,1335],[20240709,9.44,9.44,9.44,9.43,9.43,19000,179229.0,1336],[20240709,9.43,9.43,9.43,9.42,9.43,5200,49007.0,1337],[20240709,9.43,9.42,9.42,9.42,9.42,3400,32028.0,1338],[20240709,9.42,9.42,9.43,9.41,9.43,18600,175263.0,1339],[20240709,9.43,9.43,9.45,9.43,9.45,24300,229220.0,1340],[20240709,9.45,9.45,9.45,9.45,9.45,10900,103005.0,1341],[20240709,9.45,9.46,9.46,9.45,9.46,23000,217637.0,1342],[20240709,9.46,9.46,9.48,9.46,9.48,17200,162966.0,1343],[20240709,9.48,9.49,9.49,9.49,9.49,18400,174637.0,1344],[20240709,9.49,9.5,9.5,9.48,9.5,54200,514249.0,1345],[20240709,9.5,9.5,9.5,9.5,9.5,21700,206118.0,1346],[20240709,9.5,9.49,9.5,9.48,9.48,19900,188842.0,1347],[20240709,9.48,9.48,9.49,9.48,9.48,10800,102406.0,1348],[20240709,9.48,9.49,9.49,9.48,9.49,34200,324270.0,1349],[20240709,9.49,9.48,9.49,9.48,9.49,1200,11385.0,1350],[20240709,9.49,9.49,9.49,9.48,9.48,10300,97671.0,1351],[20240709,9.48,9.48,9.49,9.48,9.49,3700,35088.0,1352],[20240709,9.49,9.49,9.49,9.48,9.48,34300,325399.0,1353],[20240709,9.48,9.49,9.49,9.49,9.49,22100,209701.0,1354],[20240709,9.49,9.49,9.49,9.48,9.48,19700,186919.0,1355],[20240709,9.48,9.48,9.49,9.48,9.48,44000,417127.0,1356],[20240709,9.48,9.49,9.49,9.48,9.48,34100,323380.0,1357],[20240709,9.48,9.48,9.48,9.46,9.46,29400,278290.0,1358],[20240709,9.46,9.46,9.47,9.46,9.47,10900,103129.0,1359],[20240709,9.47,9.47,9.48,9.47,9.48,8800,83349.0,1400],[20240709,9.48,9.48,9.48,9.47,9.48,49300,467363.0,1401],[20240709,9.48,9.48,9.49,9.48,9.49,15600,148035.0,1402],[20240709,9.49,9.49,9.49,9.49,9.49,22700,215423.0,1403],[20240709,9.49,9.49,9.5,9.49,9.5,47300,448954.0,1404],[20240709,9.5,9.5,9.51,9.5,9.51,21800,207189.0,1405],[20240709,9.51,9.51,9.52,9.5,9.52,11200,106541.0,1406],[20240709,9.52,9.52,9.54,9.52,9.54,31400,299278.0,1407],[20240709,9.54,9.54,9.58,9.54,9.58,89200,852986.0,1408],[20240709,9.58,9.57,9.6,9.57,9.6,46400,445155.0,1409],[20240709,9.6,9.6,9.6,9.57,9.57,29200,280022.0,1410],[20240709,9.57,9.59,9.59,9.56,9.58,30300,290097.0,1411],[20240709,9.58,9.57,9.57,9.51,9.54,20400,194801.0,1412],[20240709,9.54,9.54,9.54,9.52,9.54,7900,75329.0,1413],[20240709,9.54,9.55,9.57,9.55,9.57,20500,196047.0,1414],[20240709,9.57,9.58,9.58,9.56,9.56,15500,148334.0,1415],[20240709,9.56,9.56,9.57,9.55,9.55,27500,262840.0,1416],[20240709,9.55,9.55,9.55,9.54,9.54,14000,133699.0,1417],[20240709,9.54,9.55,9.55,9.54,9.54,4400,42004.0,1418],[20240709,9.54,9.54,9.54,9.53,9.53,24600,234678.0,1419],[20240709,9.53,9.53,9.54,9.53,9.53,16700,159153.0,1420],[20240709,9.53,9.53,9.54,9.52,9.53,10700,101935.0,1421],[20240709,9.53,9.52,9.53,9.52,9.53,6600,62875.0,1422],[20240709,9.53,9.53,9.53,9.52,9.53,11000,104820.0,1423],[20240709,9.53,9.53,9.54,9.53,9.54,10000,95308.0,1424],[20240709,9.54,9.54,9.54,9.53,9.53,9300,88709.0,1425],[20240709,9.53,9.54,9.54,9.53,9.53,3100,29546.0,1426],[20240709,9.53,9.53,9.54,9.53,9.53,60600,577248.0,1427],[20240709,9.53,9.53,9.53,9.52,9.52,24200,230600.0,1428],[20240709,9.52,9.52,9.53,9.52,9.53,8000,76170.0,1429],[20240709,9.53,9.52,9.52,9.51,9.51,8100,77107.0,1430],[20240709,9.51,9.52,9.52,9.52,9.52,7300,69496.0,1431],[20240709,9.52,9.52,9.53,9.52,9.53,14500,138164.0,1432],[20240709,9.53,9.54,9.56,9.54,9.56,26600,253880.0,1433],[20240709,9.56,9.56,9.57,9.56,9.56,40700,389105.0,1434],[20240709,9.56,9.56,9.56,9.56,9.56,5400,51621.0,1435],[20240709,9.56,9.56,9.56,9.55,9.55,32100,306581.0,1436],[20240709,9.55,9.55,9.56,9.54,9.55,59200,564680.0,1437],[20240709,9.55,9.55,9.55,9.54,9.55,16600,158524.0,1438],[20240709,9.55,9.55,9.55,9.54,9.54,8000,76332.0,1439],[20240709,9.54,9.52,9.52,9.51,9.51,35600,338979.0,1440],[20240709,9.51,9.51,9.52,9.51,9.51,14300,135995.0,1441],[20240709,9.51,9.51,9.51,9.5,9.5,15600,148222.0,1442],[20240709,9.5,9.5,9.52,9.5,9.52,13100,124555.0,1443],[20240709,9.52,9.52,9.52,9.51,9.52,8500,80871.0,1444],[20240709,9.52,9.52,9.52,9.51,9.52,9200,87559.0,1445],[20240709,9.52,9.52,9.52,9.51,9.52,14100,134222.0,1446],[20240709,9.52,9.52,9.52,9.51,9.52,8000,76119.0,1447],[20240709,9.52,9.52,9.52,9.51,9.52,7500,71337.0,1448],[20240709,9.52,9.51,9.52,9.5,9.5,68800,654114.0,1449],[20240709,9.5,9.5,9.51,9.5,9.5,82800,786615.0,1450],[20240709,9.5,9.49,9.49,9.48,9.48,42100,399343.0,1451],[20240709,9.48,9.48,9.48,9.46,9.47,59200,560616.0,1452],[20240709,9.47,9.48,9.48,9.47,9.48,16200,153559.0,1453],[20240709,9.48,9.48,9.48,9.47,9.47,65600,621302.0,1454],[20240709,9.47,9.47,9.47,9.46,9.47,69700,659689.0,1455],[20240709,9.47,9.47,9.47,9.46,9.47,98000,927675.0,1456],[20240709,9.47,9.47,9.48,9.47,9.48,58500,554263.0,1457],[20240709,9.48,9.48,9.48,9.48,9.48,6000,56880.0,1458],[20240709,9.48,9.48,9.48,9.48,9.48,0,0.0,1459],[20240709,9.48,9.49,9.49,9.49,9.49,198100,1879969.0,1500],[20240710,9.49,9.45,9.45,9.32,9.36,178600,1678152.0,931],[20240710,9.36,9.36,9.39,9.34,9.39,57600,539795.0,932],[20240710,9.39,9.39,9.43,9.35,9.37,43800,410633.0,933],[20240710,9.37,9.36,9.36,9.33,9.33,69000,644766.0,934],[20240710,9.33,9.33,9.35,9.33,9.35,28500,266124.0,935],[20240710,9.35,9.34,9.35,9.33,9.35,92400,862937.0,936],[20240710,9.35,9.34,9.36,9.33,9.34,41000,383020.0,937],[20240710,9.34,9.34,9.34,9.33,9.34,45900,428401.0,938],[20240710,9.34,9.34,9.35,9.33,9.34,26300,245660.0,939],[20240710,9.34,9.34,9.35,9.34,9.35,30700,286813.0,940],[20240710,9.35,9.35,9.38,9.34,9.38,17700,165613.0,941],[20240710,9.38,9.38,9.42,9.38,9.42,21800,204708.0,942],[20240710,9.42,9.42,9.42,9.38,9.38,38000,357033.0,943],[20240710,9.38,9.38,9.4,9.38,9.4,25800,242078.0,944],[20240710,9.4,9.4,9.41,9.39,9.4,15500,145669.0,945],[20240710,9.4,9.4,9.45,9.4,9.45,55000,519084.0,946],[20240710,9.45,9.44,9.45,9.42,9.42,27200,256479.0,947],[20240710,9.42,9.42,9.42,9.39,9.39,32300,303473.0,948],[20240710,9.39,9.39,9.4,9.39,9.39,36100,339130.0,949],[20240710,9.39,9.4,9.4,9.39,9.39,40800,383165.0,950],[20240710,9.39,9.41,9.42,9.39,9.39,37100,348606.0,951],[20240710,9.39,9.38,9.39,9.38,9.38,32200,302129.0,952],[20240710,9.38,9.39,9.39,9.37,9.37,26300,246566.0,953],[20240710,9.37,9.37,9.38,9.36,9.37,32400,303582.0,954],[20240710,9.37,9.36,9.37,9.36,9.37,20600,192966.0,955],[20240710,9.37,9.37,9.37,9.37,9.37,14100,132117.0,956],[20240710,9.37,9.37,9.4,9.37,9.39,55200,517554.0,957],[20240710,9.39,9.39,9.4,9.38,9.4,20100,188790.0,958],[20240710,9.4,9.4,9.4,9.4,9.4,3700,34780.0,959],[20240710,9.4,9.38,9.39,9.38,9.39,18200,170764.0,1000],[20240710,9.39,9.38,9.38,9.38,9.38,14700,137886.0,1001],[20240710,9.38,9.38,9.38,9.37,9.38,31800,298236.0,1002],[20240710,9.38,9.38,9.39,9.38,9.38,9100,85378.0,1003],[20240710,9.38,9.38,9.39,9.38,9.38,56700,531876.0,1004],[20240710,9.38,9.38,9.38,9.36,9.38,66800,626320.0,1005],[20240710,9.38,9.38,9.4,9.38,9.4,1500,14087.0,1006],[20240710,9.4,9.4,9.4,9.38,9.4,8500,79839.0,1007],[20240710,9.4,9.4,9.4,9.4,9.4,3800,35719.0,1008],[20240710,9.4,9.39,9.4,9.39,9.4,15800,148480.0,1009],[20240710,9.4,9.4,9.4,9.4,9.4,3400,31978.0,1010],[20240710,9.4,9.4,9.41,9.4,9.41,5700,53630.0,1011],[20240710,9.41,9.42,9.42,9.4,9.4,27800,261607.0,1012],[20240710,9.4,9.4,9.41,9.4,9.4,16000,150401.0,1013],[20240710,9.4,9.41,9.41,9.4,9.41,8400,79036.0,1014],[20240710,9.41,9.4,9.41,9.4,9.41,4900,46076.0,1015],[20240710,9.41,9.4,9.43,9.4,9.42,17800,167618.0,1016],[20240710,9.42,9.43,9.43,9.42,9.43,12200,115039.0,1017],[20240710,9.43,9.43,9.43,9.43,9.43,20800,196144.0,1018],[20240710,9.43,9.43,9.43,9.43,9.43,10800,101844.0,1019],[20240710,9.43,9.43,9.43,9.41,9.41,25500,240158.0,1020],[20240710,9.41,9.41,9.41,9.4,9.4,12000,112892.0,1021],[20240710,9.4,9.4,9.4,9.38,9.39,64300,603621.0,1022],[20240710,9.39,9.39,9.4,9.39,9.4,4400,41347.0,1023],[20240710,9.4,9.4,9.4,9.39,9.39,10600,99599.0,1024],[20240710,9.39,9.39,9.39,9.39,9.39,28900,271371.0,1025],[20240710,9.39,9.39,9.4,9.39,9.4,300,2818.0,1026],[20240710,9.4,9.39,9.39,9.38,9.38,1000,9389.0,1027],[20240710,9.38,9.38,9.39,9.38,9.38,8800,82603.0,1028],[20240710,9.38,9.39,9.39,9.38,9.39,7400,69485.0,1029],[20240710,9.39,9.39,9.39,9.38,9.39,5800,54459.0,1030],[20240710,9.39,9.39,9.41,9.39,9.41,21200,199344.0,1031],[20240710,9.41,9.4,9.46,9.4,9.46,53300,503009.0,1032],[20240710,9.46,9.44,9.44,9.44,9.44,2900,27376.0,1033],[20240710,9.44,9.44,9.45,9.43,9.43,9200,86836.0,1034],[20240710,9.43,9.44,9.44,9.44,9.44,12300,116110.0,1035],[20240710,9.44,9.44,9.44,9.43,9.43,7300,68879.0,1036],[20240710,9.43,9.42,9.43,9.42,9.42,11000,103652.0,1037],[20240710,9.42,9.42,9.42,9.41,9.41,6700,63089.0,1038],[20240710,9.41,9.41,9.41,9.41,9.41,6000,56460.0,1039],[20240710,9.41,9.41,9.43,9.41,9.42,8500,80077.0,1040],[20240710,9.42,9.42,9.44,9.42,9.44,7000,65942.0,1041],[20240710,9.44,9.42,9.42,9.4,9.4,11000,103524.0,1042],[20240710,9.4,9.4,9.4,9.4,9.4,40600,381642.0,1043],[20240710,9.4,9.39,9.4,9.39,9.4,5200,48830.0,1044],[20240710,9.4,9.4,9.4,9.4,9.4,4000,37600.0,1045],[20240710,9.4,9.4,9.4,9.4,9.4,1500,14100.0,1046],[20240710,9.4,9.4,9.4,9.4,9.4,1700,15980.0,1047],[20240710,9.4,9.41,9.43,9.41,9.43,9500,89559.0,1048],[20240710,9.43,9.42,9.42,9.42,9.42,2100,19782.0,1049],[20240710,9.42,9.42,9.42,9.41,9.41,17200,161969.0,1050],[20240710,9.41,9.41,9.41,9.41,9.41,600,5646.0,1051],[20240710,9.41,9.4,9.41,9.4,9.41,2300,21632.0,1052],[20240710,9.41,9.41,9.41,9.41,9.41,3100,29171.0,1053],[20240710,9.41,9.41,9.41,9.41,9.41,0,0.0,1054],[20240710,9.41,9.41,9.42,9.41,9.41,4600,43287.0,1055],[20240710,9.41,9.41,9.41,9.4,9.4,7700,72410.0,1056],[20240710,9.4,9.4,9.4,9.4,9.4,2800,26320.0,1057],[20240710,9.4,9.4,9.4,9.39,9.39,11600,109035.0,1058],[20240710,9.39,9.39,9.42,9.39,9.42,35600,335013.0,1059],[20240710,9.42,9.41,9.43,9.41,9.43,10500,98891.0,1100],[20240710,9.43,9.42,9.48,9.42,9.42,84100,794267.0,1101],[20240710,9.42,9.42,9.44,9.42,9.44,4000,37758.0,1102],[20240710,9.44,9.45,9.45,9.43,9.45,13500,127500.0,1103],[20240710,9.45,9.45,9.45,9.43,9.43,3000,28300.0,1104],[20240710,9.43,9.42,9.42,9.41,9.42,11300,106356.0,1105],[20240710,9.42,9.42,9.42,9.42,9.42,0,0.0,1106],[20240710,9.42,9.41,9.41,9.41,9.41,2600,24466.0,1107],[20240710,9.41,9.41,9.41,9.41,9.41,3200,30112.0,1108],[20240710,9.41,9.41,9.41,9.41,9.41,0,0.0,1109],[20240710,9.41,9.41,9.42,9.41,9.42,800,7529.0,1110],[20240710,9.42,9.41,9.42,9.41,9.42,17400,163784.0,1111],[20240710,9.42,9.42,9.42,9.42,9.42,3400,32028.0,1112],[20240710,9.42,9.42,9.42,9.41,9.41,900,8474.0,1113],[20240710,9.41,9.41,9.41,9.41,9.41,4600,43286.0,1114],[20240710,9.41,9.4,9.4,9.39,9.39,51200,480856.0,1115],[20240710,9.39,9.39,9.39,9.38,9.39,6300,59148.0,1116],[20240710,9.39,9.39,9.39,9.39,9.39,1900,17841.0,1117],[20240710,9.39,9.38,9.38,9.38,9.38,12100,113498.0,1118],[20240710,9.38,9.38,9.39,9.38,9.39,37100,348063.0,1119],[20240710,9.39,9.39,9.39,9.39,9.39,2100,19719.0,1120],[20240710,9.39,9.38,9.4,9.38,9.4,5200,48825.0,1121],[20240710,9.4,9.4,9.4,9.4,9.4,500,4700.0,1122],[20240710,9.4,9.4,9.4,9.39,9.39,7800,73256.0,1123],[20240710,9.39,9.39,9.4,9.39,9.4,300,2818.0,1124],[20240710,9.4,9.4,9.4,9.4,9.4,1700,15980.0,1125],[20240710,9.4,9.4,9.41,9.4,9.41,8400,78961.0,1126],[20240710,9.41,9.41,9.42,9.41,9.41,3800,35787.0,1127],[20240710,9.41,9.42,9.42,9.42,9.42,700,6594.0,1128],[20240710,9.42,9.41,9.41,9.4,9.4,7800,73385.0,1129],[20240710,9.4,9.41,9.41,9.4,9.4,5800,54544.0,1130],[20240710,9.4,9.4,9.4,9.39,9.39,37100,348693.0,1301],[20240710,9.39,9.4,9.4,9.39,9.39,29100,273273.0,1302],[20240710,9.39,9.38,9.38,9.37,9.37,22300,209121.0,1303],[20240710,9.37,9.37,9.37,9.37,9.37,15800,148046.0,1304],[20240710,9.37,9.37,9.37,9.37,9.37,22600,211762.0,1305],[20240710,9.37,9.36,9.37,9.36,9.37,9100,85266.0,1306],[20240710,9.37,9.37,9.38,9.36,9.37,44300,415072.0,1307],[20240710,9.37,9.37,9.37,9.36,9.36,28000,262103.0,1308],[20240710,9.36,9.38,9.38,9.36,9.36,43700,409093.0,1309],[20240710,9.36,9.36,9.36,9.35,9.35,47800,447058.0,1310],[20240710,9.35,9.35,9.35,9.35,9.35,9700,90311.65,1311],[20240710,9.35,9.36,9.36,9.34,9.34,80400,751874.38,1312],[20240710,9.34,9.34,9.35,9.33,9.34,56700,529276.0,1313],[20240710,9.34,9.34,9.36,9.34,9.36,63800,595592.62,1314],[20240710,9.36,9.36,9.36,9.35,9.35,8700,81367.0,1315],[20240710,9.35,9.36,9.36,9.34,9.34,19000,177712.0,1316],[20240710,9.34,9.35,9.35,9.34,9.34,42700,398828.0,1317],[20240710,9.34,9.33,9.34,9.33,9.33,55700,519791.0,1318],[20240710,9.33,9.33,9.33,9.32,9.32,50400,469945.0,1319],[20240710,9.32,9.33,9.33,9.33,9.33,27500,256475.0,1320],[20240710,9.33,9.33,9.33,9.33,9.33,26800,250031.0,1321],[20240710,9.33,9.35,9.35,9.34,9.34,11100,103680.0,1322],[20240710,9.34,9.34,9.34,9.33,9.33,32800,306064.0,1323],[20240710,9.33,9.33,9.34,9.33,9.34,15500,144708.0,1324],[20240710,9.34,9.34,9.35,9.34,9.35,11700,109334.0,1325],[20240710,9.35,9.35,9.35,9.35,9.35,3900,36465.0,1326],[20240710,9.35,9.35,9.35,9.34,9.35,3100,28975.0,1327],[20240710,9.35,9.35,9.35,9.35,9.35,2800,26180.0,1328],[20240710,9.35,9.34,9.35,9.34,9.35,3300,30842.0,1329],[20240710,9.35,9.35,9.35,9.34,9.34,20100,187798.0,1330],[20240710,9.34,9.34,9.34,9.33,9.33,26300,245544.0,1331],[20240710,9.33,9.33,9.33,9.32,9.32,31500,293695.0,1332],[20240710,9.32,9.32,9.33,9.32,9.33,18700,174447.0,1333],[20240710,9.33,9.33,9.34,9.33,9.34,3500,32674.0,1334],[20240710,9.34,9.34,9.34,9.33,9.33,7100,66245.0,1335],[20240710,9.33,9.32,9.32,9.3,9.3,115900,1079168.0,1336],[20240710,9.3,9.3,9.32,9.3,9.3,47500,441824.0,1337],[20240710,9.3,9.3,9.32,9.3,9.32,8300,77272.0,1338],[20240710,9.32,9.3,9.31,9.3,9.31,14400,133962.0,1339],[20240710,9.31,9.3,9.3,9.29,9.29,57500,534634.0,1340],[20240710,9.29,9.29,9.29,9.29,9.29,15300,142137.0,1341],[20240710,9.29,9.29,9.29,9.28,9.28,20200,187580.0,1342],[20240710,9.28,9.29,9.3,9.29,9.3,10100,93897.0,1343],[20240710,9.3,9.3,9.3,9.3,9.3,14300,132990.0,1344],[20240710,9.3,9.29,9.31,9.29,9.31,9400,87397.0,1345],[20240710,9.31,9.31,9.31,9.3,9.31,5200,48387.0,1346],[20240710,9.31,9.3,9.31,9.29,9.29,23700,220325.0,1347],[20240710,9.29,9.29,9.29,9.28,9.28,61800,573563.0,1348],[20240710,9.28,9.29,9.29,9.28,9.29,27700,257072.0,1349],[20240710,9.29,9.29,9.29,9.28,9.28,23500,218086.0,1350],[20240710,9.28,9.29,9.29,9.28,9.28,39100,363052.0,1351],[20240710,9.28,9.28,9.29,9.28,9.28,21800,202371.0,1352],[20240710,9.28,9.29,9.31,9.28,9.31,34200,317609.0,1353],[20240710,9.31,9.3,9.3,9.3,9.3,300,2790.0,1354],[20240710,9.3,9.29,9.29,9.28,9.28,18300,169868.0,1355],[20240710,9.28,9.28,9.28,9.28,9.28,13800,128064.0,1356],[20240710,9.28,9.28,9.28,9.27,9.27,28900,267967.0,1357],[20240710,9.27,9.27,9.27,9.26,9.27,51200,474524.0,1358],[20240710,9.27,9.28,9.28,9.28,9.28,9400,87232.0,1359],[20240710,9.28,9.28,9.29,9.28,9.28,19900,184698.0,1400],[20240710,9.28,9.28,9.28,9.27,9.27,7000,64923.0,1401],[20240710,9.27,9.28,9.28,9.27,9.27,33100,306962.0,1402],[20240710,9.27,9.28,9.28,9.28,9.28,5600,51968.0,1403],[20240710,9.28,9.29,9.3,9.29,9.3,13100,121700.0,1404],[20240710,9.3,9.3,9.31,9.3,9.31,16500,153464.0,1405],[20240710,9.31,9.31,9.31,9.29,9.29,23900,222239.0,1406],[20240710,9.29,9.29,9.3,9.29,9.3,3000,27870.0,1407],[20240710,9.3,9.3,9.3,9.29,9.3,7000,65098.0,1408],[20240710,9.3,9.3,9.3,9.29,9.3,5500,51149.0,1409],[20240710,9.3,9.3,9.31,9.3,9.31,23700,220628.0,1410],[20240710,9.31,9.31,9.32,9.31,9.32,53200,495774.0,1411],[20240710,9.32,9.32,9.33,9.32,9.33,32800,305829.0,1412],[20240710,9.33,9.33,9.35,9.33,9.35,29400,274553.0,1413],[20240710,9.35,9.35,9.38,9.34,9.38,73100,683458.0,1414],[20240710,9.38,9.37,9.37,9.35,9.35,8800,82349.0,1415],[20240710,9.35,9.34,9.34,9.34,9.34,1100,10274.0,1416],[20240710,9.34,9.34,9.34,9.33,9.33,2600,24262.0,1417],[20240710,9.33,9.34,9.34,9.34,9.34,9800,91532.0,1418],[20240710,9.34,9.35,9.35,9.35,9.35,2400,22440.0,1419],[20240710,9.35,9.35,9.35,9.33,9.33,14500,135436.0,1420],[20240710,9.33,9.34,9.34,9.34,9.34,10300,96202.0,1421],[20240710,9.34,9.33,9.33,9.3,9.3,22300,207724.0,1422],[20240710,9.3,9.3,9.31,9.3,9.31,11300,105173.0,1423],[20240710,9.31,9.31,9.32,9.31,9.31,6300,58658.0,1424],[20240710,9.31,9.31,9.31,9.3,9.31,9900,92168.0,1425],[20240710,9.31,9.31,9.31,9.3,9.3,5400,50244.0,1426],[20240710,9.3,9.3,9.32,9.3,9.32,2000,18621.0,1427],[20240710,9.32,9.32,9.34,9.32,9.34,5400,50377.0,1428],[20240710,9.34,9.33,9.34,9.32,9.34,6900,64358.0,1429],[20240710,9.34,9.34,9.34,9.34,9.34,1100,10274.0,1430],[20240710,9.34,9.34,9.34,9.32,9.33,8800,82102.0,1431],[20240710,9.33,9.33,9.33,9.32,9.32,19500,181866.0,1432],[20240710,9.32,9.32,9.32,9.32,9.32,1300,12116.0,1433],[20240710,9.32,9.31,9.33,9.31,9.31,8800,81954.0,1434],[20240710,9.31,9.31,9.32,9.31,9.32,7300,68047.0,1435],[20240710,9.32,9.31,9.33,9.31,9.33,3800,35418.0,1436],[20240710,9.33,9.31,9.31,9.31,9.31,1500,13965.0,1437],[20240710,9.31,9.32,9.32,9.31,9.31,23600,219792.0,1438],[20240710,9.31,9.31,9.31,9.31,9.31,4100,38171.0,1439],[20240710,9.31,9.31,9.33,9.31,9.32,13200,123022.0,1440],[20240710,9.32,9.32,9.34,9.32,9.34,27300,254779.0,1441],[20240710,9.34,9.34,9.34,9.32,9.34,25900,241721.0,1442],[20240710,9.34,9.32,9.34,9.32,9.32,35400,329930.0,1443],[20240710,9.32,9.32,9.32,9.3,9.3,46300,431129.0,1444],[20240710,9.3,9.3,9.32,9.3,9.32,35600,331413.0,1445],[20240710,9.32,9.32,9.32,9.3,9.3,72300,673011.0,1446],[20240710,9.3,9.3,9.32,9.3,9.32,31400,292078.0,1447],[20240710,9.32,9.31,9.31,9.31,9.31,5100,47481.0,1448],[20240710,9.31,9.3,9.31,9.29,9.31,57100,531135.0,1449],[20240710,9.31,9.31,9.32,9.3,9.3,38600,359110.0,1450],[20240710,9.3,9.3,9.34,9.3,9.34,43200,402782.0,1451],[20240710,9.34,9.32,9.33,9.32,9.33,13400,124999.0,1452],[20240710,9.33,9.33,9.35,9.32,9.35,42300,394938.0,1453],[20240710,9.35,9.34,9.34,9.34,9.34,11900,111146.0,1454],[20240710,9.34,9.35,9.35,9.33,9.34,58400,545412.0,1455],[20240710,9.34,9.34,9.35,9.34,9.34,80000,747624.0,1456],[20240710,9.34,9.33,9.34,9.33,9.33,62200,580876.0,1457],[20240710,9.33,9.33,9.33,9.33,9.33,0,0.0,1458],[20240710,9.33,9.33,9.33,9.33,9.33,0,0.0,1459],[20240710,9.33,9.33,9.33,9.33,9.33,110400,1030032.0,1500],[20240711,9.33,9.44,9.46,9.43,9.43,356500,3367645.0,931],[20240711,9.43,9.43,9.44,9.38,9.42,105300,991710.5,932],[20240711,9.42,9.42,9.46,9.4,9.46,139100,1311736.75,933],[20240711,9.46,9.46,9.48,9.45,9.48,69800,660736.0,934],[20240711,9.48,9.47,9.47,9.43,9.43,71900,679964.0,935],[20240711,9.43,9.43,9.45,9.43,9.44,25500,240677.0,936],[20240711,9.44,9.44,9.45,9.44,9.45,25900,244637.0,937],[20240711,9.45,9.44,9.44,9.44,9.44,21400,202009.0,938],[20240711,9.44,9.43,9.44,9.43,9.43,31200,294413.0,939],[20240711,9.43,9.42,9.43,9.41,9.42,62100,585104.0,940],[20240711,9.42,9.42,9.42,9.4,9.4,60000,564398.0,941],[20240711,9.4,9.4,9.42,9.39,9.4,84200,790916.0,942],[20240711,9.4,9.4,9.4,9.4,9.4,59600,560039.0,943],[20240711,9.4,9.4,9.42,9.4,9.42,11600,109140.0,944],[20240711,9.42,9.42,9.43,9.42,9.43,13400,126254.0,945],[20240711,9.43,9.47,9.47,9.46,9.46,54700,517391.0,946],[20240711,9.46,9.46,9.46,9.44,9.44,5000,47217.0,947],[20240711,9.44,9.43,9.46,9.43,9.45,24800,234176.0,948],[20240711,9.45,9.45,9.45,9.43,9.44,23800,224579.0,949],[20240711,9.44,9.43,9.43,9.42,9.42,22300,210100.0,950],[20240711,9.42,9.42,9.42,9.42,9.42,6400,60273.0,951],[20240711,9.42,9.41,9.42,9.41,9.42,16400,154359.0,952],[20240711,9.42,9.42,9.42,9.41,9.41,38600,363416.0,953],[20240711,9.41,9.41,9.42,9.4,9.41,39600,372306.0,954],[20240711,9.41,9.41,9.41,9.4,9.41,9700,91259.0,955],[20240711,9.41,9.41,9.41,9.41,9.41,13400,126094.0,956],[20240711,9.41,9.41,9.44,9.41,9.44,16300,153742.0,957],[20240711,9.44,9.44,9.44,9.43,9.43,6900,65097.0,958],[20240711,9.43,9.43,9.45,9.43,9.45,23500,221770.0,959],[20240711,9.45,9.45,9.46,9.45,9.45,50500,477396.0,1000],[20240711,9.45,9.45,9.45,9.44,9.44,26600,251334.0,1001],[20240711,9.44,9.44,9.44,9.44,9.44,6900,65138.0,1002],[20240711,9.44,9.44,9.46,9.44,9.46,30800,291091.0,1003],[20240711,9.46,9.46,9.46,9.43,9.43,47200,445723.0,1004],[20240711,9.43,9.43,9.43,9.42,9.43,14500,136738.0,1005],[20240711,9.43,9.44,9.47,9.44,9.47,39500,373622.0,1006],[20240711,9.47,9.46,9.47,9.46,9.47,41300,391065.0,1007],[20240711,9.47,9.47,9.48,9.47,9.48,22900,216884.0,1008],[20240711,9.48,9.48,9.49,9.48,9.49,48000,455041.0,1009],[20240711,9.49,9.49,9.5,9.48,9.48,76500,726178.0,1010],[20240711,9.48,9.48,9.49,9.48,9.49,24700,234315.0,1011],[20240711,9.49,9.48,9.5,9.48,9.5,47200,447855.0,1012],[20240711,9.5,9.5,9.52,9.49,9.5,82100,780087.0,1013],[20240711,9.5,9.5,9.5,9.48,9.5,67100,636515.0,1014],[20240711,9.5,9.49,9.49,9.48,9.48,47400,449518.0,1015],[20240711,9.48,9.5,9.5,9.5,9.5,16900,160426.0,1016],[20240711,9.5,9.5,9.5,9.5,9.5,17600,167200.0,1017],[20240711,9.5,9.5,9.5,9.48,9.48,139300,1321888.0,1018],[20240711,9.48,9.49,9.49,9.48,9.48,15700,148964.0,1019],[20240711,9.48,9.48,9.48,9.47,9.47,54500,516602.0,1020],[20240711,9.47,9.47,9.48,9.47,9.48,104600,991598.0,1021],[20240711,9.48,9.49,9.49,9.48,9.49,13900,131788.0,1022],[20240711,9.49,9.49,9.49,9.48,9.48,3200,30356.0,1023],[20240711,9.48,9.48,9.49,9.48,9.49,13900,131805.0,1024],[20240711,9.49,9.49,9.49,9.49,9.49,8900,84461.0,1025],[20240711,9.49,9.49,9.49,9.48,9.48,19800,187714.0,1026],[20240711,9.48,9.47,9.47,9.47,9.47,51200,484864.0,1027],[20240711,9.47,9.47,9.49,9.47,9.48,19400,183917.0,1028],[20240711,9.48,9.48,9.49,9.48,9.49,24300,230498.0,1029],[20240711,9.49,9.49,9.51,9.49,9.51,25900,246102.0,1030],[20240711,9.51,9.51,9.51,9.5,9.5,10500,99796.0,1031],[20240711,9.5,9.5,9.51,9.49,9.5,63100,599609.0,1032],[20240711,9.5,9.51,9.51,9.5,9.51,18800,178783.0,1033],[20240711,9.51,9.51,9.52,9.51,9.51,8400,79886.0,1034],[20240711,9.51,9.51,9.51,9.5,9.5,15600,148259.0,1035],[20240711,9.5,9.5,9.51,9.5,9.5,25500,242292.0,1036],[20240711,9.5,9.5,9.5,9.5,9.5,16700,158650.0,1037],[20240711,9.5,9.49,9.5,9.49,9.5,13800,131085.0,1038],[20240711,9.5,9.5,9.52,9.49,9.51,65100,618965.0,1039],[20240711,9.51,9.52,9.52,9.51,9.51,12700,120894.0,1040],[20240711,9.51,9.52,9.52,9.51,9.52,11200,106603.0,1041],[20240711,9.52,9.51,9.52,9.51,9.52,13200,125629.0,1042],[20240711,9.52,9.51,9.52,9.51,9.52,32400,308203.0,1043],[20240711,9.52,9.52,9.52,9.51,9.52,23100,219900.0,1044],[20240711,9.52,9.53,9.53,9.52,9.52,26800,255138.0,1045],[20240711,9.52,9.53,9.53,9.53,9.53,39500,376435.0,1046],[20240711,9.53,9.53,9.54,9.53,9.54,20700,197436.0,1047],[20240711,9.54,9.54,9.54,9.54,9.54,28500,271890.0,1048],[20240711,9.54,9.54,9.55,9.53,9.53,15500,147913.0,1049],[20240711,9.53,9.53,9.53,9.53,9.53,17600,167723.0,1050],[20240711,9.53,9.53,9.54,9.53,9.53,20400,194422.0,1051],[20240711,9.53,9.53,9.53,9.52,9.53,9500,90485.0,1052],[20240711,9.53,9.53,9.53,9.53,9.53,18700,178206.0,1053],[20240711,9.53,9.53,9.53,9.53,9.53,9500,90535.0,1054],[20240711,9.53,9.53,9.53,9.52,9.52,28400,270531.0,1055],[20240711,9.52,9.53,9.53,9.52,9.52,6900,65699.0,1056],[20240711,9.52,9.51,9.51,9.51,9.51,12200,116110.0,1057],[20240711,9.51,9.51,9.52,9.51,9.52,16300,155028.0,1058],[20240711,9.52,9.51,9.52,9.51,9.51,12100,115137.0,1059],[20240711,9.51,9.51,9.51,9.51,9.51,0,0.0,1100],[20240711,9.51,9.51,9.51,9.51,9.51,3600,34236.0,1101],[20240711,9.51,9.51,9.51,9.5,9.51,37900,360060.0,1102],[20240711,9.51,9.51,9.51,9.5,9.51,6200,58952.0,1103],[20240711,9.51,9.51,9.51,9.5,9.5,5900,56076.0,1104],[20240711,9.5,9.49,9.49,9.48,9.48,112000,1062380.0,1105],[20240711,9.48,9.48,9.48,9.47,9.47,12300,116601.0,1106],[20240711,9.47,9.49,9.5,9.49,9.5,8800,83529.0,1107],[20240711,9.5,9.49,9.49,9.49,9.49,1300,12337.0,1108],[20240711,9.49,9.49,9.49,9.49,9.49,4000,37960.0,1109],[20240711,9.49,9.49,9.49,9.49,9.49,2900,27521.0,1110],[20240711,9.49,9.5,9.5,9.49,9.49,6900,65539.0,1111],[20240711,9.49,9.49,9.51,9.49,9.5,21700,206192.0,1112],[20240711,9.5,9.51,9.51,9.51,9.51,8700,82737.0,1113],[20240711,9.51,9.51,9.51,9.51,9.51,2000,19020.0,1114],[20240711,9.51,9.52,9.52,9.51,9.51,26400,251274.0,1115],[20240711,9.51,9.52,9.52,9.52,9.52,4800,45684.0,1116],[20240711,9.52,9.52,9.52,9.52,9.52,11300,107575.0,1117],[20240711,9.52,9.52,9.52,9.52,9.52,1100,10472.0,1118],[20240711,9.52,9.52,9.52,9.51,9.51,5500,52311.0,1119],[20240711,9.51,9.51,9.51,9.51,9.51,4100,38991.0,1120],[20240711,9.51,9.51,9.51,9.51,9.51,1000,9510.0,1121],[20240711,9.51,9.5,9.5,9.5,9.5,4200,39900.0,1122],[20240711,9.5,9.51,9.52,9.51,9.52,1200,11413.0,1123],[20240711,9.52,9.51,9.51,9.5,9.5,900,8551.0,1124],[20240711,9.5,9.5,9.5,9.5,9.5,9000,85500.0,1125],[20240711,9.5,9.51,9.52,9.51,9.51,23100,219873.0,1126],[20240711,9.51,9.51,9.51,9.5,9.5,11900,113063.0,1127],[20240711,9.5,9.5,9.5,9.5,9.5,4200,39900.0,1128],[20240711,9.5,9.51,9.51,9.5,9.51,5600,53238.0,1129],[20240711,9.51,9.5,9.52,9.5,9.52,2800,26634.0,1130],[20240711,9.52,9.51,9.52,9.51,9.52,19700,187542.0,1301],[20240711,9.52,9.52,9.52,9.52,9.52,0,0.0,1302],[20240711,9.52,9.52,9.52,9.52,9.52,700,6664.0,1303],[20240711,9.52,9.52,9.52,9.52,9.52,10500,99960.0,1304],[20240711,9.52,9.51,9.52,9.51,9.52,1700,16179.0,1305],[20240711,9.52,9.52,9.52,9.51,9.51,200,1903.0,1306],[20240711,9.51,9.52,9.52,9.52,9.52,100,952.0,1307],[20240711,9.52,9.51,9.52,9.51,9.52,3100,29511.0,1308],[20240711,9.52,9.53,9.53,9.53,9.53,12000,114265.0,1309],[20240711,9.53,9.52,9.52,9.52,9.52,700,6664.0,1310],[20240711,9.52,9.52,9.52,9.52,9.52,1100,10472.0,1311],[20240711,9.52,9.52,9.52,9.52,9.52,1200,11424.0,1312],[20240711,9.52,9.53,9.53,9.52,9.52,8900,84756.0,1313],[20240711,9.52,9.52,9.53,9.52,9.53,10400,99078.0,1314],[20240711,9.53,9.53,9.53,9.53,9.53,100,953.0,1315],[20240711,9.53,9.52,9.52,9.52,9.52,6000,57120.0,1316],[20240711,9.52,9.52,9.53,9.52,9.52,3300,31418.0,1317],[20240711,9.52,9.53,9.53,9.53,9.53,8900,84817.0,1318],[20240711,9.53,9.52,9.52,9.52,9.52,32900,313208.0,1319],[20240711,9.52,9.53,9.53,9.52,9.52,3500,33331.0,1320],[20240711,9.52,9.52,9.53,9.52,9.53,14900,141957.0,1321],[20240711,9.53,9.53,9.53,9.53,9.53,400,3812.0,1322],[20240711,9.53,9.53,9.53,9.52,9.53,12400,118170.0,1323],[20240711,9.53,9.52,9.53,9.52,9.52,13100,124825.0,1324],[20240711,9.52,9.51,9.52,9.51,9.52,5200,49460.0,1325],[20240711,9.52,9.52,9.52,9.52,9.52,0,0.0,1326],[20240711,9.52,9.53,9.53,9.52,9.52,9200,87604.0,1327],[20240711,9.52,9.52,9.53,9.52,9.53,1600,15242.0,1328],[20240711,9.53,9.53,9.53,9.51,9.51,13400,127592.0,1329],[20240711,9.51,9.51,9.51,9.51,9.51,200,1903.0,1330],[20240711,9.51,9.52,9.52,9.52,9.52,400,3808.0,1331],[20240711,9.52,9.53,9.53,9.51,9.51,2500,23806.0,1332],[20240711,9.51,9.51,9.51,9.51,9.51,100,951.0,1333],[20240711,9.51,9.51,9.51,9.51,9.51,6800,64668.0,1334],[20240711,9.51,9.51,9.51,9.51,9.51,1500,14265.0,1335],[20240711,9.51,9.51,9.51,9.51,9.51,6700,63717.0,1336],[20240711,9.51,9.52,9.52,9.51,9.51,1100,10470.0,1337],[20240711,9.51,9.52,9.53,9.52,9.53,3100,29524.0,1338],[20240711,9.53,9.52,9.52,9.52,9.52,1600,15232.0,1339],[20240711,9.52,9.52,9.52,9.52,9.52,1100,10472.0,1340],[20240711,9.52,9.53,9.53,9.53,9.53,1000,9530.0,1341],[20240711,9.53,9.53,9.53,9.53,9.53,1300,12389.0,1342],[20240711,9.53,9.52,9.53,9.52,9.53,3900,37138.0,1343],[20240711,9.53,9.53,9.53,9.52,9.52,4000,38082.0,1344],[20240711,9.52,9.52,9.52,9.52,9.52,300,2856.0,1345],[20240711,9.52,9.52,9.52,9.52,9.52,1800,17136.0,1346],[20240711,9.52,9.51,9.53,9.51,9.51,6400,60920.0,1347],[20240711,9.51,9.53,9.53,9.53,9.53,3500,33355.0,1348],[20240711,9.53,9.53,9.53,9.53,9.53,0,0.0,1349],[20240711,9.53,9.52,9.52,9.52,9.52,3400,32368.0,1350],[20240711,9.52,9.52,9.52,9.52,9.52,17700,168504.0,1351],[20240711,9.52,9.52,9.52,9.51,9.52,16200,154197.0,1352],[20240711,9.52,9.52,9.52,9.51,9.51,13500,128531.0,1353],[20240711,9.51,9.52,9.52,9.52,9.52,3200,30464.0,1354],[20240711,9.52,9.52,9.54,9.52,9.54,127700,1217129.0,1355],[20240711,9.54,9.54,9.54,9.53,9.53,5100,48643.0,1356],[20240711,9.53,9.54,9.54,9.54,9.54,3600,34344.0,1357],[20240711,9.54,9.54,9.54,9.53,9.54,28500,271847.0,1358],[20240711,9.54,9.54,9.54,9.54,9.54,16600,158364.0,1359],[20240711,9.54,9.54,9.54,9.53,9.53,3100,29554.0,1400],[20240711,9.53,9.54,9.54,9.54,9.54,2900,27666.0,1401],[20240711,9.54,9.54,9.55,9.54,9.55,42100,401637.0,1402],[20240711,9.55,9.55,9.55,9.54,9.55,2600,24827.0,1403],[20240711,9.55,9.55,9.55,9.54,9.55,38600,368355.0,1404],[20240711,9.55,9.54,9.54,9.54,9.54,26100,248994.0,1405],[20240711,9.54,9.53,9.54,9.53,9.54,15000,143072.0,1406],[20240711,9.54,9.54,9.54,9.53,9.53,1100,10489.0,1407],[20240711,9.53,9.53,9.53,9.53,9.53,200,1906.0,1408],[20240711,9.53,9.54,9.54,9.54,9.54,1300,12402.0,1409],[20240711,9.54,9.54,9.54,9.54,9.54,1600,15264.0,1410],[20240711,9.54,9.54,9.54,9.54,9.54,11700,111618.0,1411],[20240711,9.54,9.54,9.54,9.54,9.54,8200,78259.0,1412],[20240711,9.54,9.55,9.55,9.55,9.55,300,2865.0,1413],[20240711,9.55,9.55,9.55,9.54,9.54,14300,136553.0,1414],[20240711,9.54,9.54,9.55,9.53,9.55,11900,113477.0,1415],[20240711,9.55,9.55,9.55,9.54,9.54,1300,12403.0,1416],[20240711,9.54,9.54,9.54,9.54,9.54,800,7632.0,1417],[20240711,9.54,9.53,9.53,9.53,9.53,100,953.0,1418],[20240711,9.53,9.53,9.54,9.53,9.53,6700,63894.0,1419],[20240711,9.53,9.53,9.53,9.53,9.53,2600,24778.0,1420],[20240711,9.53,9.54,9.54,9.53,9.54,37400,356756.0,1421],[20240711,9.54,9.54,9.54,9.5,9.53,99900,950577.0,1422],[20240711,9.53,9.5,9.54,9.5,9.52,113900,1082344.0,1423],[20240711,9.52,9.52,9.53,9.5,9.53,151700,1441448.0,1424],[20240711,9.53,9.52,9.53,9.5,9.5,130800,1242893.0,1425],[20240711,9.5,9.5,9.52,9.5,9.5,212700,2020912.0,1426],[20240711,9.5,9.5,9.5,9.49,9.5,57000,541485.0,1427],[20240711,9.5,9.51,9.51,9.51,9.51,7000,66570.0,1428],[20240711,9.51,9.5,9.52,9.5,9.51,7100,67520.0,1429],[20240711,9.51,9.5,9.51,9.5,9.51,1600,15209.0,1430],[20240711,9.51,9.51,9.51,9.5,9.5,41700,396424.5,1431],[20240711,9.5,9.51,9.53,9.51,9.52,29900,284614.0,1432],[20240711,9.52,9.51,9.52,9.51,9.52,7000,66590.0,1433],[20240711,9.52,9.52,9.52,9.52,9.52,18800,178976.0,1434],[20240711,9.52,9.51,9.51,9.51,9.51,4700,44697.0,1435],[20240711,9.51,9.51,9.51,9.51,9.51,16200,154062.0,1436],[20240711,9.51,9.51,9.51,9.5,9.5,17300,164356.0,1437],[20240711,9.5,9.5,9.5,9.49,9.49,31900,302771.5,1438],[20240711,9.49,9.49,9.5,9.49,9.5,3200,30393.0,1439],[20240711,9.5,9.5,9.5,9.5,9.5,27300,259065.0,1440],[20240711,9.5,9.5,9.51,9.5,9.5,3200,30403.0,1441],[20240711,9.5,9.51,9.51,9.5,9.51,1900,18062.0,1442],[20240711,9.51,9.5,9.51,9.5,9.51,44900,426577.0,1443],[20240711,9.51,9.51,9.51,9.5,9.5,3700,35160.0,1444],[20240711,9.5,9.5,9.51,9.5,9.5,18900,179588.0,1445],[20240711,9.5,9.51,9.51,9.5,9.51,7200,68470.0,1446],[20240711,9.51,9.5,9.51,9.5,9.51,89200,848191.0,1447],[20240711,9.51,9.51,9.51,9.51,9.51,7300,69419.0,1448],[20240711,9.51,9.51,9.52,9.51,9.52,6300,59920.0,1449],[20240711,9.52,9.52,9.53,9.52,9.53,67800,645456.0,1450],[20240711,9.53,9.52,9.53,9.51,9.51,19900,189570.0,1451],[20240711,9.51,9.53,9.53,9.52,9.52,12000,114245.0,1452],[20240711,9.52,9.53,9.53,9.53,9.53,9900,94309.0,1453],[20240711,9.53,9.53,9.53,9.52,9.52,28000,266765.0,1454],[20240711,9.52,9.52,9.53,9.52,9.53,25000,238135.0,1455],[20240711,9.53,9.53,9.53,9.52,9.53,22500,214342.0,1456],[20240711,9.53,9.52,9.53,9.52,9.53,82000,781029.0,1457],[20240711,9.53,9.53,9.53,9.53,9.53,0,0.0,1458],[20240711,9.53,9.53,9.53,9.53,9.53,0,0.0,1459],[20240711,9.53,9.53,9.53,9.53,9.53,129100,1230323.0,1500],[20240712,9.53,9.57,9.59,9.56,9.57,110400,1057269.0,931],[20240712,9.57,9.57,9.57,9.51,9.52,35200,335827.0,932],[20240712,9.52,9.52,9.56,9.52,9.56,60700,579100.0,933],[20240712,9.56,9.56,9.57,9.56,9.56,43600,416750.0,934],[20240712,9.56,9.56,9.57,9.56,9.56,25400,242833.0,935],[20240712,9.56,9.56,9.56,9.54,9.54,40500,386892.0,936],[20240712,9.54,9.54,9.55,9.53,9.54,26000,247959.0,937],[20240712,9.54,9.53,9.55,9.53,9.55,31200,297639.0,938],[20240712,9.55,9.57,9.59,9.57,9.59,109300,1046037.0,939],[20240712,9.59,9.58,9.59,9.57,9.57,30200,289425.0,940],[20240712,9.57,9.56,9.64,9.56,9.63,91700,880908.0,941],[20240712,9.63,9.64,9.65,9.62,9.64,97900,943309.0,942],[20240712,9.64,9.65,9.65,9.63,9.63,123000,1185265.0,943],[20240712,9.63,9.62,9.67,9.62,9.67,111600,1076228.0,944],[20240712,9.67,9.67,9.68,9.63,9.63,166300,1607682.0,945],[20240712,9.63,9.63,9.69,9.63,9.67,56300,544645.0,946],[20240712,9.67,9.67,9.67,9.65,9.66,28900,278999.0,947],[20240712,9.66,9.65,9.67,9.65,9.67,45700,441426.0,948],[20240712,9.67,9.67,9.68,9.66,9.66,152400,1473155.0,949],[20240712,9.66,9.65,9.66,9.63,9.64,23100,222685.0,950],[20240712,9.64,9.63,9.63,9.63,9.63,39800,383274.0,951],[20240712,9.63,9.63,9.63,9.63,9.63,36700,353381.0,952],[20240712,9.63,9.63,9.64,9.62,9.63,15100,145404.0,953],[20240712,9.63,9.63,9.66,9.62,9.66,51200,493796.0,954],[20240712,9.66,9.66,9.67,9.65,9.65,6600,63757.0,955],[20240712,9.65,9.65,9.65,9.64,9.65,23200,223796.0,956],[20240712,9.65,9.66,9.66,9.65,9.65,12100,116825.0,957],[20240712,9.65,9.64,9.64,9.64,9.64,1700,16399.0,958],[20240712,9.64,9.64,9.65,9.64,9.64,31100,299836.0,959],[20240712,9.64,9.65,9.65,9.64,9.65,6900,66550.0,1000],[20240712,9.65,9.64,9.65,9.64,9.65,9800,94498.0,1001],[20240712,9.65,9.64,9.65,9.63,9.63,10100,97323.0,1002],[20240712,9.63,9.64,9.65,9.64,9.65,23300,224784.0,1003],[20240712,9.65,9.65,9.65,9.65,9.65,600,5790.0,1004],[20240712,9.65,9.64,9.64,9.63,9.63,60700,584715.0,1005],[20240712,9.63,9.62,9.63,9.62,9.63,16000,153951.0,1006],[20240712,9.63,9.62,9.62,9.61,9.61,17300,166349.0,1007],[20240712,9.61,9.61,9.61,9.61,9.61,33200,319052.0,1008],[20240712,9.61,9.61,9.61,9.6,9.6,11000,105687.0,1009],[20240712,9.6,9.6,9.62,9.6,9.62,7600,73016.0,1010],[20240712,9.62,9.61,9.62,9.61,9.62,22300,214381.0,1011],[20240712,9.62,9.61,9.62,9.61,9.61,15000,144188.0,1012],[20240712,9.61,9.61,9.61,9.6,9.61,11800,113401.0,1013],[20240712,9.61,9.61,9.61,9.6,9.6,2400,23044.0,1014],[20240712,9.6,9.61,9.61,9.58,9.58,76500,734226.0,1015],[20240712,9.58,9.58,9.58,9.58,9.58,9600,91968.0,1016],[20240712,9.58,9.58,9.6,9.58,9.59,32300,309647.0,1017],[20240712,9.59,9.58,9.58,9.58,9.58,1800,17244.0,1018],[20240712,9.58,9.58,9.58,9.58,9.58,23000,220340.0,1019],[20240712,9.58,9.58,9.58,9.58,9.58,17300,165694.0,1020],[20240712,9.58,9.58,9.58,9.58,9.58,5600,53648.0,1021],[20240712,9.58,9.58,9.59,9.58,9.59,1300,12459.0,1022],[20240712,9.59,9.58,9.62,9.58,9.62,19200,184406.0,1023],[20240712,9.62,9.62,9.64,9.62,9.64,14500,139637.0,1024],[20240712,9.64,9.64,9.64,9.64,9.64,55800,537770.0,1025],[20240712,9.64,9.65,9.65,9.62,9.62,50700,489229.0,1026],[20240712,9.62,9.65,9.65,9.62,9.62,10100,97330.0,1027],[20240712,9.62,9.62,9.62,9.6,9.6,62000,595937.0,1028],[20240712,9.6,9.6,9.62,9.6,9.62,10800,103742.0,1029],[20240712,9.62,9.62,9.62,9.61,9.61,5200,50018.0,1030],[20240712,9.61,9.6,9.61,9.6,9.6,5300,50884.0,1031],[20240712,9.6,9.59,9.6,9.59,9.6,29500,283158.0,1032],[20240712,9.6,9.6,9.61,9.6,9.6,1800,17290.0,1033],[20240712,9.6,9.61,9.62,9.61,9.62,4900,47081.0,1034],[20240712,9.62,9.62,9.62,9.6,9.61,11400,109542.0,1035],[20240712,9.61,9.61,9.67,9.61,9.67,126100,1215394.0,1036],[20240712,9.67,9.64,9.64,9.64,9.64,16100,155228.0,1037],[20240712,9.64,9.65,9.65,9.64,9.65,10700,103191.0,1038],[20240712,9.65,9.64,9.65,9.64,9.65,3000,28922.0,1039],[20240712,9.65,9.65,9.65,9.62,9.62,6300,60757.0,1040],[20240712,9.62,9.63,9.63,9.62,9.62,1700,16367.0,1041],[20240712,9.62,9.62,9.64,9.62,9.64,8700,83779.0,1042],[20240712,9.64,9.64,9.64,9.63,9.63,21600,208041.0,1043],[20240712,9.63,9.64,9.64,9.64,9.64,6700,64588.0,1044],[20240712,9.64,9.65,9.65,9.64,9.65,500,4822.0,1045],[20240712,9.65,9.65,9.66,9.64,9.64,32100,309753.0,1046],[20240712,9.64,9.65,9.65,9.65,9.65,11700,112905.0,1047],[20240712,9.65,9.65,9.65,9.65,9.65,4400,42469.0,1048],[20240712,9.65,9.65,9.67,9.65,9.66,52100,503363.0,1049],[20240712,9.66,9.66,9.66,9.65,9.66,26900,259718.0,1050],[20240712,9.66,9.66,9.66,9.65,9.65,8500,82076.0,1051],[20240712,9.65,9.64,9.64,9.63,9.64,15800,152311.0,1052],[20240712,9.64,9.64,9.64,9.63,9.63,18500,178192.0,1053],[20240712,9.63,9.63,9.63,9.63,9.63,13800,132894.0,1054],[20240712,9.63,9.64,9.64,9.63,9.64,21800,209963.0,1055],[20240712,9.64,9.65,9.71,9.65,9.7,234200,2266970.0,1056],[20240712,9.7,9.71,9.75,9.69,9.69,97000,943263.0,1057],[20240712,9.69,9.69,9.69,9.68,9.69,46800,453424.0,1058],[20240712,9.69,9.69,9.69,9.65,9.65,87700,848954.0,1059],[20240712,9.65,9.67,9.67,9.66,9.66,19400,187545.0,1100],[20240712,9.66,9.68,9.68,9.67,9.67,14600,141230.0,1101],[20240712,9.67,9.67,9.67,9.67,9.67,15100,146017.0,1102],[20240712,9.67,9.67,9.68,9.67,9.67,3600,34814.0,1103],[20240712,9.67,9.68,9.68,9.66,9.66,28000,270797.0,1104],[20240712,9.66,9.66,9.67,9.66,9.67,12800,123674.0,1105],[20240712,9.67,9.66,9.66,9.65,9.66,9300,89874.0,1106],[20240712,9.66,9.66,9.67,9.65,9.67,24900,240490.0,1107],[20240712,9.67,9.66,9.67,9.66,9.66,19100,184507.0,1108],[20240712,9.66,9.66,9.66,9.66,9.66,30600,295804.0,1109],[20240712,9.66,9.66,9.66,9.65,9.65,58200,561681.0,1110],[20240712,9.65,9.65,9.68,9.65,9.68,18300,176645.0,1111],[20240712,9.68,9.68,9.68,9.65,9.65,25100,242422.0,1112],[20240712,9.65,9.65,9.65,9.64,9.64,800,7719.0,1113],[20240712,9.64,9.64,9.65,9.64,9.65,24900,240293.0,1114],[20240712,9.65,9.64,9.65,9.64,9.64,2400,23139.0,1115],[20240712,9.64,9.64,9.65,9.64,9.65,11000,106126.0,1116],[20240712,9.65,9.65,9.65,9.64,9.64,28800,277634.0,1117],[20240712,9.64,9.64,9.64,9.63,9.63,13900,133870.0,1118],[20240712,9.63,9.63,9.63,9.62,9.62,26100,251275.0,1119],[20240712,9.62,9.63,9.63,9.63,9.63,7800,75114.0,1120],[20240712,9.63,9.63,9.64,9.63,9.64,6100,58790.0,1121],[20240712,9.64,9.64,9.65,9.63,9.64,14300,137755.0,1122],[20240712,9.64,9.63,9.63,9.63,9.63,10800,104004.0,1123],[20240712,9.63,9.62,9.62,9.62,9.62,10000,96200.0,1124],[20240712,9.62,9.63,9.63,9.62,9.63,19400,186722.0,1125],[20240712,9.63,9.62,9.63,9.62,9.63,600,5774.0,1126],[20240712,9.63,9.63,9.63,9.63,9.63,200,1926.0,1127],[20240712,9.63,9.63,9.63,9.63,9.63,0,0.0,1128],[20240712,9.63,9.62,9.62,9.61,9.62,45600,438540.0,1129],[20240712,9.62,9.62,9.62,9.61,9.61,5600,53866.0,1130],[20240712,9.61,9.62,9.62,9.61,9.61,6500,62462.0,1301],[20240712,9.61,9.61,9.61,9.61,9.61,6800,65348.0,1302],[20240712,9.61,9.61,9.61,9.59,9.59,44000,422295.0,1303],[20240712,9.59,9.58,9.59,9.58,9.58,16000,153290.0,1304],[20240712,9.58,9.58,9.59,9.58,9.59,10400,99674.0,1305],[20240712,9.59,9.58,9.58,9.58,9.58,11200,107306.0,1306],[20240712,9.58,9.59,9.59,9.58,9.59,2300,22054.0,1307],[20240712,9.59,9.59,9.59,9.59,9.59,2100,20139.0,1308],[20240712,9.59,9.59,9.59,9.58,9.59,26400,253140.0,1309],[20240712,9.59,9.59,9.59,9.58,9.58,76000,728577.0,1310],[20240712,9.58,9.57,9.58,9.57,9.58,300,2873.0,1311],[20240712,9.58,9.58,9.58,9.58,9.58,500,4790.0,1312],[20240712,9.58,9.58,9.59,9.58,9.59,5900,56530.0,1313],[20240712,9.59,9.58,9.58,9.58,9.58,16100,154238.0,1314],[20240712,9.58,9.58,9.58,9.58,9.58,8900,85262.0,1315],[20240712,9.58,9.57,9.57,9.57,9.57,21000,200975.0,1316],[20240712,9.57,9.56,9.58,9.56,9.57,38800,371270.0,1317],[20240712,9.57,9.57,9.57,9.57,9.57,200,1914.0,1318],[20240712,9.57,9.57,9.58,9.57,9.58,16000,153137.0,1319],[20240712,9.58,9.58,9.58,9.58,9.58,5800,55564.0,1320],[20240712,9.58,9.57,9.57,9.57,9.57,200,1914.0,1321],[20240712,9.57,9.58,9.58,9.58,9.58,700,6706.0,1322],[20240712,9.58,9.57,9.57,9.57,9.57,2400,22968.0,1323],[20240712,9.57,9.57,9.57,9.57,9.57,1600,15312.0,1324],[20240712,9.57,9.57,9.57,9.57,9.57,1900,18183.0,1325],[20240712,9.57,9.58,9.58,9.58,9.58,2800,26824.0,1326],[20240712,9.58,9.58,9.58,9.56,9.56,26200,250745.0,1327],[20240712,9.56,9.56,9.57,9.56,9.57,8300,79416.0,1328],[20240712,9.57,9.57,9.57,9.57,9.57,1100,10527.0,1329],[20240712,9.57,9.56,9.56,9.56,9.56,800,7648.0,1330],[20240712,9.56,9.57,9.57,9.57,9.57,5700,54549.0,1331],[20240712,9.57,9.57,9.57,9.56,9.56,2900,27729.0,1332],[20240712,9.56,9.56,9.56,9.55,9.56,74900,716043.0,1333],[20240712,9.56,9.56,9.56,9.56,9.56,17500,167300.0,1334],[20240712,9.56,9.56,9.56,9.56,9.56,13000,124265.0,1335],[20240712,9.56,9.56,9.56,9.55,9.55,22100,211067.0,1336],[20240712,9.55,9.56,9.56,9.56,9.56,9500,90820.0,1337],[20240712,9.56,9.56,9.56,9.55,9.55,25600,244573.0,1338],[20240712,9.55,9.56,9.56,9.55,9.56,21300,203528.0,1339],[20240712,9.56,9.56,9.58,9.55,9.58,32800,313633.0,1340],[20240712,9.58,9.58,9.61,9.58,9.58,15700,150492.0,1341],[20240712,9.58,9.58,9.58,9.57,9.58,6800,65093.0,1342],[20240712,9.58,9.58,9.58,9.58,9.58,1300,12454.0,1343],[20240712,9.58,9.57,9.57,9.57,9.57,6500,62229.0,1344],[20240712,9.57,9.58,9.59,9.58,9.59,700,6707.0,1345],[20240712,9.59,9.59,9.61,9.59,9.6,9000,86341.0,1346],[20240712,9.6,9.59,9.59,9.59,9.59,6900,66171.0,1347],[20240712,9.59,9.6,9.6,9.59,9.6,7500,71991.0,1348],[20240712,9.6,9.59,9.59,9.59,9.59,1700,16303.0,1349],[20240712,9.59,9.59,9.61,9.59,9.61,12200,117207.0,1350],[20240712,9.61,9.61,9.62,9.61,9.62,15300,147166.0,1351],[20240712,9.62,9.61,9.61,9.61,9.61,200,1922.0,1352],[20240712,9.61,9.62,9.63,9.62,9.63,8300,79896.0,1353],[20240712,9.63,9.62,9.64,9.62,9.64,24600,237001.0,1354],[20240712,9.64,9.64,9.65,9.63,9.63,29100,280500.0,1355],[20240712,9.63,9.64,9.64,9.63,9.64,1500,14449.0,1356],[20240712,9.64,9.63,9.64,9.61,9.61,54000,519902.0,1357],[20240712,9.61,9.61,9.61,9.61,9.61,500,4805.0,1358],[20240712,9.61,9.63,9.63,9.63,9.63,5800,55854.0,1359],[20240712,9.63,9.63,9.63,9.63,9.63,14500,139635.0,1400],[20240712,9.63,9.63,9.63,9.62,9.62,5200,50075.0,1401],[20240712,9.62,9.62,9.62,9.62,9.62,6100,58682.0,1402],[20240712,9.62,9.63,9.63,9.63,9.63,1400,13479.0,1403],[20240712,9.63,9.62,9.62,9.6,9.6,14800,142279.0,1404],[20240712,9.6,9.62,9.62,9.62,9.62,3900,37518.0,1405],[20240712,9.62,9.6,9.61,9.6,9.61,3300,31712.0,1406],[20240712,9.61,9.61,9.61,9.6,9.6,2200,21127.0,1407],[20240712,9.6,9.6,9.6,9.6,9.6,2300,22102.0,1408],[20240712,9.6,9.6,9.6,9.6,9.6,0,0.0,1409],[20240712,9.6,9.6,9.61,9.6,9.61,21200,203679.0,1410],[20240712,9.61,9.62,9.62,9.62,9.62,9400,90428.0,1411],[20240712,9.62,9.62,9.62,9.62,9.62,4400,42332.0,1412],[20240712,9.62,9.63,9.63,9.63,9.63,900,8667.0,1413],[20240712,9.63,9.63,9.63,9.63,9.63,5300,51039.0,1414],[20240712,9.63,9.63,9.63,9.63,9.63,14700,141561.0,1415],[20240712,9.63,9.62,9.63,9.62,9.63,12800,123230.0,1416],[20240712,9.63,9.63,9.63,9.63,9.63,2700,26001.0,1417],[20240712,9.63,9.63,9.64,9.63,9.64,1200,11566.0,1418],[20240712,9.64,9.64,9.64,9.64,9.64,3300,31812.0,1419],[20240712,9.64,9.63,9.63,9.63,9.63,2400,23112.0,1420],[20240712,9.63,9.63,9.63,9.63,9.63,13300,128079.0,1421],[20240712,9.63,9.63,9.64,9.62,9.62,12800,123180.0,1422],[20240712,9.62,9.63,9.63,9.62,9.63,2100,20221.0,1423],[20240712,9.63,9.63,9.63,9.63,9.63,100,963.0,1424],[20240712,9.63,9.63,9.63,9.62,9.63,2900,27918.0,1425],[20240712,9.63,9.62,9.62,9.62,9.62,4700,45214.0,1426],[20240712,9.62,9.62,9.63,9.61,9.63,12000,115509.0,1427],[20240712,9.63,9.63,9.63,9.62,9.62,54100,520482.0,1428],[20240712,9.62,9.63,9.63,9.62,9.62,14900,143441.0,1429],[20240712,9.62,9.62,9.63,9.62,9.63,2000,19250.0,1430],[20240712,9.63,9.63,9.63,9.62,9.62,1100,10589.0,1431],[20240712,9.62,9.62,9.62,9.62,9.62,23500,226070.0,1432],[20240712,9.62,9.62,9.62,9.62,9.62,7600,73112.0,1433],[20240712,9.62,9.61,9.62,9.61,9.62,8000,76946.0,1434],[20240712,9.62,9.62,9.62,9.62,9.62,0,0.0,1435],[20240712,9.62,9.62,9.62,9.62,9.62,4600,44252.0,1436],[20240712,9.62,9.61,9.62,9.61,9.62,45100,433531.0,1437],[20240712,9.62,9.62,9.62,9.61,9.62,16400,157670.0,1438],[20240712,9.62,9.61,9.62,9.61,9.62,20800,200060.0,1439],[20240712,9.62,9.62,9.63,9.62,9.62,31700,305230.0,1440],[20240712,9.62,9.63,9.63,9.62,9.62,37900,364666.0,1441],[20240712,9.62,9.62,9.62,9.61,9.61,42600,409803.0,1442],[20240712,9.61,9.62,9.62,9.62,9.62,8000,76950.0,1443],[20240712,9.62,9.62,9.63,9.62,9.62,26900,258855.0,1444],[20240712,9.62,9.63,9.63,9.62,9.63,2400,23109.0,1445],[20240712,9.63,9.63,9.64,9.63,9.63,53200,512370.0,1446],[20240712,9.63,9.63,9.63,9.62,9.62,17300,166569.0,1447],[20240712,9.62,9.62,9.64,9.62,9.64,51100,492284.0,1448],[20240712,9.64,9.63,9.65,9.63,9.64,17100,164884.0,1449],[20240712,9.64,9.63,9.65,9.63,9.64,72300,696986.0,1450],[20240712,9.64,9.64,9.65,9.64,9.64,15700,151394.0,1451],[20240712,9.64,9.64,9.64,9.63,9.64,32200,310357.0,1452],[20240712,9.64,9.63,9.64,9.63,9.63,22300,214824.0,1453],[20240712,9.63,9.63,9.64,9.63,9.63,25100,241724.0,1454],[20240712,9.63,9.63,9.65,9.63,9.64,95400,919382.0,1455],[20240712,9.64,9.65,9.65,9.63,9.64,110000,1060839.0,1456],[20240712,9.64,9.64,9.65,9.64,9.65,9900,95461.0,1457],[20240712,9.65,9.65,9.65,9.65,9.65,4200,40530.0,1458],[20240712,9.65,9.65,9.65,9.65,9.65,0,0.0,1459],[20240712,9.65,9.65,9.65,9.65,9.65,158800,1532420.0,1500],[20240715,9.65,9.65,9.65,9.55,9.55,59700,572981.0,931],[20240715,9.55,9.56,9.6,9.53,9.53,150400,1435667.0,932],[20240715,9.53,9.53,9.53,9.52,9.52,57400,546973.0,933],[20240715,9.52,9.52,9.53,9.51,9.52,69800,664545.0,934],[20240715,9.52,9.51,9.54,9.51,9.52,49600,471877.0,935],[20240715,9.52,9.52,9.52,9.51,9.51,24400,232086.0,936],[20240715,9.51,9.51,9.54,9.5,9.53,60500,576606.0,937],[20240715,9.53,9.54,9.58,9.54,9.58,35500,338789.0,938],[20240715,9.58,9.56,9.56,9.53,9.53,42800,408601.0,939],[20240715,9.53,9.53,9.58,9.52,9.54,30600,291853.0,940],[20240715,9.54,9.57,9.57,9.54,9.55,42100,401915.0,941],[20240715,9.55,9.55,9.58,9.55,9.58,15400,147344.0,942],[20240715,9.58,9.58,9.58,9.56,9.56,11800,112834.0,943],[20240715,9.56,9.56,9.56,9.55,9.56,28600,273341.0,944],[20240715,9.56,9.56,9.57,9.56,9.57,21700,207564.0,945],[20240715,9.57,9.56,9.57,9.55,9.56,34300,327977.0,946],[20240715,9.56,9.55,9.56,9.55,9.56,15300,146239.0,947],[20240715,9.56,9.55,9.56,9.54,9.56,51200,489078.0,948],[20240715,9.56,9.57,9.57,9.57,9.57,5600,53592.0,949],[20240715,9.57,9.57,9.57,9.56,9.57,9300,88993.0,950],[20240715,9.57,9.57,9.57,9.56,9.57,12600,120497.0,951],[20240715,9.57,9.57,9.57,9.56,9.56,22200,212367.0,952],[20240715,9.56,9.57,9.58,9.56,9.58,35200,336616.0,953],[20240715,9.58,9.58,9.58,9.57,9.57,7600,72761.0,954],[20240715,9.57,9.57,9.57,9.57,9.57,19400,185658.0,955],[20240715,9.57,9.57,9.57,9.56,9.57,25000,239211.0,956],[20240715,9.57,9.57,9.57,9.56,9.57,8500,81343.0,957],[20240715,9.57,9.57,9.58,9.57,9.57,6600,63165.0,958],[20240715,9.57,9.57,9.59,9.57,9.58,24800,237613.0,959],[20240715,9.58,9.59,9.59,9.58,9.59,2600,24927.0,1000],[20240715,9.59,9.58,9.58,9.57,9.57,5800,55544.0,1001],[20240715,9.57,9.57,9.58,9.57,9.57,9500,90945.0,1002],[20240715,9.57,9.57,9.57,9.56,9.56,11500,110024.0,1003],[20240715,9.56,9.56,9.56,9.55,9.55,9400,89843.0,1004],[20240715,9.55,9.55,9.56,9.55,9.55,7300,69716.0,1005],[20240715,9.55,9.55,9.56,9.55,9.56,5300,50617.0,1006],[20240715,9.56,9.55,9.56,9.55,9.55,13600,129885.0,1007],[20240715,9.55,9.56,9.56,9.55,9.55,15500,148041.0,1008],[20240715,9.55,9.56,9.56,9.55,9.55,13700,130871.0,1009],[20240715,9.55,9.56,9.56,9.55,9.55,5700,54479.0,1010],[20240715,9.55,9.55,9.55,9.55,9.55,16500,157575.0,1011],[20240715,9.55,9.55,9.55,9.54,9.54,18700,178436.0,1012],[20240715,9.54,9.54,9.54,9.54,9.54,9300,88722.0,1013],[20240715,9.54,9.53,9.55,9.53,9.55,9400,89649.0,1014],[20240715,9.55,9.54,9.56,9.54,9.55,13900,132800.0,1015],[20240715,9.55,9.55,9.56,9.55,9.56,3600,34415.0,1016],[20240715,9.56,9.55,9.55,9.54,9.54,18200,173709.0,1017],[20240715,9.54,9.54,9.54,9.54,9.54,1800,17172.0,1018],[20240715,9.54,9.54,9.54,9.53,9.53,15400,146897.0,1019],[20240715,9.53,9.53,9.53,9.53,9.53,2300,21919.0,1020],[20240715,9.53,9.53,9.55,9.53,9.53,4300,40987.0,1021],[20240715,9.53,9.53,9.53,9.53,9.53,3100,29543.0,1022],[20240715,9.53,9.53,9.53,9.53,9.53,7400,70522.0,1023],[20240715,9.53,9.53,9.53,9.53,9.53,4200,40026.0,1024],[20240715,9.53,9.53,9.54,9.53,9.54,5100,48615.0,1025],[20240715,9.54,9.53,9.54,9.53,9.53,39000,371705.0,1026],[20240715,9.53,9.53,9.53,9.52,9.53,5000,47621.0,1027],[20240715,9.53,9.52,9.53,9.52,9.52,15600,148515.0,1028],[20240715,9.52,9.52,9.52,9.51,9.51,4500,42829.0,1029],[20240715,9.51,9.51,9.52,9.51,9.52,17700,168347.0,1030],[20240715,9.52,9.51,9.52,9.51,9.52,1600,15227.0,1031],[20240715,9.52,9.52,9.52,9.51,9.52,8800,83720.0,1032],[20240715,9.52,9.51,9.52,9.51,9.51,9200,87552.0,1033],[20240715,9.51,9.51,9.51,9.51,9.51,1300,12363.0,1034],[20240715,9.51,9.51,9.52,9.51,9.52,4900,46605.0,1035],[20240715,9.52,9.52,9.52,9.52,9.52,4200,39984.0,1036],[20240715,9.52,9.52,9.52,9.52,9.52,16400,156128.0,1037],[20240715,9.52,9.52,9.52,9.52,9.52,6600,62832.0,1038],[20240715,9.52,9.52,9.52,9.52,9.52,600,5712.0,1039],[20240715,9.52,9.53,9.53,9.53,9.53,2700,25731.0,1040],[20240715,9.53,9.53,9.53,9.53,9.53,100,953.0,1041],[20240715,9.53,9.53,9.53,9.53,9.53,9400,89582.0,1042],[20240715,9.53,9.53,9.53,9.53,9.53,300,2859.0,1043],[20240715,9.53,9.53,9.54,9.53,9.53,13400,127712.0,1044],[20240715,9.53,9.53,9.53,9.53,9.53,0,0.0,1045],[20240715,9.53,9.52,9.52,9.51,9.51,24600,234175.0,1046],[20240715,9.51,9.53,9.53,9.53,9.53,3700,35261.0,1047],[20240715,9.53,9.52,9.52,9.52,9.52,1600,15232.0,1048],[20240715,9.52,9.52,9.52,9.52,9.52,6500,61880.0,1049],[20240715,9.52,9.52,9.52,9.51,9.51,14200,135045.0,1050],[20240715,9.51,9.52,9.52,9.52,9.52,5000,47600.0,1051],[20240715,9.52,9.52,9.52,9.51,9.51,5500,52355.0,1052],[20240715,9.51,9.51,9.52,9.51,9.51,6500,61835.0,1053],[20240715,9.51,9.51,9.51,9.51,9.51,4000,38040.0,1054],[20240715,9.51,9.51,9.51,9.5,9.5,32000,304053.0,1055],[20240715,9.5,9.5,9.51,9.5,9.5,57900,550063.0,1056],[20240715,9.5,9.5,9.5,9.5,9.5,18600,176700.0,1057],[20240715,9.5,9.51,9.51,9.5,9.5,2200,20910.0,1058],[20240715,9.5,9.5,9.51,9.5,9.51,2300,21852.0,1059],[20240715,9.51,9.51,9.51,9.5,9.5,6100,58009.0,1100],[20240715,9.5,9.5,9.5,9.5,9.5,10200,96910.0,1101],[20240715,9.5,9.5,9.5,9.5,9.5,7100,67450.0,1102],[20240715,9.5,9.5,9.5,9.5,9.5,400,3800.0,1103],[20240715,9.5,9.5,9.5,9.49,9.49,9600,91131.0,1104],[20240715,9.49,9.49,9.5,9.49,9.5,3200,30379.0,1105],[20240715,9.5,9.49,9.5,9.49,9.5,4500,42715.0,1106],[20240715,9.5,9.49,9.5,9.49,9.49,20300,192658.0,1107],[20240715,9.49,9.49,9.49,9.49,9.49,4400,41756.0,1108],[20240715,9.49,9.5,9.5,9.5,9.5,14500,137750.0,1109],[20240715,9.5,9.5,9.5,9.49,9.49,1600,15197.0,1110],[20240715,9.49,9.49,9.49,9.49,9.49,5000,47450.0,1111],[20240715,9.49,9.49,9.49,9.49,9.49,10400,98696.0,1112],[20240715,9.49,9.49,9.5,9.49,9.5,33200,315390.0,1113],[20240715,9.5,9.51,9.51,9.5,9.5,19500,185197.0,1114],[20240715,9.5,9.5,9.51,9.5,9.5,1900,18055.0,1115],[20240715,9.5,9.5,9.5,9.49,9.49,28500,270599.0,1116],[20240715,9.49,9.49,9.49,9.49,9.49,17200,163228.0,1117],[20240715,9.49,9.48,9.48,9.48,9.48,4400,41739.0,1118],[20240715,9.48,9.48,9.49,9.48,9.49,6900,65443.0,1119],[20240715,9.49,9.49,9.5,9.49,9.5,3300,31320.0,1120],[20240715,9.5,9.5,9.5,9.5,9.5,1600,15200.0,1121],[20240715,9.5,9.5,9.5,9.5,9.5,2500,23750.0,1122],[20240715,9.5,9.5,9.5,9.49,9.49,18700,177510.0,1123],[20240715,9.49,9.48,9.48,9.48,9.48,24700,234156.0,1124],[20240715,9.48,9.48,9.48,9.48,9.48,16100,152628.0,1125],[20240715,9.48,9.47,9.48,9.47,9.47,9700,91864.0,1126],[20240715,9.47,9.47,9.47,9.47,9.47,18700,177155.0,1127],[20240715,9.47,9.48,9.48,9.48,9.48,900,8532.0,1128],[20240715,9.48,9.5,9.5,9.47,9.47,18400,174357.0,1129],[20240715,9.47,9.47,9.47,9.47,9.47,7400,70078.0,1130],[20240715,9.47,9.47,9.47,9.46,9.46,11000,104168.0,1301],[20240715,9.46,9.46,9.46,9.46,9.46,300,2838.0,1302],[20240715,9.46,9.46,9.47,9.46,9.47,6900,65324.0,1303],[20240715,9.47,9.47,9.49,9.47,9.49,5400,51168.0,1304],[20240715,9.49,9.49,9.5,9.49,9.5,5000,47463.0,1305],[20240715,9.5,9.5,9.5,9.5,9.5,5000,47500.0,1306],[20240715,9.5,9.5,9.5,9.5,9.5,0,0.0,1307],[20240715,9.5,9.48,9.48,9.48,9.48,3900,36972.0,1308],[20240715,9.48,9.47,9.5,9.47,9.5,14400,136395.0,1309],[20240715,9.5,9.5,9.5,9.46,9.47,25700,243241.0,1310],[20240715,9.47,9.47,9.47,9.47,9.47,600,5684.0,1311],[20240715,9.47,9.47,9.47,9.47,9.47,0,0.0,1312],[20240715,9.47,9.47,9.47,9.47,9.47,1700,16099.0,1313],[20240715,9.47,9.47,9.47,9.47,9.47,0,0.0,1314],[20240715,9.47,9.47,9.47,9.47,9.47,8100,76707.0,1315],[20240715,9.47,9.48,9.48,9.48,9.48,1400,13272.0,1316],[20240715,9.48,9.48,9.48,9.48,9.48,1800,17064.0,1317],[20240715,9.48,9.48,9.48,9.47,9.48,4300,40751.0,1318],[20240715,9.48,9.47,9.47,9.47,9.47,23600,223492.0,1319],[20240715,9.47,9.47,9.48,9.47,9.48,10400,98609.0,1320],[20240715,9.48,9.46,9.48,9.46,9.47,10900,102816.6,1321],[20240715,9.47,9.48,9.48,9.46,9.47,12900,122101.0,1322],[20240715,9.47,9.47,9.49,9.46,9.46,14100,133423.0,1323],[20240715,9.46,9.49,9.49,9.49,9.49,1000,9480.0,1324],[20240715,9.49,9.47,9.47,9.47,9.47,6000,56820.0,1325],[20240715,9.47,9.47,9.47,9.47,9.47,1100,10417.0,1326],[20240715,9.47,9.47,9.47,9.46,9.46,1500,14198.0,1327],[20240715,9.46,9.46,9.46,9.46,9.46,3000,28380.0,1328],[20240715,9.46,9.47,9.47,9.46,9.46,11900,112610.0,1329],[20240715,9.46,9.46,9.47,9.46,9.47,5200,49203.0,1330],[20240715,9.47,9.47,9.47,9.47,9.47,0,0.0,1331],[20240715,9.47,9.47,9.47,9.45,9.45,52600,497603.0,1332],[20240715,9.45,9.45,9.46,9.45,9.46,5400,51060.0,1333],[20240715,9.46,9.45,9.45,9.43,9.44,134700,1272586.0,1334],[20240715,9.44,9.44,9.45,9.44,9.44,6200,58553.0,1335],[20240715,9.44,9.44,9.44,9.43,9.43,14900,140616.0,1336],[20240715,9.43,9.44,9.45,9.43,9.45,50100,473274.0,1337],[20240715,9.45,9.46,9.46,9.46,9.46,500,4730.0,1338],[20240715,9.46,9.46,9.46,9.46,9.46,14400,136224.0,1339],[20240715,9.46,9.46,9.46,9.45,9.45,17500,165385.0,1340],[20240715,9.45,9.45,9.45,9.44,9.44,23000,217097.0,1341],[20240715,9.44,9.44,9.44,9.43,9.44,32200,303722.0,1342],[20240715,9.44,9.43,9.44,9.42,9.43,39000,367596.0,1343],[20240715,9.43,9.43,9.44,9.43,9.43,33600,316937.0,1344],[20240715,9.43,9.43,9.49,9.43,9.49,137500,1298556.0,1345],[20240715,9.49,9.48,9.48,9.47,9.47,4100,38843.0,1346],[20240715,9.47,9.48,9.48,9.46,9.46,4400,41659.0,1347],[20240715,9.46,9.46,9.46,9.46,9.46,1300,12298.0,1348],[20240715,9.46,9.46,9.47,9.46,9.47,4300,40697.0,1349],[20240715,9.47,9.47,9.47,9.47,9.47,0,0.0,1350],[20240715,9.47,9.47,9.47,9.46,9.46,2400,22716.0,1351],[20240715,9.46,9.45,9.45,9.45,9.45,11700,110639.0,1352],[20240715,9.45,9.45,9.45,9.45,9.45,6400,60480.0,1353],[20240715,9.45,9.45,9.45,9.45,9.45,2400,22680.0,1354],[20240715,9.45,9.45,9.45,9.45,9.45,600,5670.0,1355],[20240715,9.45,9.45,9.47,9.45,9.45,3200,30245.0,1356],[20240715,9.45,9.45,9.45,9.45,9.45,300,2835.0,1357],[20240715,9.45,9.45,9.45,9.45,9.45,2100,19845.0,1358],[20240715,9.45,9.45,9.45,9.45,9.45,36900,348283.0,1359],[20240715,9.45,9.44,9.44,9.42,9.42,20800,196140.0,1400],[20240715,9.42,9.42,9.43,9.42,9.43,11700,110314.0,1401],[20240715,9.43,9.42,9.42,9.42,9.42,3200,30144.0,1402],[20240715,9.42,9.42,9.43,9.42,9.42,9400,88575.0,1403],[20240715,9.42,9.43,9.44,9.42,9.44,3900,36796.0,1404],[20240715,9.44,9.43,9.43,9.42,9.42,46900,442172.0,1405],[20240715,9.42,9.42,9.42,9.42,9.42,500,4710.0,1406],[20240715,9.42,9.43,9.43,9.43,9.43,22200,209184.0,1407],[20240715,9.43,9.43,9.43,9.43,9.43,8400,79212.0,1408],[20240715,9.43,9.43,9.44,9.43,9.43,10300,97130.0,1409],[20240715,9.43,9.43,9.44,9.42,9.42,2900,27339.0,1410],[20240715,9.42,9.44,9.47,9.44,9.47,2300,21751.0,1411],[20240715,9.47,9.46,9.46,9.45,9.46,1600,15135.0,1412],[20240715,9.46,9.45,9.45,9.45,9.45,1300,12285.0,1413],[20240715,9.45,9.45,9.45,9.45,9.45,200,1890.0,1414],[20240715,9.45,9.45,9.45,9.44,9.44,800,7558.0,1415],[20240715,9.44,9.44,9.44,9.44,9.44,0,0.0,1416],[20240715,9.44,9.44,9.44,9.44,9.44,900,9052.96,1417],[20240715,9.44,9.44,9.45,9.44,9.44,5600,52311.04,1418],[20240715,9.44,9.43,9.44,9.43,9.44,9100,86434.96,1419],[20240715,9.44,9.44,9.46,9.43,9.46,12800,120151.86,1420],[20240715,9.46,9.45,9.46,9.45,9.46,1500,14180.0,1421],[20240715,9.46,9.45,9.45,9.45,9.45,1000,9450.0,1422],[20240715,9.45,9.45,9.45,9.44,9.44,20700,195539.0,1423],[20240715,9.44,9.44,9.44,9.44,9.44,16300,153872.0,1424],[20240715,9.44,9.46,9.46,9.46,9.46,200,1891.0,1425],[20240715,9.46,9.44,9.44,9.44,9.44,2900,27378.0,1426],[20240715,9.44,9.44,9.44,9.43,9.43,2300,21711.0,1427],[20240715,9.43,9.43,9.44,9.43,9.43,12200,115116.0,1428],[20240715,9.43,9.43,9.43,9.43,9.43,0,0.0,1429],[20240715,9.43,9.43,9.43,9.43,9.43,7700,72611.0,1430],[20240715,9.43,9.43,9.43,9.43,9.43,10600,99958.0,1431],[20240715,9.43,9.42,9.42,9.42,9.42,41400,389988.0,1432],[20240715,9.42,9.41,9.41,9.41,9.41,62900,591889.0,1433],[20240715,9.41,9.41,9.41,9.4,9.41,16500,155261.0,1434],[20240715,9.41,9.41,9.41,9.4,9.41,64000,601661.0,1435],[20240715,9.41,9.41,9.41,9.41,9.41,4900,46109.0,1436],[20240715,9.41,9.42,9.42,9.41,9.41,4200,39514.0,1437],[20240715,9.41,9.41,9.41,9.41,9.41,7100,66811.0,1438],[20240715,9.41,9.41,9.43,9.41,9.43,10100,95114.0,1439],[20240715,9.43,9.43,9.43,9.43,9.43,2900,27347.0,1440],[20240715,9.43,9.44,9.45,9.44,9.45,12400,117092.0,1441],[20240715,9.45,9.44,9.46,9.44,9.46,23200,219442.0,1442],[20240715,9.46,9.45,9.47,9.45,9.47,4600,43539.0,1443],[20240715,9.47,9.47,9.47,9.45,9.45,35600,337100.0,1444],[20240715,9.45,9.46,9.46,9.46,9.46,5200,49192.0,1445],[20240715,9.46,9.46,9.46,9.45,9.45,3400,32146.0,1446],[20240715,9.45,9.45,9.46,9.44,9.46,6100,57662.0,1447],[20240715,9.46,9.45,9.45,9.44,9.44,18900,178583.0,1448],[20240715,9.44,9.45,9.45,9.43,9.45,19300,182228.0,1449],[20240715,9.45,9.45,9.45,9.45,9.45,26700,252260.0,1450],[20240715,9.45,9.44,9.45,9.43,9.43,32800,309671.0,1451],[20240715,9.43,9.43,9.44,9.43,9.44,5400,50964.0,1452],[20240715,9.44,9.43,9.44,9.42,9.42,45000,424355.0,1453],[20240715,9.42,9.44,9.45,9.41,9.44,110600,1042761.0,1454],[20240715,9.44,9.44,9.45,9.43,9.45,112100,1057280.0,1455],[20240715,9.45,9.44,9.45,9.43,9.43,67100,633439.0,1456],[20240715,9.43,9.44,9.45,9.44,9.45,59000,557752.0,1457],[20240715,9.45,9.45,9.45,9.45,9.45,500,4725.0,1458],[20240715,9.45,9.45,9.45,9.45,9.45,0,0.0,1459],[20240715,9.45,9.46,9.46,9.46,9.46,115000,1088486.5,1500],[20240716,9.46,9.45,9.46,9.43,9.43,36000,340322.0,931],[20240716,9.43,9.43,9.44,9.41,9.43,56800,535270.0,932],[20240716,9.43,9.43,9.45,9.43,9.43,12800,120847.0,933],[20240716,9.43,9.43,9.48,9.43,9.46,28200,266516.0,934],[20240716,9.46,9.47,9.48,9.47,9.48,1600,15157.0,935],[20240716,9.48,9.48,9.49,9.46,9.49,18200,172517.0,936],[20240716,9.49,9.49,9.49,9.47,9.47,14000,132826.0,937],[20240716,9.47,9.48,9.48,9.46,9.46,10400,98517.0,938],[20240716,9.46,9.47,9.48,9.47,9.48,65200,618017.0,939],[20240716,9.48,9.48,9.51,9.48,9.51,146600,1390337.0,940],[20240716,9.51,9.5,9.5,9.48,9.48,18200,172580.0,941],[20240716,9.48,9.47,9.47,9.47,9.47,900,8523.0,942],[20240716,9.47,9.47,9.48,9.47,9.48,21200,200896.0,943],[20240716,9.48,9.47,9.47,9.46,9.46,23200,219618.0,944],[20240716,9.46,9.46,9.48,9.46,9.48,15400,145864.0,945],[20240716,9.48,9.49,9.49,9.47,9.47,10700,101466.0,946],[20240716,9.47,9.47,9.48,9.47,9.48,13700,129751.0,947],[20240716,9.48,9.46,9.46,9.44,9.46,122900,1160466.0,948],[20240716,9.46,9.46,9.46,9.43,9.43,16000,150954.0,949],[20240716,9.43,9.43,9.43,9.43,9.43,100,943.0,950],[20240716,9.43,9.44,9.44,9.41,9.43,27000,254530.0,951],[20240716,9.43,9.42,9.42,9.39,9.39,121100,1138640.0,952],[20240716,9.39,9.4,9.41,9.39,9.41,38600,362693.0,953],[20240716,9.41,9.42,9.42,9.42,9.42,1200,11304.0,954],[20240716,9.42,9.41,9.41,9.41,9.41,4900,46109.0,955],[20240716,9.41,9.42,9.42,9.4,9.4,12900,121350.0,956],[20240716,9.4,9.4,9.41,9.4,9.4,29300,275600.0,957],[20240716,9.4,9.4,9.41,9.38,9.41,65900,619012.0,958],[20240716,9.41,9.4,9.4,9.35,9.37,75900,710440.0,959],[20240716,9.37,9.37,9.37,9.36,9.37,47200,442160.0,1000],[20240716,9.37,9.37,9.38,9.37,9.38,15000,140578.0,1001],[20240716,9.38,9.38,9.38,9.38,9.38,2700,25326.0,1002],[20240716,9.38,9.4,9.41,9.38,9.39,13300,124969.0,1003],[20240716,9.39,9.4,9.41,9.39,9.41,5500,51682.0,1004],[20240716,9.41,9.39,9.41,9.38,9.38,23500,220598.0,1005],[20240716,9.38,9.38,9.4,9.38,9.38,9700,91002.0,1006],[20240716,9.38,9.38,9.4,9.38,9.39,13600,127827.0,1007],[20240716,9.39,9.39,9.39,9.38,9.38,18900,177289.0,1008],[20240716,9.38,9.37,9.37,9.36,9.36,27500,257590.0,1009],[20240716,9.36,9.37,9.38,9.36,9.37,7500,70303.0,1010],[20240716,9.37,9.37,9.38,9.37,9.37,20300,190239.0,1011],[20240716,9.37,9.36,9.37,9.36,9.37,1600,14988.0,1012],[20240716,9.37,9.37,9.37,9.36,9.37,2700,25292.0,1013],[20240716,9.37,9.37,9.37,9.36,9.36,26700,249976.0,1014],[20240716,9.36,9.35,9.36,9.35,9.35,24900,232831.0,1015],[20240716,9.35,9.34,9.36,9.34,9.34,13600,127093.0,1016],[20240716,9.34,9.33,9.35,9.33,9.33,45700,426532.0,1017],[20240716,9.33,9.33,9.35,9.33,9.35,4500,42063.0,1018],[20240716,9.35,9.35,9.35,9.34,9.35,700,6544.0,1019],[20240716,9.35,9.35,9.35,9.35,9.35,25800,241230.0,1020],[20240716,9.35,9.34,9.35,9.34,9.35,43000,401674.0,1021],[20240716,9.35,9.35,9.35,9.35,9.35,100,935.0,1022],[20240716,9.35,9.36,9.36,9.35,9.35,6100,57039.0,1023],[20240716,9.35,9.35,9.35,9.34,9.34,8500,79431.0,1024],[20240716,9.34,9.35,9.35,9.33,9.33,143300,1337015.0,1025],[20240716,9.33,9.33,9.33,9.33,9.33,18400,171672.0,1026],[20240716,9.33,9.33,9.33,9.31,9.31,20100,187342.0,1027],[20240716,9.31,9.32,9.32,9.31,9.31,6200,57734.0,1028],[20240716,9.31,9.32,9.32,9.3,9.31,104600,973809.0,1029],[20240716,9.31,9.31,9.32,9.31,9.32,14300,133200.0,1030],[20240716,9.32,9.31,9.36,9.31,9.33,11600,108254.0,1031],[20240716,9.33,9.33,9.36,9.33,9.35,10300,96200.0,1032],[20240716,9.35,9.35,9.35,9.35,9.35,200,1870.0,1033],[20240716,9.35,9.34,9.34,9.34,9.34,2500,23350.0,1034],[20240716,9.34,9.33,9.34,9.32,9.32,24400,227549.0,1035],[20240716,9.32,9.32,9.32,9.32,9.32,5700,53124.0,1036],[20240716,9.32,9.33,9.33,9.33,9.33,7700,71841.0,1037],[20240716,9.33,9.33,9.33,9.32,9.32,10900,101597.0,1038],[20240716,9.32,9.32,9.32,9.32,9.32,2000,18640.0,1039],[20240716,9.32,9.33,9.33,9.33,9.33,1500,13995.0,1040],[20240716,9.33,9.33,9.33,9.32,9.33,3100,28905.0,1041],[20240716,9.33,9.33,9.33,9.33,9.33,4900,45717.0,1042],[20240716,9.33,9.33,9.33,9.32,9.33,13700,127820.0,1043],[20240716,9.33,9.33,9.37,9.33,9.37,33000,308320.0,1044],[20240716,9.37,9.37,9.37,9.37,9.37,3400,31858.0,1045],[20240716,9.37,9.37,9.37,9.37,9.37,3000,28110.0,1046],[20240716,9.37,9.37,9.37,9.37,9.37,13900,130201.0,1047],[20240716,9.37,9.37,9.37,9.37,9.37,6300,59031.0,1048],[20240716,9.37,9.36,9.36,9.36,9.36,800,7488.0,1049],[20240716,9.36,9.37,9.37,9.36,9.36,6800,63650.0,1050],[20240716,9.36,9.36,9.37,9.36,9.37,2800,26220.0,1051],[20240716,9.37,9.37,9.37,9.36,9.37,6800,63702.0,1052],[20240716,9.37,9.37,9.37,9.36,9.36,1500,14045.0,1053],[20240716,9.36,9.36,9.36,9.36,9.36,3500,32760.0,1054],[20240716,9.36,9.35,9.36,9.35,9.35,4200,39276.0,1055],[20240716,9.35,9.36,9.36,9.35,9.35,13900,130018.0,1056],[20240716,9.35,9.35,9.37,9.35,9.37,6300,58923.0,1057],[20240716,9.37,9.37,9.37,9.37,9.37,0,0.0,1058],[20240716,9.37,9.37,9.37,9.37,9.37,2000,18740.0,1059],[20240716,9.37,9.35,9.35,9.35,9.35,10100,94435.0,1100],[20240716,9.35,9.35,9.35,9.35,9.35,11200,104720.0,1101],[20240716,9.35,9.35,9.35,9.35,9.35,1500,14025.0,1102],[20240716,9.35,9.36,9.37,9.36,9.37,12900,120811.0,1103],[20240716,9.37,9.37,9.37,9.37,9.37,3000,28110.0,1104],[20240716,9.37,9.37,9.37,9.37,9.37,0,0.0,1105],[20240716,9.37,9.36,9.37,9.36,9.37,5300,49609.0,1106],[20240716,9.37,9.36,9.36,9.36,9.36,500,4680.0,1107],[20240716,9.36,9.35,9.36,9.35,9.36,500,4676.0,1108],[20240716,9.36,9.37,9.37,9.37,9.37,100,937.0,1109],[20240716,9.37,9.37,9.37,9.36,9.36,10900,102113.0,1110],[20240716,9.36,9.37,9.37,9.36,9.36,1300,12171.0,1111],[20240716,9.36,9.36,9.37,9.36,9.37,6100,57103.0,1112],[20240716,9.37,9.38,9.38,9.38,9.38,200,1876.0,1113],[20240716,9.38,9.37,9.37,9.37,9.37,200,1874.0,1114],[20240716,9.37,9.38,9.38,9.38,9.38,200,1876.0,1115],[20240716,9.38,9.38,9.38,9.38,9.38,4900,45962.0,1116],[20240716,9.38,9.37,9.38,9.37,9.37,13900,130263.0,1117],[20240716,9.37,9.37,9.38,9.37,9.38,1300,12191.0,1118],[20240716,9.38,9.37,9.37,9.37,9.37,1200,11244.0,1119],[20240716,9.37,9.38,9.38,9.38,9.38,3300,30929.0,1120],[20240716,9.38,9.38,9.38,9.37,9.37,8700,81532.0,1121],[20240716,9.37,9.37,9.37,9.36,9.36,29400,275189.0,1122],[20240716,9.36,9.35,9.35,9.35,9.35,24800,231880.0,1123],[20240716,9.35,9.35,9.35,9.34,9.34,3900,36429.0,1124],[20240716,9.34,9.34,9.34,9.34,9.34,200,1868.0,1125],[20240716,9.34,9.34,9.34,9.34,9.34,0,0.0,1126],[20240716,9.34,9.35,9.35,9.35,9.35,700,6545.0,1127],[20240716,9.35,9.35,9.35,9.35,9.35,0,0.0,1128],[20240716,9.35,9.26,9.35,9.26,9.34,801700,7432261.0,1129],[20240716,9.34,9.34,9.34,9.27,9.28,8300,77017.0,1130],[20240716,9.28,9.28,9.3,9.28,9.3,8200,76215.0,1301],[20240716,9.3,9.29,9.3,9.29,9.29,12900,119853.0,1302],[20240716,9.29,9.3,9.3,9.29,9.3,7400,68815.0,1303],[20240716,9.3,9.3,9.3,9.3,9.3,10100,93930.0,1304],[20240716,9.3,9.31,9.33,9.31,9.33,2700,25187.0,1305],[20240716,9.33,9.33,9.33,9.33,9.33,4500,41985.0,1306],[20240716,9.33,9.32,9.32,9.32,9.32,1900,17708.0,1307],[20240716,9.32,9.3,9.3,9.3,9.3,11200,104170.0,1308],[20240716,9.3,9.3,9.31,9.3,9.3,8400,78125.0,1309],[20240716,9.3,9.31,9.32,9.31,9.31,1700,15829.0,1310],[20240716,9.31,9.31,9.32,9.3,9.3,21800,202812.0,1311],[20240716,9.3,9.31,9.31,9.31,9.31,5300,49343.0,1312],[20240716,9.31,9.31,9.32,9.31,9.32,6200,57725.0,1313],[20240716,9.32,9.32,9.33,9.32,9.33,600,5593.0,1314],[20240716,9.33,9.32,9.32,9.31,9.31,3400,31660.0,1315],[20240716,9.31,9.31,9.31,9.31,9.31,1000,9310.0,1316],[20240716,9.31,9.31,9.31,9.31,9.31,3000,27930.0,1317],[20240716,9.31,9.32,9.32,9.31,9.31,9100,84723.0,1318],[20240716,9.31,9.31,9.31,9.3,9.3,7000,65120.0,1319],[20240716,9.3,9.31,9.32,9.31,9.32,28100,261710.0,1320],[20240716,9.32,9.31,9.32,9.31,9.32,4600,42829.0,1321],[20240716,9.32,9.32,9.32,9.32,9.32,2400,22368.0,1322],[20240716,9.32,9.31,9.32,9.31,9.32,3200,29813.0,1323],[20240716,9.32,9.31,9.32,9.31,9.31,14000,130347.0,1324],[20240716,9.31,9.31,9.31,9.3,9.3,16100,149793.0,1325],[20240716,9.3,9.3,9.3,9.3,9.3,6000,55800.0,1326],[20240716,9.3,9.31,9.31,9.3,9.3,2200,20465.0,1327],[20240716,9.3,9.3,9.3,9.3,9.3,1000,9300.0,1328],[20240716,9.3,9.3,9.3,9.29,9.29,4600,42745.0,1329],[20240716,9.29,9.3,9.31,9.3,9.31,10100,93955.0,1330],[20240716,9.31,9.31,9.31,9.31,9.31,0,0.0,1331],[20240716,9.31,9.31,9.32,9.31,9.32,10300,95990.0,1332],[20240716,9.32,9.32,9.33,9.32,9.33,11900,110943.0,1333],[20240716,9.33,9.33,9.33,9.33,9.33,6600,61578.0,1334],[20240716,9.33,9.33,9.33,9.33,9.33,1700,15861.0,1335],[20240716,9.33,9.33,9.33,9.33,9.33,4000,37320.0,1336],[20240716,9.33,9.33,9.33,9.32,9.33,9600,89549.0,1337],[20240716,9.33,9.33,9.34,9.33,9.34,900,8398.0,1338],[20240716,9.34,9.33,9.34,9.33,9.34,9700,90509.0,1339],[20240716,9.34,9.34,9.34,9.34,9.34,300,2802.0,1340],[20240716,9.34,9.34,9.35,9.34,9.35,22300,208286.0,1341],[20240716,9.35,9.35,9.35,9.35,9.35,2300,21505.0,1342],[20240716,9.35,9.35,9.35,9.35,9.35,3800,35530.0,1343],[20240716,9.35,9.35,9.35,9.35,9.35,1800,16830.0,1344],[20240716,9.35,9.34,9.34,9.34,9.34,400,3739.0,1345],[20240716,9.34,9.35,9.36,9.35,9.36,1900,17780.0,1346],[20240716,9.36,9.35,9.35,9.35,9.35,10600,99110.0,1347],[20240716,9.35,9.35,9.35,9.35,9.35,200,1870.0,1348],[20240716,9.35,9.35,9.35,9.35,9.35,0,0.0,1349],[20240716,9.35,9.35,9.35,9.35,9.35,0,0.0,1350],[20240716,9.35,9.35,9.35,9.33,9.33,83100,775936.0,1351],[20240716,9.33,9.32,9.32,9.3,9.3,40600,377966.0,1352],[20240716,9.3,9.3,9.33,9.3,9.33,3400,31623.0,1353],[20240716,9.33,9.33,9.33,9.33,9.33,400,3732.0,1354],[20240716,9.33,9.33,9.33,9.32,9.32,3400,31711.0,1355],[20240716,9.32,9.32,9.33,9.32,9.33,4900,45688.0,1356],[20240716,9.33,9.33,9.33,9.32,9.32,6200,57794.0,1357],[20240716,9.32,9.32,9.33,9.32,9.33,6600,61518.0,1358],[20240716,9.33,9.33,9.33,9.32,9.32,10000,93253.0,1359],[20240716,9.32,9.32,9.32,9.31,9.32,4600,42871.0,1400],[20240716,9.32,9.32,9.32,9.31,9.31,5500,51230.0,1401],[20240716,9.31,9.32,9.32,9.32,9.32,6000,55920.0,1402],[20240716,9.32,9.31,9.31,9.31,9.31,31800,296224.0,1403],[20240716,9.31,9.29,9.3,9.29,9.29,74000,687942.0,1404],[20240716,9.29,9.29,9.3,9.29,9.3,13500,125433.0,1405],[20240716,9.3,9.29,9.3,9.29,9.3,5500,51115.0,1406],[20240716,9.3,9.3,9.3,9.3,9.3,4000,37200.0,1407],[20240716,9.3,9.3,9.3,9.3,9.3,9800,91140.0,1408],[20240716,9.3,9.3,9.31,9.29,9.3,17900,166488.0,1409],[20240716,9.3,9.3,9.3,9.3,9.3,5300,49290.0,1410],[20240716,9.3,9.3,9.3,9.3,9.3,13500,125550.0,1411],[20240716,9.3,9.3,9.3,9.3,9.3,4000,37200.0,1412],[20240716,9.3,9.3,9.3,9.3,9.3,0,0.0,1413],[20240716,9.3,9.31,9.31,9.31,9.31,2000,18620.0,1414],[20240716,9.31,9.31,9.31,9.3,9.3,4800,44686.0,1415],[20240716,9.3,9.3,9.31,9.3,9.3,12400,115367.0,1416],[20240716,9.3,9.31,9.32,9.31,9.32,13900,129419.0,1417],[20240716,9.32,9.32,9.32,9.32,9.32,15700,146324.0,1418],[20240716,9.32,9.32,9.32,9.32,9.32,2400,22363.0,1419],[20240716,9.32,9.32,9.32,9.32,9.32,1200,11184.0,1420],[20240716,9.32,9.32,9.32,9.31,9.31,28800,268132.0,1421],[20240716,9.31,9.3,9.31,9.3,9.31,29900,278148.0,1422],[20240716,9.31,9.3,9.3,9.3,9.3,12000,111600.0,1423],[20240716,9.3,9.3,9.3,9.3,9.3,0,0.0,1424],[20240716,9.3,9.3,9.3,9.3,9.3,0,0.0,1425],[20240716,9.3,9.3,9.3,9.3,9.3,400,3720.0,1426],[20240716,9.3,9.3,9.3,9.3,9.3,7500,69780.0,1427],[20240716,9.3,9.3,9.31,9.3,9.31,9900,92071.0,1428],[20240716,9.31,9.31,9.31,9.31,9.31,2500,23275.0,1429],[20240716,9.31,9.31,9.31,9.31,9.31,300,2793.0,1430],[20240716,9.31,9.31,9.31,9.3,9.31,4000,37226.0,1431],[20240716,9.31,9.3,9.31,9.3,9.31,12200,113502.0,1432],[20240716,9.31,9.31,9.31,9.3,9.31,10200,94959.0,1433],[20240716,9.31,9.3,9.31,9.3,9.31,1400,13031.0,1434],[20240716,9.31,9.31,9.31,9.3,9.3,4000,37209.0,1435],[20240716,9.3,9.3,9.31,9.3,9.31,3500,32584.0,1436],[20240716,9.31,9.31,9.31,9.31,9.31,4800,44688.0,1437],[20240716,9.31,9.31,9.32,9.31,9.31,2000,18623.0,1438],[20240716,9.31,9.31,9.32,9.31,9.32,300,2795.0,1439],[20240716,9.32,9.31,9.31,9.31,9.31,34100,317434.0,1440],[20240716,9.31,9.3,9.3,9.3,9.3,600,5580.0,1441],[20240716,9.3,9.31,9.31,9.31,9.31,7000,65140.0,1442],[20240716,9.31,9.31,9.32,9.31,9.31,5800,53999.0,1443],[20240716,9.31,9.31,9.32,9.31,9.31,2100,19561.0,1444],[20240716,9.31,9.32,9.32,9.32,9.32,2100,19572.0,1445],[20240716,9.32,9.32,9.32,9.31,9.32,9400,87571.0,1446],[20240716,9.32,9.32,9.33,9.31,9.31,16900,157582.0,1447],[20240716,9.31,9.33,9.33,9.33,9.33,4900,45717.0,1448],[20240716,9.33,9.34,9.34,9.33,9.34,8300,77461.0,1449],[20240716,9.34,9.33,9.33,9.33,9.33,800,7464.0,1450],[20240716,9.33,9.34,9.34,9.33,9.34,5700,53236.0,1451],[20240716,9.34,9.34,9.34,9.34,9.34,16300,152242.0,1452],[20240716,9.34,9.34,9.38,9.34,9.38,91900,859947.0,1453],[20240716,9.38,9.38,9.38,9.35,9.36,23100,216215.0,1454],[20240716,9.36,9.36,9.36,9.35,9.35,45600,426672.0,1455],[20240716,9.35,9.36,9.36,9.35,9.35,10800,101059.0,1456],[20240716,9.35,9.35,9.37,9.35,9.36,52800,494222.0,1457],[20240716,9.36,9.36,9.36,9.36,9.36,0,0.0,1458],[20240716,9.36,9.36,9.36,9.36,9.36,0,0.0,1459],[20240716,9.36,9.36,9.36,9.36,9.36,111800,1046448.0,1500],[20240717,9.36,9.39,9.4,9.31,9.36,57200,535444.0,931],[20240717,9.36,9.37,9.37,9.32,9.37,5100,47641.0,932],[20240717,9.37,9.37,9.38,9.35,9.37,24600,230331.0,933],[20240717,9.37,9.38,9.39,9.37,9.37,15700,147206.0,934],[20240717,9.37,9.37,9.37,9.36,9.36,10900,102046.0,935],[20240717,9.36,9.36,9.36,9.34,9.34,26300,245761.0,936],[20240717,9.34,9.34,9.34,9.32,9.34,38000,354712.0,937],[20240717,9.34,9.34,9.34,9.33,9.34,16100,150334.0,938],[20240717,9.34,9.34,9.35,9.33,9.33,58700,547928.0,939],[20240717,9.33,9.33,9.35,9.33,9.34,8200,76604.0,940],[20240717,9.34,9.35,9.35,9.34,9.34,21800,203736.0,941],[20240717,9.34,9.34,9.35,9.33,9.33,27900,260497.0,942],[20240717,9.33,9.33,9.33,9.3,9.3,91500,852465.0,943],[20240717,9.3,9.3,9.3,9.28,9.28,97400,904080.0,944],[20240717,9.28,9.28,9.3,9.28,9.28,41800,387982.0,945],[20240717,9.28,9.29,9.29,9.28,9.29,62000,576308.0,946],[20240717,9.29,9.29,9.32,9.29,9.32,12900,119943.0,947],[20240717,9.32,9.33,9.33,9.31,9.31,53200,496338.0,948],[20240717,9.31,9.33,9.33,9.3,9.3,12500,116302.0,949],[20240717,9.3,9.3,9.3,9.28,9.28,26700,248103.0,950],[20240717,9.28,9.29,9.33,9.29,9.3,19600,182198.0,951],[20240717,9.3,9.3,9.3,9.29,9.3,10000,92912.0,952],[20240717,9.3,9.3,9.3,9.29,9.29,9200,85553.0,953],[20240717,9.29,9.3,9.3,9.3,9.3,17200,159957.0,954],[20240717,9.3,9.32,9.32,9.31,9.31,5200,48420.0,955],[20240717,9.31,9.3,9.3,9.3,9.3,800,7440.0,956],[20240717,9.3,9.31,9.31,9.3,9.3,5800,53953.0,957],[20240717,9.3,9.3,9.3,9.28,9.28,58100,539689.0,958],[20240717,9.28,9.28,9.28,9.25,9.25,157400,1457850.0,959],[20240717,9.25,9.29,9.29,9.26,9.29,26000,241192.0,1000],[20240717,9.29,9.29,9.29,9.27,9.28,12300,114073.0,1001],[20240717,9.28,9.28,9.3,9.27,9.3,26100,242317.0,1002],[20240717,9.3,9.3,9.4,9.29,9.39,204700,1914951.0,1003],[20240717,9.39,9.4,9.45,9.39,9.4,278400,2618434.0,1004],[20240717,9.4,9.4,9.41,9.38,9.38,86200,809895.0,1005],[20240717,9.38,9.35,9.37,9.35,9.37,24900,233188.0,1006],[20240717,9.37,9.38,9.38,9.36,9.36,15900,149009.0,1007],[20240717,9.36,9.36,9.36,9.33,9.33,24500,228914.0,1008],[20240717,9.33,9.33,9.36,9.33,9.34,40200,375154.0,1009],[20240717,9.34,9.36,9.36,9.35,9.36,6500,60778.0,1010],[20240717,9.36,9.35,9.35,9.33,9.34,33400,312221.0,1011],[20240717,9.34,9.33,9.34,9.32,9.34,12500,116594.0,1012],[20240717,9.34,9.32,9.32,9.32,9.32,5200,48467.0,1013],[20240717,9.32,9.33,9.33,9.32,9.32,1000,9322.0,1014],[20240717,9.32,9.33,9.33,9.3,9.31,25200,234684.0,1015],[20240717,9.31,9.3,9.31,9.3,9.31,2700,25121.0,1016],[20240717,9.31,9.3,9.31,9.3,9.31,13900,129274.0,1017],[20240717,9.31,9.3,9.3,9.3,9.3,11900,110670.0,1018],[20240717,9.3,9.3,9.3,9.3,9.3,900,8370.0,1019],[20240717,9.3,9.3,9.31,9.3,9.3,2000,18607.0,1020],[20240717,9.3,9.3,9.3,9.3,9.3,7600,70680.0,1021],[20240717,9.3,9.3,9.31,9.3,9.31,4300,40029.0,1022],[20240717,9.31,9.32,9.32,9.31,9.32,6400,59638.0,1023],[20240717,9.32,9.32,9.32,9.31,9.31,5200,48415.0,1024],[20240717,9.31,9.31,9.31,9.3,9.3,7400,68855.0,1025],[20240717,9.3,9.31,9.31,9.3,9.31,2500,23267.0,1026],[20240717,9.31,9.31,9.31,9.3,9.3,5100,47479.0,1027],[20240717,9.3,9.31,9.31,9.31,9.31,14000,130340.0,1028],[20240717,9.31,9.31,9.32,9.31,9.32,2700,25158.0,1029],[20240717,9.32,9.32,9.33,9.31,9.33,7900,73676.0,1030],[20240717,9.33,9.34,9.34,9.34,9.34,8300,77525.0,1031],[20240717,9.34,9.34,9.34,9.34,9.34,0,0.0,1032],[20240717,9.34,9.33,9.34,9.33,9.34,1200,11207.0,1033],[20240717,9.34,9.33,9.34,9.33,9.34,7100,66288.0,1034],[20240717,9.34,9.34,9.34,9.34,9.34,11200,104608.0,1035],[20240717,9.34,9.34,9.34,9.34,9.34,0,0.0,1036],[20240717,9.34,9.33,9.33,9.33,9.33,1400,13062.0,1037],[20240717,9.33,9.33,9.33,9.33,9.33,900,8397.0,1038],[20240717,9.33,9.33,9.34,9.33,9.34,400,3735.0,1039],[20240717,9.34,9.34,9.34,9.34,9.34,0,0.0,1040],[20240717,9.34,9.33,9.33,9.33,9.33,1700,15864.0,1041],[20240717,9.33,9.33,9.33,9.33,9.33,300,2799.0,1042],[20240717,9.33,9.33,9.33,9.33,9.33,100,933.0,1043],[20240717,9.33,9.34,9.34,9.33,9.34,4800,44829.0,1044],[20240717,9.34,9.33,9.34,9.33,9.34,4300,40122.0,1045],[20240717,9.34,9.34,9.34,9.34,9.34,0,0.0,1046],[20240717,9.34,9.33,9.34,9.33,9.34,4000,37339.0,1047],[20240717,9.34,9.34,9.34,9.34,9.34,0,0.0,1048],[20240717,9.34,9.34,9.35,9.33,9.35,10200,95262.0,1049],[20240717,9.35,9.34,9.34,9.34,9.34,100,934.0,1050],[20240717,9.34,9.35,9.35,9.33,9.35,4000,37398.0,1051],[20240717,9.35,9.35,9.35,9.34,9.34,5800,54211.0,1052],[20240717,9.34,9.34,9.34,9.34,9.34,900,8406.0,1053],[20240717,9.34,9.34,9.34,9.34,9.34,700,6538.0,1054],[20240717,9.34,9.34,9.34,9.34,9.34,900,8406.0,1055],[20240717,9.34,9.34,9.34,9.33,9.33,1700,15867.0,1056],[20240717,9.33,9.34,9.34,9.34,9.34,1300,12142.0,1057],[20240717,9.34,9.34,9.34,9.33,9.34,800,7469.0,1058],[20240717,9.34,9.34,9.34,9.34,9.34,0,0.0,1059],[20240717,9.34,9.33,9.33,9.33,9.33,3600,33588.0,1100],[20240717,9.33,9.33,9.33,9.33,9.33,600,5598.0,1101],[20240717,9.33,9.33,9.34,9.33,9.34,4700,43895.0,1102],[20240717,9.34,9.34,9.34,9.33,9.34,13900,129765.0,1103],[20240717,9.34,9.34,9.34,9.34,9.34,100,934.0,1104],[20240717,9.34,9.34,9.34,9.34,9.34,3000,28020.0,1105],[20240717,9.34,9.36,9.36,9.36,9.36,12000,112159.0,1106],[20240717,9.36,9.35,9.36,9.34,9.34,8000,74733.0,1107],[20240717,9.34,9.33,9.33,9.33,9.33,20900,194997.0,1108],[20240717,9.33,9.33,9.33,9.33,9.33,1600,14928.0,1109],[20240717,9.33,9.32,9.33,9.32,9.32,11100,103466.0,1110],[20240717,9.32,9.33,9.33,9.32,9.32,1200,11194.0,1111],[20240717,9.32,9.33,9.33,9.33,9.33,100,933.0,1112],[20240717,9.33,9.32,9.33,9.32,9.33,10900,101621.0,1113],[20240717,9.33,9.33,9.36,9.33,9.36,42500,396912.0,1114],[20240717,9.36,9.38,9.39,9.35,9.35,4600,43083.0,1115],[20240717,9.35,9.35,9.35,9.35,9.35,0,0.0,1116],[20240717,9.35,9.35,9.35,9.35,9.35,3200,29925.0,1117],[20240717,9.35,9.38,9.38,9.38,9.38,3500,32830.0,1118],[20240717,9.38,9.35,9.37,9.35,9.37,1800,16864.0,1119],[20240717,9.37,9.38,9.38,9.38,9.38,100,938.0,1120],[20240717,9.38,9.38,9.4,9.38,9.4,50000,469702.0,1121],[20240717,9.4,9.42,9.42,9.4,9.4,59700,562061.0,1122],[20240717,9.4,9.4,9.41,9.38,9.41,8100,76148.0,1123],[20240717,9.41,9.4,9.4,9.39,9.39,15100,141901.0,1124],[20240717,9.39,9.4,9.4,9.39,9.39,6600,61987.0,1125],[20240717,9.39,9.38,9.38,9.38,9.38,500,4690.0,1126],[20240717,9.38,9.38,9.38,9.36,9.36,8700,81551.0,1127],[20240717,9.36,9.38,9.38,9.37,9.37,1900,17808.0,1128],[20240717,9.37,9.37,9.38,9.37,9.38,7800,73154.0,1129],[20240717,9.38,9.37,9.38,9.37,9.38,2900,27201.0,1130],[20240717,9.38,9.38,9.39,9.38,9.39,2200,20651.0,1301],[20240717,9.39,9.39,9.39,9.39,9.39,1600,15024.0,1302],[20240717,9.39,9.39,9.39,9.38,9.38,19700,184790.0,1303],[20240717,9.38,9.38,9.38,9.38,9.38,400,3752.0,1304],[20240717,9.38,9.39,9.4,9.39,9.4,8900,83530.0,1305],[20240717,9.4,9.38,9.38,9.37,9.37,7300,68432.0,1306],[20240717,9.37,9.36,9.36,9.36,9.36,200,1872.0,1307],[20240717,9.36,9.36,9.36,9.35,9.35,19100,178769.0,1308],[20240717,9.35,9.34,9.34,9.34,9.34,300,2802.0,1309],[20240717,9.34,9.36,9.36,9.36,9.36,200,1872.0,1310],[20240717,9.36,9.35,9.35,9.35,9.35,9200,86030.0,1311],[20240717,9.35,9.35,9.35,9.35,9.35,10600,99010.0,1312],[20240717,9.35,9.36,9.36,9.35,9.35,14600,136644.0,1313],[20240717,9.35,9.34,9.35,9.34,9.35,1200,11217.0,1314],[20240717,9.35,9.34,9.35,9.34,9.35,400,3737.0,1315],[20240717,9.35,9.35,9.35,9.35,9.35,500,4674.0,1316],[20240717,9.35,9.35,9.35,9.35,9.35,0,0.0,1317],[20240717,9.35,9.35,9.37,9.35,9.37,10400,97242.0,1318],[20240717,9.37,9.37,9.37,9.37,9.37,1400,13118.0,1319],[20240717,9.37,9.36,9.36,9.35,9.35,27900,260882.0,1320],[20240717,9.35,9.36,9.36,9.36,9.36,200,1872.0,1321],[20240717,9.36,9.35,9.35,9.35,9.35,600,5610.0,1322],[20240717,9.35,9.35,9.35,9.33,9.33,68800,643079.0,1323],[20240717,9.33,9.34,9.34,9.33,9.34,4700,43864.0,1324],[20240717,9.34,9.33,9.36,9.33,9.36,5600,52263.0,1325],[20240717,9.36,9.36,9.36,9.36,9.36,24200,226512.0,1326],[20240717,9.36,9.36,9.36,9.36,9.36,500,4680.0,1327],[20240717,9.36,9.36,9.36,9.36,9.36,500,4680.0,1328],[20240717,9.36,9.35,9.35,9.34,9.34,12300,115024.0,1329],[20240717,9.34,9.34,9.34,9.34,9.34,100,934.0,1330],[20240717,9.34,9.34,9.34,9.32,9.32,28900,269470.0,1331],[20240717,9.32,9.33,9.33,9.31,9.32,14800,137941.0,1332],[20240717,9.32,9.32,9.34,9.32,9.34,5500,51291.0,1333],[20240717,9.34,9.34,9.34,9.34,9.34,100,934.0,1334],[20240717,9.34,9.34,9.37,9.34,9.37,1800,16818.0,1335],[20240717,9.37,9.37,9.37,9.36,9.36,9900,92753.0,1336],[20240717,9.36,9.35,9.36,9.35,9.36,700,6547.0,1337],[20240717,9.36,9.36,9.36,9.36,9.36,16100,150696.0,1338],[20240717,9.36,9.34,9.34,9.34,9.34,600,5604.0,1339],[20240717,9.34,9.34,9.34,9.34,9.34,400,3736.0,1340],[20240717,9.34,9.34,9.37,9.34,9.37,52300,489919.0,1341],[20240717,9.37,9.36,9.36,9.35,9.35,3000,28065.0,1342],[20240717,9.35,9.35,9.37,9.35,9.37,1800,16842.0,1343],[20240717,9.37,9.37,9.37,9.37,9.37,0,0.0,1344],[20240717,9.37,9.36,9.36,9.35,9.35,600,5611.0,1345],[20240717,9.35,9.35,9.36,9.34,9.36,9000,84078.0,1346],[20240717,9.36,9.34,9.34,9.34,9.34,600,5604.0,1347],[20240717,9.34,9.34,9.36,9.34,9.36,2500,23395.0,1348],[20240717,9.36,9.35,9.36,9.35,9.36,700,6548.0,1349],[20240717,9.36,9.36,9.37,9.36,9.37,29000,271719.0,1350],[20240717,9.37,9.37,9.38,9.37,9.38,1200,11252.0,1351],[20240717,9.38,9.37,9.37,9.37,9.37,18300,171471.0,1352],[20240717,9.37,9.37,9.37,9.37,9.37,3300,30921.0,1353],[20240717,9.37,9.36,9.37,9.36,9.37,1300,12177.0,1354],[20240717,9.37,9.37,9.37,9.37,9.37,10400,97448.0,1355],[20240717,9.37,9.36,9.37,9.35,9.35,14500,135679.0,1356],[20240717,9.35,9.35,9.37,9.35,9.36,600,5617.0,1357],[20240717,9.36,9.36,9.36,9.36,9.36,1400,13104.0,1358],[20240717,9.36,9.37,9.37,9.36,9.36,19800,185451.0,1359],[20240717,9.36,9.36,9.37,9.36,9.37,400,3747.0,1400],[20240717,9.37,9.38,9.38,9.37,9.38,4400,41271.0,1401],[20240717,9.38,9.37,9.37,9.37,9.37,1500,14055.0,1402],[20240717,9.37,9.37,9.37,9.37,9.37,3100,29047.0,1403],[20240717,9.37,9.37,9.38,9.37,9.37,19700,184600.0,1404],[20240717,9.37,9.38,9.38,9.37,9.37,1200,11246.0,1405],[20240717,9.37,9.37,9.37,9.37,9.37,1500,14055.0,1406],[20240717,9.37,9.38,9.38,9.37,9.37,3600,33736.0,1407],[20240717,9.37,9.37,9.37,9.37,9.37,5500,51535.0,1408],[20240717,9.37,9.37,9.37,9.36,9.36,14100,131978.0,1409],[20240717,9.36,9.35,9.37,9.35,9.35,7000,65503.0,1410],[20240717,9.35,9.35,9.35,9.35,9.35,400,3740.0,1411],[20240717,9.35,9.35,9.35,9.35,9.35,2100,19635.0,1412],[20240717,9.35,9.36,9.36,9.35,9.35,400,3742.0,1413],[20240717,9.35,9.35,9.35,9.35,9.35,100,935.0,1414],[20240717,9.35,9.35,9.35,9.35,9.35,1300,12155.0,1415],[20240717,9.35,9.36,9.36,9.36,9.36,4400,41184.0,1416],[20240717,9.36,9.36,9.36,9.36,9.36,8500,79560.0,1417],[20240717,9.36,9.36,9.36,9.36,9.36,2800,26208.0,1418],[20240717,9.36,9.36,9.36,9.35,9.35,700,6547.0,1419],[20240717,9.35,9.35,9.35,9.34,9.35,17800,166426.0,1420],[20240717,9.35,9.34,9.34,9.34,9.34,100,934.0,1421],[20240717,9.34,9.34,9.34,9.34,9.34,1100,10274.0,1422],[20240717,9.34,9.35,9.35,9.35,9.35,1800,16830.0,1423],[20240717,9.35,9.35,9.35,9.34,9.35,1200,11214.0,1424],[20240717,9.35,9.35,9.35,9.35,9.35,2100,19635.0,1425],[20240717,9.35,9.35,9.35,9.35,9.35,300,2805.0,1426],[20240717,9.35,9.36,9.36,9.36,9.36,2300,21528.0,1427],[20240717,9.36,9.35,9.35,9.35,9.35,1500,14025.0,1428],[20240717,9.35,9.35,9.35,9.35,9.35,5500,51425.0,1429],[20240717,9.35,9.34,9.36,9.34,9.35,20600,192608.0,1430],[20240717,9.35,9.35,9.35,9.34,9.34,12800,119602.0,1431],[20240717,9.34,9.35,9.35,9.35,9.35,12400,115940.0,1432],[20240717,9.35,9.35,9.35,9.35,9.35,1500,14025.0,1433],[20240717,9.35,9.35,9.35,9.34,9.34,7300,68252.0,1434],[20240717,9.34,9.35,9.36,9.34,9.35,17200,160695.0,1435],[20240717,9.35,9.35,9.35,9.34,9.34,14200,132767.0,1436],[20240717,9.34,9.35,9.35,9.34,9.35,9900,92564.0,1437],[20240717,9.35,9.35,9.35,9.34,9.35,6500,60768.0,1438],[20240717,9.35,9.35,9.35,9.35,9.35,4100,38335.0,1439],[20240717,9.35,9.36,9.36,9.34,9.34,31900,298032.0,1440],[20240717,9.34,9.34,9.36,9.34,9.34,17400,162530.0,1441],[20240717,9.34,9.34,9.35,9.34,9.35,8700,81343.0,1442],[20240717,9.35,9.35,9.35,9.35,9.35,2100,19635.0,1443],[20240717,9.35,9.34,9.35,9.34,9.34,8600,80406.0,1444],[20240717,9.34,9.35,9.35,9.34,9.34,700,6541.0,1445],[20240717,9.34,9.34,9.35,9.34,9.35,7500,70124.0,1446],[20240717,9.35,9.35,9.35,9.35,9.35,16700,156138.0,1447],[20240717,9.35,9.35,9.36,9.35,9.35,4200,39275.0,1448],[20240717,9.35,9.35,9.35,9.34,9.35,29500,275755.0,1449],[20240717,9.35,9.35,9.35,9.34,9.35,14800,138366.0,1450],[20240717,9.35,9.35,9.35,9.34,9.34,11100,103782.0,1451],[20240717,9.34,9.36,9.36,9.36,9.36,2300,21523.0,1452],[20240717,9.36,9.35,9.35,9.34,9.34,6300,58880.0,1453],[20240717,9.34,9.35,9.35,9.34,9.34,3900,36440.0,1454],[20240717,9.34,9.35,9.35,9.34,9.34,32600,304748.0,1455],[20240717,9.34,9.34,9.34,9.31,9.31,219600,2048372.0,1456],[20240717,9.31,9.31,9.32,9.3,9.31,69900,650577.0,1457],[20240717,9.31,9.31,9.31,9.31,9.31,0,0.0,1458],[20240717,9.31,9.31,9.31,9.31,9.31,0,0.0,1459],[20240717,9.31,9.33,9.33,9.33,9.33,142100,1325793.0,1500],[20240718,9.33,9.34,9.34,9.26,9.27,98600,917003.0,931],[20240718,9.27,9.27,9.27,9.21,9.21,93100,861802.0,932],[20240718,9.21,9.21,9.24,9.21,9.23,67300,620314.0,933],[20240718,9.23,9.23,9.24,9.23,9.23,39700,366541.0,934],[20240718,9.23,9.23,9.26,9.23,9.26,50400,465372.0,935],[20240718,9.26,9.25,9.26,9.24,9.24,23900,220904.0,936],[20240718,9.24,9.24,9.26,9.22,9.22,62200,574399.0,937],[20240718,9.22,9.23,9.23,9.22,9.22,71200,656706.0,938],[20240718,9.22,9.22,9.23,9.21,9.22,16900,155752.0,939],[20240718,9.22,9.23,9.23,9.23,9.23,9300,85839.0,940],[20240718,9.23,9.23,9.24,9.22,9.22,27200,250922.0,941],[20240718,9.22,9.22,9.23,9.2,9.2,40600,374043.0,942],[20240718,9.2,9.23,9.23,9.2,9.23,5000,46101.0,943],[20240718,9.23,9.23,9.23,9.21,9.21,26400,243529.0,944],[20240718,9.21,9.21,9.22,9.21,9.22,23800,219393.0,945],[20240718,9.22,9.21,9.22,9.16,9.17,184600,1696340.0,946],[20240718,9.17,9.15,9.17,9.11,9.11,150000,1371162.0,947],[20240718,9.11,9.13,9.16,9.1,9.16,67000,611311.94,948],[20240718,9.16,9.16,9.16,9.12,9.14,57200,523376.06,949],[20240718,9.14,9.13,9.14,9.12,9.12,19900,181528.0,950],[20240718,9.12,9.14,9.14,9.12,9.14,21500,196486.0,951],[20240718,9.14,9.13,9.13,9.12,9.12,57500,524133.0,952],[20240718,9.12,9.11,9.12,9.11,9.11,12200,111155.0,953],[20240718,9.11,9.11,9.12,9.11,9.12,7900,72034.0,954],[20240718,9.12,9.12,9.14,9.12,9.14,31000,283027.0,955],[20240718,9.14,9.14,9.14,9.13,9.13,57200,522591.0,956],[20240718,9.13,9.13,9.15,9.13,9.15,119400,1091629.0,957],[20240718,9.15,9.15,9.15,9.15,9.15,13100,119864.0,958],[20240718,9.15,9.16,9.16,9.15,9.15,20500,187577.0,959],[20240718,9.15,9.15,9.16,9.15,9.16,9600,87860.0,1000],[20240718,9.16,9.16,9.16,9.14,9.14,38000,348062.0,1001],[20240718,9.14,9.15,9.15,9.14,9.15,34900,319205.0,1002],[20240718,9.15,9.15,9.15,9.14,9.15,1800,16464.0,1003],[20240718,9.15,9.15,9.16,9.15,9.16,44400,406527.0,1004],[20240718,9.16,9.16,9.17,9.14,9.14,88100,806215.0,1005],[20240718,9.14,9.14,9.14,9.13,9.13,9400,85827.0,1006],[20240718,9.13,9.13,9.13,9.11,9.11,36400,331986.0,1007],[20240718,9.11,9.12,9.13,9.12,9.13,33300,303933.0,1008],[20240718,9.13,9.13,9.14,9.12,9.14,5200,47483.0,1009],[20240718,9.14,9.13,9.13,9.12,9.13,27600,251780.0,1010],[20240718,9.13,9.13,9.13,9.13,9.13,7400,67562.0,1011],[20240718,9.13,9.12,9.12,9.11,9.11,46400,422948.0,1012],[20240718,9.11,9.11,9.11,9.08,9.09,178600,1624848.0,1013],[20240718,9.09,9.09,9.1,9.09,9.1,58700,534126.0,1014],[20240718,9.1,9.1,9.11,9.1,9.1,94700,861976.0,1015],[20240718,9.1,9.12,9.12,9.1,9.1,28600,260313.0,1016],[20240718,9.1,9.1,9.1,9.09,9.1,93000,845949.0,1017],[20240718,9.1,9.09,9.12,9.09,9.12,21400,194789.0,1018],[20240718,9.12,9.11,9.12,9.1,9.1,11000,100209.0,1019],[20240718,9.1,9.1,9.1,9.1,9.1,6500,59150.0,1020],[20240718,9.1,9.1,9.1,9.08,9.08,32900,299024.0,1021],[20240718,9.08,9.08,9.09,9.08,9.09,36100,327830.0,1022],[20240718,9.09,9.1,9.1,9.1,9.1,1500,13650.0,1023],[20240718,9.1,9.09,9.09,9.09,9.09,4300,39087.0,1024],[20240718,9.09,9.09,9.1,9.09,9.1,4500,40937.0,1025],[20240718,9.1,9.1,9.1,9.09,9.1,11500,104550.0,1026],[20240718,9.1,9.1,9.1,9.09,9.1,7500,68229.0,1027],[20240718,9.1,9.1,9.1,9.09,9.09,38800,353068.0,1028],[20240718,9.09,9.1,9.1,9.08,9.09,13900,126341.0,1029],[20240718,9.09,9.1,9.1,9.1,9.1,5800,52780.0,1030],[20240718,9.1,9.1,9.11,9.1,9.1,27900,254084.0,1031],[20240718,9.1,9.11,9.11,9.11,9.11,9500,86545.0,1032],[20240718,9.11,9.11,9.11,9.1,9.11,17700,161246.0,1033],[20240718,9.11,9.11,9.11,9.1,9.1,16700,152089.0,1034],[20240718,9.1,9.11,9.15,9.11,9.15,49400,450835.0,1035],[20240718,9.15,9.14,9.15,9.14,9.15,26500,242425.0,1036],[20240718,9.15,9.14,9.14,9.14,9.14,30800,281512.0,1037],[20240718,9.14,9.11,9.12,9.11,9.12,4100,37354.0,1038],[20240718,9.12,9.12,9.12,9.12,9.12,2200,20064.0,1039],[20240718,9.12,9.12,9.12,9.12,9.12,500,4560.0,1040],[20240718,9.12,9.12,9.16,9.11,9.16,37400,341632.0,1041],[20240718,9.16,9.15,9.15,9.12,9.12,1100,10056.0,1042],[20240718,9.12,9.12,9.12,9.12,9.12,16800,153221.0,1043],[20240718,9.12,9.15,9.15,9.11,9.11,9400,85694.0,1044],[20240718,9.11,9.14,9.14,9.14,9.14,200,1828.0,1045],[20240718,9.14,9.14,9.14,9.14,9.14,10000,91400.0,1046],[20240718,9.14,9.14,9.14,9.14,9.14,0,0.0,1047],[20240718,9.14,9.13,9.13,9.12,9.12,7600,69314.0,1048],[20240718,9.12,9.14,9.14,9.11,9.13,6300,57431.0,1049],[20240718,9.13,9.13,9.13,9.13,9.13,0,0.0,1050],[20240718,9.13,9.13,9.14,9.13,9.13,1100,10048.0,1051],[20240718,9.13,9.12,9.12,9.12,9.12,100,912.0,1052],[20240718,9.12,9.13,9.13,9.13,9.13,3500,31955.0,1053],[20240718,9.13,9.14,9.14,9.13,9.13,300,2740.0,1054],[20240718,9.13,9.14,9.14,9.14,9.14,13600,124304.0,1055],[20240718,9.14,9.14,9.14,9.13,9.13,700,6395.0,1056],[20240718,9.13,9.13,9.13,9.13,9.13,0,0.0,1057],[20240718,9.13,9.13,9.13,9.13,9.13,5600,51130.0,1058],[20240718,9.13,9.13,9.13,9.13,9.13,0,0.0,1059],[20240718,9.13,9.12,9.13,9.12,9.13,2300,20978.0,1100],[20240718,9.13,9.13,9.13,9.13,9.13,0,0.0,1101],[20240718,9.13,9.13,9.13,9.13,9.13,500,4565.0,1102],[20240718,9.13,9.13,9.13,9.13,9.13,0,0.0,1103],[20240718,9.13,9.13,9.13,9.13,9.13,6000,54780.0,1104],[20240718,9.13,9.12,9.12,9.12,9.12,1500,13680.0,1105],[20240718,9.12,9.11,9.11,9.11,9.11,15400,140319.0,1106],[20240718,9.11,9.11,9.11,9.1,9.11,24000,218440.0,1107],[20240718,9.11,9.11,9.12,9.11,9.12,34600,315209.0,1108],[20240718,9.12,9.11,9.12,9.11,9.12,4300,39210.0,1109],[20240718,9.12,9.12,9.12,9.12,9.12,700,6384.0,1110],[20240718,9.12,9.12,9.12,9.12,9.12,1500,13680.0,1111],[20240718,9.12,9.12,9.12,9.11,9.11,2200,20043.0,1112],[20240718,9.11,9.12,9.13,9.12,9.13,1200,10954.0,1113],[20240718,9.13,9.12,9.13,9.12,9.13,7800,71147.0,1114],[20240718,9.13,9.13,9.13,9.13,9.13,0,0.0,1115],[20240718,9.13,9.14,9.14,9.14,9.14,1400,12796.0,1116],[20240718,9.14,9.14,9.15,9.14,9.15,1900,17384.0,1117],[20240718,9.15,9.15,9.15,9.15,9.15,10500,96075.0,1118],[20240718,9.15,9.14,9.14,9.14,9.14,600,5484.0,1119],[20240718,9.14,9.14,9.14,9.14,9.14,1700,15538.0,1120],[20240718,9.14,9.14,9.15,9.14,9.15,9200,84160.0,1121],[20240718,9.15,9.15,9.15,9.15,9.15,6700,61305.0,1122],[20240718,9.15,9.15,9.15,9.15,9.15,0,0.0,1123],[20240718,9.15,9.16,9.17,9.16,9.16,21100,193279.0,1124],[20240718,9.16,9.15,9.15,9.15,9.15,1000,9150.0,1125],[20240718,9.15,9.16,9.16,9.16,9.16,800,7328.0,1126],[20240718,9.16,9.16,9.16,9.16,9.16,0,0.0,1127],[20240718,9.16,9.16,9.16,9.16,9.16,0,0.0,1128],[20240718,9.16,9.16,9.16,9.16,9.16,500,4580.0,1129],[20240718,9.16,9.16,9.18,9.16,9.18,1600,14668.0,1130],[20240718,9.18,9.18,9.18,9.17,9.17,4900,44969.0,1301],[20240718,9.17,9.17,9.17,9.17,9.17,1000,9170.0,1302],[20240718,9.17,9.18,9.18,9.18,9.18,1100,10097.0,1303],[20240718,9.18,9.16,9.16,9.16,9.16,10000,91717.0,1304],[20240718,9.16,9.16,9.19,9.16,9.19,1700,15614.0,1305],[20240718,9.19,9.19,9.25,9.18,9.24,73400,676788.0,1306],[20240718,9.24,9.24,9.25,9.22,9.24,40300,372484.0,1307],[20240718,9.24,9.24,9.24,9.24,9.24,38300,353892.0,1308],[20240718,9.24,9.22,9.25,9.22,9.24,1400,12925.0,1309],[20240718,9.24,9.22,9.22,9.22,9.22,100,922.0,1310],[20240718,9.22,9.22,9.22,9.21,9.21,25900,238545.0,1311],[20240718,9.21,9.21,9.23,9.21,9.23,8600,79296.0,1312],[20240718,9.23,9.25,9.26,9.24,9.24,19700,182107.0,1313],[20240718,9.24,9.25,9.26,9.25,9.25,19300,178620.0,1314],[20240718,9.25,9.26,9.26,9.25,9.25,16000,148109.0,1315],[20240718,9.25,9.26,9.27,9.26,9.26,21600,200073.0,1316],[20240718,9.26,9.26,9.27,9.26,9.26,4200,38894.0,1317],[20240718,9.26,9.26,9.27,9.26,9.27,11200,103720.0,1318],[20240718,9.27,9.26,9.26,9.25,9.25,2900,26850.0,1319],[20240718,9.25,9.25,9.27,9.25,9.27,35200,325948.0,1320],[20240718,9.27,9.27,9.27,9.26,9.26,15000,138912.0,1321],[20240718,9.26,9.27,9.27,9.26,9.27,7300,67669.0,1322],[20240718,9.27,9.27,9.28,9.27,9.28,20300,188292.0,1323],[20240718,9.28,9.27,9.27,9.27,9.27,12700,117730.0,1324],[20240718,9.27,9.26,9.27,9.26,9.26,18600,172242.0,1325],[20240718,9.26,9.26,9.26,9.26,9.26,8700,80562.0,1326],[20240718,9.26,9.26,9.26,9.25,9.25,23400,216496.0,1327],[20240718,9.25,9.25,9.26,9.25,9.26,39900,369393.0,1328],[20240718,9.26,9.26,9.26,9.26,9.26,600,5556.0,1329],[20240718,9.26,9.26,9.26,9.26,9.26,1400,12964.0,1330],[20240718,9.26,9.25,9.27,9.25,9.27,22800,211266.0,1331],[20240718,9.27,9.28,9.3,9.28,9.3,33800,314018.0,1332],[20240718,9.3,9.3,9.31,9.3,9.31,9900,92128.0,1333],[20240718,9.31,9.31,9.32,9.3,9.31,15600,145184.0,1334],[20240718,9.31,9.31,9.31,9.3,9.3,8000,74417.0,1335],[20240718,9.3,9.3,9.3,9.3,9.3,13000,120900.0,1336],[20240718,9.3,9.3,9.34,9.3,9.34,46200,430527.0,1337],[20240718,9.34,9.34,9.34,9.33,9.33,13100,122289.0,1338],[20240718,9.33,9.33,9.33,9.3,9.3,9300,86711.0,1339],[20240718,9.3,9.3,9.31,9.3,9.31,10500,97680.0,1340],[20240718,9.31,9.3,9.32,9.3,9.32,23100,214958.0,1341],[20240718,9.32,9.32,9.32,9.31,9.31,7800,72621.0,1342],[20240718,9.31,9.31,9.31,9.3,9.3,7100,66046.0,1343],[20240718,9.3,9.29,9.31,9.29,9.3,18600,173066.0,1344],[20240718,9.3,9.31,9.31,9.29,9.29,12200,113508.0,1345],[20240718,9.29,9.29,9.29,9.29,9.29,700,6503.0,1346],[20240718,9.29,9.3,9.3,9.27,9.27,23600,219126.0,1347],[20240718,9.27,9.27,9.3,9.27,9.3,10800,100141.0,1348],[20240718,9.3,9.28,9.28,9.27,9.27,12800,118660.0,1349],[20240718,9.27,9.27,9.27,9.26,9.27,10300,95401.0,1350],[20240718,9.27,9.27,9.27,9.26,9.26,8400,77796.0,1351],[20240718,9.26,9.26,9.27,9.26,9.26,1400,12965.0,1352],[20240718,9.26,9.26,9.27,9.26,9.27,9900,91676.0,1353],[20240718,9.27,9.27,9.27,9.26,9.26,10700,99089.0,1354],[20240718,9.26,9.24,9.24,9.24,9.24,40000,369838.0,1355],[20240718,9.24,9.26,9.26,9.26,9.26,2000,18520.0,1356],[20240718,9.26,9.26,9.26,9.25,9.25,1100,10182.0,1357],[20240718,9.25,9.26,9.27,9.25,9.27,14600,135266.0,1358],[20240718,9.27,9.29,9.3,9.29,9.3,26600,247219.0,1359],[20240718,9.3,9.3,9.3,9.3,9.3,10500,97650.0,1400],[20240718,9.3,9.3,9.31,9.3,9.3,13300,123786.0,1401],[20240718,9.3,9.31,9.31,9.3,9.3,18500,172102.0,1402],[20240718,9.3,9.29,9.29,9.29,9.29,1800,16722.0,1403],[20240718,9.29,9.29,9.29,9.29,9.29,0,0.0,1404],[20240718,9.29,9.29,9.29,9.28,9.29,6600,61309.0,1405],[20240718,9.29,9.29,9.29,9.29,9.29,0,0.0,1406],[20240718,9.29,9.28,9.28,9.28,9.28,600,5568.0,1407],[20240718,9.28,9.28,9.28,9.27,9.28,11700,108476.0,1408],[20240718,9.28,9.27,9.28,9.27,9.28,2800,25964.0,1409],[20240718,9.28,9.28,9.28,9.28,9.28,1700,15776.0,1410],[20240718,9.28,9.29,9.29,9.29,9.29,2000,18580.0,1411],[20240718,9.29,9.29,9.29,9.29,9.29,0,0.0,1412],[20240718,9.29,9.29,9.29,9.29,9.29,2000,18580.0,1413],[20240718,9.29,9.28,9.29,9.28,9.29,5100,47329.0,1414],[20240718,9.29,9.28,9.28,9.27,9.27,3100,28762.0,1415],[20240718,9.27,9.27,9.27,9.27,9.27,800,7416.0,1416],[20240718,9.27,9.27,9.27,9.27,9.27,1500,13905.0,1417],[20240718,9.27,9.27,9.27,9.27,9.27,4300,39861.0,1418],[20240718,9.27,9.27,9.28,9.27,9.28,6100,56550.0,1419],[20240718,9.28,9.28,9.28,9.28,9.28,500,4640.0,1420],[20240718,9.28,9.27,9.28,9.27,9.28,6600,61228.0,1421],[20240718,9.28,9.28,9.28,9.28,9.28,3400,31552.0,1422],[20240718,9.28,9.29,9.29,9.28,9.28,5000,46437.0,1423],[20240718,9.28,9.28,9.28,9.28,9.28,3100,28768.0,1424],[20240718,9.28,9.28,9.28,9.28,9.28,3200,29696.0,1425],[20240718,9.28,9.28,9.28,9.28,9.28,2100,19488.0,1426],[20240718,9.28,9.29,9.3,9.29,9.3,22200,206252.0,1427],[20240718,9.3,9.3,9.3,9.3,9.3,51800,481740.0,1428],[20240718,9.3,9.3,9.3,9.3,9.3,3700,34410.0,1429],[20240718,9.3,9.3,9.3,9.29,9.29,300,2789.0,1430],[20240718,9.29,9.3,9.3,9.3,9.3,3300,30690.0,1431],[20240718,9.3,9.29,9.29,9.29,9.29,13000,120778.0,1432],[20240718,9.29,9.29,9.29,9.28,9.29,9700,90102.0,1433],[20240718,9.29,9.29,9.3,9.29,9.29,5600,52064.0,1434],[20240718,9.29,9.29,9.29,9.29,9.29,200,1858.0,1435],[20240718,9.29,9.29,9.29,9.29,9.29,15400,143066.0,1436],[20240718,9.29,9.29,9.29,9.29,9.29,6300,58527.0,1437],[20240718,9.29,9.29,9.29,9.27,9.28,15500,143941.0,1438],[20240718,9.28,9.27,9.28,9.27,9.28,4800,44538.0,1439],[20240718,9.28,9.27,9.28,9.27,9.28,2700,25045.0,1440],[20240718,9.28,9.27,9.28,9.27,9.28,1400,12989.0,1441],[20240718,9.28,9.27,9.28,9.27,9.27,8300,76960.0,1442],[20240718,9.27,9.27,9.28,9.27,9.28,5900,54741.0,1443],[20240718,9.28,9.27,9.29,9.26,9.29,22300,206855.0,1444],[20240718,9.29,9.29,9.29,9.29,9.29,4300,39947.0,1445],[20240718,9.29,9.28,9.28,9.27,9.27,4300,39864.0,1446],[20240718,9.27,9.27,9.27,9.27,9.27,11500,106585.0,1447],[20240718,9.27,9.27,9.27,9.26,9.26,11800,109278.0,1448],[20240718,9.26,9.26,9.26,9.26,9.26,7700,71302.0,1449],[20240718,9.26,9.25,9.26,9.25,9.26,20800,192442.0,1450],[20240718,9.26,9.25,9.3,9.25,9.3,56700,525988.0,1451],[20240718,9.3,9.3,9.31,9.3,9.3,62900,584982.0,1452],[20240718,9.3,9.3,9.3,9.29,9.29,51900,482674.0,1453],[20240718,9.29,9.3,9.3,9.29,9.29,36400,338475.0,1454],[20240718,9.29,9.29,9.3,9.29,9.29,25900,240712.0,1455],[20240718,9.29,9.29,9.32,9.29,9.32,80100,745474.0,1456],[20240718,9.32,9.33,9.33,9.32,9.32,44800,417632.0,1457],[20240718,9.32,9.32,9.32,9.32,9.32,0,0.0,1458],[20240718,9.32,9.32,9.32,9.32,9.32,0,0.0,1459],[20240718,9.32,9.31,9.31,9.31,9.31,75800,705698.0,1500],[20240719,9.31,9.29,9.29,9.24,9.24,75400,698272.0,931],[20240719,9.24,9.27,9.28,9.26,9.27,17900,165986.0,932],[20240719,9.27,9.26,9.28,9.26,9.26,34900,323450.0,933],[20240719,9.26,9.27,9.28,9.27,9.27,9800,90861.0,934],[20240719,9.27,9.27,9.27,9.26,9.27,14000,129748.0,935],[20240719,9.27,9.3,9.3,9.26,9.26,71300,661262.0,936],[20240719,9.26,9.28,9.3,9.26,9.26,8300,77026.0,937],[20240719,9.26,9.28,9.28,9.25,9.25,38500,356268.0,938],[20240719,9.25,9.25,9.28,9.23,9.28,88600,819125.0,939],[20240719,9.28,9.28,9.28,9.26,9.26,16600,153908.0,940],[20240719,9.26,9.26,9.26,9.26,9.26,2200,20372.0,941],[20240719,9.26,9.26,9.26,9.26,9.26,5100,47227.0,942],[20240719,9.26,9.26,9.27,9.26,9.26,3800,35210.0,943],[20240719,9.26,9.27,9.27,9.26,9.26,22500,208441.0,944],[20240719,9.26,9.26,9.27,9.25,9.26,28000,259356.0,945],[20240719,9.26,9.26,9.27,9.26,9.27,7900,73215.0,946],[20240719,9.27,9.27,9.27,9.25,9.25,36900,341409.0,947],[20240719,9.25,9.25,9.25,9.25,9.25,900,8325.0,948],[20240719,9.25,9.25,9.26,9.25,9.25,3200,29601.0,949],[20240719,9.25,9.24,9.25,9.24,9.25,32700,302424.0,950],[20240719,9.25,9.25,9.25,9.25,9.25,11100,102611.0,951],[20240719,9.25,9.25,9.26,9.24,9.26,15000,138730.0,952],[20240719,9.26,9.26,9.26,9.25,9.25,11200,103614.0,953],[20240719,9.25,9.25,9.25,9.24,9.24,3600,33282.0,954],[20240719,9.24,9.24,9.25,9.24,9.25,6000,55461.0,955],[20240719,9.25,9.25,9.25,9.23,9.23,17100,157995.0,956],[20240719,9.23,9.23,9.24,9.23,9.24,31200,288179.0,957],[20240719,9.24,9.25,9.25,9.24,9.24,19200,177416.0,958],[20240719,9.24,9.24,9.24,9.24,9.24,12500,115500.0,959],[20240719,9.24,9.24,9.24,9.23,9.24,5800,53579.0,1000],[20240719,9.24,9.23,9.23,9.22,9.22,38000,350700.0,1001],[20240719,9.22,9.23,9.23,9.22,9.23,12000,110758.0,1002],[20240719,9.23,9.22,9.22,9.21,9.21,33600,309657.0,1003],[20240719,9.21,9.21,9.21,9.21,9.21,36000,331568.0,1004],[20240719,9.21,9.21,9.22,9.21,9.22,16400,151113.0,1005],[20240719,9.22,9.21,9.23,9.21,9.22,21300,196382.0,1006],[20240719,9.22,9.23,9.25,9.23,9.25,18200,168163.0,1007],[20240719,9.25,9.25,9.25,9.24,9.25,4400,40687.0,1008],[20240719,9.25,9.25,9.25,9.25,9.25,6000,55500.0,1009],[20240719,9.25,9.26,9.27,9.26,9.27,25800,239043.0,1010],[20240719,9.27,9.28,9.31,9.28,9.3,90900,845239.0,1011],[20240719,9.3,9.3,9.3,9.29,9.3,18900,175769.0,1012],[20240719,9.3,9.29,9.29,9.27,9.27,15700,145866.0,1013],[20240719,9.27,9.27,9.28,9.27,9.28,1000,9275.0,1014],[20240719,9.28,9.28,9.28,9.26,9.26,14100,130678.0,1015],[20240719,9.26,9.27,9.27,9.27,9.27,4900,45423.0,1016],[20240719,9.27,9.27,9.27,9.26,9.26,10500,97294.0,1017],[20240719,9.26,9.26,9.26,9.26,9.26,200,1852.0,1018],[20240719,9.26,9.26,9.26,9.26,9.26,3200,29632.0,1019],[20240719,9.26,9.27,9.28,9.27,9.28,2000,18544.0,1020],[20240719,9.28,9.28,9.28,9.28,9.28,600,5568.0,1021],[20240719,9.28,9.27,9.31,9.27,9.3,16200,150542.0,1022],[20240719,9.3,9.29,9.29,9.27,9.27,300,2783.0,1023],[20240719,9.27,9.29,9.29,9.29,9.29,300,2787.0,1024],[20240719,9.29,9.28,9.28,9.28,9.28,3200,29696.0,1025],[20240719,9.28,9.29,9.29,9.29,9.29,100,929.0,1026],[20240719,9.29,9.28,9.28,9.28,9.28,200,1856.0,1027],[20240719,9.28,9.3,9.3,9.29,9.29,11100,103204.0,1028],[20240719,9.29,9.29,9.29,9.29,9.29,0,0.0,1029],[20240719,9.29,9.29,9.29,9.29,9.29,900,8361.0,1030],[20240719,9.29,9.29,9.3,9.29,9.29,11000,102211.0,1031],[20240719,9.29,9.29,9.34,9.29,9.34,81800,762453.0,1032],[20240719,9.34,9.33,9.34,9.31,9.31,51400,479710.0,1033],[20240719,9.31,9.32,9.33,9.31,9.31,42100,392255.0,1034],[20240719,9.31,9.32,9.44,9.31,9.4,350400,3291312.0,1035],[20240719,9.4,9.4,9.4,9.32,9.34,45900,429262.0,1036],[20240719,9.34,9.35,9.37,9.35,9.37,9900,92733.0,1037],[20240719,9.37,9.36,9.38,9.34,9.35,52100,487381.0,1038],[20240719,9.35,9.35,9.35,9.34,9.34,41500,387753.0,1039],[20240719,9.34,9.34,9.34,9.34,9.34,4000,37360.0,1040],[20240719,9.34,9.34,9.36,9.33,9.36,48000,448360.0,1041],[20240719,9.36,9.36,9.37,9.36,9.37,14200,132916.0,1042],[20240719,9.37,9.37,9.37,9.37,9.37,1700,15929.0,1043],[20240719,9.37,9.35,9.35,9.33,9.33,15100,140981.0,1044],[20240719,9.33,9.33,9.33,9.33,9.33,100,933.0,1045],[20240719,9.33,9.33,9.33,9.32,9.32,6900,64373.0,1046],[20240719,9.32,9.33,9.33,9.32,9.33,13500,125950.0,1047],[20240719,9.33,9.35,9.35,9.35,9.35,22000,205700.0,1048],[20240719,9.35,9.35,9.35,9.35,9.35,2400,22440.0,1049],[20240719,9.35,9.35,9.35,9.33,9.35,36700,342757.0,1050],[20240719,9.35,9.35,9.35,9.35,9.35,12800,119680.0,1051],[20240719,9.35,9.35,9.35,9.34,9.34,5000,46715.0,1052],[20240719,9.34,9.34,9.34,9.31,9.32,92500,861578.0,1053],[20240719,9.32,9.29,9.3,9.29,9.3,56800,528249.0,1054],[20240719,9.3,9.32,9.32,9.3,9.3,24200,225109.0,1055],[20240719,9.3,9.3,9.34,9.3,9.31,47700,443665.0,1056],[20240719,9.31,9.3,9.3,9.3,9.3,60700,564626.0,1057],[20240719,9.3,9.33,9.34,9.33,9.34,16700,155958.0,1058],[20240719,9.34,9.33,9.33,9.33,9.33,1200,11196.0,1059],[20240719,9.33,9.33,9.33,9.32,9.33,10100,94230.0,1100],[20240719,9.33,9.35,9.35,9.33,9.33,61800,576827.0,1101],[20240719,9.33,9.33,9.34,9.33,9.33,5400,50383.0,1102],[20240719,9.33,9.35,9.35,9.35,9.35,1400,13090.0,1103],[20240719,9.35,9.35,9.36,9.34,9.35,130200,1217389.0,1104],[20240719,9.35,9.35,9.36,9.35,9.36,25000,233975.0,1105],[20240719,9.36,9.35,9.36,9.35,9.36,50100,468526.0,1106],[20240719,9.36,9.35,9.35,9.34,9.34,47000,439400.0,1107],[20240719,9.34,9.35,9.35,9.35,9.35,5500,51425.0,1108],[20240719,9.35,9.36,9.37,9.36,9.37,41300,386772.0,1109],[20240719,9.37,9.36,9.37,9.36,9.37,9100,85265.0,1110],[20240719,9.37,9.36,9.36,9.36,9.36,20500,191876.0,1111],[20240719,9.36,9.35,9.35,9.34,9.34,31200,291718.0,1112],[20240719,9.34,9.35,9.36,9.34,9.36,21600,202000.0,1113],[20240719,9.36,9.35,9.35,9.35,9.35,28900,270110.0,1114],[20240719,9.35,9.35,9.36,9.35,9.36,7200,67332.0,1115],[20240719,9.36,9.36,9.37,9.35,9.37,44900,420038.0,1116],[20240719,9.37,9.37,9.37,9.36,9.36,9700,90865.0,1117],[20240719,9.36,9.36,9.36,9.35,9.35,5700,53348.0,1118],[20240719,9.35,9.35,9.35,9.35,9.35,11600,108444.0,1119],[20240719,9.35,9.35,9.36,9.35,9.35,8200,76675.0,1120],[20240719,9.35,9.36,9.37,9.36,9.37,16300,152594.0,1121],[20240719,9.37,9.37,9.37,9.36,9.36,8400,78632.0,1122],[20240719,9.36,9.36,9.37,9.36,9.37,15500,145146.0,1123],[20240719,9.37,9.37,9.37,9.36,9.37,6100,57138.0,1124],[20240719,9.37,9.37,9.37,9.36,9.36,17100,160097.0,1125],[20240719,9.36,9.36,9.36,9.36,9.36,1500,14040.0,1126],[20240719,9.36,9.36,9.36,9.35,9.35,6500,60780.0,1127],[20240719,9.35,9.36,9.36,9.35,9.36,9300,87043.0,1128],[20240719,9.36,9.36,9.36,9.36,9.36,11900,111384.0,1129],[20240719,9.36,9.35,9.36,9.35,9.36,55700,520876.0,1130],[20240719,9.36,9.36,9.36,9.33,9.34,106900,998958.31,1301],[20240719,9.34,9.35,9.35,9.35,9.35,2900,27115.0,1302],[20240719,9.35,9.35,9.35,9.35,9.35,18000,168300.0,1303],[20240719,9.35,9.36,9.37,9.36,9.37,1400,13105.0,1304],[20240719,9.37,9.37,9.37,9.37,9.37,600,5622.0,1305],[20240719,9.37,9.37,9.37,9.36,9.37,18300,171310.0,1306],[20240719,9.37,9.36,9.36,9.36,9.36,3100,29016.0,1307],[20240719,9.36,9.36,9.36,9.36,9.36,1300,12168.0,1308],[20240719,9.36,9.35,9.35,9.35,9.35,100,935.0,1309],[20240719,9.35,9.35,9.36,9.35,9.35,600,5612.0,1310],[20240719,9.35,9.35,9.35,9.35,9.35,0,0.0,1311],[20240719,9.35,9.35,9.35,9.35,9.35,2500,23375.0,1312],[20240719,9.35,9.35,9.36,9.35,9.36,3100,28996.0,1313],[20240719,9.36,9.35,9.35,9.35,9.35,24900,232815.0,1314],[20240719,9.35,9.34,9.34,9.33,9.33,38800,362365.66,1315],[20240719,9.33,9.34,9.34,9.33,9.34,25800,240772.0,1316],[20240719,9.34,9.33,9.34,9.33,9.33,107300,1001220.0,1317],[20240719,9.33,9.33,9.33,9.32,9.32,30200,281479.0,1318],[20240719,9.32,9.32,9.32,9.32,9.32,8500,79220.0,1319],[20240719,9.32,9.32,9.32,9.32,9.32,0,0.0,1320],[20240719,9.32,9.33,9.33,9.33,9.33,200,1866.0,1321],[20240719,9.33,9.33,9.33,9.33,9.33,16000,149280.0,1322],[20240719,9.33,9.32,9.33,9.32,9.33,7900,73701.33,1323],[20240719,9.33,9.34,9.34,9.34,9.34,100,934.0,1324],[20240719,9.34,9.35,9.35,9.35,9.35,5400,50490.0,1325],[20240719,9.35,9.35,9.35,9.35,9.35,1800,16830.0,1326],[20240719,9.35,9.35,9.35,9.35,9.35,0,0.0,1327],[20240719,9.35,9.35,9.35,9.34,9.34,2300,21485.0,1328],[20240719,9.34,9.33,9.33,9.33,9.33,13100,122223.0,1329],[20240719,9.33,9.34,9.34,9.34,9.34,300,2802.0,1330],[20240719,9.34,9.34,9.34,9.33,9.33,3600,33606.0,1331],[20240719,9.33,9.32,9.32,9.32,9.32,13200,123131.99,1332],[20240719,9.32,9.32,9.33,9.32,9.33,14300,133285.0,1333],[20240719,9.33,9.33,9.33,9.33,9.33,2600,24258.0,1334],[20240719,9.33,9.33,9.33,9.33,9.33,1400,13062.0,1335],[20240719,9.33,9.33,9.34,9.33,9.33,5200,48542.0,1336],[20240719,9.33,9.33,9.33,9.32,9.32,31400,292642.69,1337],[20240719,9.32,9.32,9.32,9.32,9.32,6900,64308.0,1338],[20240719,9.32,9.31,9.32,9.31,9.32,42100,392117.0,1339],[20240719,9.32,9.32,9.32,9.32,9.32,5800,54065.32,1340],[20240719,9.32,9.33,9.33,9.32,9.33,22000,205159.0,1341],[20240719,9.33,9.33,9.33,9.32,9.33,20100,187067.41,1342],[20240719,9.33,9.33,9.33,9.32,9.33,7700,71839.0,1343],[20240719,9.33,9.33,9.33,9.33,9.33,2000,18660.0,1344],[20240719,9.33,9.34,9.34,9.34,9.34,8000,74720.0,1345],[20240719,9.34,9.33,9.33,9.33,9.33,100,933.0,1346],[20240719,9.33,9.33,9.33,9.32,9.32,31300,292028.0,1347],[20240719,9.32,9.32,9.32,9.32,9.32,0,0.0,1348],[20240719,9.32,9.32,9.32,9.32,9.32,200,1864.0,1349],[20240719,9.32,9.33,9.33,9.33,9.33,1000,9330.0,1350],[20240719,9.33,9.32,9.33,9.32,9.32,36300,338382.0,1351],[20240719,9.32,9.32,9.32,9.32,9.32,200,1864.0,1352],[20240719,9.32,9.32,9.32,9.32,9.32,0,0.0,1353],[20240719,9.32,9.33,9.33,9.33,9.33,2300,21459.0,1354],[20240719,9.33,9.33,9.33,9.33,9.33,0,0.0,1355],[20240719,9.33,9.33,9.33,9.32,9.32,12600,117435.0,1356],[20240719,9.32,9.32,9.32,9.32,9.32,5200,48464.0,1357],[20240719,9.32,9.32,9.32,9.32,9.32,3000,27960.0,1358],[20240719,9.32,9.32,9.32,9.32,9.32,2500,23300.0,1359],[20240719,9.32,9.32,9.32,9.32,9.32,0,0.0,1400],[20240719,9.32,9.32,9.32,9.32,9.32,0,0.0,1401],[20240719,9.32,9.32,9.32,9.32,9.32,6200,57784.0,1402],[20240719,9.32,9.32,9.32,9.32,9.32,16400,152848.0,1403],[20240719,9.32,9.32,9.32,9.32,9.32,3500,32620.0,1404],[20240719,9.32,9.32,9.32,9.32,9.32,24600,229272.0,1405],[20240719,9.32,9.32,9.32,9.31,9.31,500,4657.0,1406],[20240719,9.31,9.32,9.32,9.31,9.31,9200,85677.0,1407],[20240719,9.31,9.31,9.32,9.31,9.32,11200,104284.0,1408],[20240719,9.32,9.32,9.32,9.32,9.32,10600,98789.0,1409],[20240719,9.32,9.32,9.32,9.32,9.32,26600,247912.0,1410],[20240719,9.32,9.32,9.33,9.32,9.33,9700,90452.0,1411],[20240719,9.33,9.32,9.32,9.32,9.32,4000,37280.0,1412],[20240719,9.32,9.32,9.33,9.32,9.32,4300,40077.0,1413],[20240719,9.32,9.32,9.33,9.32,9.33,6700,62505.0,1414],[20240719,9.33,9.33,9.33,9.33,9.33,0,0.0,1415],[20240719,9.33,9.33,9.33,9.33,9.33,0,0.0,1416],[20240719,9.33,9.33,9.35,9.32,9.35,26400,246309.0,1417],[20240719,9.35,9.33,9.33,9.33,9.33,9600,89568.0,1418],[20240719,9.33,9.33,9.33,9.33,9.33,4600,42918.0,1419],[20240719,9.33,9.33,9.33,9.33,9.33,7100,66243.0,1420],[20240719,9.33,9.33,9.33,9.31,9.32,52200,486515.0,1421],[20240719,9.32,9.32,9.32,9.31,9.31,27500,256026.0,1422],[20240719,9.31,9.32,9.32,9.31,9.32,12300,114604.0,1423],[20240719,9.32,9.32,9.32,9.31,9.31,36100,336105.0,1424],[20240719,9.31,9.31,9.31,9.3,9.31,2700,25127.0,1425],[20240719,9.31,9.31,9.31,9.31,9.31,12400,115444.0,1426],[20240719,9.31,9.31,9.31,9.31,9.31,1100,10241.0,1427],[20240719,9.31,9.31,9.31,9.29,9.3,93400,868658.0,1428],[20240719,9.3,9.3,9.3,9.3,9.3,1100,10230.0,1429],[20240719,9.3,9.3,9.3,9.3,9.3,15300,142290.0,1430],[20240719,9.3,9.29,9.3,9.29,9.3,19700,183136.0,1431],[20240719,9.3,9.29,9.29,9.29,9.29,21200,196948.0,1432],[20240719,9.29,9.29,9.3,9.29,9.29,14000,130065.0,1433],[20240719,9.29,9.29,9.29,9.29,9.29,1000,9290.0,1434],[20240719,9.29,9.29,9.3,9.29,9.3,12000,111597.0,1435],[20240719,9.3,9.29,9.3,9.29,9.29,14800,137512.0,1436],[20240719,9.29,9.29,9.29,9.29,9.29,3500,32515.0,1437],[20240719,9.29,9.3,9.3,9.29,9.3,2400,22313.0,1438],[20240719,9.3,9.3,9.3,9.29,9.3,11700,108783.0,1439],[20240719,9.3,9.3,9.3,9.29,9.3,1900,17669.0,1440],[20240719,9.3,9.3,9.31,9.3,9.31,49900,464073.0,1441],[20240719,9.31,9.31,9.31,9.3,9.3,13200,122777.0,1442],[20240719,9.3,9.3,9.31,9.3,9.3,15500,144160.0,1443],[20240719,9.3,9.29,9.31,9.29,9.31,50300,467818.0,1444],[20240719,9.31,9.31,9.31,9.31,9.31,5500,51205.0,1445],[20240719,9.31,9.3,9.3,9.29,9.29,11700,108806.0,1446],[20240719,9.29,9.3,9.31,9.3,9.3,46100,428734.0,1447],[20240719,9.3,9.3,9.32,9.3,9.32,53600,499350.0,1448],[20240719,9.32,9.33,9.33,9.32,9.32,54200,505470.0,1449],[20240719,9.32,9.33,9.35,9.33,9.33,117100,1093777.0,1450],[20240719,9.33,9.33,9.33,9.32,9.32,14900,138910.0,1451],[20240719,9.32,9.32,9.33,9.32,9.32,22100,206104.0,1452],[20240719,9.32,9.32,9.32,9.31,9.32,65400,609503.0,1453],[20240719,9.32,9.32,9.33,9.32,9.33,42900,400244.0,1454],[20240719,9.33,9.33,9.33,9.32,9.33,56500,526772.0,1455],[20240719,9.33,9.33,9.33,9.32,9.33,24800,231380.0,1456],[20240719,9.33,9.32,9.33,9.32,9.33,18100,168763.0,1457],[20240719,9.33,9.33,9.33,9.33,9.33,0,0.0,1458],[20240719,9.33,9.33,9.33,9.33,9.33,0,0.0,1459],[20240719,9.33,9.32,9.32,9.32,9.32,54600,508872.0,1500],[20240722,9.32,9.24,9.32,9.24,9.27,149600,1385502.0,931],[20240722,9.27,9.3,9.32,9.3,9.32,25900,241010.0,932],[20240722,9.32,9.32,9.32,9.3,9.3,22500,209386.0,933],[20240722,9.3,9.3,9.3,9.28,9.29,7400,68813.0,934],[20240722,9.29,9.28,9.28,9.28,9.28,32100,297888.0,935],[20240722,9.28,9.27,9.28,9.26,9.27,71600,663593.0,936],[20240722,9.27,9.27,9.28,9.27,9.27,16900,156665.0,937],[20240722,9.27,9.27,9.27,9.27,9.27,2000,18540.0,938],[20240722,9.27,9.27,9.27,9.26,9.27,13700,126981.0,939],[20240722,9.27,9.27,9.27,9.25,9.26,63700,589800.0,940],[20240722,9.26,9.28,9.28,9.26,9.27,15200,140960.0,941],[20240722,9.27,9.27,9.29,9.26,9.29,23500,217860.0,942],[20240722,9.29,9.28,9.29,9.27,9.27,5700,52902.0,943],[20240722,9.27,9.27,9.28,9.26,9.28,15500,143606.0,944],[20240722,9.28,9.26,9.27,9.25,9.25,65400,605325.0,945],[20240722,9.25,9.27,9.27,9.22,9.24,57400,530416.0,946],[20240722,9.24,9.24,9.24,9.22,9.22,40000,369105.0,947],[20240722,9.22,9.23,9.23,9.21,9.21,71100,655387.0,948],[20240722,9.21,9.2,9.22,9.2,9.21,25100,231002.0,949],[20240722,9.21,9.21,9.22,9.2,9.21,66000,607991.0,950],[20240722,9.21,9.21,9.23,9.21,9.23,15500,142932.0,951],[20240722,9.23,9.23,9.24,9.22,9.23,26300,242648.0,952],[20240722,9.23,9.23,9.23,9.22,9.23,8900,82136.0,953],[20240722,9.23,9.22,9.23,9.21,9.22,13000,119826.0,954],[20240722,9.22,9.22,9.23,9.21,9.23,27700,255397.0,955],[20240722,9.23,9.22,9.23,9.21,9.21,11100,102325.0,956],[20240722,9.21,9.21,9.22,9.21,9.22,27900,256989.0,957],[20240722,9.22,9.22,9.22,9.2,9.22,23000,211883.0,958],[20240722,9.22,9.23,9.23,9.22,9.22,44900,414349.0,959],[20240722,9.22,9.23,9.23,9.22,9.22,8200,75656.0,1000],[20240722,9.22,9.22,9.25,9.22,9.23,47200,435681.0,1001],[20240722,9.23,9.23,9.24,9.23,9.24,4900,45248.0,1002],[20240722,9.24,9.24,9.25,9.24,9.25,8800,81343.0,1003],[20240722,9.25,9.25,9.25,9.23,9.24,38300,353843.0,1004],[20240722,9.24,9.24,9.24,9.23,9.23,10500,97018.0,1005],[20240722,9.23,9.23,9.24,9.23,9.24,6800,62782.0,1006],[20240722,9.24,9.23,9.24,9.23,9.23,4900,45237.0,1007],[20240722,9.23,9.23,9.23,9.21,9.21,114400,1054721.0,1008],[20240722,9.21,9.22,9.22,9.21,9.21,35300,325215.0,1009],[20240722,9.21,9.21,9.23,9.2,9.2,66000,607823.0,1010],[20240722,9.2,9.22,9.22,9.21,9.21,21700,199898.0,1011],[20240722,9.21,9.21,9.21,9.2,9.21,13500,124221.0,1012],[20240722,9.21,9.21,9.21,9.2,9.21,66600,612781.0,1013],[20240722,9.21,9.21,9.22,9.21,9.22,3500,32243.0,1014],[20240722,9.22,9.22,9.22,9.22,9.22,1300,11986.0,1015],[20240722,9.22,9.21,9.23,9.2,9.21,43800,403471.0,1016],[20240722,9.21,9.21,9.21,9.21,9.21,22700,209067.0,1017],[20240722,9.21,9.21,9.21,9.2,9.21,15400,141804.0,1018],[20240722,9.21,9.21,9.21,9.2,9.2,16800,154619.0,1019],[20240722,9.2,9.21,9.22,9.2,9.22,27300,251282.0,1020],[20240722,9.22,9.2,9.22,9.2,9.22,9300,85585.0,1021],[20240722,9.22,9.22,9.22,9.21,9.21,7800,71853.0,1022],[20240722,9.21,9.22,9.22,9.2,9.21,60400,556422.0,1023],[20240722,9.21,9.22,9.22,9.22,9.22,13000,119860.0,1024],[20240722,9.22,9.21,9.21,9.2,9.2,22300,205374.0,1025],[20240722,9.2,9.21,9.22,9.21,9.22,39600,364752.0,1026],[20240722,9.22,9.22,9.22,9.22,9.22,1000,9220.0,1027],[20240722,9.22,9.22,9.22,9.22,9.22,2100,19362.0,1028],[20240722,9.22,9.22,9.22,9.22,9.22,1900,17518.0,1029],[20240722,9.22,9.22,9.22,9.22,9.22,2100,19362.0,1030],[20240722,9.22,9.23,9.23,9.23,9.23,2300,21229.0,1031],[20240722,9.23,9.22,9.24,9.22,9.24,6400,59108.0,1032],[20240722,9.24,9.25,9.25,9.25,9.25,3900,36071.0,1033],[20240722,9.25,9.24,9.24,9.24,9.24,6300,58212.0,1034],[20240722,9.24,9.24,9.24,9.24,9.24,2000,18480.0,1035],[20240722,9.24,9.24,9.25,9.24,9.24,1200,11093.0,1036],[20240722,9.24,9.25,9.25,9.25,9.25,7300,67525.0,1037],[20240722,9.25,9.24,9.25,9.24,9.25,14400,133198.0,1038],[20240722,9.25,9.25,9.26,9.25,9.26,500,4626.0,1039],[20240722,9.26,9.26,9.26,9.26,9.26,7500,69450.0,1040],[20240722,9.26,9.26,9.26,9.26,9.26,12500,115631.0,1041],[20240722,9.26,9.26,9.26,9.26,9.26,0,0.0,1042],[20240722,9.26,9.25,9.26,9.25,9.25,4200,38851.0,1043],[20240722,9.25,9.25,9.25,9.25,9.25,0,0.0,1044],[20240722,9.25,9.25,9.25,9.25,9.25,8900,82325.0,1045],[20240722,9.25,9.24,9.25,9.24,9.25,600,5549.0,1046],[20240722,9.25,9.25,9.25,9.25,9.25,0,0.0,1047],[20240722,9.25,9.24,9.25,9.24,9.24,107200,991528.0,1048],[20240722,9.24,9.24,9.24,9.24,9.24,54100,499884.0,1049],[20240722,9.24,9.24,9.24,9.24,9.24,51400,474936.0,1050],[20240722,9.24,9.24,9.25,9.24,9.24,58300,539122.0,1051],[20240722,9.24,9.26,9.26,9.24,9.24,2000,18501.0,1052],[20240722,9.24,9.24,9.24,9.24,9.24,1000,9240.0,1053],[20240722,9.24,9.25,9.25,9.25,9.25,54000,499500.0,1054],[20240722,9.25,9.25,9.26,9.25,9.26,12400,114814.0,1055],[20240722,9.26,9.27,9.27,9.26,9.27,1000,9268.0,1056],[20240722,9.27,9.27,9.27,9.27,9.27,0,0.0,1057],[20240722,9.27,9.27,9.27,9.27,9.27,500,4635.0,1058],[20240722,9.27,9.27,9.27,9.27,9.27,0,0.0,1059],[20240722,9.27,9.26,9.26,9.26,9.26,2000,18520.0,1100],[20240722,9.26,9.27,9.27,9.27,9.27,3700,34299.0,1101],[20240722,9.27,9.26,9.26,9.26,9.26,13700,126862.0,1102],[20240722,9.26,9.26,9.26,9.26,9.26,2800,25928.0,1103],[20240722,9.26,9.26,9.26,9.26,9.26,4300,39818.0,1104],[20240722,9.26,9.26,9.27,9.26,9.27,25800,239008.0,1105],[20240722,9.27,9.27,9.27,9.27,9.27,12100,112167.0,1106],[20240722,9.27,9.27,9.27,9.27,9.27,3000,27810.0,1107],[20240722,9.27,9.27,9.27,9.27,9.27,33400,309618.0,1108],[20240722,9.27,9.28,9.28,9.28,9.28,4800,44544.0,1109],[20240722,9.28,9.27,9.27,9.27,9.27,1100,10197.0,1110],[20240722,9.27,9.28,9.29,9.28,9.29,22200,206169.0,1111],[20240722,9.29,9.28,9.28,9.28,9.28,10400,96515.0,1112],[20240722,9.28,9.28,9.28,9.28,9.28,1600,14848.0,1113],[20240722,9.28,9.28,9.28,9.27,9.27,5800,53822.0,1114],[20240722,9.27,9.27,9.28,9.27,9.28,14100,130717.0,1115],[20240722,9.28,9.27,9.27,9.27,9.27,6100,56547.0,1116],[20240722,9.27,9.27,9.27,9.27,9.27,500,4635.0,1117],[20240722,9.27,9.27,9.27,9.27,9.27,1000,9270.0,1118],[20240722,9.27,9.27,9.27,9.26,9.26,37800,350301.0,1119],[20240722,9.26,9.25,9.26,9.25,9.26,8800,81429.0,1120],[20240722,9.26,9.25,9.25,9.25,9.25,16200,149850.0,1121],[20240722,9.25,9.27,9.27,9.27,9.27,400,3708.0,1122],[20240722,9.27,9.27,9.27,9.27,9.27,1900,17613.0,1123],[20240722,9.27,9.27,9.27,9.27,9.27,1800,16686.0,1124],[20240722,9.27,9.24,9.24,9.24,9.24,20500,189463.0,1125],[20240722,9.24,9.25,9.25,9.25,9.25,600,5550.0,1126],[20240722,9.25,9.25,9.27,9.25,9.27,58500,541346.0,1127],[20240722,9.27,9.27,9.27,9.27,9.27,0,0.0,1128],[20240722,9.27,9.26,9.26,9.26,9.26,100,926.0,1129],[20240722,9.26,9.26,9.26,9.25,9.25,400,3703.0,1130],[20240722,9.25,9.26,9.26,9.26,9.26,400,3704.0,1301],[20240722,9.26,9.26,9.26,9.26,9.26,0,0.0,1302],[20240722,9.26,9.25,9.25,9.25,9.25,400,3700.0,1303],[20240722,9.25,9.25,9.25,9.25,9.25,1200,11100.0,1304],[20240722,9.25,9.25,9.25,9.25,9.25,0,0.0,1305],[20240722,9.25,9.25,9.25,9.25,9.25,10100,93425.0,1306],[20240722,9.25,9.24,9.24,9.24,9.24,20100,185724.0,1307],[20240722,9.24,9.23,9.23,9.22,9.22,15500,143064.0,1308],[20240722,9.22,9.22,9.22,9.22,9.22,4500,41530.0,1309],[20240722,9.22,9.23,9.23,9.23,9.23,4200,38766.0,1310],[20240722,9.23,9.23,9.23,9.23,9.23,1600,14768.0,1311],[20240722,9.23,9.23,9.23,9.23,9.23,0,0.0,1312],[20240722,9.23,9.23,9.23,9.21,9.22,93300,860267.0,1313],[20240722,9.22,9.22,9.22,9.2,9.21,50200,462345.0,1314],[20240722,9.21,9.21,9.21,9.21,9.21,4300,39603.0,1315],[20240722,9.21,9.21,9.21,9.21,9.21,800,7368.0,1316],[20240722,9.21,9.21,9.22,9.21,9.22,1700,15671.0,1317],[20240722,9.22,9.21,9.21,9.2,9.2,75200,692015.0,1318],[20240722,9.2,9.2,9.21,9.2,9.21,4500,41422.0,1319],[20240722,9.21,9.21,9.21,9.21,9.21,800,7368.0,1320],[20240722,9.21,9.21,9.22,9.21,9.21,8700,80129.0,1321],[20240722,9.21,9.2,9.21,9.2,9.2,2300,21161.0,1322],[20240722,9.2,9.21,9.21,9.2,9.21,1500,13810.0,1323],[20240722,9.21,9.21,9.21,9.21,9.21,7200,66312.0,1324],[20240722,9.21,9.21,9.21,9.21,9.21,0,0.0,1325],[20240722,9.21,9.21,9.21,9.19,9.19,36700,337699.0,1326],[20240722,9.19,9.21,9.21,9.2,9.2,2700,24851.0,1327],[20240722,9.2,9.21,9.21,9.21,9.21,500,4605.0,1328],[20240722,9.21,9.21,9.21,9.21,9.21,800,7368.0,1329],[20240722,9.21,9.21,9.21,9.2,9.2,10100,92927.0,1330],[20240722,9.2,9.2,9.2,9.2,9.2,100,920.0,1331],[20240722,9.2,9.2,9.2,9.2,9.2,1500,13800.0,1332],[20240722,9.2,9.2,9.2,9.19,9.19,99300,912878.0,1333],[20240722,9.19,9.2,9.2,9.2,9.2,2200,20240.0,1334],[20240722,9.2,9.21,9.21,9.19,9.2,33600,309074.0,1335],[20240722,9.2,9.2,9.2,9.2,9.2,4500,41400.0,1336],[20240722,9.2,9.2,9.2,9.2,9.2,10400,95680.0,1337],[20240722,9.2,9.2,9.21,9.19,9.19,74200,682255.0,1338],[20240722,9.19,9.19,9.19,9.19,9.19,18500,170015.0,1339],[20240722,9.19,9.2,9.2,9.18,9.19,87900,807160.0,1340],[20240722,9.19,9.19,9.2,9.19,9.2,10700,98411.0,1341],[20240722,9.2,9.19,9.21,9.19,9.21,7700,70851.0,1342],[20240722,9.21,9.21,9.21,9.2,9.21,11000,101279.0,1343],[20240722,9.21,9.2,9.2,9.19,9.19,10400,95653.0,1344],[20240722,9.19,9.19,9.2,9.19,9.2,4800,44132.0,1345],[20240722,9.2,9.2,9.2,9.19,9.19,6800,62542.0,1346],[20240722,9.19,9.19,9.2,9.19,9.2,5900,54272.0,1347],[20240722,9.2,9.2,9.2,9.2,9.2,1300,11960.0,1348],[20240722,9.2,9.19,9.2,9.19,9.19,2000,18390.0,1349],[20240722,9.19,9.2,9.2,9.18,9.18,25500,234309.0,1350],[20240722,9.18,9.19,9.19,9.18,9.19,2700,24812.0,1351],[20240722,9.19,9.19,9.19,9.19,9.19,2600,23894.0,1352],[20240722,9.19,9.2,9.2,9.2,9.2,1000,9200.0,1353],[20240722,9.2,9.19,9.19,9.19,9.19,900,8272.0,1354],[20240722,9.19,9.19,9.19,9.19,9.19,6200,56978.0,1355],[20240722,9.19,9.19,9.19,9.18,9.19,6800,62484.0,1356],[20240722,9.19,9.18,9.18,9.18,9.18,100,918.0,1357],[20240722,9.18,9.18,9.19,9.18,9.19,8200,75354.0,1358],[20240722,9.19,9.19,9.19,9.19,9.19,1500,13785.0,1359],[20240722,9.19,9.18,9.18,9.18,9.18,10100,92745.0,1400],[20240722,9.18,9.17,9.18,9.17,9.17,51100,468984.0,1401],[20240722,9.17,9.18,9.18,9.17,9.17,1700,15599.0,1402],[20240722,9.17,9.17,9.18,9.17,9.17,19400,177918.0,1403],[20240722,9.17,9.17,9.17,9.16,9.17,18900,173193.0,1404],[20240722,9.17,9.17,9.17,9.17,9.17,26600,243922.0,1405],[20240722,9.17,9.18,9.18,9.18,9.18,100,918.0,1406],[20240722,9.18,9.18,9.19,9.18,9.18,33600,308449.0,1407],[20240722,9.18,9.18,9.18,9.18,9.18,200,1836.0,1408],[20240722,9.18,9.18,9.18,9.18,9.18,0,0.0,1409],[20240722,9.18,9.19,9.19,9.19,9.19,2500,22975.0,1410],[20240722,9.19,9.19,9.19,9.19,9.19,2100,19299.0,1411],[20240722,9.19,9.18,9.18,9.18,9.18,300,2754.0,1412],[20240722,9.18,9.19,9.2,9.19,9.2,11200,102995.0,1413],[20240722,9.2,9.2,9.2,9.2,9.2,0,0.0,1414],[20240722,9.2,9.2,9.2,9.19,9.19,5500,50560.0,1415],[20240722,9.19,9.2,9.2,9.2,9.2,500,4600.0,1416],[20240722,9.2,9.2,9.2,9.2,9.2,800,7360.0,1417],[20240722,9.2,9.2,9.22,9.2,9.22,13500,124254.0,1418],[20240722,9.22,9.21,9.21,9.21,9.21,400,3684.0,1419],[20240722,9.21,9.21,9.22,9.21,9.22,2400,22126.0,1420],[20240722,9.22,9.21,9.21,9.21,9.21,1000,9210.0,1421],[20240722,9.21,9.2,9.21,9.2,9.21,11600,106737.0,1422],[20240722,9.21,9.21,9.21,9.19,9.19,8500,78155.0,1423],[20240722,9.19,9.19,9.19,9.19,9.19,0,0.0,1424],[20240722,9.19,9.19,9.19,9.19,9.19,0,0.0,1425],[20240722,9.19,9.2,9.2,9.2,9.2,1600,14720.0,1426],[20240722,9.2,9.19,9.19,9.19,9.19,1400,12866.0,1427],[20240722,9.19,9.19,9.19,9.19,9.19,30100,276619.0,1428],[20240722,9.19,9.19,9.2,9.19,9.2,1200,11033.0,1429],[20240722,9.2,9.2,9.2,9.2,9.2,5600,51520.0,1430],[20240722,9.2,9.2,9.21,9.2,9.2,11300,104065.0,1431],[20240722,9.2,9.21,9.21,9.21,9.21,5100,46951.0,1432],[20240722,9.21,9.21,9.22,9.21,9.22,3700,34079.0,1433],[20240722,9.22,9.22,9.22,9.22,9.22,2200,20284.0,1434],[20240722,9.22,9.22,9.23,9.22,9.22,4200,38725.0,1435],[20240722,9.22,9.22,9.22,9.22,9.22,4800,44256.0,1436],[20240722,9.22,9.22,9.22,9.21,9.21,2100,19352.0,1437],[20240722,9.21,9.21,9.22,9.2,9.2,23700,218187.0,1438],[20240722,9.2,9.2,9.22,9.2,9.22,4300,39580.0,1439],[20240722,9.22,9.22,9.22,9.22,9.22,3300,30426.0,1440],[20240722,9.22,9.22,9.23,9.21,9.23,4800,44242.0,1441],[20240722,9.23,9.22,9.22,9.22,9.22,9700,89435.0,1442],[20240722,9.22,9.22,9.22,9.22,9.22,3200,29504.0,1443],[20240722,9.22,9.21,9.21,9.21,9.21,2300,21192.0,1444],[20240722,9.21,9.21,9.22,9.21,9.21,10800,99518.0,1445],[20240722,9.21,9.21,9.21,9.2,9.21,10400,95774.0,1446],[20240722,9.21,9.2,9.21,9.2,9.21,38100,350521.0,1447],[20240722,9.21,9.2,9.21,9.2,9.2,11300,103986.0,1448],[20240722,9.2,9.21,9.21,9.21,9.21,9700,89336.0,1449],[20240722,9.21,9.21,9.21,9.2,9.21,10600,97625.0,1450],[20240722,9.21,9.21,9.21,9.21,9.21,20600,189726.0,1451],[20240722,9.21,9.21,9.21,9.21,9.21,5700,52497.0,1452],[20240722,9.21,9.22,9.22,9.21,9.21,4500,41450.0,1453],[20240722,9.21,9.22,9.22,9.21,9.21,63700,586830.0,1454],[20240722,9.21,9.21,9.22,9.2,9.2,77100,709547.0,1455],[20240722,9.2,9.21,9.22,9.2,9.22,10000,92146.0,1456],[20240722,9.22,9.22,9.22,9.21,9.21,12300,113356.0,1457],[20240722,9.21,9.21,9.21,9.21,9.21,0,0.0,1458],[20240722,9.21,9.21,9.21,9.21,9.21,0,0.0,1459],[20240722,9.21,9.2,9.2,9.2,9.2,85400,785680.0,1500],[20240723,9.2,9.21,9.25,9.2,9.23,43400,400440.0,931],[20240723,9.23,9.23,9.23,9.22,9.23,6000,55345.0,932],[20240723,9.23,9.23,9.24,9.22,9.24,81000,747098.0,933],[20240723,9.24,9.23,9.24,9.23,9.24,37700,348231.0,934],[20240723,9.24,9.25,9.25,9.24,9.24,15600,144228.0,935],[20240723,9.24,9.24,9.25,9.23,9.24,26700,246671.0,936],[20240723,9.24,9.25,9.25,9.25,9.25,36600,338550.0,937],[20240723,9.25,9.25,9.25,9.24,9.25,1400,12949.0,938],[20240723,9.25,9.24,9.25,9.2,9.22,124100,1144871.0,939],[20240723,9.22,9.25,9.25,9.24,9.24,17500,161757.0,940],[20240723,9.24,9.24,9.25,9.24,9.24,74500,688312.0,941],[20240723,9.24,9.25,9.25,9.22,9.24,62300,575026.0,942],[20240723,9.24,9.23,9.24,9.22,9.24,20100,185450.0,943],[20240723,9.24,9.23,9.23,9.21,9.21,34200,315311.0,944],[20240723,9.21,9.21,9.21,9.2,9.21,13100,120565.0,945],[20240723,9.21,9.2,9.22,9.2,9.22,21200,195187.0,946],[20240723,9.22,9.23,9.24,9.23,9.24,4600,42469.0,947],[20240723,9.24,9.23,9.24,9.23,9.24,14800,136745.0,948],[20240723,9.24,9.23,9.25,9.23,9.24,16700,154328.0,949],[20240723,9.24,9.24,9.25,9.24,9.24,3500,32342.0,950],[20240723,9.24,9.24,9.24,9.23,9.23,7200,66466.0,951],[20240723,9.23,9.23,9.24,9.23,9.23,12800,118156.0,952],[20240723,9.23,9.23,9.23,9.23,9.23,6100,56303.0,953],[20240723,9.23,9.23,9.23,9.23,9.23,2200,20306.0,954],[20240723,9.23,9.23,9.23,9.22,9.22,13500,124475.0,955],[20240723,9.22,9.22,9.23,9.22,9.22,7200,66401.0,956],[20240723,9.22,9.22,9.23,9.22,9.22,4100,37807.0,957],[20240723,9.22,9.23,9.23,9.22,9.23,16300,150417.0,958],[20240723,9.23,9.23,9.23,9.22,9.23,2300,21219.0,959],[20240723,9.23,9.23,9.23,9.23,9.23,1800,16614.0,1000],[20240723,9.23,9.22,9.22,9.22,9.22,6900,63618.0,1001],[20240723,9.22,9.22,9.22,9.22,9.22,3600,33192.0,1002],[20240723,9.22,9.21,9.22,9.21,9.21,5700,52498.0,1003],[20240723,9.21,9.22,9.22,9.22,9.22,2000,18440.0,1004],[20240723,9.22,9.22,9.22,9.22,9.22,1900,17518.0,1005],[20240723,9.22,9.22,9.22,9.2,9.22,20400,187862.0,1006],[20240723,9.22,9.21,9.23,9.21,9.21,16000,147492.0,1007],[20240723,9.21,9.21,9.23,9.21,9.23,1000,9212.0,1008],[20240723,9.23,9.22,9.23,9.22,9.22,5000,46102.0,1009],[20240723,9.22,9.23,9.23,9.23,9.23,27100,250017.0,1010],[20240723,9.23,9.24,9.24,9.24,9.24,30800,284573.0,1011],[20240723,9.24,9.24,9.24,9.24,9.24,5100,47124.0,1012],[20240723,9.24,9.24,9.24,9.23,9.23,8300,76616.0,1013],[20240723,9.23,9.23,9.23,9.23,9.23,1900,17537.0,1014],[20240723,9.23,9.23,9.23,9.23,9.23,100,923.0,1015],[20240723,9.23,9.23,9.23,9.22,9.22,2700,24897.0,1016],[20240723,9.22,9.22,9.22,9.22,9.22,2200,20284.0,1017],[20240723,9.22,9.22,9.22,9.22,9.22,3600,33192.0,1018],[20240723,9.22,9.23,9.23,9.23,9.23,1900,17537.0,1019],[20240723,9.23,9.22,9.23,9.22,9.23,3600,33212.0,1020],[20240723,9.23,9.23,9.23,9.23,9.23,10300,95069.0,1021],[20240723,9.23,9.23,9.23,9.23,9.23,2900,26767.0,1022],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1023],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1024],[20240723,9.23,9.22,9.23,9.22,9.23,2400,22151.0,1025],[20240723,9.23,9.23,9.23,9.23,9.23,7500,69225.0,1026],[20240723,9.23,9.23,9.24,9.23,9.24,2000,18464.0,1027],[20240723,9.24,9.23,9.24,9.23,9.24,3200,29561.0,1028],[20240723,9.24,9.24,9.24,9.23,9.23,5400,49886.0,1029],[20240723,9.23,9.23,9.23,9.23,9.23,200,1846.0,1030],[20240723,9.23,9.23,9.24,9.23,9.23,14400,132917.0,1031],[20240723,9.23,9.22,9.23,9.22,9.23,4700,43338.0,1032],[20240723,9.23,9.23,9.23,9.22,9.22,600,5533.0,1033],[20240723,9.22,9.22,9.22,9.22,9.22,700,6454.0,1034],[20240723,9.22,9.23,9.23,9.23,9.23,4600,42458.0,1035],[20240723,9.23,9.23,9.23,9.23,9.23,24400,225212.0,1036],[20240723,9.23,9.23,9.23,9.22,9.22,19900,183583.0,1037],[20240723,9.22,9.23,9.23,9.23,9.23,54900,506210.0,1038],[20240723,9.23,9.22,9.22,9.22,9.22,1100,10142.0,1039],[20240723,9.22,9.22,9.23,9.22,9.22,5900,54448.0,1040],[20240723,9.22,9.22,9.22,9.22,9.22,8600,79292.0,1041],[20240723,9.22,9.23,9.23,9.23,9.23,2400,22152.0,1042],[20240723,9.23,9.23,9.23,9.23,9.23,7600,70148.0,1043],[20240723,9.23,9.24,9.24,9.24,9.24,33100,305844.0,1044],[20240723,9.24,9.23,9.23,9.23,9.23,3300,30459.0,1045],[20240723,9.23,9.24,9.24,9.24,9.24,200,1848.0,1046],[20240723,9.24,9.23,9.23,9.23,9.23,100,923.0,1047],[20240723,9.23,9.24,9.24,9.24,9.24,5200,48048.0,1048],[20240723,9.24,9.24,9.24,9.24,9.24,9200,84979.0,1049],[20240723,9.24,9.24,9.24,9.23,9.24,65800,607812.0,1050],[20240723,9.24,9.24,9.24,9.24,9.24,1100,10164.0,1051],[20240723,9.24,9.24,9.24,9.24,9.24,15300,141372.0,1052],[20240723,9.24,9.24,9.24,9.23,9.23,10000,92350.0,1053],[20240723,9.23,9.23,9.24,9.23,9.23,8200,75697.0,1054],[20240723,9.23,9.23,9.23,9.23,9.23,6400,59072.0,1055],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1056],[20240723,9.23,9.22,9.22,9.22,9.22,2500,23050.0,1057],[20240723,9.22,9.23,9.23,9.23,9.23,17800,164294.0,1058],[20240723,9.23,9.23,9.23,9.23,9.23,16800,155064.0,1059],[20240723,9.23,9.23,9.23,9.22,9.22,9300,85837.0,1100],[20240723,9.22,9.22,9.22,9.22,9.22,21400,197308.0,1101],[20240723,9.22,9.22,9.22,9.22,9.22,0,0.0,1102],[20240723,9.22,9.22,9.22,9.22,9.22,10800,99576.0,1103],[20240723,9.22,9.23,9.23,9.23,9.23,500,4615.0,1104],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1105],[20240723,9.23,9.22,9.22,9.22,9.22,1800,16596.0,1106],[20240723,9.22,9.23,9.23,9.23,9.23,16500,152295.0,1107],[20240723,9.23,9.24,9.24,9.23,9.23,5500,50766.0,1108],[20240723,9.23,9.23,9.23,9.23,9.23,4800,44304.0,1109],[20240723,9.23,9.23,9.23,9.23,9.23,3300,30459.0,1110],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1111],[20240723,9.23,9.23,9.23,9.23,9.23,600,5538.0,1112],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1113],[20240723,9.23,9.22,9.23,9.22,9.23,6200,57194.0,1114],[20240723,9.23,9.22,9.22,9.22,9.22,400,3688.0,1115],[20240723,9.22,9.22,9.22,9.22,9.22,300,2766.0,1116],[20240723,9.22,9.22,9.22,9.22,9.22,200,1844.0,1117],[20240723,9.22,9.22,9.22,9.22,9.22,400,3688.0,1118],[20240723,9.22,9.22,9.22,9.22,9.22,3100,28582.0,1119],[20240723,9.22,9.22,9.22,9.22,9.22,500,4610.0,1120],[20240723,9.22,9.22,9.23,9.22,9.23,29200,269227.0,1121],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1122],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1123],[20240723,9.23,9.23,9.23,9.22,9.22,1500,13835.0,1124],[20240723,9.22,9.22,9.22,9.22,9.22,900,8298.0,1125],[20240723,9.22,9.22,9.22,9.22,9.22,2000,18440.0,1126],[20240723,9.22,9.22,9.22,9.22,9.22,0,0.0,1127],[20240723,9.22,9.22,9.22,9.22,9.22,10600,97732.0,1128],[20240723,9.22,9.22,9.22,9.22,9.22,0,0.0,1129],[20240723,9.22,9.22,9.22,9.22,9.22,0,0.0,1130],[20240723,9.22,9.23,9.23,9.22,9.22,9600,88546.44,1301],[20240723,9.22,9.22,9.22,9.22,9.22,10300,94966.0,1302],[20240723,9.22,9.21,9.22,9.21,9.22,1500,13820.98,1303],[20240723,9.22,9.21,9.21,9.21,9.21,10100,93021.0,1304],[20240723,9.21,9.23,9.23,9.22,9.22,2000,18441.0,1305],[20240723,9.22,9.22,9.22,9.21,9.22,15200,140130.0,1306],[20240723,9.22,9.21,9.22,9.21,9.22,6900,63576.0,1307],[20240723,9.22,9.22,9.22,9.22,9.22,3500,32270.0,1308],[20240723,9.22,9.22,9.22,9.22,9.22,0,0.0,1309],[20240723,9.22,9.23,9.23,9.23,9.23,10200,94146.0,1310],[20240723,9.23,9.23,9.23,9.23,9.23,0,0.0,1311],[20240723,9.23,9.22,9.22,9.22,9.22,4100,37802.0,1312],[20240723,9.22,9.22,9.22,9.22,9.22,2000,18440.0,1313],[20240723,9.22,9.22,9.22,9.22,9.22,11800,108796.0,1314],[20240723,9.22,9.22,9.22,9.21,9.21,2100,19352.0,1315],[20240723,9.21,9.21,9.21,9.21,9.21,2600,23946.0,1316],[20240723,9.21,9.21,9.21,9.21,9.21,55500,511136.59,1317],[20240723,9.21,9.21,9.21,9.21,9.21,500,4605.0,1318],[20240723,9.21,9.21,9.21,9.21,9.21,4500,41445.0,1319],[20240723,9.21,9.21,9.21,9.2,9.2,28000,257631.0,1320],[20240723,9.2,9.2,9.2,9.2,9.2,28200,259440.0,1321],[20240723,9.2,9.2,9.2,9.19,9.19,1000,9197.0,1322],[20240723,9.19,9.2,9.2,9.19,9.19,2000,18390.0,1323],[20240723,9.19,9.19,9.2,9.19,9.2,10400,95583.0,1324],[20240723,9.2,9.2,9.2,9.19,9.2,15100,138918.0,1325],[20240723,9.2,9.2,9.21,9.2,9.2,8900,81881.0,1326],[20240723,9.2,9.2,9.2,9.19,9.19,12500,114996.0,1327],[20240723,9.19,9.2,9.2,9.19,9.19,78400,720516.0,1328],[20240723,9.19,9.19,9.19,9.19,9.19,0,0.0,1329],[20240723,9.19,9.2,9.2,9.19,9.19,2800,25757.0,1330],[20240723,9.19,9.19,9.2,9.19,9.2,500,4599.0,1331],[20240723,9.2,9.2,9.21,9.2,9.21,4100,37723.0,1332],[20240723,9.21,9.2,9.2,9.19,9.2,4100,37718.0,1333],[20240723,9.2,9.2,9.2,9.2,9.2,2500,23000.0,1334],[20240723,9.2,9.2,9.2,9.2,9.2,6600,60720.0,1335],[20240723,9.2,9.2,9.2,9.2,9.2,6000,55200.0,1336],[20240723,9.2,9.2,9.2,9.2,9.2,0,0.0,1337],[20240723,9.2,9.21,9.22,9.2,9.2,25500,234833.0,1338],[20240723,9.2,9.21,9.21,9.2,9.2,9600,88401.0,1339],[20240723,9.2,9.22,9.22,9.2,9.21,15100,139214.0,1340],[20240723,9.21,9.21,9.21,9.2,9.2,3600,33127.0,1341],[20240723,9.2,9.2,9.2,9.2,9.2,0,0.0,1342],[20240723,9.2,9.21,9.21,9.19,9.19,53000,487662.0,1343],[20240723,9.19,9.2,9.2,9.2,9.2,3400,31280.0,1344],[20240723,9.2,9.2,9.21,9.2,9.21,6700,61642.0,1345],[20240723,9.21,9.21,9.21,9.2,9.2,900,8281.0,1346],[20240723,9.2,9.21,9.21,9.21,9.21,6900,63549.0,1347],[20240723,9.21,9.21,9.21,9.21,9.21,8600,79204.0,1348],[20240723,9.21,9.21,9.21,9.21,9.21,3000,27630.0,1349],[20240723,9.21,9.21,9.21,9.21,9.21,3700,34077.0,1350],[20240723,9.21,9.2,9.2,9.2,9.2,800,7360.0,1351],[20240723,9.2,9.2,9.2,9.2,9.2,9500,87400.0,1352],[20240723,9.2,9.2,9.2,9.2,9.2,9200,84640.0,1353],[20240723,9.2,9.2,9.2,9.2,9.2,23000,211600.0,1354],[20240723,9.2,9.19,9.2,9.19,9.2,18100,166399.0,1355],[20240723,9.2,9.2,9.2,9.2,9.2,0,0.0,1356],[20240723,9.2,9.21,9.21,9.21,9.21,1500,13815.0,1357],[20240723,9.21,9.21,9.21,9.21,9.21,2400,22104.0,1358],[20240723,9.21,9.21,9.21,9.2,9.2,1200,11050.0,1359],[20240723,9.2,9.2,9.2,9.2,9.2,0,0.0,1400],[20240723,9.2,9.2,9.2,9.2,9.2,31400,288880.0,1401],[20240723,9.2,9.19,9.2,9.19,9.2,2200,20239.0,1402],[20240723,9.2,9.2,9.2,9.2,9.2,600,5520.0,1403],[20240723,9.2,9.2,9.21,9.2,9.2,8500,78227.0,1404],[20240723,9.2,9.21,9.21,9.21,9.21,4400,40524.0,1405],[20240723,9.21,9.2,9.2,9.2,9.2,2000,18400.0,1406],[20240723,9.2,9.2,9.2,9.2,9.2,1400,12880.0,1407],[20240723,9.2,9.2,9.2,9.19,9.19,8100,74461.0,1408],[20240723,9.19,9.19,9.19,9.19,9.19,1200,11028.0,1409],[20240723,9.19,9.2,9.2,9.19,9.19,4500,41368.0,1410],[20240723,9.19,9.19,9.19,9.17,9.17,103400,949691.0,1411],[20240723,9.17,9.17,9.17,9.17,9.17,10500,96285.0,1412],[20240723,9.17,9.17,9.18,9.17,9.18,6400,58739.0,1413],[20240723,9.18,9.18,9.18,9.17,9.18,1700,15599.0,1414],[20240723,9.18,9.18,9.18,9.18,9.18,900,8261.0,1415],[20240723,9.18,9.17,9.18,9.16,9.18,25400,233110.0,1416],[20240723,9.18,9.17,9.17,9.16,9.17,5200,47683.0,1417],[20240723,9.17,9.17,9.18,9.17,9.18,12400,113718.0,1418],[20240723,9.18,9.17,9.17,9.17,9.17,1800,16506.0,1419],[20240723,9.17,9.17,9.18,9.17,9.18,25800,236725.0,1420],[20240723,9.18,9.17,9.17,9.16,9.16,18700,171293.0,1421],[20240723,9.16,9.16,9.16,9.16,9.16,7900,72364.0,1422],[20240723,9.16,9.16,9.16,9.15,9.16,4400,40263.0,1423],[20240723,9.16,9.16,9.16,9.16,9.16,15100,138288.0,1424],[20240723,9.16,9.16,9.16,9.15,9.15,7400,67721.0,1425],[20240723,9.15,9.15,9.16,9.15,9.16,4700,43024.0,1426],[20240723,9.16,9.16,9.16,9.15,9.15,7900,72297.0,1427],[20240723,9.15,9.15,9.15,9.15,9.15,2500,22875.0,1428],[20240723,9.15,9.15,9.15,9.15,9.15,24100,220515.0,1429],[20240723,9.15,9.15,9.16,9.15,9.15,7600,69542.0,1430],[20240723,9.15,9.15,9.17,9.15,9.17,16600,152059.0,1431],[20240723,9.17,9.17,9.17,9.17,9.17,15500,142135.0,1432],[20240723,9.17,9.16,9.16,9.16,9.16,3000,27480.0,1433],[20240723,9.16,9.16,9.16,9.15,9.15,21300,195046.0,1434],[20240723,9.15,9.15,9.16,9.14,9.14,11500,105203.0,1435],[20240723,9.14,9.14,9.14,9.14,9.14,15000,137100.0,1436],[20240723,9.14,9.15,9.15,9.14,9.15,2500,22874.0,1437],[20240723,9.15,9.15,9.15,9.14,9.15,33200,303690.0,1438],[20240723,9.15,9.15,9.16,9.15,9.16,5400,49427.0,1439],[20240723,9.16,9.15,9.15,9.15,9.15,29000,265350.0,1440],[20240723,9.15,9.15,9.16,9.15,9.16,18700,171250.0,1441],[20240723,9.16,9.16,9.16,9.15,9.16,7100,64974.0,1442],[20240723,9.16,9.16,9.16,9.15,9.15,4100,37516.0,1443],[20240723,9.15,9.15,9.15,9.14,9.15,4400,40254.0,1444],[20240723,9.15,9.14,9.15,9.14,9.14,13200,120708.0,1445],[20240723,9.14,9.15,9.15,9.14,9.15,5900,53956.0,1446],[20240723,9.15,9.15,9.17,9.15,9.16,7100,64994.0,1447],[20240723,9.16,9.16,9.16,9.15,9.16,14900,136466.0,1448],[20240723,9.16,9.15,9.15,9.14,9.15,26400,241553.0,1449],[20240723,9.15,9.15,9.17,9.14,9.14,10900,99795.0,1450],[20240723,9.14,9.16,9.16,9.15,9.15,6900,63187.0,1451],[20240723,9.15,9.15,9.15,9.14,9.14,16600,151817.0,1452],[20240723,9.14,9.14,9.15,9.14,9.15,10300,94207.0,1453],[20240723,9.15,9.14,9.15,9.14,9.15,6000,54880.0,1454],[20240723,9.15,9.16,9.16,9.15,9.16,29400,269204.0,1455],[20240723,9.16,9.16,9.16,9.15,9.15,23000,210596.0,1456],[20240723,9.15,9.15,9.15,9.14,9.14,49800,455478.0,1457],[20240723,9.14,9.14,9.14,9.14,9.14,0,0.0,1458],[20240723,9.14,9.14,9.14,9.14,9.14,0,0.0,1459],[20240723,9.14,9.11,9.11,9.11,9.11,85300,777083.0,1500],[20240724,9.11,9.07,9.1,9.04,9.07,129000,1169838.0,931],[20240724,9.07,9.06,9.08,9.06,9.07,18400,166922.0,932],[20240724,9.07,9.07,9.08,9.05,9.06,57900,524722.0,933],[20240724,9.06,9.06,9.07,9.05,9.07,21100,191060.0,934],[20240724,9.07,9.07,9.08,9.06,9.08,43900,398099.0,935],[20240724,9.08,9.09,9.14,9.09,9.13,12300,112101.0,936],[20240724,9.13,9.13,9.15,9.1,9.14,11400,104129.0,937],[20240724,9.14,9.14,9.14,9.13,9.13,22600,206347.0,938],[20240724,9.13,9.13,9.13,9.11,9.12,6200,56504.0,939],[20240724,9.12,9.12,9.12,9.08,9.08,53600,488120.0,940],[20240724,9.08,9.11,9.11,9.09,9.09,4800,43685.0,941],[20240724,9.09,9.1,9.12,9.09,9.1,18000,163868.0,942],[20240724,9.1,9.08,9.1,9.07,9.07,38700,351397.0,943],[20240724,9.07,9.06,9.06,9.0,9.0,121800,1099789.0,944],[20240724,9.0,9.01,9.02,8.99,8.99,101400,912940.0,945],[20240724,8.99,9.0,9.0,8.96,8.98,166500,1493732.0,946],[20240724,8.98,8.98,8.99,8.98,8.98,18600,167061.0,947],[20240724,8.98,8.96,8.97,8.95,8.95,60400,541176.0,948],[20240724,8.95,8.93,8.98,8.93,8.98,237500,2127978.0,949],[20240724,8.98,8.99,8.99,8.96,8.96,39700,356157.0,950],[20240724,8.96,8.96,8.96,8.95,8.95,15900,142339.0,951],[20240724,8.95,8.96,8.96,8.95,8.95,36200,323994.0,952],[20240724,8.95,8.95,8.95,8.94,8.94,40700,364199.0,953],[20240724,8.94,8.95,8.95,8.95,8.95,16400,146780.0,954],[20240724,8.95,8.96,8.96,8.94,8.95,36800,329308.0,955],[20240724,8.95,8.95,8.95,8.94,8.94,5300,47419.0,956],[20240724,8.94,8.93,8.94,8.93,8.93,63200,564527.0,957],[20240724,8.93,8.93,8.93,8.92,8.93,17100,152709.0,958],[20240724,8.93,8.93,8.94,8.91,8.91,64200,572798.0,959],[20240724,8.91,8.93,8.93,8.91,8.91,26200,233692.0,1000],[20240724,8.91,8.91,8.92,8.9,8.91,104700,932527.0,1001],[20240724,8.91,8.91,8.93,8.9,8.93,29500,263347.0,1002],[20240724,8.93,8.93,8.93,8.92,8.93,32600,291149.0,1003],[20240724,8.93,8.92,8.93,8.92,8.93,30100,268549.0,1004],[20240724,8.93,8.93,8.93,8.91,8.91,26500,236408.0,1005],[20240724,8.91,8.93,8.95,8.92,8.95,52100,465357.0,1006],[20240724,8.95,8.95,8.96,8.94,8.96,40600,363173.0,1007],[20240724,8.96,8.97,8.99,8.97,8.99,62700,563474.0,1008],[20240724,8.99,8.99,8.99,8.98,8.98,5200,46704.0,1009],[20240724,8.98,8.98,8.98,8.96,8.96,2500,22445.0,1010],[20240724,8.96,8.97,8.98,8.96,8.97,13200,118410.0,1011],[20240724,8.97,8.97,8.99,8.97,8.99,27200,244295.0,1012],[20240724,8.99,9.0,9.0,9.0,9.0,6000,54000.0,1013],[20240724,9.0,9.0,9.0,8.99,8.99,2000,17994.0,1014],[20240724,8.99,9.0,9.0,8.99,8.99,33600,302144.0,1015],[20240724,8.99,8.98,8.99,8.98,8.98,27100,243244.0,1016],[20240724,8.98,8.98,8.99,8.98,8.98,2700,24247.0,1017],[20240724,8.98,8.98,9.04,8.97,9.04,70500,634534.0,1018],[20240724,9.04,9.04,9.04,9.02,9.02,4400,39723.0,1019],[20240724,9.02,9.03,9.03,9.02,9.02,2400,21658.0,1020],[20240724,9.02,9.01,9.03,9.01,9.02,5400,48677.0,1021],[20240724,9.02,9.02,9.02,9.02,9.02,200,1804.0,1022],[20240724,9.02,9.02,9.03,9.02,9.03,600,5417.0,1023],[20240724,9.03,9.02,9.02,9.0,9.0,6700,60404.0,1024],[20240724,9.0,9.02,9.02,9.0,9.0,14900,134193.0,1025],[20240724,9.0,9.0,9.0,8.97,9.0,78100,700399.0,1026],[20240724,9.0,8.96,9.0,8.96,8.98,800,7187.0,1027],[20240724,8.98,8.98,8.98,8.98,8.98,0,0.0,1028],[20240724,8.98,8.98,8.98,8.98,8.98,8000,71840.0,1029],[20240724,8.98,8.99,9.0,8.99,8.99,1000,8997.0,1030],[20240724,8.99,8.97,8.98,8.97,8.98,6800,61000.0,1031],[20240724,8.98,8.98,8.99,8.97,8.98,1400,12574.0,1032],[20240724,8.98,8.98,8.98,8.98,8.98,5500,49390.0,1033],[20240724,8.98,8.98,8.98,8.97,8.97,18900,169690.0,1034],[20240724,8.97,8.98,8.99,8.97,8.99,11700,104909.0,1035],[20240724,8.99,8.95,8.96,8.95,8.96,2100,18805.0,1036],[20240724,8.96,8.97,8.97,8.96,8.96,5100,45701.0,1037],[20240724,8.96,8.96,8.97,8.96,8.97,4300,38530.0,1038],[20240724,8.97,8.96,8.97,8.96,8.96,2300,20618.0,1039],[20240724,8.96,8.96,8.96,8.95,8.95,2400,21494.0,1040],[20240724,8.95,8.95,8.95,8.94,8.95,22500,201238.0,1041],[20240724,8.95,8.95,8.96,8.95,8.96,1400,12534.0,1042],[20240724,8.96,8.96,8.96,8.95,8.95,10500,93984.0,1043],[20240724,8.95,8.95,8.95,8.95,8.95,300,2685.0,1044],[20240724,8.95,8.95,8.95,8.95,8.95,1600,14320.0,1045],[20240724,8.95,8.95,8.96,8.95,8.95,1400,12536.0,1046],[20240724,8.95,8.94,8.95,8.94,8.95,7600,67951.0,1047],[20240724,8.95,8.95,8.95,8.95,8.95,1400,12530.0,1048],[20240724,8.95,8.95,8.95,8.95,8.95,300,2685.0,1049],[20240724,8.95,8.94,8.95,8.94,8.95,7000,62584.0,1050],[20240724,8.95,8.95,8.95,8.94,8.94,2000,17886.0,1051],[20240724,8.94,8.94,8.94,8.93,8.93,32300,288699.0,1052],[20240724,8.93,8.94,8.94,8.94,8.94,1000,8940.0,1053],[20240724,8.94,8.94,8.94,8.93,8.93,3700,33069.0,1054],[20240724,8.93,8.93,8.93,8.93,8.93,27400,244682.0,1055],[20240724,8.93,8.94,8.97,8.94,8.97,22900,205137.0,1056],[20240724,8.97,8.98,8.99,8.98,8.99,1800,16176.0,1057],[20240724,8.99,9.0,9.0,9.0,9.0,2300,20700.0,1058],[20240724,9.0,9.0,9.0,8.99,8.99,13300,119544.0,1059],[20240724,8.99,8.99,8.99,8.99,8.99,6100,54839.0,1100],[20240724,8.99,8.98,9.0,8.98,9.0,23400,210350.0,1101],[20240724,9.0,9.0,9.0,9.0,9.0,4900,44101.0,1102],[20240724,9.0,9.01,9.02,9.01,9.02,27700,249529.0,1103],[20240724,9.02,9.02,9.02,9.02,9.02,8400,75768.0,1104],[20240724,9.02,9.02,9.04,9.02,9.04,10500,94780.0,1105],[20240724,9.04,9.03,9.04,9.03,9.04,7900,71391.0,1106],[20240724,9.04,9.04,9.04,9.02,9.02,47300,427573.0,1107],[20240724,9.02,9.02,9.02,9.01,9.01,10700,96493.0,1108],[20240724,9.01,9.01,9.02,9.01,9.02,48300,435195.0,1109],[20240724,9.02,9.02,9.02,9.02,9.02,100,902.0,1110],[20240724,9.02,9.02,9.03,9.02,9.03,4600,41498.0,1111],[20240724,9.03,9.03,9.03,9.02,9.02,10600,95621.0,1112],[20240724,9.02,9.02,9.02,9.02,9.02,300,2706.0,1113],[20240724,9.02,9.02,9.02,9.02,9.02,300,2706.0,1114],[20240724,9.02,9.01,9.02,9.01,9.02,2200,19823.0,1115],[20240724,9.02,9.01,9.03,9.01,9.03,20500,184893.0,1116],[20240724,9.03,9.03,9.03,9.02,9.02,5100,45664.14,1117],[20240724,9.02,9.03,9.03,9.03,9.03,600,5418.0,1118],[20240724,9.03,9.04,9.04,9.04,9.04,8100,73163.0,1119],[20240724,9.04,9.04,9.06,9.04,9.06,66600,602380.0,1120],[20240724,9.06,9.06,9.07,9.06,9.07,16500,149574.0,1121],[20240724,9.07,9.07,9.07,9.07,9.07,2400,21768.0,1122],[20240724,9.07,9.07,9.07,9.07,9.07,9400,85258.0,1123],[20240724,9.07,9.07,9.07,9.07,9.07,2600,23582.0,1124],[20240724,9.07,9.06,9.06,9.05,9.05,1400,12677.0,1125],[20240724,9.05,9.05,9.05,9.05,9.05,11800,106790.0,1126],[20240724,9.05,9.07,9.07,9.06,9.07,3300,29902.0,1127],[20240724,9.07,9.07,9.07,9.07,9.07,100,907.0,1128],[20240724,9.07,9.06,9.06,9.06,9.06,500,4530.0,1129],[20240724,9.06,9.06,9.06,9.06,9.06,0,0.0,1130],[20240724,9.06,9.06,9.07,9.06,9.06,26800,242828.0,1301],[20240724,9.06,9.06,9.06,9.06,9.06,1800,16308.0,1302],[20240724,9.06,9.06,9.06,9.06,9.06,2600,23556.0,1303],[20240724,9.06,9.06,9.06,9.06,9.06,0,0.0,1304],[20240724,9.06,9.05,9.05,9.05,9.05,2100,19005.0,1305],[20240724,9.05,9.05,9.06,9.04,9.04,4200,37997.0,1306],[20240724,9.04,9.04,9.04,9.04,9.04,0,0.0,1307],[20240724,9.04,9.04,9.04,9.04,9.04,500,4520.0,1308],[20240724,9.04,9.03,9.04,9.03,9.04,13600,122914.0,1309],[20240724,9.04,9.04,9.05,9.04,9.05,7100,64194.0,1310],[20240724,9.05,9.04,9.04,9.04,9.04,13300,120232.0,1311],[20240724,9.04,9.05,9.06,9.05,9.06,21400,193826.0,1312],[20240724,9.06,9.06,9.06,9.06,9.06,0,0.0,1313],[20240724,9.06,9.06,9.06,9.06,9.06,500,4530.0,1314],[20240724,9.06,9.05,9.07,9.05,9.07,21400,194018.0,1315],[20240724,9.07,9.06,9.06,9.06,9.06,1000,9060.0,1316],[20240724,9.06,9.05,9.05,9.05,9.05,6300,57015.0,1317],[20240724,9.05,9.05,9.05,9.05,9.05,0,0.0,1318],[20240724,9.05,9.04,9.04,9.04,9.04,500,4520.0,1319],[20240724,9.04,9.04,9.04,9.03,9.03,8500,76765.0,1320],[20240724,9.03,9.08,9.1,9.08,9.1,117400,1065689.0,1321],[20240724,9.1,9.07,9.1,9.07,9.09,10100,91884.0,1322],[20240724,9.09,9.09,9.09,9.08,9.08,7900,71762.0,1323],[20240724,9.08,9.08,9.08,9.07,9.07,3600,32665.0,1324],[20240724,9.07,9.07,9.07,9.07,9.07,1300,11791.0,1325],[20240724,9.07,9.06,9.06,9.06,9.06,200,1812.0,1326],[20240724,9.06,9.06,9.07,9.06,9.07,5500,49884.0,1327],[20240724,9.07,9.07,9.07,9.07,9.07,800,7256.0,1328],[20240724,9.07,9.06,9.06,9.05,9.05,2700,24459.0,1329],[20240724,9.05,9.05,9.05,9.05,9.05,0,0.0,1330],[20240724,9.05,9.06,9.06,9.05,9.05,3400,30798.0,1331],[20240724,9.05,9.05,9.06,9.05,9.06,6200,56112.0,1332],[20240724,9.06,9.06,9.06,9.06,9.06,100,906.0,1333],[20240724,9.06,9.05,9.05,9.04,9.04,4700,42504.0,1334],[20240724,9.04,9.04,9.04,9.04,9.04,10100,91304.0,1335],[20240724,9.04,9.04,9.04,9.03,9.03,16700,150895.0,1336],[20240724,9.03,9.03,9.03,9.03,9.03,4400,39732.0,1337],[20240724,9.03,9.03,9.03,9.03,9.03,2900,26187.0,1338],[20240724,9.03,9.03,9.03,9.02,9.03,10900,98336.0,1339],[20240724,9.03,9.02,9.02,9.02,9.02,3400,30668.0,1340],[20240724,9.02,9.02,9.02,9.01,9.01,10700,96411.0,1341],[20240724,9.01,9.02,9.02,9.02,9.02,300,2706.0,1342],[20240724,9.02,9.02,9.02,9.02,9.02,0,0.0,1343],[20240724,9.02,9.02,9.02,9.02,9.02,400,3608.0,1344],[20240724,9.02,9.01,9.01,9.01,9.01,5100,45951.0,1345],[20240724,9.01,9.0,9.01,9.0,9.01,2600,23425.0,1346],[20240724,9.01,9.01,9.01,9.01,9.01,9400,84694.0,1347],[20240724,9.01,9.01,9.01,9.0,9.0,1500,13510.0,1348],[20240724,9.0,9.01,9.01,9.0,9.01,2900,26128.0,1349],[20240724,9.01,9.0,9.01,9.0,9.01,1500,13514.0,1350],[20240724,9.01,9.01,9.01,9.01,9.01,0,0.0,1351],[20240724,9.01,9.0,9.0,9.0,9.0,12300,110700.0,1352],[20240724,9.0,9.0,9.0,8.99,8.99,12400,111596.0,1353],[20240724,8.99,8.99,8.99,8.99,8.99,2300,20677.0,1354],[20240724,8.99,8.99,8.99,8.99,8.99,2200,19778.0,1355],[20240724,8.99,9.0,9.0,9.0,9.0,1000,9000.0,1356],[20240724,9.0,9.0,9.01,8.99,8.99,3700,33295.0,1357],[20240724,8.99,9.0,9.0,9.0,9.0,800,7200.0,1358],[20240724,9.0,9.0,9.0,9.0,9.0,500,4500.0,1359],[20240724,9.0,9.0,9.01,9.0,9.01,6900,62143.0,1400],[20240724,9.01,9.01,9.04,9.01,9.04,42500,383836.0,1401],[20240724,9.04,9.05,9.05,9.02,9.02,18400,166320.0,1402],[20240724,9.02,9.02,9.02,9.02,9.02,10000,90200.0,1403],[20240724,9.02,9.02,9.03,9.02,9.03,19100,172368.0,1404],[20240724,9.03,9.03,9.04,9.03,9.03,7800,70464.0,1405],[20240724,9.03,9.03,9.03,9.02,9.02,1300,11738.0,1406],[20240724,9.02,9.03,9.03,9.03,9.03,31600,285348.0,1407],[20240724,9.03,9.03,9.03,9.03,9.03,700,6321.0,1408],[20240724,9.03,9.03,9.03,9.03,9.03,0,0.0,1409],[20240724,9.03,9.02,9.02,9.02,9.02,27900,251658.0,1410],[20240724,9.02,9.02,9.02,9.01,9.01,4400,39647.0,1411],[20240724,9.01,9.02,9.02,9.02,9.02,2900,26158.0,1412],[20240724,9.02,9.02,9.02,9.02,9.02,6100,55007.0,1413],[20240724,9.02,9.01,9.01,8.99,8.99,58400,526018.0,1414],[20240724,8.99,9.0,9.0,8.97,8.99,35200,316013.0,1415],[20240724,8.99,8.97,8.97,8.97,8.97,14400,129168.0,1416],[20240724,8.97,8.99,8.99,8.99,8.99,1000,8990.0,1417],[20240724,8.99,9.01,9.01,9.01,9.01,50000,450454.0,1418],[20240724,9.01,8.99,9.0,8.99,8.99,1300,11689.0,1419],[20240724,8.99,9.01,9.01,8.99,8.99,25100,226127.0,1420],[20240724,8.99,9.01,9.01,9.01,9.01,14800,133348.0,1421],[20240724,9.01,9.01,9.01,9.01,9.01,7700,69377.0,1422],[20240724,9.01,9.01,9.02,9.01,9.01,8000,72083.0,1423],[20240724,9.01,9.01,9.01,9.01,9.01,500,4505.0,1424],[20240724,9.01,9.01,9.01,9.01,9.01,100,901.0,1425],[20240724,9.01,9.01,9.01,9.01,9.01,1500,13515.0,1426],[20240724,9.01,9.01,9.01,9.0,9.0,9000,81020.0,1427],[20240724,9.0,9.0,9.0,9.0,9.0,17300,155700.0,1428],[20240724,9.0,9.0,9.0,9.0,9.0,3100,27908.0,1429],[20240724,9.0,9.01,9.01,9.0,9.0,15000,135100.0,1430],[20240724,9.0,9.01,9.01,9.0,9.0,9200,82850.0,1431],[20240724,9.0,9.0,9.01,9.0,9.01,22400,201619.0,1432],[20240724,9.01,9.01,9.01,9.01,9.01,1800,16218.0,1433],[20240724,9.01,9.0,9.0,9.0,9.0,5600,50400.0,1434],[20240724,9.0,9.0,9.0,9.0,9.0,3600,32400.0,1435],[20240724,9.0,8.99,8.99,8.99,8.99,200,1798.0,1436],[20240724,8.99,8.99,8.99,8.99,8.99,17400,156426.0,1437],[20240724,8.99,8.99,8.99,8.98,8.99,1600,14379.0,1438],[20240724,8.99,8.98,8.98,8.97,8.97,11900,106756.0,1439],[20240724,8.97,8.97,8.97,8.96,8.97,28500,255492.0,1440],[20240724,8.97,8.97,8.98,8.97,8.98,15600,139948.0,1441],[20240724,8.98,8.97,8.99,8.97,8.98,65000,583676.0,1442],[20240724,8.98,8.98,8.99,8.98,8.98,3100,27839.0,1443],[20240724,8.98,8.99,8.99,8.98,8.98,12300,110538.0,1444],[20240724,8.98,8.99,8.99,8.98,8.98,3200,28758.0,1445],[20240724,8.98,8.98,8.99,8.98,8.98,5100,45819.0,1446],[20240724,8.98,8.99,8.99,8.98,8.98,25800,231687.0,1447],[20240724,8.98,8.97,8.98,8.97,8.97,12300,110345.0,1448],[20240724,8.97,8.97,8.98,8.97,8.98,2400,21532.0,1449],[20240724,8.98,8.97,8.97,8.97,8.97,9300,83421.0,1450],[20240724,8.97,8.96,8.97,8.96,8.96,17900,160410.0,1451],[20240724,8.96,8.96,8.97,8.96,8.96,25800,231233.0,1452],[20240724,8.96,8.96,8.96,8.95,8.96,8000,71674.0,1453],[20240724,8.96,8.95,8.97,8.95,8.97,19200,172080.0,1454],[20240724,8.97,8.95,8.97,8.95,8.97,9300,83334.0,1455],[20240724,8.97,8.96,8.97,8.96,8.96,56100,502665.0,1456],[20240724,8.96,8.96,8.97,8.95,8.96,15700,140682.0,1457],[20240724,8.96,8.96,8.96,8.96,8.96,0,0.0,1458],[20240724,8.96,8.96,8.96,8.96,8.96,0,0.0,1459],[20240724,8.96,8.95,8.95,8.95,8.95,85200,762540.0,1500],[20240725,8.95,8.92,8.95,8.88,8.89,67900,605022.0,931],[20240725,8.89,8.92,8.92,8.9,8.9,6700,59729.0,932],[20240725,8.9,8.91,8.91,8.89,8.91,12100,107728.0,933],[20240725,8.91,8.91,8.94,8.91,8.94,59000,525848.0,934],[20240725,8.94,8.94,8.94,8.91,8.91,10300,91877.0,935],[20240725,8.91,8.91,8.91,8.89,8.89,49900,443958.0,936],[20240725,8.89,8.89,8.89,8.87,8.88,35100,311710.0,937],[20240725,8.88,8.88,8.88,8.86,8.86,27000,239248.0,938],[20240725,8.86,8.87,8.89,8.87,8.88,49300,437481.0,939],[20240725,8.88,8.88,8.89,8.88,8.89,27800,246874.0,940],[20240725,8.89,8.88,8.89,8.88,8.88,9400,83501.0,941],[20240725,8.88,8.88,8.89,8.88,8.88,13400,119020.0,942],[20240725,8.88,8.89,8.89,8.88,8.88,39500,351154.0,943],[20240725,8.88,8.88,8.91,8.88,8.91,147900,1315661.0,944],[20240725,8.91,8.91,8.91,8.9,8.91,6500,57899.0,945],[20240725,8.91,8.91,8.91,8.91,8.91,11000,98010.0,946],[20240725,8.91,8.91,8.91,8.89,8.89,40300,358631.0,947],[20240725,8.89,8.9,8.91,8.9,8.9,23400,208285.0,948],[20240725,8.9,8.91,8.91,8.9,8.9,14800,131721.0,949],[20240725,8.9,8.89,8.9,8.88,8.88,69600,618458.0,950],[20240725,8.88,8.88,8.88,8.87,8.88,8900,79019.0,951],[20240725,8.88,8.88,8.88,8.87,8.88,19400,172096.0,952],[20240725,8.88,8.87,8.87,8.86,8.87,13400,118763.0,953],[20240725,8.87,8.86,8.87,8.83,8.84,83300,737292.0,954],[20240725,8.84,8.83,8.83,8.81,8.81,31400,277031.0,955],[20240725,8.81,8.82,8.84,8.81,8.84,11400,100575.0,956],[20240725,8.84,8.83,8.83,8.77,8.78,134200,1181219.0,957],[20240725,8.78,8.78,8.78,8.74,8.75,111500,977443.0,958],[20240725,8.75,8.76,8.78,8.76,8.76,39400,345299.0,959],[20240725,8.76,8.76,8.77,8.74,8.75,201700,1765078.0,1000],[20240725,8.75,8.75,8.75,8.75,8.75,99300,868875.0,1001],[20240725,8.75,8.75,8.76,8.74,8.76,45700,399844.0,1002],[20240725,8.76,8.76,8.76,8.74,8.74,22400,195991.0,1003],[20240725,8.74,8.75,8.76,8.75,8.76,16500,144413.0,1004],[20240725,8.76,8.76,8.76,8.74,8.75,20600,180252.0,1005],[20240725,8.75,8.74,8.75,8.74,8.74,38600,337433.0,1006],[20240725,8.74,8.74,8.75,8.74,8.74,19100,166963.0,1007],[20240725,8.74,8.74,8.74,8.73,8.73,19900,173871.0,1008],[20240725,8.73,8.74,8.75,8.73,8.75,44800,391578.0,1009],[20240725,8.75,8.75,8.76,8.75,8.76,3600,31502.0,1010],[20240725,8.76,8.75,8.76,8.75,8.75,4400,38534.0,1011],[20240725,8.75,8.76,8.76,8.75,8.76,22600,197972.0,1012],[20240725,8.76,8.76,8.8,8.76,8.8,31900,280093.0,1013],[20240725,8.8,8.79,8.82,8.79,8.8,46900,412692.0,1014],[20240725,8.8,8.82,8.82,8.8,8.8,7500,66117.0,1015],[20240725,8.8,8.81,8.81,8.81,8.81,7200,63432.0,1016],[20240725,8.81,8.8,8.8,8.79,8.79,8200,72132.0,1017],[20240725,8.79,8.78,8.78,8.75,8.75,24700,216323.0,1018],[20240725,8.75,8.76,8.78,8.75,8.78,50700,443714.0,1019],[20240725,8.78,8.77,8.77,8.77,8.77,100,877.0,1020],[20240725,8.77,8.78,8.78,8.76,8.78,64200,563114.0,1021],[20240725,8.78,8.78,8.8,8.78,8.8,23600,207373.0,1022],[20240725,8.8,8.8,8.8,8.79,8.79,2600,22858.0,1023],[20240725,8.79,8.8,8.81,8.8,8.81,22800,200777.0,1024],[20240725,8.81,8.81,8.81,8.8,8.8,9000,79206.0,1025],[20240725,8.8,8.8,8.8,8.8,8.8,3400,29920.0,1026],[20240725,8.8,8.79,8.8,8.79,8.8,3900,34296.0,1027],[20240725,8.8,8.8,8.8,8.8,8.8,6000,52800.0,1028],[20240725,8.8,8.79,8.79,8.78,8.78,9300,81716.0,1029],[20240725,8.78,8.78,8.78,8.78,8.78,3000,26340.0,1030],[20240725,8.78,8.77,8.79,8.77,8.78,32000,280698.0,1031],[20240725,8.78,8.79,8.8,8.79,8.8,16300,143316.0,1032],[20240725,8.8,8.8,8.8,8.79,8.79,5400,47510.0,1033],[20240725,8.79,8.79,8.79,8.79,8.79,5500,48345.0,1034],[20240725,8.79,8.78,8.8,8.78,8.8,14400,126712.0,1035],[20240725,8.8,8.8,8.81,8.78,8.81,22500,197933.0,1036],[20240725,8.81,8.81,8.81,8.81,8.81,11800,103958.0,1037],[20240725,8.81,8.82,8.82,8.82,8.82,2500,22028.0,1038],[20240725,8.82,8.8,8.8,8.8,8.8,100,880.0,1039],[20240725,8.8,8.8,8.8,8.8,8.8,4700,41360.0,1040],[20240725,8.8,8.8,8.8,8.8,8.8,1800,15840.0,1041],[20240725,8.8,8.81,8.82,8.81,8.81,7100,62560.0,1042],[20240725,8.81,8.81,8.81,8.8,8.8,2000,17612.0,1043],[20240725,8.8,8.81,8.81,8.81,8.81,4700,41407.0,1044],[20240725,8.81,8.81,8.81,8.8,8.8,2200,19367.0,1045],[20240725,8.8,8.81,8.81,8.81,8.81,3600,31716.0,1046],[20240725,8.81,8.8,8.8,8.8,8.8,8600,75680.0,1047],[20240725,8.8,8.8,8.8,8.79,8.79,9600,84420.0,1048],[20240725,8.79,8.81,8.81,8.8,8.8,9100,80083.0,1049],[20240725,8.8,8.8,8.82,8.8,8.82,36200,318817.0,1050],[20240725,8.82,8.81,8.82,8.81,8.82,7000,61710.0,1051],[20240725,8.82,8.82,8.84,8.82,8.84,51200,451898.0,1052],[20240725,8.84,8.85,8.85,8.84,8.85,24100,213165.0,1053],[20240725,8.85,8.85,8.87,8.85,8.87,81800,724409.0,1054],[20240725,8.87,8.87,8.88,8.87,8.87,41000,364021.0,1055],[20240725,8.87,8.88,8.88,8.87,8.88,5400,47948.0,1056],[20240725,8.88,8.87,8.87,8.85,8.85,33900,300421.0,1057],[20240725,8.85,8.87,8.88,8.87,8.88,6900,61205.0,1058],[20240725,8.88,8.88,8.88,8.87,8.87,5100,45283.0,1059],[20240725,8.87,8.88,8.88,8.87,8.87,11500,102117.0,1100],[20240725,8.87,8.86,8.88,8.86,8.88,22800,202218.0,1101],[20240725,8.88,8.88,8.88,8.87,8.88,13200,117166.0,1102],[20240725,8.88,8.87,8.87,8.87,8.87,4400,39028.0,1103],[20240725,8.87,8.87,8.87,8.87,8.87,3000,26610.0,1104],[20240725,8.87,8.87,8.87,8.86,8.86,1100,9751.0,1105],[20240725,8.86,8.86,8.88,8.85,8.88,22500,199431.0,1106],[20240725,8.88,8.88,8.88,8.88,8.88,9600,85244.0,1107],[20240725,8.88,8.89,8.89,8.88,8.88,27300,242522.0,1108],[20240725,8.88,8.89,8.89,8.89,8.89,1400,12446.0,1109],[20240725,8.89,8.88,8.9,8.88,8.9,4700,41764.0,1110],[20240725,8.9,8.9,8.9,8.9,8.9,6300,56070.0,1111],[20240725,8.9,8.9,8.9,8.89,8.9,16100,143245.0,1112],[20240725,8.9,8.91,8.91,8.91,8.91,7400,65922.0,1113],[20240725,8.91,8.91,8.91,8.9,8.9,3100,27592.0,1114],[20240725,8.9,8.9,8.91,8.9,8.91,2000,17816.0,1115],[20240725,8.91,8.91,8.91,8.91,8.91,600,5346.0,1116],[20240725,8.91,8.91,8.92,8.91,8.92,15600,139081.0,1117],[20240725,8.92,8.92,8.93,8.92,8.92,2300,20522.0,1118],[20240725,8.92,8.93,8.94,8.93,8.93,13500,120557.0,1119],[20240725,8.93,8.93,8.94,8.93,8.94,15200,135801.0,1120],[20240725,8.94,8.94,8.95,8.94,8.95,13800,123400.0,1121],[20240725,8.95,8.95,8.95,8.94,8.94,4200,37552.0,1122],[20240725,8.94,8.93,8.93,8.91,8.91,6600,58835.0,1123],[20240725,8.91,8.93,8.93,8.9,8.91,69200,616444.0,1124],[20240725,8.91,8.92,8.92,8.91,8.92,700,6239.0,1125],[20240725,8.92,8.92,8.92,8.92,8.92,0,0.0,1126],[20240725,8.92,8.92,8.92,8.9,8.9,4900,43626.0,1127],[20240725,8.9,8.9,8.92,8.9,8.92,55100,490899.0,1128],[20240725,8.92,8.92,8.92,8.92,8.92,6300,56196.0,1129],[20240725,8.92,8.92,8.92,8.9,8.9,64900,578513.0,1130],[20240725,8.9,8.9,8.91,8.9,8.91,12700,113070.0,1301],[20240725,8.91,8.91,8.91,8.9,8.9,1800,16028.0,1302],[20240725,8.9,8.91,8.91,8.91,8.91,1000,8910.0,1303],[20240725,8.91,8.91,8.91,8.91,8.91,9000,80190.0,1304],[20240725,8.91,8.91,8.91,8.91,8.91,1900,16929.0,1305],[20240725,8.91,8.91,8.91,8.91,8.91,100,891.0,1306],[20240725,8.91,8.9,8.9,8.89,8.9,11400,101454.0,1307],[20240725,8.9,8.88,8.88,8.88,8.88,1800,15999.0,1308],[20240725,8.88,8.88,8.88,8.88,8.88,28600,253907.0,1309],[20240725,8.88,8.88,8.88,8.88,8.88,700,6216.0,1310],[20240725,8.88,8.89,8.89,8.88,8.88,1000,8887.0,1311],[20240725,8.88,8.89,8.9,8.89,8.89,10500,93355.0,1312],[20240725,8.89,8.88,8.88,8.88,8.88,100,888.0,1313],[20240725,8.88,8.89,8.9,8.89,8.9,2600,23124.0,1314],[20240725,8.9,8.9,8.9,8.89,8.89,2600,23130.0,1315],[20240725,8.89,8.89,8.89,8.89,8.89,3100,27559.0,1316],[20240725,8.89,8.9,8.9,8.89,8.89,600,5339.0,1317],[20240725,8.89,8.88,8.89,8.88,8.89,1800,15991.0,1318],[20240725,8.89,8.89,8.9,8.89,8.89,1700,15124.0,1319],[20240725,8.89,8.89,8.89,8.89,8.89,8400,74676.0,1320],[20240725,8.89,8.9,8.9,8.89,8.89,2800,24908.0,1321],[20240725,8.89,8.89,8.9,8.88,8.9,12400,110199.0,1322],[20240725,8.9,8.9,8.9,8.9,8.9,0,0.0,1323],[20240725,8.9,8.89,8.89,8.89,8.89,200,1778.0,1324],[20240725,8.89,8.88,8.89,8.87,8.89,3300,29306.0,1325],[20240725,8.89,8.88,8.89,8.88,8.89,3000,26648.0,1326],[20240725,8.89,8.89,8.89,8.89,8.89,1500,13335.0,1327],[20240725,8.89,8.89,8.89,8.89,8.89,300,2667.0,1328],[20240725,8.89,8.89,8.89,8.88,8.89,2100,18660.0,1329],[20240725,8.89,8.88,8.9,8.88,8.9,22700,201858.0,1330],[20240725,8.9,8.9,8.9,8.9,8.9,2100,18690.0,1331],[20240725,8.9,8.89,8.9,8.89,8.9,4600,40904.0,1332],[20240725,8.9,8.88,8.9,8.88,8.9,14100,125370.0,1333],[20240725,8.9,8.9,8.9,8.89,8.89,1300,11569.0,1334],[20240725,8.89,8.9,8.91,8.9,8.9,8300,73895.0,1335],[20240725,8.9,8.9,8.9,8.89,8.89,14000,124592.0,1336],[20240725,8.89,8.89,8.9,8.89,8.9,5500,48916.0,1337],[20240725,8.9,8.89,8.9,8.89,8.9,6700,59626.0,1338],[20240725,8.9,8.9,8.9,8.9,8.9,2400,21360.0,1339],[20240725,8.9,8.9,8.9,8.89,8.9,6300,56060.0,1340],[20240725,8.9,8.91,8.91,8.9,8.9,2700,24051.0,1341],[20240725,8.9,8.9,8.9,8.89,8.9,6900,61407.0,1342],[20240725,8.9,8.9,8.9,8.9,8.9,1500,13350.0,1343],[20240725,8.9,8.9,8.9,8.89,8.89,3900,34681.0,1344],[20240725,8.89,8.9,8.9,8.89,8.9,6500,57815.0,1345],[20240725,8.9,8.89,8.9,8.89,8.9,1700,15120.0,1346],[20240725,8.9,8.9,8.9,8.9,8.9,1000,8900.0,1347],[20240725,8.9,8.9,8.9,8.9,8.9,0,0.0,1348],[20240725,8.9,8.89,8.9,8.88,8.89,12900,114648.0,1349],[20240725,8.89,8.9,8.9,8.89,8.89,4800,42717.0,1350],[20240725,8.89,8.89,8.89,8.89,8.89,800,7112.0,1351],[20240725,8.89,8.89,8.89,8.89,8.89,6700,59583.0,1352],[20240725,8.89,8.88,8.89,8.87,8.88,22200,197140.0,1353],[20240725,8.88,8.87,8.87,8.85,8.85,11600,102761.0,1354],[20240725,8.85,8.86,8.86,8.86,8.86,10800,95688.0,1355],[20240725,8.86,8.85,8.86,8.84,8.85,35600,314963.0,1356],[20240725,8.85,8.85,8.86,8.85,8.85,3700,32748.0,1357],[20240725,8.85,8.85,8.86,8.84,8.84,21900,193819.0,1358],[20240725,8.84,8.85,8.85,8.84,8.84,9100,80502.0,1359],[20240725,8.84,8.84,8.85,8.84,8.85,10200,90216.0,1400],[20240725,8.85,8.84,8.86,8.84,8.86,15400,136196.0,1401],[20240725,8.86,8.86,8.86,8.86,8.86,21300,188718.0,1402],[20240725,8.86,8.86,8.87,8.86,8.86,3300,29240.0,1403],[20240725,8.86,8.87,8.87,8.86,8.86,6000,53175.0,1404],[20240725,8.86,8.86,8.87,8.86,8.87,1200,10633.0,1405],[20240725,8.87,8.86,8.86,8.86,8.86,7900,69994.0,1406],[20240725,8.86,8.86,8.87,8.86,8.87,15400,136449.0,1407],[20240725,8.87,8.87,8.88,8.87,8.88,29200,259015.0,1408],[20240725,8.88,8.87,8.87,8.87,8.87,400,3548.0,1409],[20240725,8.87,8.87,8.88,8.86,8.87,9200,81613.0,1410],[20240725,8.87,8.88,8.88,8.87,8.87,8700,77185.0,1411],[20240725,8.87,8.86,8.87,8.86,8.87,9200,81573.0,1412],[20240725,8.87,8.86,8.86,8.86,8.86,24300,215298.0,1413],[20240725,8.86,8.87,8.87,8.86,8.86,5200,46074.0,1414],[20240725,8.86,8.86,8.86,8.85,8.86,14900,131914.0,1415],[20240725,8.86,8.86,8.86,8.86,8.86,9500,84156.0,1416],[20240725,8.86,8.86,8.86,8.86,8.86,0,0.0,1417],[20240725,8.86,8.86,8.86,8.85,8.85,9400,83238.0,1418],[20240725,8.85,8.85,8.85,8.83,8.83,26900,237878.0,1419],[20240725,8.83,8.84,8.84,8.83,8.83,32000,282573.0,1420],[20240725,8.83,8.84,8.85,8.84,8.85,2700,23894.0,1421],[20240725,8.85,8.85,8.86,8.85,8.86,5200,46023.0,1422],[20240725,8.86,8.86,8.87,8.86,8.87,4300,38095.0,1423],[20240725,8.87,8.86,8.86,8.86,8.86,800,7088.0,1424],[20240725,8.86,8.85,8.85,8.84,8.84,8500,75182.0,1425],[20240725,8.84,8.84,8.84,8.82,8.84,21100,186362.0,1426],[20240725,8.84,8.82,8.84,8.82,8.84,21100,186297.0,1427],[20240725,8.84,8.84,8.84,8.84,8.84,1400,12376.0,1428],[20240725,8.84,8.84,8.84,8.83,8.83,3600,31807.0,1429],[20240725,8.83,8.84,8.84,8.84,8.84,16200,143188.0,1430],[20240725,8.84,8.85,8.85,8.82,8.82,21300,188164.0,1431],[20240725,8.82,8.84,8.84,8.83,8.83,9600,84831.0,1432],[20240725,8.83,8.82,8.83,8.82,8.83,14900,131483.0,1433],[20240725,8.83,8.83,8.83,8.82,8.82,19800,174711.0,1434],[20240725,8.82,8.82,8.83,8.82,8.83,31900,281432.0,1435],[20240725,8.83,8.82,8.82,8.82,8.82,2000,17640.0,1436],[20240725,8.82,8.82,8.82,8.8,8.8,122900,1082005.0,1437],[20240725,8.8,8.79,8.81,8.79,8.8,10400,91521.0,1438],[20240725,8.8,8.8,8.81,8.8,8.81,18100,159282.0,1439],[20240725,8.81,8.82,8.83,8.82,8.82,54700,482484.0,1440],[20240725,8.82,8.82,8.82,8.81,8.81,15900,140190.0,1441],[20240725,8.81,8.81,8.82,8.81,8.82,5500,48480.0,1442],[20240725,8.82,8.82,8.82,8.8,8.8,9900,87258.0,1443],[20240725,8.8,8.81,8.81,8.8,8.8,21700,190963.0,1444],[20240725,8.8,8.8,8.8,8.79,8.79,11500,101185.0,1445],[20240725,8.79,8.8,8.81,8.79,8.79,80300,706132.0,1446],[20240725,8.79,8.81,8.84,8.79,8.83,99400,876644.0,1447],[20240725,8.83,8.83,8.85,8.83,8.83,20600,181910.0,1448],[20240725,8.83,8.82,8.82,8.82,8.82,14200,125244.0,1449],[20240725,8.82,8.82,8.82,8.81,8.82,17700,156095.0,1450],[20240725,8.82,8.82,8.83,8.82,8.83,24500,216099.0,1451],[20240725,8.83,8.82,8.83,8.81,8.81,19800,174638.0,1452],[20240725,8.81,8.82,8.83,8.81,8.82,11200,98795.0,1453],[20240725,8.82,8.83,8.83,8.81,8.81,109900,967705.0,1454],[20240725,8.81,8.82,8.82,8.81,8.82,27400,241455.0,1455],[20240725,8.82,8.81,8.81,8.8,8.81,31100,273713.0,1456],[20240725,8.81,8.79,8.81,8.79,8.81,33400,294167.0,1457],[20240725,8.81,8.81,8.81,8.81,8.81,0,0.0,1458],[20240725,8.81,8.81,8.81,8.81,8.81,0,0.0,1459],[20240725,8.81,8.82,8.82,8.82,8.82,128200,1130724.0,1500],[20240726,8.82,8.8,8.9,8.8,8.89,68600,606661.0,931],[20240726,8.89,8.9,8.9,8.88,8.88,80600,716739.0,932],[20240726,8.88,8.87,8.88,8.87,8.88,32600,289252.0,933],[20240726,8.88,8.88,8.91,8.88,8.9,34100,303393.0,934],[20240726,8.9,8.89,8.9,8.89,8.9,15200,135199.0,935],[20240726,8.9,8.9,8.91,8.88,8.88,34700,308676.0,936],[20240726,8.88,8.89,8.89,8.86,8.88,29300,260155.0,937],[20240726,8.88,8.89,8.89,8.87,8.88,36900,327824.0,938],[20240726,8.88,8.88,8.88,8.88,8.88,9900,87912.0,939],[20240726,8.88,8.89,8.89,8.89,8.89,45300,402717.0,940],[20240726,8.89,8.89,8.89,8.88,8.88,7000,62180.0,941],[20240726,8.88,8.88,8.88,8.87,8.88,43600,387145.0,942],[20240726,8.88,8.88,8.9,8.88,8.9,99000,879873.0,943],[20240726,8.9,8.89,8.9,8.89,8.89,16400,145811.0,944],[20240726,8.89,8.89,8.92,8.89,8.92,109000,970217.0,945],[20240726,8.92,8.92,8.93,8.92,8.92,28000,249811.0,946],[20240726,8.92,8.92,8.93,8.91,8.93,16000,142775.0,947],[20240726,8.93,8.93,8.93,8.92,8.92,21200,189116.0,948],[20240726,8.92,8.91,8.91,8.91,8.91,2800,24948.0,949],[20240726,8.91,8.91,8.91,8.9,8.91,4000,35626.0,950],[20240726,8.91,8.91,8.92,8.9,8.92,18600,165765.0,951],[20240726,8.92,8.91,8.93,8.91,8.93,33000,294398.0,952],[20240726,8.93,8.93,8.97,8.93,8.97,58900,526782.0,953],[20240726,8.97,8.93,8.95,8.93,8.94,22200,198467.0,954],[20240726,8.94,8.94,8.94,8.94,8.94,8900,79566.0,955],[20240726,8.94,8.93,8.94,8.93,8.93,15300,136635.0,956],[20240726,8.93,8.93,8.93,8.92,8.93,20100,179480.0,957],[20240726,8.93,8.93,8.94,8.92,8.94,17100,152816.0,958],[20240726,8.94,8.94,8.96,8.94,8.96,20500,183349.0,959],[20240726,8.96,8.96,8.96,8.95,8.95,10300,92220.0,1000],[20240726,8.95,8.94,8.94,8.94,8.94,11700,104678.0,1001],[20240726,8.94,8.93,8.94,8.93,8.94,42000,375185.0,1002],[20240726,8.94,8.92,8.93,8.91,8.91,39200,349972.0,1003],[20240726,8.91,8.91,8.93,8.9,8.9,24400,217359.0,1004],[20240726,8.9,8.9,8.9,8.9,8.9,18100,161090.0,1005],[20240726,8.9,8.91,8.91,8.91,8.91,700,6237.0,1006],[20240726,8.91,8.91,8.92,8.91,8.92,500,4458.0,1007],[20240726,8.92,8.91,8.92,8.91,8.91,8000,71303.0,1008],[20240726,8.91,8.91,8.91,8.91,8.91,2300,20493.0,1009],[20240726,8.91,8.91,8.91,8.9,8.9,7000,62306.0,1010],[20240726,8.9,8.9,8.9,8.89,8.9,34600,307935.0,1011],[20240726,8.9,8.89,8.89,8.89,8.89,500,4445.0,1012],[20240726,8.89,8.89,8.9,8.89,8.9,11300,100557.0,1013],[20240726,8.9,8.9,8.9,8.89,8.89,7500,66682.0,1014],[20240726,8.89,8.89,8.89,8.89,8.89,800,7112.0,1015],[20240726,8.89,8.89,8.89,8.88,8.89,7000,62227.0,1016],[20240726,8.89,8.89,8.89,8.88,8.89,27100,240879.0,1017],[20240726,8.89,8.89,8.9,8.88,8.88,1500,13335.0,1018],[20240726,8.88,8.88,8.88,8.88,8.88,5700,50616.0,1019],[20240726,8.88,8.88,8.89,8.88,8.88,11700,103948.0,1020],[20240726,8.88,8.88,8.88,8.88,8.88,3300,29304.0,1021],[20240726,8.88,8.88,8.88,8.88,8.88,34200,303696.0,1022],[20240726,8.88,8.87,8.88,8.87,8.87,17300,153485.0,1023],[20240726,8.87,8.87,8.87,8.87,8.87,4400,39028.0,1024],[20240726,8.87,8.87,8.87,8.87,8.87,0,0.0,1025],[20240726,8.87,8.87,8.87,8.87,8.87,9000,79830.0,1026],[20240726,8.87,8.88,8.88,8.87,8.88,3100,27508.0,1027],[20240726,8.88,8.88,8.88,8.88,8.88,12200,108336.0,1028],[20240726,8.88,8.89,8.89,8.88,8.88,2400,21317.0,1029],[20240726,8.88,8.88,8.88,8.88,8.88,2300,20424.0,1030],[20240726,8.88,8.88,8.88,8.88,8.88,10400,92352.0,1031],[20240726,8.88,8.88,8.88,8.88,8.88,0,0.0,1032],[20240726,8.88,8.89,8.89,8.89,8.89,14600,129794.0,1033],[20240726,8.89,8.89,8.89,8.89,8.89,0,0.0,1034],[20240726,8.89,8.9,8.9,8.89,8.89,7100,63160.0,1035],[20240726,8.89,8.89,8.89,8.89,8.89,7400,65786.0,1036],[20240726,8.89,8.94,8.96,8.92,8.96,86300,770931.0,1037],[20240726,8.96,8.94,8.95,8.93,8.95,41600,372228.0,1038],[20240726,8.95,8.94,8.95,8.94,8.94,28400,254019.0,1039],[20240726,8.94,8.98,9.06,8.98,9.0,276000,2478498.0,1040],[20240726,9.0,8.96,9.0,8.96,9.0,29600,266196.0,1041],[20240726,9.0,9.0,9.0,8.99,9.0,55000,494941.0,1042],[20240726,9.0,9.0,9.03,9.0,9.0,54200,488314.0,1043],[20240726,9.0,9.0,9.02,9.0,9.01,5100,45959.0,1044],[20240726,9.01,9.0,9.01,9.0,9.0,9500,85530.0,1045],[20240726,9.0,9.01,9.01,8.98,9.0,37300,335678.0,1046],[20240726,9.0,9.0,9.01,9.0,9.01,18200,163808.0,1047],[20240726,9.01,9.0,9.04,9.0,9.03,99100,893834.0,1048],[20240726,9.03,9.03,9.03,9.01,9.01,49300,444602.0,1049],[20240726,9.01,9.01,9.05,9.01,9.04,125100,1129651.0,1050],[20240726,9.04,9.04,9.05,9.01,9.02,41300,373196.0,1051],[20240726,9.02,9.04,9.12,9.02,9.05,269800,2447173.0,1052],[20240726,9.05,9.09,9.1,9.03,9.03,70600,640483.0,1053],[20240726,9.03,9.03,9.07,9.03,9.07,10200,92403.0,1054],[20240726,9.07,9.06,9.07,9.06,9.06,27900,252890.0,1055],[20240726,9.06,9.06,9.07,9.06,9.06,7900,71601.0,1056],[20240726,9.06,9.07,9.08,9.07,9.08,67100,608929.0,1057],[20240726,9.08,9.08,9.23,9.08,9.21,380300,3485583.0,1058],[20240726,9.21,9.23,9.51,9.23,9.51,897100,8427653.0,1059],[20240726,9.51,9.47,9.55,9.44,9.45,620000,5884671.0,1100],[20240726,9.45,9.46,9.7,9.44,9.7,1497700,14430569.0,1101],[20240726,9.7,9.7,9.7,9.5,9.55,761100,7292131.0,1102],[20240726,9.55,9.54,9.55,9.5,9.5,201700,1922768.0,1103],[20240726,9.5,9.5,9.53,9.49,9.5,329200,3130926.0,1104],[20240726,9.5,9.5,9.5,9.43,9.43,90600,856448.0,1105],[20240726,9.43,9.42,9.43,9.39,9.41,162800,1531908.0,1106],[20240726,9.41,9.42,9.43,9.41,9.43,91000,857461.0,1107],[20240726,9.43,9.43,9.43,9.4,9.4,67200,632842.0,1108],[20240726,9.4,9.4,9.4,9.38,9.38,29300,274985.0,1109],[20240726,9.38,9.37,9.39,9.37,9.39,39200,367744.0,1110],[20240726,9.39,9.38,9.38,9.38,9.38,42700,400536.0,1111],[20240726,9.38,9.38,9.38,9.36,9.36,70500,660669.0,1112],[20240726,9.36,9.36,9.36,9.35,9.36,19500,182472.0,1113],[20240726,9.36,9.36,9.38,9.36,9.38,55400,518864.0,1114],[20240726,9.38,9.37,9.38,9.36,9.36,28900,270735.0,1115],[20240726,9.36,9.36,9.38,9.36,9.38,29200,273498.0,1116],[20240726,9.38,9.37,9.38,9.37,9.38,22700,212833.0,1117],[20240726,9.38,9.37,9.39,9.37,9.39,24600,230605.0,1118],[20240726,9.39,9.38,9.4,9.38,9.4,18900,177429.0,1119],[20240726,9.4,9.4,9.41,9.4,9.41,40000,376146.0,1120],[20240726,9.41,9.42,9.43,9.41,9.43,47200,444736.0,1121],[20240726,9.43,9.43,9.43,9.4,9.4,63200,594978.0,1122],[20240726,9.4,9.4,9.4,9.37,9.38,18600,174580.0,1123],[20240726,9.38,9.37,9.38,9.36,9.36,7100,66520.0,1124],[20240726,9.36,9.36,9.38,9.36,9.38,37400,350434.0,1125],[20240726,9.38,9.39,9.4,9.38,9.4,11100,104208.0,1126],[20240726,9.4,9.4,9.41,9.4,9.4,20500,192704.0,1127],[20240726,9.4,9.4,9.4,9.39,9.39,34900,328145.0,1128],[20240726,9.39,9.39,9.4,9.39,9.39,14400,135287.0,1129],[20240726,9.39,9.39,9.4,9.39,9.4,43400,407941.0,1130],[20240726,9.4,9.41,9.42,9.4,9.4,114000,1072511.0,1301],[20240726,9.4,9.4,9.4,9.39,9.39,52200,490570.0,1302],[20240726,9.39,9.39,9.39,9.38,9.39,38400,360294.0,1303],[20240726,9.39,9.38,9.38,9.37,9.37,21500,201489.0,1304],[20240726,9.37,9.37,9.38,9.37,9.37,14500,135866.0,1305],[20240726,9.37,9.36,9.38,9.36,9.38,20800,194883.0,1306],[20240726,9.38,9.37,9.38,9.37,9.37,5500,51538.0,1307],[20240726,9.37,9.37,9.37,9.36,9.36,48600,455289.0,1308],[20240726,9.36,9.36,9.37,9.36,9.37,13700,128253.0,1309],[20240726,9.37,9.36,9.36,9.36,9.36,11000,102960.0,1310],[20240726,9.36,9.36,9.36,9.35,9.35,36100,337593.0,1311],[20240726,9.35,9.34,9.34,9.34,9.34,8300,77522.0,1312],[20240726,9.34,9.34,9.34,9.34,9.34,21500,200810.0,1313],[20240726,9.34,9.34,9.34,9.33,9.34,22700,211858.0,1314],[20240726,9.34,9.33,9.33,9.33,9.33,6100,56920.0,1315],[20240726,9.33,9.33,9.33,9.33,9.33,36700,342412.0,1316],[20240726,9.33,9.32,9.32,9.31,9.31,87500,815057.0,1317],[20240726,9.31,9.31,9.31,9.3,9.31,22700,211233.0,1318],[20240726,9.31,9.3,9.31,9.3,9.31,9200,85604.0,1319],[20240726,9.31,9.32,9.32,9.31,9.32,24500,228252.0,1320],[20240726,9.32,9.32,9.33,9.32,9.33,9300,86698.0,1321],[20240726,9.33,9.33,9.33,9.32,9.32,19800,184726.0,1322],[20240726,9.32,9.33,9.33,9.33,9.33,13300,124089.0,1323],[20240726,9.33,9.33,9.33,9.33,9.33,5200,48516.0,1324],[20240726,9.33,9.34,9.34,9.34,9.34,10600,99004.0,1325],[20240726,9.34,9.34,9.34,9.33,9.34,6800,63482.0,1326],[20240726,9.34,9.34,9.34,9.32,9.32,19800,184738.0,1327],[20240726,9.32,9.33,9.33,9.33,9.33,1000,9330.0,1328],[20240726,9.33,9.33,9.33,9.32,9.32,22800,212708.0,1329],[20240726,9.32,9.34,9.34,9.32,9.32,72900,679752.0,1330],[20240726,9.32,9.34,9.34,9.34,9.34,5900,55088.0,1331],[20240726,9.34,9.34,9.34,9.33,9.34,13700,127890.0,1332],[20240726,9.34,9.34,9.34,9.33,9.33,600,5599.0,1333],[20240726,9.33,9.33,9.34,9.33,9.34,1100,10273.0,1334],[20240726,9.34,9.33,9.34,9.33,9.34,23100,215753.0,1335],[20240726,9.34,9.34,9.35,9.33,9.35,24800,231588.0,1336],[20240726,9.35,9.35,9.35,9.35,9.35,1600,14960.0,1337],[20240726,9.35,9.35,9.35,9.34,9.34,8100,75715.0,1338],[20240726,9.34,9.35,9.35,9.34,9.34,1200,11217.0,1339],[20240726,9.34,9.34,9.35,9.34,9.35,1800,16824.0,1340],[20240726,9.35,9.34,9.34,9.34,9.34,5800,54172.0,1341],[20240726,9.34,9.35,9.35,9.34,9.35,5400,50489.0,1342],[20240726,9.35,9.34,9.35,9.34,9.34,11800,110218.0,1343],[20240726,9.34,9.34,9.35,9.34,9.34,9100,85071.0,1344],[20240726,9.34,9.34,9.35,9.34,9.35,1700,15886.0,1345],[20240726,9.35,9.33,9.34,9.33,9.33,51200,477967.0,1346],[20240726,9.33,9.34,9.34,9.34,9.34,1100,10274.0,1347],[20240726,9.34,9.33,9.34,9.33,9.34,9700,90580.0,1348],[20240726,9.34,9.34,9.35,9.34,9.34,8700,81304.0,1349],[20240726,9.34,9.34,9.34,9.34,9.34,11000,102740.0,1350],[20240726,9.34,9.34,9.34,9.34,9.34,6700,62578.0,1351],[20240726,9.34,9.33,9.34,9.33,9.34,3800,35483.0,1352],[20240726,9.34,9.34,9.35,9.33,9.35,9200,85937.0,1353],[20240726,9.35,9.35,9.36,9.35,9.35,22300,208507.0,1354],[20240726,9.35,9.35,9.35,9.34,9.34,4900,45778.0,1355],[20240726,9.34,9.34,9.35,9.34,9.35,1400,13081.0,1356],[20240726,9.35,9.35,9.36,9.35,9.36,20500,191815.0,1357],[20240726,9.36,9.36,9.36,9.36,9.36,27200,254592.0,1358],[20240726,9.36,9.36,9.38,9.36,9.38,12300,115164.0,1359],[20240726,9.38,9.38,9.4,9.38,9.4,42700,401059.0,1400],[20240726,9.4,9.4,9.42,9.39,9.41,42100,396127.0,1401],[20240726,9.41,9.4,9.4,9.38,9.39,33100,310858.0,1402],[20240726,9.39,9.38,9.38,9.38,9.38,7400,69412.0,1403],[20240726,9.38,9.38,9.39,9.38,9.38,10300,96655.0,1404],[20240726,9.38,9.38,9.38,9.38,9.38,200,1876.0,1405],[20240726,9.38,9.38,9.39,9.38,9.38,35500,333040.0,1406],[20240726,9.38,9.38,9.39,9.38,9.39,11600,108823.0,1407],[20240726,9.39,9.39,9.39,9.38,9.39,8600,80727.0,1408],[20240726,9.39,9.39,9.39,9.38,9.38,3500,32840.0,1409],[20240726,9.38,9.38,9.39,9.38,9.39,2400,22531.0,1410],[20240726,9.39,9.39,9.4,9.38,9.4,29300,275145.0,1411],[20240726,9.4,9.39,9.39,9.39,9.39,900,8451.0,1412],[20240726,9.39,9.39,9.4,9.39,9.39,4800,45079.0,1413],[20240726,9.39,9.39,9.39,9.39,9.39,2600,24414.0,1414],[20240726,9.39,9.39,9.39,9.39,9.39,20100,188741.0,1415],[20240726,9.39,9.39,9.39,9.38,9.38,8900,83521.0,1416],[20240726,9.38,9.38,9.38,9.37,9.37,5300,49707.0,1417],[20240726,9.37,9.37,9.37,9.33,9.33,50300,470640.0,1418],[20240726,9.33,9.36,9.36,9.34,9.34,4300,40194.0,1419],[20240726,9.34,9.35,9.35,9.34,9.34,19400,181277.0,1420],[20240726,9.34,9.34,9.34,9.34,9.34,3900,36426.0,1421],[20240726,9.34,9.34,9.34,9.34,9.34,1400,13076.0,1422],[20240726,9.34,9.34,9.35,9.34,9.35,3400,31779.0,1423],[20240726,9.35,9.35,9.35,9.34,9.34,7100,66328.0,1424],[20240726,9.34,9.34,9.34,9.34,9.34,100,934.0,1425],[20240726,9.34,9.34,9.35,9.34,9.34,23400,218626.0,1426],[20240726,9.34,9.34,9.34,9.34,9.34,11200,104608.0,1427],[20240726,9.34,9.34,9.34,9.33,9.33,1600,14940.0,1428],[20240726,9.33,9.33,9.33,9.33,9.33,23600,220188.0,1429],[20240726,9.33,9.33,9.35,9.33,9.35,31100,290378.0,1430],[20240726,9.35,9.35,9.35,9.35,9.35,8100,75735.0,1431],[20240726,9.35,9.35,9.36,9.35,9.36,39400,368428.0,1432],[20240726,9.36,9.36,9.37,9.36,9.37,23400,219104.0,1433],[20240726,9.37,9.38,9.39,9.38,9.38,56700,532173.0,1434],[20240726,9.38,9.38,9.38,9.36,9.38,19300,180994.0,1435],[20240726,9.38,9.38,9.38,9.38,9.38,10800,101304.0,1436],[20240726,9.38,9.38,9.38,9.36,9.36,15700,147145.0,1437],[20240726,9.36,9.36,9.36,9.36,9.36,5300,49608.0,1438],[20240726,9.36,9.36,9.36,9.35,9.36,8700,81401.0,1439],[20240726,9.36,9.36,9.36,9.35,9.36,10300,96388.0,1440],[20240726,9.36,9.36,9.36,9.35,9.36,34200,319787.0,1441],[20240726,9.36,9.35,9.35,9.34,9.35,15900,148628.0,1442],[20240726,9.35,9.35,9.35,9.34,9.35,37100,346881.0,1443],[20240726,9.35,9.35,9.36,9.35,9.35,34100,318859.0,1444],[20240726,9.35,9.35,9.36,9.35,9.35,16700,156201.0,1445],[20240726,9.35,9.35,9.36,9.35,9.35,20200,188924.0,1446],[20240726,9.35,9.35,9.36,9.35,9.35,41400,387125.0,1447],[20240726,9.35,9.35,9.36,9.35,9.36,25800,241351.0,1448],[20240726,9.36,9.35,9.36,9.34,9.34,78900,737917.0,1449],[20240726,9.34,9.35,9.35,9.34,9.34,14700,137436.0,1450],[20240726,9.34,9.35,9.35,9.33,9.34,57200,534243.0,1451],[20240726,9.34,9.34,9.34,9.33,9.34,24000,224137.0,1452],[20240726,9.34,9.34,9.34,9.33,9.33,30500,284798.0,1453],[20240726,9.33,9.33,9.34,9.33,9.33,25100,234300.0,1454],[20240726,9.33,9.34,9.34,9.33,9.33,118600,1106644.0,1455],[20240726,9.33,9.32,9.33,9.31,9.32,89000,829223.0,1456],[20240726,9.32,9.31,9.32,9.31,9.32,42800,398697.0,1457],[20240726,9.32,9.32,9.32,9.32,9.32,300,2796.0,1458],[20240726,9.32,9.32,9.32,9.32,9.32,0,0.0,1459],[20240726,9.32,9.3,9.3,9.3,9.3,191400,1780020.0,1500],[20240729,9.3,9.29,9.37,9.22,9.26,853800,7923943.0,931],[20240729,9.26,9.33,9.33,9.22,9.25,72600,672351.0,932],[20240729,9.25,9.25,9.25,9.22,9.25,106300,981785.0,933],[20240729,9.25,9.16,9.23,9.16,9.2,259500,2386661.0,934],[20240729,9.2,9.2,9.22,9.2,9.22,103800,955002.0,935],[20240729,9.22,9.2,9.2,9.16,9.16,188500,1729122.0,936],[20240729,9.16,9.16,9.2,9.16,9.18,131500,1207861.0,937],[20240729,9.18,9.19,9.19,9.17,9.17,32600,299034.0,938],[20240729,9.17,9.17,9.18,9.16,9.18,76400,700653.0,939],[20240729,9.18,9.17,9.18,9.16,9.17,57700,529113.0,940],[20240729,9.17,9.19,9.22,9.18,9.22,40900,376535.0,941],[20240729,9.22,9.21,9.22,9.18,9.2,34600,318531.0,942],[20240729,9.2,9.2,9.21,9.2,9.2,29400,270451.0,943],[20240729,9.2,9.2,9.2,9.18,9.18,44400,408353.0,944],[20240729,9.18,9.18,9.2,9.18,9.2,9400,86388.0,945],[20240729,9.2,9.19,9.19,9.18,9.18,27400,251784.0,946],[20240729,9.18,9.18,9.19,9.17,9.17,41300,379140.0,947],[20240729,9.17,9.17,9.19,9.17,9.18,62500,574053.0,948],[20240729,9.18,9.21,9.22,9.19,9.22,75700,697361.0,949],[20240729,9.22,9.21,9.21,9.19,9.21,18700,172158.0,950],[20240729,9.21,9.21,9.21,9.2,9.2,27300,251329.0,951],[20240729,9.2,9.2,9.21,9.2,9.21,48500,446498.0,952],[20240729,9.21,9.21,9.22,9.2,9.22,58200,536212.0,953],[20240729,9.22,9.23,9.24,9.22,9.23,35300,325798.0,954],[20240729,9.23,9.23,9.24,9.22,9.24,149900,1382333.0,955],[20240729,9.24,9.25,9.25,9.24,9.25,16100,148831.0,956],[20240729,9.25,9.24,9.25,9.23,9.25,61200,565695.0,957],[20240729,9.25,9.25,9.25,9.23,9.23,13900,128327.0,958],[20240729,9.23,9.23,9.23,9.22,9.22,17800,164216.0,959],[20240729,9.22,9.21,9.21,9.21,9.21,18800,173148.0,1000],[20240729,9.21,9.2,9.21,9.2,9.2,18400,169366.0,1001],[20240729,9.2,9.21,9.22,9.2,9.21,42200,388613.0,1002],[20240729,9.21,9.21,9.21,9.2,9.2,21200,195133.0,1003],[20240729,9.2,9.21,9.21,9.19,9.19,89200,820345.0,1004],[20240729,9.19,9.19,9.21,9.19,9.2,40500,372618.0,1005],[20240729,9.2,9.21,9.22,9.2,9.2,35600,327757.0,1006],[20240729,9.2,9.2,9.2,9.19,9.19,18600,170978.0,1007],[20240729,9.19,9.19,9.21,9.19,9.2,101300,932349.0,1008],[20240729,9.2,9.21,9.21,9.19,9.21,36700,337842.0,1009],[20240729,9.21,9.21,9.22,9.2,9.21,52400,481824.0,1010],[20240729,9.21,9.21,9.22,9.2,9.22,21900,201669.0,1011],[20240729,9.22,9.22,9.23,9.21,9.23,9700,89462.0,1012],[20240729,9.23,9.21,9.23,9.21,9.21,7300,67338.0,1013],[20240729,9.21,9.2,9.23,9.2,9.23,4500,41432.0,1014],[20240729,9.23,9.22,9.22,9.2,9.2,17800,163886.0,1015],[20240729,9.2,9.2,9.21,9.2,9.2,42200,388596.0,1016],[20240729,9.2,9.2,9.21,9.2,9.2,21000,193304.0,1017],[20240729,9.2,9.2,9.21,9.2,9.21,19800,182277.0,1018],[20240729,9.21,9.2,9.21,9.2,9.2,6200,57041.0,1019],[20240729,9.2,9.2,9.21,9.2,9.2,5900,54295.0,1020],[20240729,9.2,9.2,9.21,9.2,9.2,11300,104042.0,1021],[20240729,9.2,9.21,9.22,9.2,9.22,10100,92972.0,1022],[20240729,9.22,9.22,9.23,9.22,9.22,23400,215770.0,1023],[20240729,9.22,9.22,9.22,9.21,9.22,6200,57155.0,1024],[20240729,9.22,9.22,9.22,9.21,9.21,18200,167783.0,1025],[20240729,9.21,9.21,9.21,9.21,9.21,1700,15657.0,1026],[20240729,9.21,9.21,9.21,9.21,9.21,24900,229334.0,1027],[20240729,9.21,9.21,9.21,9.21,9.21,9000,82890.0,1028],[20240729,9.21,9.2,9.21,9.2,9.21,85100,782984.0,1029],[20240729,9.21,9.21,9.21,9.21,9.21,2600,23946.0,1030],[20240729,9.21,9.22,9.22,9.2,9.2,37900,348755.0,1031],[20240729,9.2,9.2,9.2,9.19,9.2,32000,294360.0,1032],[20240729,9.2,9.2,9.2,9.19,9.19,4600,42280.0,1033],[20240729,9.19,9.19,9.19,9.19,9.19,45200,415388.0,1034],[20240729,9.19,9.19,9.19,9.18,9.18,13500,124037.0,1035],[20240729,9.18,9.2,9.2,9.2,9.2,91400,840792.0,1036],[20240729,9.2,9.2,9.22,9.2,9.22,2200,20254.0,1037],[20240729,9.22,9.21,9.22,9.21,9.22,1000,9211.0,1038],[20240729,9.22,9.21,9.22,9.2,9.2,15900,146303.0,1039],[20240729,9.2,9.2,9.2,9.19,9.19,8400,77260.0,1040],[20240729,9.19,9.19,9.2,9.19,9.2,5900,54237.0,1041],[20240729,9.2,9.19,9.2,9.19,9.19,8400,77199.0,1042],[20240729,9.19,9.19,9.19,9.18,9.19,6600,60643.0,1043],[20240729,9.19,9.19,9.19,9.18,9.18,44400,407620.0,1044],[20240729,9.18,9.18,9.19,9.18,9.18,4300,39495.0,1045],[20240729,9.18,9.18,9.18,9.18,9.18,200,1836.0,1046],[20240729,9.18,9.19,9.19,9.19,9.19,1100,10109.0,1047],[20240729,9.19,9.18,9.19,9.18,9.18,6300,57869.0,1048],[20240729,9.18,9.18,9.19,9.18,9.19,800,7348.0,1049],[20240729,9.19,9.19,9.2,9.19,9.19,10500,96499.0,1050],[20240729,9.19,9.19,9.2,9.19,9.2,72500,666981.0,1051],[20240729,9.2,9.2,9.2,9.19,9.19,3200,29434.0,1052],[20240729,9.19,9.2,9.2,9.2,9.2,7700,70840.0,1053],[20240729,9.2,9.19,9.2,9.19,9.2,2600,23909.0,1054],[20240729,9.2,9.19,9.2,9.19,9.2,5800,53349.0,1055],[20240729,9.2,9.2,9.2,9.2,9.2,28500,262200.0,1056],[20240729,9.2,9.2,9.2,9.19,9.2,4000,36799.0,1057],[20240729,9.2,9.19,9.2,9.19,9.2,1800,16553.0,1058],[20240729,9.2,9.2,9.2,9.19,9.19,1300,11952.0,1059],[20240729,9.19,9.19,9.2,9.19,9.19,19900,182891.0,1100],[20240729,9.19,9.19,9.19,9.18,9.18,7900,72594.0,1101],[20240729,9.18,9.18,9.19,9.18,9.18,5500,50493.0,1102],[20240729,9.18,9.19,9.22,9.19,9.21,120800,1110567.0,1103],[20240729,9.21,9.21,9.21,9.2,9.2,4700,43285.0,1104],[20240729,9.2,9.2,9.2,9.19,9.19,6300,57917.0,1105],[20240729,9.19,9.19,9.2,9.19,9.2,5400,49663.0,1106],[20240729,9.2,9.2,9.2,9.19,9.2,1600,14715.0,1107],[20240729,9.2,9.19,9.19,9.19,9.19,1000,9190.0,1108],[20240729,9.19,9.2,9.2,9.19,9.19,12800,117714.0,1109],[20240729,9.19,9.2,9.2,9.19,9.19,1400,12875.0,1110],[20240729,9.19,9.2,9.2,9.18,9.19,247200,2269513.0,1111],[20240729,9.19,9.19,9.19,9.19,9.19,900,8271.0,1112],[20240729,9.19,9.17,9.18,9.17,9.18,120100,1101560.0,1113],[20240729,9.18,9.18,9.18,9.17,9.18,2000,18355.0,1114],[20240729,9.18,9.18,9.18,9.17,9.18,3600,33030.0,1115],[20240729,9.18,9.18,9.18,9.18,9.18,2100,19278.0,1116],[20240729,9.18,9.18,9.18,9.17,9.17,34600,317601.0,1117],[20240729,9.17,9.18,9.18,9.17,9.17,12100,111026.0,1118],[20240729,9.17,9.18,9.18,9.17,9.18,15900,145955.0,1119],[20240729,9.18,9.18,9.19,9.17,9.17,38000,348621.0,1120],[20240729,9.17,9.18,9.18,9.17,9.17,7600,69717.0,1121],[20240729,9.17,9.16,9.17,9.16,9.17,3400,31166.0,1122],[20240729,9.17,9.17,9.18,9.17,9.18,5200,47709.0,1123],[20240729,9.18,9.18,9.18,9.18,9.18,7700,70686.0,1124],[20240729,9.18,9.18,9.18,9.17,9.18,6500,59663.0,1125],[20240729,9.18,9.17,9.18,9.17,9.18,17700,162403.0,1126],[20240729,9.18,9.18,9.18,9.17,9.17,2200,20182.0,1127],[20240729,9.17,9.17,9.18,9.17,9.18,800,7338.0,1128],[20240729,9.18,9.17,9.18,9.17,9.18,21400,196428.0,1129],[20240729,9.18,9.19,9.19,9.18,9.18,800,7347.0,1130],[20240729,9.18,9.19,9.19,9.18,9.18,9000,82671.0,1301],[20240729,9.18,9.19,9.19,9.18,9.18,2800,25724.0,1302],[20240729,9.18,9.19,9.19,9.19,9.19,200,1838.0,1303],[20240729,9.19,9.18,9.19,9.18,9.19,24500,224918.0,1304],[20240729,9.19,9.19,9.19,9.19,9.19,1000,9190.0,1305],[20240729,9.19,9.18,9.19,9.18,9.19,7300,67082.0,1306],[20240729,9.19,9.19,9.19,9.19,9.19,2000,18380.0,1307],[20240729,9.19,9.19,9.19,9.19,9.19,3000,27570.0,1308],[20240729,9.19,9.19,9.19,9.18,9.18,2400,22035.0,1309],[20240729,9.18,9.18,9.18,9.18,9.18,900,8262.0,1310],[20240729,9.18,9.18,9.18,9.18,9.18,0,0.0,1311],[20240729,9.18,9.2,9.2,9.2,9.2,8800,80960.0,1312],[20240729,9.2,9.19,9.2,9.19,9.19,3600,33105.0,1313],[20240729,9.19,9.2,9.21,9.19,9.19,35500,326465.0,1314],[20240729,9.19,9.19,9.19,9.19,9.19,7600,69844.0,1315],[20240729,9.19,9.19,9.19,9.17,9.17,72200,662441.0,1316],[20240729,9.17,9.18,9.18,9.17,9.17,4200,38533.0,1317],[20240729,9.17,9.17,9.18,9.17,9.18,2300,21105.0,1318],[20240729,9.18,9.18,9.18,9.17,9.18,2400,22030.0,1319],[20240729,9.18,9.18,9.18,9.17,9.18,3300,30289.0,1320],[20240729,9.18,9.18,9.19,9.18,9.19,10100,92750.0,1321],[20240729,9.19,9.19,9.2,9.19,9.19,2800,25754.0,1322],[20240729,9.19,9.18,9.2,9.17,9.17,68000,623779.0,1323],[20240729,9.17,9.17,9.19,9.17,9.18,1600,14687.0,1324],[20240729,9.18,9.19,9.19,9.18,9.18,5000,45946.0,1325],[20240729,9.18,9.19,9.19,9.19,9.19,300,2757.0,1326],[20240729,9.19,9.19,9.19,9.18,9.18,7000,64272.0,1327],[20240729,9.18,9.19,9.2,9.18,9.2,1000,9190.0,1328],[20240729,9.2,9.18,9.18,9.18,9.18,3800,34884.0,1329],[20240729,9.18,9.18,9.18,9.18,9.18,51600,473688.0,1330],[20240729,9.18,9.18,9.18,9.18,9.18,5400,49572.0,1331],[20240729,9.18,9.18,9.19,9.18,9.19,6100,56024.0,1332],[20240729,9.19,9.18,9.18,9.18,9.18,15700,144126.0,1333],[20240729,9.18,9.19,9.19,9.18,9.18,1600,14703.0,1334],[20240729,9.18,9.18,9.19,9.18,9.19,2700,24806.0,1335],[20240729,9.19,9.18,9.18,9.18,9.18,700,6426.0,1336],[20240729,9.18,9.19,9.19,9.19,9.19,2600,23894.0,1337],[20240729,9.19,9.19,9.19,9.18,9.18,9600,88162.0,1338],[20240729,9.18,9.18,9.18,9.18,9.18,5500,50490.0,1339],[20240729,9.18,9.18,9.18,9.18,9.18,600,5508.0,1340],[20240729,9.18,9.18,9.18,9.18,9.18,3000,27540.0,1341],[20240729,9.18,9.18,9.18,9.18,9.18,1300,11934.0,1342],[20240729,9.18,9.18,9.19,9.18,9.18,2200,20201.0,1343],[20240729,9.18,9.19,9.19,9.19,9.19,8900,81791.0,1344],[20240729,9.19,9.19,9.19,9.19,9.19,0,0.0,1345],[20240729,9.19,9.19,9.19,9.18,9.18,4400,40397.0,1346],[20240729,9.18,9.18,9.19,9.18,9.19,4500,41354.0,1347],[20240729,9.19,9.18,9.18,9.18,9.18,2600,23868.0,1348],[20240729,9.18,9.18,9.18,9.18,9.18,2400,22032.0,1349],[20240729,9.18,9.18,9.18,9.18,9.18,7200,66096.0,1350],[20240729,9.18,9.18,9.18,9.18,9.18,4900,44982.0,1351],[20240729,9.18,9.18,9.18,9.17,9.17,38000,348828.0,1352],[20240729,9.17,9.18,9.18,9.18,9.18,4300,39474.0,1353],[20240729,9.18,9.17,9.17,9.17,9.17,7400,67910.0,1354],[20240729,9.17,9.18,9.18,9.18,9.18,1900,17442.0,1355],[20240729,9.18,9.17,9.18,9.17,9.17,5600,51390.0,1356],[20240729,9.17,9.18,9.18,9.17,9.17,1700,15597.0,1357],[20240729,9.17,9.18,9.18,9.17,9.18,15600,143159.0,1358],[20240729,9.18,9.18,9.18,9.18,9.18,1800,16524.0,1359],[20240729,9.18,9.17,9.17,9.15,9.17,232500,2130707.0,1400],[20240729,9.17,9.16,9.16,9.15,9.15,31500,288250.0,1401],[20240729,9.15,9.15,9.15,9.15,9.15,6600,60390.0,1402],[20240729,9.15,9.16,9.16,9.15,9.16,5300,48521.0,1403],[20240729,9.16,9.16,9.16,9.16,9.16,5300,48548.0,1404],[20240729,9.16,9.16,9.16,9.16,9.16,0,0.0,1405],[20240729,9.16,9.16,9.17,9.16,9.17,18900,173232.0,1406],[20240729,9.17,9.17,9.17,9.17,9.17,800,7336.0,1407],[20240729,9.17,9.17,9.17,9.17,9.17,1700,15589.0,1408],[20240729,9.17,9.17,9.17,9.17,9.17,300,2751.0,1409],[20240729,9.17,9.17,9.17,9.17,9.17,500,4585.0,1410],[20240729,9.17,9.18,9.18,9.17,9.17,3100,28448.0,1411],[20240729,9.17,9.17,9.18,9.17,9.17,3900,35786.0,1412],[20240729,9.17,9.18,9.18,9.17,9.17,2200,20191.0,1413],[20240729,9.17,9.18,9.18,9.16,9.17,1400,12838.0,1414],[20240729,9.17,9.17,9.18,9.16,9.17,4100,37573.0,1415],[20240729,9.17,9.17,9.17,9.17,9.17,1500,13755.0,1416],[20240729,9.17,9.17,9.18,9.17,9.17,6700,61441.0,1417],[20240729,9.17,9.18,9.18,9.17,9.17,8100,74350.0,1418],[20240729,9.17,9.18,9.18,9.17,9.18,7900,72515.0,1419],[20240729,9.18,9.18,9.18,9.18,9.18,700,6426.0,1420],[20240729,9.18,9.18,9.18,9.17,9.17,1600,14687.0,1421],[20240729,9.17,9.17,9.17,9.17,9.17,0,0.0,1422],[20240729,9.17,9.17,9.17,9.17,9.17,1700,15589.0,1423],[20240729,9.17,9.17,9.17,9.17,9.17,12400,113708.0,1424],[20240729,9.17,9.16,9.16,9.16,9.16,10300,94381.0,1425],[20240729,9.16,9.17,9.17,9.16,9.17,1900,17422.0,1426],[20240729,9.17,9.16,9.17,9.16,9.17,7600,69617.0,1427],[20240729,9.17,9.16,9.16,9.15,9.16,138400,1266723.0,1428],[20240729,9.16,9.16,9.16,9.16,9.16,4800,43965.0,1429],[20240729,9.16,9.16,9.16,9.16,9.16,1800,16488.0,1430],[20240729,9.16,9.16,9.16,9.16,9.16,700,6412.0,1431],[20240729,9.16,9.16,9.16,9.15,9.16,18500,169450.0,1432],[20240729,9.16,9.16,9.16,9.15,9.15,1200,10987.0,1433],[20240729,9.15,9.16,9.16,9.16,9.16,19000,174040.0,1434],[20240729,9.16,9.16,9.16,9.16,9.16,9700,88852.0,1435],[20240729,9.16,9.16,9.16,9.15,9.15,14700,134643.0,1436],[20240729,9.15,9.16,9.16,9.16,9.16,3200,29312.0,1437],[20240729,9.16,9.16,9.16,9.16,9.16,5000,45800.0,1438],[20240729,9.16,9.16,9.17,9.16,9.16,7500,68754.0,1439],[20240729,9.16,9.16,9.17,9.16,9.17,11800,108198.0,1440],[20240729,9.17,9.17,9.17,9.16,9.17,6800,62354.0,1441],[20240729,9.17,9.17,9.17,9.17,9.17,19400,177898.0,1442],[20240729,9.17,9.17,9.17,9.16,9.16,1600,14657.0,1443],[20240729,9.16,9.17,9.17,9.16,9.17,15600,143048.0,1444],[20240729,9.17,9.16,9.17,9.16,9.17,7600,69622.0,1445],[20240729,9.17,9.17,9.17,9.16,9.16,4000,36648.0,1446],[20240729,9.16,9.16,9.17,9.16,9.17,6800,62309.0,1447],[20240729,9.17,9.17,9.17,9.16,9.16,2300,21070.0,1448],[20240729,9.16,9.16,9.17,9.16,9.17,92300,846354.0,1449],[20240729,9.17,9.16,9.17,9.16,9.17,29800,273161.0,1450],[20240729,9.17,9.17,9.17,9.16,9.17,54100,495801.0,1451],[20240729,9.17,9.16,9.16,9.16,9.16,35800,328190.0,1452],[20240729,9.16,9.17,9.17,9.16,9.17,14400,131981.0,1453],[20240729,9.17,9.17,9.18,9.16,9.18,18600,170573.0,1454],[20240729,9.18,9.18,9.18,9.17,9.17,20300,186324.0,1455],[20240729,9.17,9.17,9.18,9.17,9.18,22100,202792.0,1456],[20240729,9.18,9.18,9.18,9.17,9.18,50600,464057.0,1457],[20240729,9.18,9.18,9.18,9.18,9.18,0,0.0,1458],[20240729,9.18,9.18,9.18,9.18,9.18,0,0.0,1459],[20240729,9.18,9.18,9.18,9.18,9.18,149000,1367820.0,1500],[20240730,9.18,9.13,9.2,9.12,9.14,124700,1140778.0,931],[20240730,9.14,9.15,9.15,9.13,9.13,54300,495906.0,932],[20240730,9.13,9.15,9.17,9.13,9.16,27500,251884.0,933],[20240730,9.16,9.15,9.16,9.13,9.14,24000,219502.0,934],[20240730,9.14,9.14,9.15,9.13,9.14,39600,361895.0,935],[20240730,9.14,9.13,9.14,9.13,9.13,6500,59378.0,936],[20240730,9.13,9.13,9.17,9.13,9.14,46200,422868.0,937],[20240730,9.14,9.15,9.18,9.15,9.18,56100,514534.0,938],[20240730,9.18,9.18,9.18,9.17,9.17,14800,135755.0,939],[20240730,9.17,9.16,9.17,9.16,9.16,10700,98084.0,940],[20240730,9.16,9.17,9.18,9.17,9.18,15500,142259.0,941],[20240730,9.18,9.18,9.2,9.18,9.19,32100,295071.0,942],[20240730,9.19,9.19,9.21,9.18,9.21,23100,212495.0,943],[20240730,9.21,9.22,9.23,9.2,9.22,89700,827062.0,944],[20240730,9.22,9.2,9.21,9.2,9.21,20000,184174.0,945],[20240730,9.21,9.21,9.21,9.2,9.21,7200,66304.0,946],[20240730,9.21,9.21,9.22,9.21,9.21,23600,217497.0,947],[20240730,9.21,9.21,9.21,9.2,9.2,6100,56141.0,948],[20240730,9.2,9.2,9.2,9.19,9.19,22800,209698.0,949],[20240730,9.19,9.19,9.19,9.18,9.19,17800,163553.0,950],[20240730,9.19,9.19,9.19,9.18,9.18,20000,183744.0,951],[20240730,9.18,9.19,9.19,9.18,9.19,4700,43188.0,952],[20240730,9.19,9.19,9.19,9.18,9.19,15000,137835.0,953],[20240730,9.19,9.19,9.19,9.18,9.18,10500,96463.0,954],[20240730,9.18,9.19,9.22,9.17,9.18,94500,868519.0,955],[20240730,9.18,9.18,9.21,9.18,9.21,4800,44144.0,956],[20240730,9.21,9.2,9.21,9.2,9.21,15900,146417.0,957],[20240730,9.21,9.2,9.2,9.19,9.19,14300,131499.0,958],[20240730,9.19,9.19,9.19,9.18,9.18,2000,18361.0,959],[20240730,9.18,9.18,9.19,9.18,9.19,8000,73446.0,1000],[20240730,9.19,9.18,9.18,9.16,9.16,27300,250272.0,1001],[20240730,9.16,9.16,9.17,9.15,9.16,48800,447050.0,1002],[20240730,9.16,9.16,9.18,9.15,9.16,29100,266778.0,1003],[20240730,9.16,9.17,9.17,9.17,9.17,900,8253.0,1004],[20240730,9.17,9.16,9.16,9.16,9.16,800,7328.0,1005],[20240730,9.16,9.17,9.17,9.16,9.17,9300,85248.0,1006],[20240730,9.17,9.17,9.18,9.17,9.18,10500,96356.0,1007],[20240730,9.18,9.18,9.19,9.18,9.19,11000,101063.0,1008],[20240730,9.19,9.19,9.19,9.18,9.18,1700,15616.0,1009],[20240730,9.18,9.18,9.19,9.18,9.19,3900,35836.0,1010],[20240730,9.19,9.2,9.2,9.2,9.2,3300,30360.0,1011],[20240730,9.2,9.19,9.19,9.18,9.18,1300,11946.0,1012],[20240730,9.18,9.18,9.19,9.18,9.19,5600,51431.0,1013],[20240730,9.19,9.18,9.19,9.18,9.19,2200,20211.0,1014],[20240730,9.19,9.19,9.19,9.18,9.18,12000,110265.0,1015],[20240730,9.18,9.18,9.18,9.18,9.18,100,918.0,1016],[20240730,9.18,9.18,9.18,9.18,9.18,0,0.0,1017],[20240730,9.18,9.18,9.18,9.18,9.18,200,1836.0,1018],[20240730,9.18,9.19,9.2,9.19,9.2,13800,126825.0,1019],[20240730,9.2,9.2,9.2,9.2,9.2,0,0.0,1020],[20240730,9.2,9.2,9.2,9.19,9.2,8800,80923.0,1021],[20240730,9.2,9.2,9.2,9.19,9.19,1200,11035.0,1022],[20240730,9.19,9.19,9.2,9.19,9.2,3000,27571.0,1023],[20240730,9.2,9.19,9.19,9.19,9.19,300,2757.0,1024],[20240730,9.19,9.2,9.2,9.19,9.19,22500,206798.0,1025],[20240730,9.19,9.18,9.19,9.18,9.19,16000,146929.0,1026],[20240730,9.19,9.18,9.18,9.18,9.18,600,5508.0,1027],[20240730,9.18,9.19,9.19,9.19,9.19,100,919.0,1028],[20240730,9.19,9.18,9.19,9.18,9.19,9600,88220.0,1029],[20240730,9.19,9.19,9.19,9.18,9.18,3300,30297.0,1030],[20240730,9.18,9.19,9.19,9.18,9.19,1800,16535.0,1031],[20240730,9.19,9.19,9.19,9.19,9.19,1100,10109.0,1032],[20240730,9.19,9.19,9.19,9.18,9.19,12300,113008.0,1033],[20240730,9.19,9.19,9.2,9.19,9.19,6900,63441.0,1034],[20240730,9.19,9.19,9.19,9.19,9.19,1300,11947.0,1035],[20240730,9.19,9.19,9.2,9.19,9.19,4900,45045.0,1036],[20240730,9.19,9.2,9.2,9.2,9.2,16800,154560.0,1037],[20240730,9.2,9.2,9.2,9.19,9.19,700,6434.0,1038],[20240730,9.19,9.19,9.2,9.19,9.2,5700,52428.0,1039],[20240730,9.2,9.2,9.2,9.2,9.2,7100,65320.0,1040],[20240730,9.2,9.19,9.2,9.19,9.2,8100,74519.0,1041],[20240730,9.2,9.21,9.22,9.21,9.22,109700,1009493.0,1042],[20240730,9.22,9.22,9.22,9.21,9.22,15100,139162.0,1043],[20240730,9.22,9.22,9.22,9.2,9.2,2800,25777.0,1044],[20240730,9.2,9.2,9.21,9.2,9.21,26600,244909.0,1045],[20240730,9.21,9.22,9.24,9.22,9.23,86000,793319.0,1046],[20240730,9.23,9.23,9.23,9.21,9.21,68000,626951.0,1047],[20240730,9.21,9.21,9.22,9.21,9.21,1700,15660.0,1048],[20240730,9.21,9.22,9.22,9.21,9.22,28400,261778.0,1049],[20240730,9.22,9.21,9.21,9.21,9.21,13100,120651.0,1050],[20240730,9.21,9.2,9.2,9.2,9.2,11400,104880.0,1051],[20240730,9.2,9.2,9.21,9.2,9.21,1600,14731.0,1052],[20240730,9.21,9.21,9.21,9.21,9.21,4300,39603.0,1053],[20240730,9.21,9.2,9.21,9.2,9.21,2900,26682.0,1054],[20240730,9.21,9.2,9.2,9.2,9.2,3200,29440.0,1055],[20240730,9.2,9.2,9.21,9.2,9.21,1400,12881.0,1056],[20240730,9.21,9.2,9.21,9.2,9.21,5000,46006.0,1057],[20240730,9.21,9.2,9.2,9.2,9.2,14700,135240.0,1058],[20240730,9.2,9.2,9.21,9.2,9.2,2800,25766.0,1059],[20240730,9.2,9.2,9.2,9.2,9.2,200,1840.0,1100],[20240730,9.2,9.21,9.21,9.2,9.2,16800,154726.0,1101],[20240730,9.2,9.2,9.21,9.2,9.21,5200,47843.0,1102],[20240730,9.21,9.2,9.2,9.2,9.2,1000,9200.0,1103],[20240730,9.2,9.2,9.21,9.2,9.21,900,8284.0,1104],[20240730,9.21,9.21,9.21,9.19,9.21,95700,879800.0,1105],[20240730,9.21,9.21,9.21,9.21,9.21,6100,56181.0,1106],[20240730,9.21,9.2,9.21,9.2,9.21,7900,72727.0,1107],[20240730,9.21,9.2,9.2,9.2,9.2,300,2760.0,1108],[20240730,9.2,9.2,9.2,9.2,9.2,0,0.0,1109],[20240730,9.2,9.21,9.21,9.21,9.21,23700,218270.0,1110],[20240730,9.21,9.22,9.24,9.22,9.24,59500,548826.0,1111],[20240730,9.24,9.21,9.24,9.21,9.23,700,6457.0,1112],[20240730,9.23,9.23,9.23,9.23,9.23,11000,101530.0,1113],[20240730,9.23,9.22,9.22,9.21,9.21,7200,66372.0,1114],[20240730,9.21,9.21,9.21,9.21,9.21,1700,15657.0,1115],[20240730,9.21,9.22,9.23,9.22,9.23,11500,106044.0,1116],[20240730,9.23,9.22,9.22,9.22,9.22,1100,10142.0,1117],[20240730,9.22,9.22,9.22,9.22,9.22,3600,33192.0,1118],[20240730,9.22,9.22,9.22,9.21,9.21,35200,324516.0,1119],[20240730,9.21,9.22,9.22,9.21,9.21,7100,65399.0,1120],[20240730,9.21,9.21,9.21,9.21,9.21,0,0.0,1121],[20240730,9.21,9.21,9.22,9.21,9.22,9500,87589.0,1122],[20240730,9.22,9.22,9.22,9.22,9.22,200,1844.0,1123],[20240730,9.22,9.22,9.22,9.22,9.22,0,0.0,1124],[20240730,9.22,9.22,9.22,9.22,9.22,0,0.0,1125],[20240730,9.22,9.21,9.21,9.21,9.21,300,2763.0,1126],[20240730,9.21,9.22,9.22,9.22,9.22,1800,16596.0,1127],[20240730,9.22,9.22,9.22,9.22,9.22,1100,10142.0,1128],[20240730,9.22,9.22,9.22,9.2,9.2,12400,114212.0,1129],[20240730,9.2,9.2,9.2,9.2,9.2,10200,93840.0,1130],[20240730,9.2,9.2,9.2,9.2,9.2,7700,70843.0,1301],[20240730,9.2,9.2,9.2,9.2,9.2,4000,36800.0,1302],[20240730,9.2,9.2,9.2,9.2,9.2,11100,102097.0,1303],[20240730,9.2,9.2,9.2,9.19,9.2,2300,21149.0,1304],[20240730,9.2,9.2,9.2,9.2,9.2,1400,12880.0,1305],[20240730,9.2,9.2,9.2,9.2,9.2,300,2760.0,1306],[20240730,9.2,9.19,9.2,9.19,9.2,4900,45032.0,1307],[20240730,9.2,9.2,9.2,9.2,9.2,0,0.0,1308],[20240730,9.2,9.2,9.2,9.19,9.19,1000,9199.0,1309],[20240730,9.19,9.19,9.2,9.19,9.19,5000,45972.0,1310],[20240730,9.19,9.2,9.2,9.2,9.2,10000,92000.0,1311],[20240730,9.2,9.19,9.2,9.19,9.2,16700,153636.0,1312],[20240730,9.2,9.2,9.2,9.2,9.2,1000,9200.0,1313],[20240730,9.2,9.2,9.2,9.19,9.2,10500,96508.0,1314],[20240730,9.2,9.19,9.2,9.19,9.2,5600,51475.0,1315],[20240730,9.2,9.19,9.19,9.16,9.16,134900,1238202.0,1316],[20240730,9.16,9.16,9.16,9.16,9.16,12100,110840.0,1317],[20240730,9.16,9.17,9.17,9.17,9.17,2700,24759.0,1318],[20240730,9.17,9.17,9.17,9.16,9.17,13600,124666.0,1319],[20240730,9.17,9.17,9.17,9.17,9.17,6500,59605.0,1320],[20240730,9.17,9.18,9.18,9.18,9.18,300,2754.0,1321],[20240730,9.18,9.17,9.17,9.17,9.17,5900,54103.0,1322],[20240730,9.17,9.17,9.17,9.17,9.17,1000,9170.0,1323],[20240730,9.17,9.18,9.18,9.18,9.18,700,6426.0,1324],[20240730,9.18,9.18,9.18,9.18,9.18,2600,23868.0,1325],[20240730,9.18,9.17,9.18,9.17,9.18,9500,87209.0,1326],[20240730,9.18,9.18,9.18,9.18,9.18,2800,25704.0,1327],[20240730,9.18,9.18,9.18,9.18,9.18,700,6426.0,1328],[20240730,9.18,9.18,9.18,9.18,9.18,2200,20196.0,1329],[20240730,9.18,9.18,9.18,9.17,9.17,21700,199006.0,1330],[20240730,9.17,9.17,9.17,9.17,9.17,10800,99036.0,1331],[20240730,9.17,9.16,9.17,9.16,9.16,9800,89783.0,1332],[20240730,9.16,9.16,9.17,9.16,9.17,14300,131123.0,1333],[20240730,9.17,9.17,9.17,9.17,9.17,200,1834.0,1334],[20240730,9.17,9.17,9.17,9.17,9.17,100,917.0,1335],[20240730,9.17,9.17,9.17,9.17,9.17,800,7336.0,1336],[20240730,9.17,9.17,9.17,9.17,9.17,8700,79779.0,1337],[20240730,9.17,9.18,9.18,9.17,9.17,7300,66997.0,1338],[20240730,9.17,9.17,9.17,9.17,9.17,1100,10087.0,1339],[20240730,9.17,9.17,9.17,9.17,9.17,800,7336.0,1340],[20240730,9.17,9.18,9.19,9.18,9.19,12300,112990.0,1341],[20240730,9.19,9.19,9.2,9.19,9.2,20000,183946.0,1342],[20240730,9.2,9.19,9.21,9.19,9.2,28900,265886.0,1343],[20240730,9.2,9.2,9.21,9.2,9.2,8800,80984.0,1344],[20240730,9.2,9.2,9.2,9.2,9.2,21000,193200.0,1345],[20240730,9.2,9.2,9.2,9.19,9.2,5000,45990.0,1346],[20240730,9.2,9.2,9.2,9.2,9.2,0,0.0,1347],[20240730,9.2,9.19,9.2,9.19,9.2,8700,79992.0,1348],[20240730,9.2,9.2,9.2,9.2,9.2,49100,451720.0,1349],[20240730,9.2,9.21,9.21,9.2,9.2,7800,71798.0,1350],[20240730,9.2,9.2,9.2,9.2,9.2,0,0.0,1351],[20240730,9.2,9.2,9.2,9.19,9.19,600,5518.0,1352],[20240730,9.19,9.19,9.19,9.18,9.19,12900,118474.0,1353],[20240730,9.19,9.19,9.19,9.19,9.19,1100,10109.0,1354],[20240730,9.19,9.19,9.2,9.19,9.2,1400,12878.0,1355],[20240730,9.2,9.2,9.2,9.2,9.2,500,4600.0,1356],[20240730,9.2,9.19,9.19,9.19,9.19,2700,24813.0,1357],[20240730,9.19,9.19,9.19,9.19,9.19,11600,106604.0,1358],[20240730,9.19,9.19,9.19,9.19,9.19,600,5514.0,1359],[20240730,9.19,9.18,9.19,9.18,9.18,7500,68851.0,1400],[20240730,9.18,9.17,9.17,9.17,9.17,100,917.0,1401],[20240730,9.17,9.17,9.17,9.17,9.17,2000,18340.0,1402],[20240730,9.17,9.18,9.19,9.18,9.19,21200,194643.0,1403],[20240730,9.19,9.19,9.19,9.19,9.19,10100,92819.0,1404],[20240730,9.19,9.19,9.19,9.18,9.18,600,5509.0,1405],[20240730,9.18,9.19,9.19,9.19,9.19,13400,123146.0,1406],[20240730,9.19,9.19,9.19,9.19,9.19,0,0.0,1407],[20240730,9.19,9.18,9.18,9.18,9.18,200,1836.0,1408],[20240730,9.18,9.18,9.18,9.18,9.18,14500,133110.0,1409],[20240730,9.18,9.18,9.18,9.18,9.18,16100,147798.0,1410],[20240730,9.18,9.18,9.18,9.17,9.17,29900,274188.0,1411],[20240730,9.17,9.17,9.17,9.17,9.17,5800,53186.0,1412],[20240730,9.17,9.17,9.17,9.17,9.17,4600,42182.0,1413],[20240730,9.17,9.17,9.17,9.16,9.17,19400,177861.0,1414],[20240730,9.17,9.16,9.17,9.16,9.17,2900,26590.0,1415],[20240730,9.17,9.17,9.17,9.17,9.17,1200,11005.0,1416],[20240730,9.17,9.17,9.17,9.17,9.17,500,4585.0,1417],[20240730,9.17,9.18,9.19,9.18,9.19,13700,125800.0,1418],[20240730,9.19,9.19,9.19,9.18,9.18,1500,13780.0,1419],[20240730,9.18,9.19,9.19,9.18,9.18,7100,65228.0,1420],[20240730,9.18,9.18,9.18,9.18,9.18,19400,178092.0,1421],[20240730,9.18,9.18,9.18,9.18,9.18,1900,17442.0,1422],[20240730,9.18,9.18,9.18,9.18,9.18,100,918.0,1423],[20240730,9.18,9.18,9.18,9.18,9.18,800,7344.0,1424],[20240730,9.18,9.19,9.2,9.19,9.2,16500,151685.0,1425],[20240730,9.2,9.19,9.2,9.19,9.19,14900,136946.0,1426],[20240730,9.19,9.19,9.2,9.19,9.2,2700,24815.0,1427],[20240730,9.2,9.19,9.2,9.19,9.2,15200,139793.0,1428],[20240730,9.2,9.2,9.2,9.2,9.2,1600,14720.0,1429],[20240730,9.2,9.2,9.2,9.19,9.19,4800,44116.0,1430],[20240730,9.19,9.19,9.19,9.18,9.18,6500,59706.0,1431],[20240730,9.18,9.19,9.19,9.19,9.19,400,3676.0,1432],[20240730,9.19,9.19,9.19,9.19,9.19,5500,50545.0,1433],[20240730,9.19,9.18,9.19,9.18,9.19,38700,355462.0,1434],[20240730,9.19,9.2,9.2,9.19,9.19,11900,109371.0,1435],[20240730,9.19,9.2,9.2,9.19,9.19,11200,102933.0,1436],[20240730,9.19,9.19,9.19,9.19,9.19,8300,76277.0,1437],[20240730,9.19,9.19,9.19,9.18,9.19,34100,313377.0,1438],[20240730,9.19,9.19,9.19,9.19,9.19,1400,12866.0,1439],[20240730,9.19,9.19,9.19,9.19,9.19,6500,59735.0,1440],[20240730,9.19,9.19,9.19,9.19,9.19,10100,92819.0,1441],[20240730,9.19,9.19,9.2,9.19,9.2,9000,82730.0,1442],[20240730,9.2,9.19,9.19,9.19,9.19,16300,149797.0,1443],[20240730,9.19,9.19,9.19,9.18,9.19,12300,113009.0,1444],[20240730,9.19,9.19,9.19,9.19,9.19,2200,20218.0,1445],[20240730,9.19,9.2,9.2,9.19,9.19,12900,118554.0,1446],[20240730,9.19,9.19,9.2,9.19,9.2,33600,309093.0,1447],[20240730,9.2,9.2,9.21,9.2,9.2,5000,46023.0,1448],[20240730,9.2,9.2,9.21,9.2,9.2,7200,66310.0,1449],[20240730,9.2,9.2,9.2,9.2,9.2,19300,177560.0,1450],[20240730,9.2,9.2,9.2,9.2,9.2,13500,124200.0,1451],[20240730,9.2,9.2,9.21,9.19,9.19,20500,188597.0,1452],[20240730,9.19,9.2,9.2,9.19,9.2,9400,86454.0,1453],[20240730,9.2,9.2,9.22,9.2,9.2,46400,427320.0,1454],[20240730,9.2,9.2,9.22,9.19,9.22,28200,259741.0,1455],[20240730,9.22,9.22,9.22,9.2,9.22,40900,376784.0,1456],[20240730,9.22,9.21,9.21,9.19,9.21,53100,488474.0,1457],[20240730,9.21,9.21,9.21,9.21,9.21,0,0.0,1458],[20240730,9.21,9.21,9.21,9.21,9.21,0,0.0,1459],[20240730,9.21,9.2,9.2,9.2,9.2,122800,1129760.0,1500],[20240731,9.2,9.2,9.23,9.2,9.23,48000,441914.0,931],[20240731,9.23,9.22,9.22,9.22,9.22,29600,272906.0,932],[20240731,9.22,9.23,9.23,9.21,9.22,25000,230545.0,933],[20240731,9.22,9.22,9.22,9.21,9.22,45500,419229.0,934],[20240731,9.22,9.23,9.24,9.23,9.24,81700,754110.0,935],[20240731,9.24,9.24,9.25,9.23,9.24,18900,174657.0,936],[20240731,9.24,9.24,9.26,9.24,9.25,21200,196054.0,937],[20240731,9.25,9.24,9.26,9.24,9.25,32100,296898.0,938],[20240731,9.25,9.25,9.28,9.25,9.28,125300,1160787.0,939],[20240731,9.28,9.28,9.29,9.28,9.29,65400,607153.0,940],[20240731,9.29,9.28,9.28,9.27,9.27,53400,495545.0,941],[20240731,9.27,9.28,9.28,9.27,9.27,9900,91835.0,942],[20240731,9.27,9.27,9.28,9.27,9.28,32000,296929.0,943],[20240731,9.28,9.28,9.28,9.28,9.28,26600,246848.0,944],[20240731,9.28,9.28,9.28,9.27,9.27,34100,316334.0,945],[20240731,9.27,9.28,9.28,9.27,9.27,44700,414391.0,946],[20240731,9.27,9.26,9.28,9.26,9.26,16000,148273.0,947],[20240731,9.26,9.26,9.28,9.26,9.27,26500,245626.0,948],[20240731,9.27,9.27,9.3,9.27,9.3,108200,1004359.0,949],[20240731,9.3,9.3,9.3,9.29,9.3,31500,292948.0,950],[20240731,9.3,9.3,9.31,9.3,9.3,5700,53012.0,951],[20240731,9.3,9.29,9.3,9.27,9.28,61100,566998.0,952],[20240731,9.28,9.28,9.28,9.27,9.28,40900,379441.0,953],[20240731,9.28,9.28,9.29,9.28,9.28,33800,313721.0,954],[20240731,9.28,9.28,9.29,9.27,9.27,43600,404686.0,955],[20240731,9.27,9.28,9.29,9.28,9.29,27900,259150.0,956],[20240731,9.29,9.29,9.3,9.29,9.3,52700,489705.0,957],[20240731,9.3,9.3,9.3,9.3,9.3,5000,46500.0,958],[20240731,9.3,9.29,9.29,9.28,9.29,1500,13931.0,959],[20240731,9.29,9.29,9.29,9.28,9.29,17800,165361.0,1000],[20240731,9.29,9.29,9.3,9.29,9.29,14000,130061.0,1001],[20240731,9.29,9.29,9.29,9.28,9.28,12800,118864.0,1002],[20240731,9.28,9.28,9.29,9.28,9.29,11200,104002.0,1003],[20240731,9.29,9.29,9.29,9.26,9.26,111300,1032426.0,1004],[20240731,9.26,9.27,9.27,9.26,9.27,16300,151085.0,1005],[20240731,9.27,9.27,9.27,9.26,9.26,23100,214069.0,1006],[20240731,9.26,9.26,9.26,9.24,9.24,86600,801476.0,1007],[20240731,9.24,9.25,9.26,9.24,9.25,74300,687348.0,1008],[20240731,9.25,9.26,9.26,9.25,9.26,11000,101851.0,1009],[20240731,9.26,9.26,9.27,9.26,9.27,3600,33351.0,1010],[20240731,9.27,9.26,9.28,9.26,9.27,15300,141767.0,1011],[20240731,9.27,9.27,9.28,9.27,9.28,4300,39902.0,1012],[20240731,9.28,9.28,9.29,9.28,9.29,2300,21347.0,1013],[20240731,9.29,9.28,9.3,9.28,9.29,54600,507252.0,1014],[20240731,9.29,9.29,9.3,9.29,9.29,13300,123583.0,1015],[20240731,9.29,9.29,9.32,9.29,9.32,139300,1295572.0,1016],[20240731,9.32,9.32,9.32,9.31,9.31,16300,151813.0,1017],[20240731,9.31,9.31,9.32,9.31,9.31,10000,93111.0,1018],[20240731,9.31,9.3,9.31,9.3,9.31,2500,23255.0,1019],[20240731,9.31,9.3,9.31,9.29,9.31,9200,85567.0,1020],[20240731,9.31,9.31,9.31,9.29,9.3,22800,211950.0,1021],[20240731,9.3,9.3,9.3,9.29,9.29,11300,104979.0,1022],[20240731,9.29,9.3,9.3,9.29,9.3,43300,402425.0,1023],[20240731,9.3,9.3,9.31,9.3,9.3,13300,123692.0,1024],[20240731,9.3,9.3,9.3,9.3,9.3,18300,170220.0,1025],[20240731,9.3,9.3,9.31,9.3,9.3,2400,22330.0,1026],[20240731,9.3,9.3,9.31,9.3,9.3,26000,241964.0,1027],[20240731,9.3,9.29,9.3,9.29,9.3,15000,139400.0,1028],[20240731,9.3,9.3,9.3,9.29,9.29,13800,128221.0,1029],[20240731,9.29,9.3,9.3,9.29,9.3,4300,39967.0,1030],[20240731,9.3,9.29,9.3,9.29,9.3,21900,203548.0,1031],[20240731,9.3,9.3,9.3,9.3,9.3,4400,40920.0,1032],[20240731,9.3,9.3,9.3,9.3,9.3,11500,106950.0,1033],[20240731,9.3,9.3,9.3,9.29,9.29,13400,124547.0,1034],[20240731,9.29,9.3,9.3,9.29,9.3,13700,127385.0,1035],[20240731,9.3,9.29,9.3,9.29,9.3,7000,65048.0,1036],[20240731,9.3,9.3,9.3,9.3,9.3,200,1860.0,1037],[20240731,9.3,9.3,9.3,9.29,9.3,5100,47429.0,1038],[20240731,9.3,9.3,9.3,9.3,9.3,5400,50220.0,1039],[20240731,9.3,9.3,9.3,9.3,9.3,12600,117180.0,1040],[20240731,9.3,9.3,9.3,9.3,9.3,900,8370.0,1041],[20240731,9.3,9.3,9.3,9.3,9.3,7200,66960.0,1042],[20240731,9.3,9.29,9.3,9.29,9.3,27900,259468.0,1043],[20240731,9.3,9.3,9.31,9.3,9.31,29500,274579.0,1044],[20240731,9.31,9.3,9.3,9.3,9.3,3500,32550.0,1045],[20240731,9.3,9.3,9.3,9.29,9.3,14500,134804.0,1046],[20240731,9.3,9.3,9.3,9.29,9.29,30900,287102.0,1047],[20240731,9.29,9.29,9.3,9.29,9.3,11200,104055.0,1048],[20240731,9.3,9.29,9.29,9.29,9.29,19600,182084.0,1049],[20240731,9.29,9.3,9.3,9.3,9.3,2800,26040.0,1050],[20240731,9.3,9.29,9.29,9.29,9.29,6500,60386.0,1051],[20240731,9.29,9.3,9.3,9.29,9.29,15900,147714.0,1052],[20240731,9.29,9.29,9.29,9.28,9.28,2800,26006.0,1053],[20240731,9.28,9.29,9.29,9.29,9.29,11100,103119.0,1054],[20240731,9.29,9.29,9.3,9.29,9.29,19900,184903.0,1055],[20240731,9.29,9.29,9.3,9.29,9.3,4500,41843.0,1056],[20240731,9.3,9.3,9.3,9.3,9.3,10900,101370.0,1057],[20240731,9.3,9.3,9.3,9.3,9.3,5900,54870.0,1058],[20240731,9.3,9.3,9.3,9.3,9.3,400,3720.0,1059],[20240731,9.3,9.3,9.3,9.29,9.29,5500,51140.0,1100],[20240731,9.29,9.29,9.31,9.29,9.3,65700,611010.0,1101],[20240731,9.3,9.3,9.31,9.3,9.3,4800,44643.0,1102],[20240731,9.3,9.3,9.31,9.3,9.31,10700,99544.0,1103],[20240731,9.31,9.31,9.31,9.3,9.31,14900,138702.0,1104],[20240731,9.31,9.31,9.31,9.31,9.31,8100,75411.0,1105],[20240731,9.31,9.31,9.31,9.31,9.31,2300,21410.0,1106],[20240731,9.31,9.31,9.31,9.31,9.31,2900,26999.0,1107],[20240731,9.31,9.31,9.31,9.31,9.31,8300,77273.0,1108],[20240731,9.31,9.31,9.31,9.3,9.3,6700,62357.0,1109],[20240731,9.3,9.3,9.31,9.3,9.31,18800,174997.0,1110],[20240731,9.31,9.3,9.31,9.3,9.31,11400,106056.0,1111],[20240731,9.31,9.31,9.31,9.31,9.31,600,5586.0,1112],[20240731,9.31,9.31,9.31,9.3,9.31,301700,2805895.0,1113],[20240731,9.31,9.31,9.31,9.3,9.3,22900,213109.0,1114],[20240731,9.3,9.3,9.31,9.29,9.29,85000,790082.0,1115],[20240731,9.29,9.29,9.31,9.29,9.31,16600,154344.0,1116],[20240731,9.31,9.31,9.31,9.3,9.3,11100,103239.0,1117],[20240731,9.3,9.3,9.3,9.29,9.29,5000,46499.0,1118],[20240731,9.29,9.29,9.3,9.29,9.3,11400,105996.0,1119],[20240731,9.3,9.3,9.3,9.3,9.3,20200,187808.0,1120],[20240731,9.3,9.31,9.31,9.3,9.31,2100,19548.0,1121],[20240731,9.31,9.31,9.31,9.3,9.3,5500,51194.0,1122],[20240731,9.3,9.31,9.31,9.3,9.31,14500,134878.0,1123],[20240731,9.31,9.31,9.31,9.3,9.3,37200,346006.0,1124],[20240731,9.3,9.3,9.31,9.3,9.31,50400,468850.0,1125],[20240731,9.31,9.31,9.32,9.31,9.32,59400,553370.0,1126],[20240731,9.32,9.32,9.32,9.31,9.32,6600,61491.0,1127],[20240731,9.32,9.32,9.32,9.32,9.32,11800,110013.28,1128],[20240731,9.32,9.33,9.33,9.32,9.33,24800,231274.0,1129],[20240731,9.33,9.33,9.34,9.33,9.34,14600,136243.0,1130],[20240731,9.34,9.35,9.37,9.35,9.37,49300,461053.0,1301],[20240731,9.37,9.36,9.36,9.35,9.35,60900,569993.0,1302],[20240731,9.35,9.35,9.35,9.35,9.35,8100,75735.0,1303],[20240731,9.35,9.35,9.36,9.35,9.36,28700,268618.0,1304],[20240731,9.36,9.36,9.37,9.36,9.37,13700,128304.0,1305],[20240731,9.37,9.36,9.37,9.36,9.36,8200,76802.0,1306],[20240731,9.36,9.36,9.36,9.35,9.36,28100,262916.0,1307],[20240731,9.36,9.35,9.36,9.35,9.35,4900,45837.0,1308],[20240731,9.35,9.35,9.37,9.35,9.35,40800,381873.0,1309],[20240731,9.35,9.36,9.36,9.35,9.35,25700,240299.0,1310],[20240731,9.35,9.35,9.36,9.35,9.36,8600,80433.0,1311],[20240731,9.36,9.35,9.35,9.35,9.35,29700,277695.0,1312],[20240731,9.35,9.35,9.36,9.35,9.36,7500,70195.0,1313],[20240731,9.36,9.36,9.36,9.35,9.35,21400,200184.0,1314],[20240731,9.35,9.35,9.36,9.35,9.36,24000,224630.0,1315],[20240731,9.36,9.37,9.37,9.37,9.37,43100,403847.0,1316],[20240731,9.37,9.36,9.36,9.36,9.36,77900,729144.0,1317],[20240731,9.36,9.36,9.36,9.36,9.36,47600,445528.0,1318],[20240731,9.36,9.36,9.36,9.36,9.36,16100,150696.0,1319],[20240731,9.36,9.36,9.36,9.36,9.36,2200,20592.0,1320],[20240731,9.36,9.37,9.37,9.37,9.37,8200,76834.0,1321],[20240731,9.37,9.37,9.37,9.36,9.37,8700,81480.0,1322],[20240731,9.37,9.36,9.37,9.35,9.37,63100,590826.0,1323],[20240731,9.37,9.37,9.38,9.37,9.38,30400,285052.0,1324],[20240731,9.38,9.38,9.38,9.37,9.38,141700,1327808.0,1325],[20240731,9.38,9.37,9.38,9.37,9.38,14000,131266.0,1326],[20240731,9.38,9.38,9.39,9.38,9.38,13200,123818.0,1327],[20240731,9.38,9.37,9.38,9.37,9.37,31100,291603.0,1328],[20240731,9.37,9.38,9.38,9.37,9.38,10900,102210.0,1329],[20240731,9.38,9.39,9.39,9.38,9.39,1800,16897.0,1330],[20240731,9.39,9.39,9.39,9.35,9.35,107000,1003006.0,1331],[20240731,9.35,9.36,9.38,9.35,9.36,3300,30910.0,1332],[20240731,9.36,9.37,9.37,9.36,9.36,4600,43085.0,1333],[20240731,9.36,9.36,9.37,9.36,9.36,4600,43067.0,1334],[20240731,9.36,9.36,9.36,9.35,9.35,48500,453541.0,1335],[20240731,9.35,9.34,9.35,9.34,9.34,1000,9342.0,1336],[20240731,9.34,9.36,9.36,9.35,9.35,9300,86967.0,1337],[20240731,9.35,9.34,9.36,9.34,9.35,11000,102825.0,1338],[20240731,9.35,9.35,9.35,9.34,9.34,40800,381099.0,1339],[20240731,9.34,9.34,9.34,9.33,9.34,15100,141029.0,1340],[20240731,9.34,9.33,9.34,9.33,9.34,72400,675527.0,1341],[20240731,9.34,9.34,9.34,9.33,9.34,28500,265955.0,1342],[20240731,9.34,9.35,9.35,9.35,9.35,1300,12155.0,1343],[20240731,9.35,9.35,9.35,9.32,9.32,146600,1367085.0,1344],[20240731,9.32,9.33,9.34,9.33,9.33,8400,78374.0,1345],[20240731,9.33,9.34,9.35,9.33,9.35,7600,70956.0,1346],[20240731,9.35,9.35,9.35,9.35,9.35,100,935.0,1347],[20240731,9.35,9.35,9.35,9.35,9.35,4500,42075.0,1348],[20240731,9.35,9.34,9.34,9.34,9.34,8900,83127.0,1349],[20240731,9.34,9.34,9.35,9.34,9.35,4800,44854.0,1350],[20240731,9.35,9.35,9.36,9.35,9.36,24700,231071.0,1351],[20240731,9.36,9.36,9.36,9.36,9.36,5700,53352.0,1352],[20240731,9.36,9.36,9.36,9.36,9.36,9900,92664.0,1353],[20240731,9.36,9.36,9.36,9.36,9.36,3600,33696.0,1354],[20240731,9.36,9.36,9.37,9.36,9.37,14700,137700.0,1355],[20240731,9.37,9.37,9.37,9.36,9.36,5900,55233.0,1356],[20240731,9.36,9.36,9.36,9.36,9.36,200,1872.0,1357],[20240731,9.36,9.38,9.38,9.37,9.37,53800,504221.0,1358],[20240731,9.37,9.37,9.37,9.36,9.36,2300,21547.0,1359],[20240731,9.36,9.37,9.37,9.36,9.36,37500,351213.0,1400],[20240731,9.36,9.37,9.37,9.36,9.36,6100,57104.0,1401],[20240731,9.36,9.36,9.36,9.35,9.35,6000,56155.0,1402],[20240731,9.35,9.36,9.36,9.36,9.36,2300,21528.0,1403],[20240731,9.36,9.36,9.36,9.36,9.36,4300,40249.0,1404],[20240731,9.36,9.36,9.37,9.36,9.37,16900,158302.0,1405],[20240731,9.37,9.38,9.38,9.36,9.36,19100,178949.0,1406],[20240731,9.36,9.37,9.37,9.36,9.36,6400,59905.0,1407],[20240731,9.36,9.35,9.35,9.34,9.35,16600,155209.0,1408],[20240731,9.35,9.36,9.36,9.36,9.36,100,936.0,1409],[20240731,9.36,9.35,9.36,9.35,9.36,20300,189997.0,1410],[20240731,9.36,9.37,9.37,9.36,9.37,26300,246427.0,1411],[20240731,9.37,9.37,9.37,9.36,9.37,6000,56167.0,1412],[20240731,9.37,9.37,9.37,9.36,9.36,4000,37453.0,1413],[20240731,9.36,9.35,9.36,9.35,9.35,40400,377893.0,1414],[20240731,9.35,9.36,9.36,9.36,9.36,10100,94536.0,1415],[20240731,9.36,9.36,9.36,9.35,9.36,12600,117931.0,1416],[20240731,9.36,9.36,9.36,9.36,9.36,17200,160992.0,1417],[20240731,9.36,9.36,9.36,9.35,9.36,33200,310479.56,1418],[20240731,9.36,9.36,9.36,9.36,9.36,0,0.0,1419],[20240731,9.36,9.36,9.37,9.36,9.36,1000,9361.0,1420],[20240731,9.36,9.36,9.36,9.36,9.36,0,0.0,1421],[20240731,9.36,9.37,9.37,9.36,9.37,34200,320444.0,1422],[20240731,9.37,9.36,9.37,9.36,9.37,7000,65548.0,1423],[20240731,9.37,9.36,9.36,9.35,9.35,31600,296039.44,1424],[20240731,9.35,9.35,9.36,9.35,9.36,4900,45835.0,1425],[20240731,9.36,9.36,9.36,9.35,9.36,16300,152420.0,1426],[20240731,9.36,9.35,9.35,9.35,9.35,3900,36465.0,1427],[20240731,9.35,9.35,9.36,9.35,9.35,8700,81348.0,1428],[20240731,9.35,9.35,9.35,9.35,9.35,9000,84150.0,1429],[20240731,9.35,9.36,9.36,9.35,9.35,4700,43984.0,1430],[20240731,9.35,9.35,9.36,9.35,9.36,5100,47690.0,1431],[20240731,9.36,9.36,9.36,9.35,9.35,24500,229090.0,1432],[20240731,9.35,9.35,9.35,9.34,9.35,6700,62622.0,1433],[20240731,9.35,9.35,9.36,9.35,9.35,5800,54231.0,1434],[20240731,9.35,9.34,9.36,9.34,9.35,14200,132759.0,1435],[20240731,9.35,9.35,9.36,9.35,9.35,10700,100048.0,1436],[20240731,9.35,9.36,9.36,9.35,9.35,21600,202023.0,1437],[20240731,9.35,9.35,9.35,9.35,9.35,13400,125290.0,1438],[20240731,9.35,9.35,9.36,9.35,9.36,19800,185320.0,1439],[20240731,9.36,9.36,9.37,9.35,9.36,34800,325720.0,1440],[20240731,9.36,9.37,9.37,9.36,9.36,900,8426.0,1441],[20240731,9.36,9.36,9.37,9.36,9.36,1700,15913.0,1442],[20240731,9.36,9.37,9.37,9.36,9.37,7200,67403.0,1443],[20240731,9.37,9.36,9.37,9.36,9.36,32000,299522.0,1444],[20240731,9.36,9.36,9.36,9.35,9.36,25800,241404.0,1445],[20240731,9.36,9.36,9.37,9.36,9.36,77800,728509.0,1446],[20240731,9.36,9.36,9.36,9.36,9.36,17600,164724.0,1447],[20240731,9.36,9.36,9.36,9.35,9.36,34800,325686.0,1448],[20240731,9.36,9.36,9.36,9.36,9.36,33600,314496.0,1449],[20240731,9.36,9.36,9.37,9.35,9.37,41400,387479.0,1450],[20240731,9.37,9.36,9.37,9.36,9.36,44800,419336.0,1451],[20240731,9.36,9.36,9.37,9.36,9.37,52100,487648.0,1452],[20240731,9.37,9.36,9.37,9.36,9.36,94000,879905.0,1453],[20240731,9.36,9.36,9.37,9.36,9.37,40400,378151.0,1454],[20240731,9.37,9.36,9.37,9.36,9.36,65000,608448.0,1455],[20240731,9.36,9.37,9.37,9.36,9.36,101100,946838.0,1456],[20240731,9.36,9.36,9.37,9.36,9.37,106500,997519.0,1457],[20240731,9.37,9.37,9.37,9.37,9.37,300,2811.0,1458],[20240731,9.37,9.37,9.37,9.37,9.37,0,0.0,1459],[20240731,9.37,9.37,9.37,9.37,9.37,201500,1888055.0,1500],[20240801,9.37,9.37,9.4,9.37,9.4,79300,743783.0,931],[20240801,9.4,9.4,9.41,9.37,9.41,69800,655740.0,932],[20240801,9.41,9.4,9.43,9.4,9.41,68200,642126.0,933],[20240801,9.41,9.41,9.41,9.36,9.37,102100,957428.0,934],[20240801,9.37,9.37,9.4,9.37,9.39,32300,303150.0,935],[20240801,9.39,9.39,9.4,9.37,9.38,36400,341438.0,936],[20240801,9.38,9.38,9.39,9.38,9.39,29000,272284.0,937],[20240801,9.39,9.4,9.4,9.39,9.4,27100,254729.0,938],[20240801,9.4,9.4,9.41,9.4,9.41,47400,445989.0,939],[20240801,9.41,9.4,9.41,9.4,9.41,61300,576665.0,940],[20240801,9.41,9.41,9.42,9.41,9.42,23100,217492.0,941],[20240801,9.42,9.42,9.42,9.4,9.41,47400,445975.0,942],[20240801,9.41,9.41,9.41,9.4,9.4,30400,285772.0,943],[20240801,9.4,9.4,9.4,9.39,9.39,25200,236872.0,944],[20240801,9.39,9.39,9.4,9.39,9.39,14200,133397.0,945],[20240801,9.39,9.39,9.4,9.39,9.39,15200,142742.0,946],[20240801,9.39,9.39,9.4,9.39,9.39,30100,282674.0,947],[20240801,9.39,9.4,9.4,9.37,9.38,63000,591106.0,948],[20240801,9.38,9.38,9.39,9.38,9.38,31800,298334.0,949],[20240801,9.38,9.38,9.39,9.38,9.38,26000,244022.0,950],[20240801,9.38,9.38,9.38,9.36,9.36,116300,1089725.0,951],[20240801,9.36,9.36,9.37,9.35,9.37,21800,203903.0,952],[20240801,9.37,9.36,9.36,9.36,9.36,25600,239616.0,953],[20240801,9.36,9.36,9.37,9.36,9.36,55200,517154.0,954],[20240801,9.36,9.36,9.37,9.36,9.36,54400,509270.0,955],[20240801,9.36,9.37,9.37,9.36,9.37,24800,232369.0,956],[20240801,9.37,9.37,9.38,9.36,9.37,33000,308961.0,957],[20240801,9.37,9.37,9.37,9.37,9.37,12900,120883.0,958],[20240801,9.37,9.38,9.39,9.38,9.38,72800,682870.0,959],[20240801,9.38,9.38,9.39,9.38,9.39,23500,220645.0,1000],[20240801,9.39,9.39,9.42,9.39,9.42,98700,928038.0,1001],[20240801,9.42,9.42,9.43,9.41,9.42,74400,701172.0,1002],[20240801,9.42,9.42,9.44,9.42,9.44,39900,376253.0,1003],[20240801,9.44,9.44,9.44,9.42,9.43,30700,289612.0,1004],[20240801,9.43,9.42,9.43,9.42,9.43,14800,139421.0,1005],[20240801,9.43,9.42,9.42,9.42,9.42,43100,405993.0,1006],[20240801,9.42,9.42,9.43,9.42,9.43,80300,756850.0,1007],[20240801,9.43,9.42,9.46,9.42,9.46,109200,1031209.0,1008],[20240801,9.46,9.47,9.49,9.46,9.46,75700,717119.0,1009],[20240801,9.46,9.46,9.47,9.44,9.47,92100,872039.0,1010],[20240801,9.47,9.46,9.47,9.45,9.46,22300,210824.0,1011],[20240801,9.46,9.45,9.46,9.45,9.45,13900,131402.0,1012],[20240801,9.45,9.46,9.46,9.45,9.46,14200,134330.0,1013],[20240801,9.46,9.45,9.46,9.44,9.44,35300,333630.0,1014],[20240801,9.44,9.44,9.45,9.44,9.45,8300,78372.0,1015],[20240801,9.45,9.45,9.45,9.44,9.44,11000,103964.32,1016],[20240801,9.44,9.44,9.44,9.44,9.44,1000,9411.68,1017],[20240801,9.44,9.44,9.45,9.44,9.44,8200,77434.32,1018],[20240801,9.44,9.44,9.44,9.44,9.44,6000,56640.0,1019],[20240801,9.44,9.45,9.45,9.44,9.44,3500,33068.0,1020],[20240801,9.44,9.45,9.45,9.45,9.45,6000,56700.0,1021],[20240801,9.45,9.44,9.44,9.44,9.44,500,4720.0,1022],[20240801,9.44,9.44,9.45,9.44,9.45,7900,74586.0,1023],[20240801,9.45,9.45,9.45,9.44,9.44,11100,104773.68,1024],[20240801,9.44,9.44,9.45,9.43,9.44,8500,80243.32,1025],[20240801,9.44,9.44,9.44,9.44,9.44,3900,36816.0,1026],[20240801,9.44,9.44,9.45,9.44,9.44,11300,106673.0,1027],[20240801,9.44,9.44,9.44,9.43,9.43,9200,86815.68,1028],[20240801,9.43,9.44,9.44,9.43,9.43,22700,214091.0,1029],[20240801,9.43,9.42,9.42,9.42,9.42,7100,66882.0,1030],[20240801,9.42,9.42,9.42,9.42,9.42,4400,41448.0,1031],[20240801,9.42,9.42,9.42,9.41,9.41,17700,166643.0,1032],[20240801,9.41,9.41,9.41,9.41,9.41,28800,271008.0,1033],[20240801,9.41,9.4,9.41,9.4,9.4,20800,195664.0,1034],[20240801,9.4,9.41,9.42,9.41,9.42,5900,55564.0,1035],[20240801,9.42,9.43,9.44,9.43,9.44,6800,64134.0,1036],[20240801,9.44,9.44,9.44,9.43,9.43,39000,368182.28,1037],[20240801,9.43,9.44,9.44,9.43,9.43,24200,228305.7,1038],[20240801,9.43,9.43,9.43,9.41,9.42,61300,577453.0,1039],[20240801,9.42,9.42,9.43,9.41,9.41,64200,604728.0,1040],[20240801,9.41,9.41,9.43,9.41,9.42,95100,895604.0,1041],[20240801,9.42,9.41,9.44,9.41,9.44,90900,856501.25,1042],[20240801,9.44,9.44,9.44,9.43,9.44,20300,191738.0,1043],[20240801,9.44,9.43,9.44,9.43,9.44,5100,48121.0,1044],[20240801,9.44,9.44,9.44,9.43,9.43,3600,33953.0,1045],[20240801,9.43,9.42,9.42,9.41,9.41,6000,56518.0,1046],[20240801,9.41,9.41,9.41,9.41,9.41,10700,100687.0,1047],[20240801,9.41,9.41,9.43,9.41,9.43,12300,115970.0,1048],[20240801,9.43,9.43,9.43,9.42,9.42,18200,171591.0,1049],[20240801,9.42,9.43,9.43,9.42,9.43,2900,27334.0,1050],[20240801,9.43,9.43,9.43,9.42,9.43,9200,86755.0,1051],[20240801,9.43,9.43,9.44,9.43,9.44,8500,80186.0,1052],[20240801,9.44,9.45,9.45,9.44,9.45,79200,747836.0,1053],[20240801,9.45,9.44,9.45,9.44,9.45,39600,374100.0,1054],[20240801,9.45,9.46,9.46,9.45,9.45,27300,258172.0,1055],[20240801,9.45,9.44,9.45,9.44,9.45,2700,25494.0,1056],[20240801,9.45,9.45,9.45,9.43,9.43,22300,210648.0,1057],[20240801,9.43,9.43,9.43,9.42,9.43,25600,241399.0,1058],[20240801,9.43,9.43,9.45,9.43,9.45,12700,119892.0,1059],[20240801,9.45,9.44,9.45,9.44,9.44,12700,119948.0,1100],[20240801,9.44,9.45,9.47,9.45,9.47,46000,434865.0,1101],[20240801,9.47,9.47,9.47,9.45,9.47,17600,166653.0,1102],[20240801,9.47,9.47,9.47,9.45,9.45,33900,320779.0,1103],[20240801,9.45,9.45,9.45,9.45,9.45,27200,257090.0,1104],[20240801,9.45,9.46,9.47,9.45,9.47,52000,492220.0,1105],[20240801,9.47,9.47,9.47,9.46,9.47,36600,346561.0,1106],[20240801,9.47,9.47,9.49,9.47,9.48,62900,596356.0,1107],[20240801,9.48,9.48,9.48,9.46,9.46,27600,261422.0,1108],[20240801,9.46,9.47,9.47,9.47,9.47,26500,250955.0,1109],[20240801,9.47,9.47,9.47,9.47,9.47,300,2841.0,1110],[20240801,9.47,9.46,9.46,9.45,9.45,21600,204249.0,1111],[20240801,9.45,9.45,9.46,9.45,9.46,8200,77527.0,1112],[20240801,9.46,9.45,9.45,9.45,9.45,13700,129465.0,1113],[20240801,9.45,9.45,9.45,9.45,9.45,14800,139860.0,1114],[20240801,9.45,9.45,9.46,9.45,9.45,16100,152131.0,1115],[20240801,9.45,9.46,9.46,9.45,9.46,14400,136097.0,1116],[20240801,9.46,9.46,9.46,9.45,9.45,3600,34041.0,1117],[20240801,9.45,9.45,9.45,9.42,9.42,65400,617243.0,1118],[20240801,9.42,9.43,9.43,9.42,9.43,41700,392637.0,1119],[20240801,9.43,9.42,9.43,9.42,9.42,7100,66883.0,1120],[20240801,9.42,9.42,9.43,9.41,9.41,37800,355870.78,1121],[20240801,9.41,9.41,9.42,9.4,9.42,36100,339767.22,1122],[20240801,9.42,9.42,9.42,9.42,9.42,0,0.0,1123],[20240801,9.42,9.42,9.42,9.41,9.41,19000,178794.0,1124],[20240801,9.41,9.42,9.43,9.42,9.43,8400,79133.0,1125],[20240801,9.43,9.42,9.42,9.42,9.42,9300,87606.0,1126],[20240801,9.42,9.42,9.43,9.42,9.43,12700,119751.0,1127],[20240801,9.43,9.42,9.43,9.42,9.43,3800,35801.0,1128],[20240801,9.43,9.43,9.43,9.43,9.43,0,0.0,1129],[20240801,9.43,9.44,9.44,9.43,9.43,2100,19804.0,1130],[20240801,9.43,9.44,9.44,9.44,9.44,12200,115167.0,1301],[20240801,9.44,9.45,9.45,9.45,9.45,13100,123795.0,1302],[20240801,9.45,9.45,9.45,9.44,9.44,14700,138820.0,1303],[20240801,9.44,9.44,9.44,9.43,9.43,2300,21700.0,1304],[20240801,9.43,9.43,9.44,9.43,9.44,9100,85814.0,1305],[20240801,9.44,9.44,9.44,9.44,9.44,500,4720.0,1306],[20240801,9.44,9.44,9.44,9.44,9.44,4200,39648.0,1307],[20240801,9.44,9.44,9.44,9.43,9.43,8500,80168.0,1308],[20240801,9.43,9.43,9.43,9.43,9.43,1200,11327.0,1309],[20240801,9.43,9.43,9.43,9.43,9.43,1900,17917.0,1310],[20240801,9.43,9.43,9.47,9.43,9.45,74100,700844.0,1311],[20240801,9.45,9.45,9.45,9.45,9.45,7700,72765.0,1312],[20240801,9.45,9.46,9.46,9.46,9.46,22100,209066.0,1313],[20240801,9.46,9.47,9.47,9.45,9.46,10600,100213.0,1314],[20240801,9.46,9.46,9.46,9.45,9.45,8500,80335.0,1315],[20240801,9.45,9.45,9.46,9.45,9.46,15400,145592.0,1316],[20240801,9.46,9.46,9.46,9.46,9.46,5800,54868.0,1317],[20240801,9.46,9.46,9.46,9.45,9.45,2300,21745.0,1318],[20240801,9.45,9.45,9.46,9.45,9.46,49500,468181.0,1319],[20240801,9.46,9.46,9.46,9.45,9.45,16900,159714.0,1320],[20240801,9.45,9.45,9.46,9.45,9.46,4000,37810.0,1321],[20240801,9.46,9.46,9.46,9.45,9.45,6000,56709.0,1322],[20240801,9.45,9.45,9.45,9.45,9.45,5500,51975.0,1323],[20240801,9.45,9.45,9.46,9.45,9.46,8000,75669.0,1324],[20240801,9.46,9.45,9.46,9.45,9.46,18000,170274.0,1325],[20240801,9.46,9.46,9.47,9.46,9.47,22400,212113.0,1326],[20240801,9.47,9.47,9.47,9.47,9.47,5000,47350.0,1327],[20240801,9.47,9.47,9.48,9.45,9.45,173300,1639473.0,1328],[20240801,9.45,9.45,9.46,9.45,9.46,7300,68989.0,1329],[20240801,9.46,9.47,9.48,9.45,9.45,64700,612536.0,1330],[20240801,9.45,9.46,9.46,9.46,9.46,6000,56760.0,1331],[20240801,9.46,9.46,9.46,9.46,9.46,8200,77572.0,1332],[20240801,9.46,9.46,9.46,9.46,9.46,5000,47300.0,1333],[20240801,9.46,9.46,9.46,9.46,9.46,1100,10406.0,1334],[20240801,9.46,9.46,9.46,9.45,9.45,68200,644502.0,1335],[20240801,9.45,9.44,9.44,9.43,9.44,56600,534104.0,1336],[20240801,9.44,9.45,9.45,9.45,9.45,1200,11340.0,1337],[20240801,9.45,9.45,9.45,9.45,9.45,34300,324135.0,1338],[20240801,9.45,9.46,9.46,9.46,9.46,1000,9460.0,1339],[20240801,9.46,9.46,9.46,9.46,9.46,600,5676.0,1340],[20240801,9.46,9.46,9.46,9.45,9.45,6400,60511.0,1341],[20240801,9.45,9.45,9.46,9.45,9.46,5400,51033.0,1342],[20240801,9.46,9.45,9.46,9.45,9.46,800,7564.0,1343],[20240801,9.46,9.45,9.45,9.45,9.45,300,2836.0,1344],[20240801,9.45,9.45,9.45,9.45,9.45,1000,9450.0,1345],[20240801,9.45,9.46,9.46,9.45,9.45,12100,114390.0,1346],[20240801,9.45,9.45,9.45,9.44,9.45,23100,218293.0,1347],[20240801,9.45,9.45,9.46,9.45,9.46,4400,41588.0,1348],[20240801,9.46,9.45,9.45,9.45,9.45,3500,33075.0,1349],[20240801,9.45,9.44,9.45,9.44,9.45,2000,18897.0,1350],[20240801,9.45,9.45,9.45,9.45,9.45,1100,10395.0,1351],[20240801,9.45,9.45,9.46,9.45,9.46,1900,17959.0,1352],[20240801,9.46,9.46,9.46,9.45,9.45,3000,28370.0,1353],[20240801,9.45,9.46,9.46,9.46,9.46,1300,12298.0,1354],[20240801,9.46,9.47,9.47,9.47,9.47,53100,502409.0,1355],[20240801,9.47,9.47,9.47,9.46,9.46,61000,577174.0,1356],[20240801,9.46,9.46,9.46,9.45,9.45,1100,10403.0,1357],[20240801,9.45,9.46,9.46,9.46,9.46,12400,117304.0,1358],[20240801,9.46,9.46,9.47,9.46,9.47,2400,22716.0,1359],[20240801,9.47,9.47,9.47,9.46,9.46,34000,321799.0,1400],[20240801,9.46,9.46,9.46,9.46,9.46,12200,115412.0,1401],[20240801,9.46,9.46,9.46,9.45,9.45,13300,125692.0,1402],[20240801,9.45,9.43,9.45,9.43,9.44,120700,1139072.0,1403],[20240801,9.44,9.45,9.45,9.44,9.44,500,4721.0,1404],[20240801,9.44,9.43,9.43,9.42,9.42,10300,97105.0,1405],[20240801,9.42,9.42,9.43,9.42,9.43,6300,59356.0,1406],[20240801,9.43,9.43,9.43,9.43,9.43,5300,49979.0,1407],[20240801,9.43,9.44,9.44,9.42,9.42,1700,16031.0,1408],[20240801,9.42,9.43,9.43,9.43,9.43,2100,19803.0,1409],[20240801,9.43,9.43,9.43,9.43,9.43,1800,16974.0,1410],[20240801,9.43,9.43,9.43,9.43,9.43,14100,132963.0,1411],[20240801,9.43,9.43,9.43,9.43,9.43,2200,20746.0,1412],[20240801,9.43,9.43,9.43,9.42,9.42,10600,99948.0,1413],[20240801,9.42,9.43,9.43,9.42,9.42,29300,276025.0,1414],[20240801,9.42,9.42,9.43,9.41,9.43,20500,193105.0,1415],[20240801,9.43,9.42,9.43,9.42,9.43,2600,24515.0,1416],[20240801,9.43,9.43,9.44,9.43,9.43,4700,44332.0,1417],[20240801,9.43,9.43,9.44,9.42,9.44,2600,24526.0,1418],[20240801,9.44,9.44,9.44,9.43,9.43,3100,29255.0,1419],[20240801,9.43,9.43,9.43,9.42,9.43,4000,37717.0,1420],[20240801,9.43,9.44,9.44,9.43,9.44,22600,213242.0,1421],[20240801,9.44,9.44,9.44,9.43,9.43,10000,94321.0,1422],[20240801,9.43,9.44,9.44,9.43,9.44,10300,97151.0,1423],[20240801,9.44,9.43,9.44,9.43,9.44,11600,109411.0,1424],[20240801,9.44,9.44,9.44,9.43,9.44,9200,86787.0,1425],[20240801,9.44,9.44,9.44,9.42,9.43,5800,54694.0,1426],[20240801,9.43,9.43,9.43,9.42,9.43,6500,61294.0,1427],[20240801,9.43,9.43,9.43,9.43,9.43,2900,27347.0,1428],[20240801,9.43,9.43,9.43,9.42,9.43,3000,28288.0,1429],[20240801,9.43,9.42,9.43,9.42,9.42,42100,396609.0,1430],[20240801,9.42,9.43,9.43,9.43,9.43,7500,70703.0,1431],[20240801,9.43,9.43,9.43,9.42,9.43,12100,114093.0,1432],[20240801,9.43,9.44,9.44,9.42,9.43,4200,39613.0,1433],[20240801,9.43,9.42,9.43,9.42,9.43,15800,148861.0,1434],[20240801,9.43,9.42,9.43,9.42,9.42,6800,64090.0,1435],[20240801,9.42,9.42,9.42,9.41,9.41,35400,333379.0,1436],[20240801,9.41,9.41,9.42,9.41,9.41,11600,109191.0,1437],[20240801,9.41,9.41,9.42,9.41,9.41,33400,314305.0,1438],[20240801,9.41,9.41,9.41,9.4,9.41,28200,265160.59,1439],[20240801,9.41,9.4,9.41,9.4,9.41,42400,398612.0,1440],[20240801,9.41,9.41,9.41,9.4,9.41,7600,71463.0,1441],[20240801,9.41,9.4,9.4,9.4,9.4,36800,345943.0,1442],[20240801,9.4,9.4,9.41,9.4,9.41,19200,180523.0,1443],[20240801,9.41,9.41,9.41,9.4,9.41,14000,131682.0,1444],[20240801,9.41,9.41,9.41,9.4,9.41,7300,68692.0,1445],[20240801,9.41,9.41,9.41,9.4,9.41,8800,82771.0,1446],[20240801,9.41,9.4,9.41,9.4,9.4,8800,82755.0,1447],[20240801,9.4,9.4,9.41,9.4,9.4,45100,424045.0,1448],[20240801,9.4,9.41,9.41,9.4,9.41,44600,419296.0,1449],[20240801,9.41,9.41,9.41,9.41,9.41,28900,271949.0,1450],[20240801,9.41,9.41,9.41,9.41,9.41,20400,191964.0,1451],[20240801,9.41,9.41,9.41,9.4,9.41,6200,58331.0,1452],[20240801,9.41,9.41,9.41,9.4,9.4,6700,63034.0,1453],[20240801,9.4,9.4,9.42,9.4,9.42,56700,533538.0,1454],[20240801,9.42,9.42,9.42,9.41,9.41,32300,304060.0,1455],[20240801,9.41,9.41,9.42,9.41,9.42,103200,971228.0,1456],[20240801,9.42,9.42,9.42,9.41,9.41,44900,422664.0,1457],[20240801,9.41,9.41,9.41,9.41,9.41,0,0.0,1458],[20240801,9.41,9.41,9.41,9.41,9.41,0,0.0,1459],[20240801,9.41,9.4,9.4,9.4,9.4,76700,720980.0,1500],[20240802,9.4,9.38,9.38,9.34,9.37,107900,1010167.0,931],[20240802,9.37,9.37,9.38,9.36,9.37,26000,243647.0,932],[20240802,9.37,9.38,9.42,9.38,9.42,23200,218022.0,933],[20240802,9.42,9.42,9.42,9.41,9.41,42800,402881.0,934],[20240802,9.41,9.43,9.43,9.42,9.42,21300,200659.0,935],[20240802,9.42,9.42,9.42,9.41,9.42,34100,321020.0,936],[20240802,9.42,9.42,9.42,9.41,9.41,34600,325851.0,937],[20240802,9.41,9.42,9.44,9.42,9.43,20700,195181.0,938],[20240802,9.43,9.44,9.44,9.42,9.42,21800,205496.0,939],[20240802,9.42,9.41,9.42,9.41,9.42,12000,112969.0,940],[20240802,9.42,9.42,9.43,9.42,9.43,9700,91416.0,941],[20240802,9.43,9.42,9.43,9.39,9.39,96200,905386.0,942],[20240802,9.39,9.4,9.41,9.38,9.38,11500,108084.0,943],[20240802,9.38,9.39,9.4,9.38,9.4,18100,169981.0,944],[20240802,9.4,9.39,9.39,9.39,9.39,40600,381074.0,945],[20240802,9.39,9.39,9.4,9.39,9.39,17800,167207.0,946],[20240802,9.39,9.39,9.41,9.39,9.41,46100,433543.0,947],[20240802,9.41,9.41,9.44,9.41,9.43,41500,391483.0,948],[20240802,9.43,9.44,9.45,9.43,9.44,42800,404040.0,949],[20240802,9.44,9.44,9.44,9.43,9.43,80400,758367.0,950],[20240802,9.43,9.43,9.43,9.42,9.43,11800,111261.0,951],[20240802,9.43,9.43,9.43,9.41,9.43,4200,39572.0,952],[20240802,9.43,9.43,9.43,9.42,9.43,28900,272511.0,953],[20240802,9.43,9.43,9.44,9.43,9.44,5300,50002.0,954],[20240802,9.44,9.44,9.44,9.43,9.43,9400,88668.0,955],[20240802,9.43,9.43,9.43,9.43,9.43,7200,67896.0,956],[20240802,9.43,9.43,9.43,9.43,9.43,18300,172569.0,957],[20240802,9.43,9.43,9.43,9.42,9.43,123200,1160668.0,958],[20240802,9.43,9.43,9.43,9.42,9.42,10300,97037.0,959],[20240802,9.42,9.42,9.43,9.42,9.43,12800,120602.0,1000],[20240802,9.43,9.43,9.43,9.42,9.42,3000,28269.0,1001],[20240802,9.42,9.42,9.42,9.42,9.42,15600,146952.0,1002],[20240802,9.42,9.42,9.42,9.41,9.41,23300,219259.0,1003],[20240802,9.41,9.41,9.41,9.41,9.41,8600,80931.0,1004],[20240802,9.41,9.41,9.41,9.41,9.41,700,6587.0,1005],[20240802,9.41,9.4,9.41,9.4,9.4,65200,612951.0,1006],[20240802,9.4,9.4,9.41,9.4,9.4,11600,109081.0,1007],[20240802,9.4,9.4,9.41,9.4,9.41,14900,140066.0,1008],[20240802,9.41,9.41,9.42,9.41,9.42,66300,624125.0,1009],[20240802,9.42,9.42,9.43,9.42,9.43,27000,254405.0,1010],[20240802,9.43,9.43,9.44,9.43,9.44,17200,162298.0,1011],[20240802,9.44,9.44,9.44,9.43,9.44,31300,295433.0,1012],[20240802,9.44,9.44,9.45,9.43,9.44,57100,539070.0,1013],[20240802,9.44,9.43,9.45,9.43,9.43,21400,202097.0,1014],[20240802,9.43,9.46,9.55,9.46,9.53,242800,2307465.0,1015],[20240802,9.53,9.53,9.53,9.5,9.5,88700,843624.0,1016],[20240802,9.5,9.5,9.55,9.5,9.54,149300,1423410.0,1017],[20240802,9.54,9.54,9.55,9.53,9.53,123800,1181503.0,1018],[20240802,9.53,9.52,9.53,9.51,9.51,11200,106634.0,1019],[20240802,9.51,9.5,9.51,9.5,9.51,26800,254676.0,1020],[20240802,9.51,9.51,9.52,9.5,9.5,42800,406942.0,1021],[20240802,9.5,9.49,9.5,9.48,9.5,25900,245921.0,1022],[20240802,9.5,9.5,9.51,9.5,9.5,27200,258437.0,1023],[20240802,9.5,9.49,9.5,9.48,9.5,16300,154702.0,1024],[20240802,9.5,9.5,9.5,9.49,9.5,6800,64590.0,1025],[20240802,9.5,9.5,9.5,9.49,9.5,5900,56005.0,1026],[20240802,9.5,9.49,9.5,9.49,9.49,7100,67407.0,1027],[20240802,9.49,9.49,9.5,9.48,9.5,19700,186987.0,1028],[20240802,9.5,9.51,9.51,9.51,9.51,24300,230838.0,1029],[20240802,9.51,9.5,9.51,9.5,9.5,8100,76990.0,1030],[20240802,9.5,9.5,9.51,9.5,9.51,32300,307077.0,1031],[20240802,9.51,9.51,9.52,9.5,9.5,7700,73239.0,1032],[20240802,9.5,9.51,9.51,9.49,9.49,7700,73163.0,1033],[20240802,9.49,9.49,9.49,9.49,9.49,16600,157534.0,1034],[20240802,9.49,9.46,9.47,9.46,9.47,84700,801880.0,1035],[20240802,9.47,9.47,9.49,9.47,9.49,21400,202905.0,1036],[20240802,9.49,9.5,9.51,9.5,9.51,14200,134902.0,1037],[20240802,9.51,9.5,9.5,9.49,9.49,3600,34194.0,1038],[20240802,9.49,9.5,9.5,9.49,9.49,3300,31345.0,1039],[20240802,9.49,9.5,9.5,9.49,9.49,500,4746.0,1040],[20240802,9.49,9.5,9.5,9.49,9.5,20400,193796.0,1041],[20240802,9.5,9.5,9.5,9.49,9.49,18800,178459.0,1042],[20240802,9.49,9.49,9.49,9.49,9.49,900,8541.0,1043],[20240802,9.49,9.49,9.49,9.49,9.49,3800,36062.0,1044],[20240802,9.49,9.48,9.49,9.48,9.49,31200,295876.0,1045],[20240802,9.49,9.48,9.48,9.48,9.48,600,5688.0,1046],[20240802,9.48,9.48,9.48,9.47,9.47,35400,335330.0,1047],[20240802,9.47,9.47,9.47,9.47,9.47,10600,100382.0,1048],[20240802,9.47,9.47,9.48,9.47,9.48,1900,18004.0,1049],[20240802,9.48,9.48,9.48,9.47,9.48,16300,154386.0,1050],[20240802,9.48,9.48,9.48,9.48,9.48,1100,10428.0,1051],[20240802,9.48,9.48,9.48,9.46,9.46,92000,870889.0,1052],[20240802,9.46,9.45,9.46,9.45,9.46,34900,329845.0,1053],[20240802,9.46,9.46,9.46,9.45,9.46,7700,72821.0,1054],[20240802,9.46,9.48,9.48,9.48,9.48,3000,28437.0,1055],[20240802,9.48,9.47,9.48,9.47,9.48,3400,32228.0,1056],[20240802,9.48,9.48,9.48,9.48,9.48,0,0.0,1057],[20240802,9.48,9.47,9.5,9.47,9.5,58400,554098.0,1058],[20240802,9.5,9.5,9.5,9.49,9.49,3500,33227.0,1059],[20240802,9.49,9.48,9.48,9.48,9.48,400,3792.0,1100],[20240802,9.48,9.47,9.47,9.46,9.46,9000,85150.0,1101],[20240802,9.46,9.47,9.47,9.47,9.47,21200,200662.0,1102],[20240802,9.47,9.48,9.48,9.48,9.48,10600,100488.0,1103],[20240802,9.48,9.48,9.52,9.48,9.52,90800,862417.0,1104],[20240802,9.52,9.52,9.53,9.46,9.47,67700,642797.94,1105],[20240802,9.47,9.49,9.52,9.49,9.52,19700,186902.0,1106],[20240802,9.52,9.5,9.5,9.49,9.49,6100,57920.0,1107],[20240802,9.49,9.49,9.51,9.49,9.51,24500,232735.0,1108],[20240802,9.51,9.52,9.52,9.5,9.5,31300,297408.0,1109],[20240802,9.5,9.51,9.51,9.51,9.51,2000,19020.0,1110],[20240802,9.51,9.5,9.51,9.5,9.5,4200,39934.0,1111],[20240802,9.5,9.5,9.51,9.5,9.5,21700,206265.0,1112],[20240802,9.5,9.5,9.5,9.49,9.5,26800,254472.0,1113],[20240802,9.5,9.5,9.5,9.5,9.5,4900,46550.0,1114],[20240802,9.5,9.49,9.5,9.49,9.49,11100,105342.0,1115],[20240802,9.49,9.49,9.49,9.48,9.49,51500,488450.0,1116],[20240802,9.49,9.5,9.5,9.49,9.49,7800,74047.0,1117],[20240802,9.49,9.5,9.5,9.5,9.5,20700,196650.0,1118],[20240802,9.5,9.49,9.5,9.49,9.5,32700,310547.0,1119],[20240802,9.5,9.5,9.5,9.5,9.5,9900,94050.0,1120],[20240802,9.5,9.5,9.52,9.49,9.52,63800,606952.0,1121],[20240802,9.52,9.53,9.53,9.52,9.52,7800,74279.0,1122],[20240802,9.52,9.52,9.52,9.5,9.51,17500,166554.0,1123],[20240802,9.51,9.51,9.51,9.5,9.5,5500,52293.0,1124],[20240802,9.5,9.5,9.5,9.5,9.5,1800,17100.0,1125],[20240802,9.5,9.49,9.49,9.49,9.49,2300,21827.0,1126],[20240802,9.49,9.49,9.5,9.49,9.49,12100,114833.0,1127],[20240802,9.49,9.49,9.49,9.49,9.49,500,4745.0,1128],[20240802,9.49,9.49,9.5,9.48,9.5,33900,321465.0,1129],[20240802,9.5,9.48,9.48,9.48,9.48,26100,247428.0,1130],[20240802,9.48,9.48,9.49,9.47,9.49,91500,866783.0,1301],[20240802,9.49,9.49,9.49,9.47,9.48,4700,44557.0,1302],[20240802,9.48,9.48,9.48,9.47,9.47,19100,181062.0,1303],[20240802,9.47,9.47,9.47,9.47,9.47,0,0.0,1304],[20240802,9.47,9.47,9.48,9.47,9.48,8200,77706.0,1305],[20240802,9.48,9.49,9.49,9.48,9.49,41100,389798.0,1306],[20240802,9.49,9.49,9.49,9.48,9.48,1400,13283.0,1307],[20240802,9.48,9.48,9.48,9.48,9.48,600,5688.0,1308],[20240802,9.48,9.47,9.47,9.47,9.47,15500,146785.0,1309],[20240802,9.47,9.47,9.47,9.47,9.47,8600,81432.0,1310],[20240802,9.47,9.47,9.47,9.46,9.46,1800,17040.0,1311],[20240802,9.46,9.46,9.46,9.46,9.46,2100,19866.0,1312],[20240802,9.46,9.46,9.47,9.46,9.47,6700,63441.0,1313],[20240802,9.47,9.47,9.47,9.47,9.47,3300,31251.0,1314],[20240802,9.47,9.47,9.48,9.47,9.48,11600,109966.0,1315],[20240802,9.48,9.49,9.49,9.48,9.48,6700,63541.0,1316],[20240802,9.48,9.47,9.47,9.47,9.47,1000,9470.0,1317],[20240802,9.47,9.47,9.47,9.47,9.47,2600,24622.0,1318],[20240802,9.47,9.47,9.48,9.47,9.48,27100,256647.0,1319],[20240802,9.48,9.48,9.48,9.48,9.48,2500,23700.0,1320],[20240802,9.48,9.48,9.48,9.48,9.48,1000,9480.0,1321],[20240802,9.48,9.48,9.48,9.48,9.48,1600,15168.0,1322],[20240802,9.48,9.48,9.48,9.47,9.48,5100,48308.0,1323],[20240802,9.48,9.48,9.48,9.48,9.48,1900,18012.0,1324],[20240802,9.48,9.47,9.48,9.47,9.48,1900,18001.0,1325],[20240802,9.48,9.47,9.47,9.46,9.47,10900,103150.0,1326],[20240802,9.47,9.47,9.47,9.47,9.47,2900,27463.0,1327],[20240802,9.47,9.46,9.47,9.46,9.47,6400,60554.0,1328],[20240802,9.47,9.46,9.47,9.46,9.47,66400,628148.0,1329],[20240802,9.47,9.45,9.46,9.45,9.46,12400,117197.0,1330],[20240802,9.46,9.45,9.48,9.45,9.48,29200,276426.0,1331],[20240802,9.48,9.48,9.48,9.46,9.47,11800,111747.0,1332],[20240802,9.47,9.45,9.46,9.45,9.46,4000,37821.0,1333],[20240802,9.46,9.45,9.47,9.45,9.46,12300,116355.0,1334],[20240802,9.46,9.45,9.47,9.45,9.47,11000,104056.0,1335],[20240802,9.47,9.47,9.47,9.45,9.47,9000,85085.0,1336],[20240802,9.47,9.47,9.47,9.46,9.46,3000,28383.0,1337],[20240802,9.46,9.46,9.46,9.46,9.46,8200,77550.0,1338],[20240802,9.46,9.45,9.46,9.45,9.46,44400,419605.0,1339],[20240802,9.46,9.46,9.46,9.45,9.46,7600,71831.0,1340],[20240802,9.46,9.46,9.46,9.46,9.46,2200,20812.0,1341],[20240802,9.46,9.45,9.45,9.44,9.45,61000,575903.0,1342],[20240802,9.45,9.44,9.45,9.42,9.45,26200,247241.0,1343],[20240802,9.45,9.45,9.45,9.44,9.45,4100,38714.0,1344],[20240802,9.45,9.45,9.45,9.44,9.45,2200,20786.0,1345],[20240802,9.45,9.45,9.45,9.44,9.44,14000,132170.0,1346],[20240802,9.44,9.45,9.45,9.44,9.44,3600,34015.0,1347],[20240802,9.44,9.44,9.44,9.44,9.44,1600,15104.0,1348],[20240802,9.44,9.44,9.45,9.44,9.45,1800,17005.0,1349],[20240802,9.45,9.45,9.45,9.43,9.43,39000,367918.0,1350],[20240802,9.43,9.43,9.43,9.41,9.41,91800,864211.0,1351],[20240802,9.41,9.43,9.43,9.42,9.42,21000,197935.0,1352],[20240802,9.42,9.42,9.42,9.41,9.42,34900,328572.0,1353],[20240802,9.42,9.41,9.42,9.39,9.41,105200,989381.0,1354],[20240802,9.41,9.39,9.4,9.39,9.4,14700,138077.0,1355],[20240802,9.4,9.4,9.4,9.39,9.39,3500,32875.0,1356],[20240802,9.39,9.39,9.4,9.39,9.4,23900,224655.0,1357],[20240802,9.4,9.39,9.39,9.38,9.38,31300,293894.0,1358],[20240802,9.38,9.39,9.39,9.38,9.38,23100,216719.0,1359],[20240802,9.38,9.39,9.4,9.39,9.4,20000,187837.0,1400],[20240802,9.4,9.39,9.4,9.39,9.4,13900,130542.0,1401],[20240802,9.4,9.39,9.4,9.39,9.39,14200,133379.0,1402],[20240802,9.39,9.39,9.4,9.39,9.4,10300,96774.0,1403],[20240802,9.4,9.39,9.4,9.39,9.4,23900,224535.0,1404],[20240802,9.4,9.4,9.4,9.38,9.39,31100,292030.0,1405],[20240802,9.39,9.38,9.39,9.37,9.38,23300,218554.0,1406],[20240802,9.38,9.38,9.39,9.38,9.38,109800,1031050.0,1407],[20240802,9.38,9.38,9.41,9.38,9.4,20300,190808.0,1408],[20240802,9.4,9.38,9.4,9.38,9.39,8700,81671.0,1409],[20240802,9.39,9.39,9.39,9.39,9.39,3000,28170.0,1410],[20240802,9.39,9.38,9.4,9.38,9.39,18700,175575.0,1411],[20240802,9.39,9.4,9.4,9.38,9.38,21800,204506.0,1412],[20240802,9.38,9.38,9.4,9.37,9.38,12100,113467.0,1413],[20240802,9.38,9.38,9.38,9.37,9.37,9400,88146.0,1414],[20240802,9.37,9.37,9.38,9.37,9.38,13600,127479.0,1415],[20240802,9.38,9.37,9.37,9.34,9.35,148500,1389473.0,1416],[20240802,9.35,9.35,9.36,9.34,9.35,40300,376737.0,1417],[20240802,9.35,9.35,9.38,9.34,9.38,5100,47769.0,1418],[20240802,9.38,9.38,9.38,9.35,9.37,21200,198495.0,1419],[20240802,9.37,9.36,9.37,9.35,9.37,7400,69237.0,1420],[20240802,9.37,9.37,9.38,9.36,9.38,17300,162083.0,1421],[20240802,9.38,9.38,9.38,9.37,9.37,8400,78722.0,1422],[20240802,9.37,9.36,9.38,9.36,9.36,8200,76802.0,1423],[20240802,9.36,9.36,9.37,9.36,9.37,4700,44027.0,1424],[20240802,9.37,9.37,9.37,9.36,9.37,10700,100180.0,1425],[20240802,9.37,9.36,9.37,9.36,9.37,8000,74910.0,1426],[20240802,9.37,9.37,9.37,9.37,9.37,3200,29984.0,1427],[20240802,9.37,9.37,9.38,9.36,9.38,14500,135863.0,1428],[20240802,9.38,9.38,9.38,9.38,9.38,4400,41272.0,1429],[20240802,9.38,9.38,9.39,9.38,9.39,5600,52549.0,1430],[20240802,9.39,9.39,9.41,9.38,9.41,79000,742347.0,1431],[20240802,9.41,9.41,9.41,9.4,9.41,20300,190895.0,1432],[20240802,9.41,9.41,9.41,9.4,9.41,25300,237968.0,1433],[20240802,9.41,9.41,9.41,9.4,9.41,4100,38568.0,1434],[20240802,9.41,9.4,9.4,9.4,9.4,65800,618505.0,1435],[20240802,9.4,9.39,9.4,9.39,9.4,45200,424456.0,1436],[20240802,9.4,9.39,9.4,9.39,9.39,9400,88301.0,1437],[20240802,9.39,9.39,9.4,9.38,9.4,4400,41350.0,1438],[20240802,9.4,9.39,9.4,9.38,9.39,7500,70428.0,1439],[20240802,9.39,9.38,9.39,9.38,9.39,5400,50682.0,1440],[20240802,9.39,9.39,9.39,9.38,9.39,8400,78843.0,1441],[20240802,9.39,9.38,9.39,9.38,9.39,34900,327415.0,1442],[20240802,9.39,9.38,9.39,9.38,9.38,17100,160437.0,1443],[20240802,9.38,9.37,9.38,9.37,9.38,14000,131254.0,1444],[20240802,9.38,9.38,9.38,9.37,9.38,49600,464882.0,1445],[20240802,9.38,9.38,9.38,9.38,9.38,40700,381766.0,1446],[20240802,9.38,9.38,9.39,9.37,9.39,29200,273902.0,1447],[20240802,9.39,9.38,9.39,9.38,9.39,13200,123822.0,1448],[20240802,9.39,9.37,9.38,9.37,9.38,8000,74994.0,1449],[20240802,9.38,9.38,9.38,9.37,9.38,20500,192114.0,1450],[20240802,9.38,9.37,9.38,9.37,9.38,4400,41262.0,1451],[20240802,9.38,9.38,9.38,9.37,9.38,18600,174436.0,1452],[20240802,9.38,9.37,9.39,9.37,9.39,19900,186598.0,1453],[20240802,9.39,9.38,9.39,9.37,9.37,62300,584338.0,1454],[20240802,9.37,9.37,9.37,9.36,9.37,32200,301698.0,1455],[20240802,9.37,9.37,9.38,9.37,9.37,16500,154687.0,1456],[20240802,9.37,9.37,9.38,9.37,9.37,44200,414191.0,1457],[20240802,9.37,9.37,9.37,9.37,9.37,0,0.0,1458],[20240802,9.37,9.37,9.37,9.37,9.37,0,0.0,1459],[20240802,9.37,9.38,9.38,9.38,9.38,136600,1281308.0,1500],[20240805,9.38,9.3,9.36,9.27,9.36,115000,1070353.0,931],[20240805,9.36,9.33,9.35,9.33,9.34,38800,362582.0,932],[20240805,9.34,9.33,9.37,9.33,9.36,25000,233568.0,933],[20240805,9.36,9.36,9.38,9.35,9.35,36000,337068.0,934],[20240805,9.35,9.37,9.41,9.37,9.39,145900,1369872.0,935],[20240805,9.39,9.4,9.41,9.39,9.41,52300,491526.0,936],[20240805,9.41,9.42,9.42,9.4,9.41,38900,366086.0,937],[20240805,9.41,9.4,9.42,9.4,9.41,75300,708680.0,938],[20240805,9.41,9.4,9.41,9.4,9.4,54800,515263.0,939],[20240805,9.4,9.4,9.41,9.4,9.41,40600,381461.0,940],[20240805,9.41,9.42,9.42,9.42,9.42,19400,182748.0,941],[20240805,9.42,9.43,9.43,9.41,9.41,51000,480389.0,942],[20240805,9.41,9.4,9.41,9.39,9.4,23800,223731.0,943],[20240805,9.4,9.4,9.41,9.4,9.41,4500,42310.0,944],[20240805,9.41,9.4,9.41,9.4,9.4,14300,134451.0,945],[20240805,9.4,9.4,9.41,9.4,9.4,26800,251931.0,946],[20240805,9.4,9.4,9.41,9.4,9.4,3400,31977.0,947],[20240805,9.4,9.4,9.46,9.4,9.46,24200,228676.0,948],[20240805,9.46,9.47,9.47,9.42,9.42,54300,513306.0,949],[20240805,9.42,9.42,9.42,9.41,9.42,12300,115865.0,950],[20240805,9.42,9.41,9.42,9.41,9.42,9600,90378.0,951],[20240805,9.42,9.41,9.41,9.4,9.41,11100,104449.0,952],[20240805,9.41,9.41,9.41,9.4,9.4,12500,117577.0,953],[20240805,9.4,9.42,9.43,9.4,9.41,6300,59293.0,954],[20240805,9.41,9.4,9.41,9.4,9.41,14600,137381.0,955],[20240805,9.41,9.41,9.41,9.38,9.39,77100,724158.0,956],[20240805,9.39,9.38,9.39,9.37,9.39,18700,175407.0,957],[20240805,9.39,9.38,9.41,9.38,9.39,36800,345332.0,958],[20240805,9.39,9.39,9.39,9.38,9.38,31100,291778.0,959],[20240805,9.38,9.37,9.37,9.37,9.37,10000,93708.0,1000],[20240805,9.37,9.37,9.37,9.36,9.37,31200,292325.0,1001],[20240805,9.37,9.36,9.36,9.34,9.34,12900,120667.0,1002],[20240805,9.34,9.34,9.36,9.33,9.34,45700,426938.0,1003],[20240805,9.34,9.35,9.35,9.34,9.34,10500,98088.0,1004],[20240805,9.34,9.34,9.35,9.34,9.34,9800,91558.0,1005],[20240805,9.34,9.35,9.38,9.35,9.36,17300,162148.0,1006],[20240805,9.36,9.37,9.42,9.37,9.42,12600,118297.0,1007],[20240805,9.42,9.37,9.37,9.37,9.37,2600,24392.0,1008],[20240805,9.37,9.38,9.42,9.38,9.39,13800,129673.0,1009],[20240805,9.39,9.38,9.38,9.38,9.38,5900,55342.0,1010],[20240805,9.38,9.39,9.39,9.37,9.37,9000,84418.0,1011],[20240805,9.37,9.37,9.37,9.35,9.35,29800,278907.0,1012],[20240805,9.35,9.35,9.36,9.35,9.36,25700,240300.0,1013],[20240805,9.36,9.35,9.35,9.32,9.33,40000,373284.0,1014],[20240805,9.33,9.35,9.35,9.33,9.33,1500,14021.0,1015],[20240805,9.33,9.35,9.35,9.35,9.35,25700,240295.0,1016],[20240805,9.35,9.37,9.37,9.37,9.37,1100,10307.0,1017],[20240805,9.37,9.37,9.37,9.37,9.37,20000,187400.0,1018],[20240805,9.37,9.36,9.36,9.35,9.35,32400,303070.0,1019],[20240805,9.35,9.35,9.35,9.34,9.34,10700,100028.0,1020],[20240805,9.34,9.35,9.35,9.34,9.34,21600,201782.0,1021],[20240805,9.34,9.34,9.35,9.34,9.34,4200,39256.0,1022],[20240805,9.34,9.34,9.34,9.34,9.34,7300,68182.0,1023],[20240805,9.34,9.35,9.36,9.35,9.35,22600,211329.0,1024],[20240805,9.35,9.35,9.37,9.35,9.37,20300,190031.0,1025],[20240805,9.37,9.36,9.37,9.36,9.37,14500,135741.0,1026],[20240805,9.37,9.37,9.37,9.36,9.36,14100,131986.0,1027],[20240805,9.36,9.36,9.38,9.36,9.37,10700,100177.0,1028],[20240805,9.37,9.37,9.37,9.37,9.37,10000,93700.0,1029],[20240805,9.37,9.36,9.36,9.36,9.36,2300,21528.0,1030],[20240805,9.36,9.35,9.35,9.35,9.35,3900,36465.0,1031],[20240805,9.35,9.36,9.36,9.36,9.36,500,4680.0,1032],[20240805,9.36,9.35,9.35,9.35,9.35,2300,21505.0,1033],[20240805,9.35,9.35,9.36,9.35,9.35,6200,57976.0,1034],[20240805,9.35,9.36,9.36,9.35,9.35,1600,14964.0,1035],[20240805,9.35,9.35,9.35,9.35,9.35,0,0.0,1036],[20240805,9.35,9.35,9.35,9.35,9.35,200,1870.0,1037],[20240805,9.35,9.35,9.36,9.35,9.36,18200,170181.0,1038],[20240805,9.36,9.36,9.36,9.36,9.36,3800,35568.0,1039],[20240805,9.36,9.36,9.36,9.36,9.36,5800,54287.0,1040],[20240805,9.36,9.36,9.36,9.36,9.36,1400,13104.0,1041],[20240805,9.36,9.36,9.37,9.36,9.37,21100,197506.0,1042],[20240805,9.37,9.38,9.38,9.38,9.38,1900,17822.0,1043],[20240805,9.38,9.37,9.37,9.37,9.37,1600,14992.0,1044],[20240805,9.37,9.37,9.37,9.37,9.37,0,0.0,1045],[20240805,9.37,9.37,9.37,9.37,9.37,2300,21551.0,1046],[20240805,9.37,9.36,9.36,9.36,9.36,600,5616.0,1047],[20240805,9.36,9.36,9.36,9.36,9.36,1500,14040.0,1048],[20240805,9.36,9.37,9.37,9.37,9.37,300,2811.0,1049],[20240805,9.37,9.37,9.37,9.37,9.37,10100,94637.0,1050],[20240805,9.37,9.37,9.37,9.37,9.37,1100,10307.0,1051],[20240805,9.37,9.37,9.38,9.37,9.38,2100,19678.0,1052],[20240805,9.38,9.38,9.38,9.38,9.38,300,2814.0,1053],[20240805,9.38,9.38,9.38,9.38,9.38,9200,86296.0,1054],[20240805,9.38,9.39,9.39,9.38,9.38,14500,136065.0,1055],[20240805,9.38,9.37,9.37,9.37,9.37,3700,34669.0,1056],[20240805,9.37,9.37,9.37,9.37,9.37,900,8433.0,1057],[20240805,9.37,9.37,9.37,9.35,9.36,18800,175958.0,1058],[20240805,9.36,9.36,9.36,9.34,9.34,32900,307617.0,1059],[20240805,9.34,9.34,9.35,9.34,9.35,800,7478.0,1100],[20240805,9.35,9.35,9.36,9.35,9.36,24800,231937.0,1101],[20240805,9.36,9.34,9.34,9.34,9.34,9600,89669.0,1102],[20240805,9.34,9.38,9.38,9.35,9.35,10600,99398.0,1103],[20240805,9.35,9.35,9.35,9.35,9.35,0,0.0,1104],[20240805,9.35,9.39,9.39,9.37,9.39,24800,232836.0,1105],[20240805,9.39,9.39,9.39,9.39,9.39,2200,20658.0,1106],[20240805,9.39,9.39,9.39,9.39,9.39,600,5634.0,1107],[20240805,9.39,9.38,9.38,9.36,9.36,51600,483967.0,1108],[20240805,9.36,9.36,9.36,9.36,9.36,0,0.0,1109],[20240805,9.36,9.37,9.37,9.37,9.37,600,5622.0,1110],[20240805,9.37,9.38,9.39,9.38,9.39,18300,171778.0,1111],[20240805,9.39,9.4,9.4,9.4,9.4,15100,141940.0,1112],[20240805,9.4,9.4,9.43,9.4,9.42,113400,1068093.0,1113],[20240805,9.42,9.41,9.46,9.4,9.46,188400,1777769.0,1114],[20240805,9.46,9.43,9.53,9.43,9.52,277400,2633287.0,1115],[20240805,9.52,9.51,9.51,9.48,9.49,112800,1070270.0,1116],[20240805,9.49,9.49,9.5,9.48,9.49,41600,394750.0,1117],[20240805,9.49,9.49,9.58,9.49,9.55,379100,3617393.0,1118],[20240805,9.55,9.55,9.55,9.52,9.52,34400,327695.0,1119],[20240805,9.52,9.52,9.52,9.51,9.51,11600,110345.0,1120],[20240805,9.51,9.51,9.54,9.51,9.53,87100,829713.0,1121],[20240805,9.53,9.54,9.54,9.51,9.51,35100,334285.0,1122],[20240805,9.51,9.51,9.52,9.51,9.51,53000,504041.0,1123],[20240805,9.51,9.52,9.54,9.52,9.53,37300,355269.0,1124],[20240805,9.53,9.52,9.53,9.52,9.52,57500,547439.0,1125],[20240805,9.52,9.52,9.53,9.51,9.52,25200,239841.0,1126],[20240805,9.52,9.52,9.52,9.51,9.52,44000,418747.0,1127],[20240805,9.52,9.51,9.51,9.51,9.51,17300,164523.0,1128],[20240805,9.51,9.51,9.52,9.51,9.52,36100,343312.0,1129],[20240805,9.52,9.5,9.52,9.5,9.51,12400,117898.0,1130],[20240805,9.51,9.52,9.52,9.45,9.45,92500,877277.0,1301],[20240805,9.45,9.44,9.46,9.44,9.46,15800,149249.0,1302],[20240805,9.46,9.46,9.46,9.46,9.46,9100,86086.0,1303],[20240805,9.46,9.47,9.47,9.47,9.47,5400,51138.0,1304],[20240805,9.47,9.49,9.51,9.49,9.51,43200,410379.0,1305],[20240805,9.51,9.52,9.52,9.5,9.5,57700,548489.0,1306],[20240805,9.5,9.49,9.49,9.46,9.46,78500,744692.0,1307],[20240805,9.46,9.46,9.47,9.46,9.47,22100,209146.0,1308],[20240805,9.47,9.47,9.47,9.47,9.47,22800,215936.0,1309],[20240805,9.47,9.47,9.48,9.47,9.48,7500,71041.0,1310],[20240805,9.48,9.47,9.48,9.46,9.46,84700,802121.0,1311],[20240805,9.46,9.46,9.46,9.45,9.45,15400,145542.0,1312],[20240805,9.45,9.45,9.47,9.45,9.46,51800,489686.0,1313],[20240805,9.46,9.48,9.48,9.46,9.48,7000,66306.0,1314],[20240805,9.48,9.49,9.49,9.48,9.48,2300,21805.0,1315],[20240805,9.48,9.47,9.47,9.46,9.47,17500,165716.0,1316],[20240805,9.47,9.46,9.46,9.44,9.44,37200,351549.0,1317],[20240805,9.44,9.45,9.45,9.44,9.44,1500,14167.0,1318],[20240805,9.44,9.43,9.43,9.42,9.42,16200,152757.0,1319],[20240805,9.42,9.42,9.42,9.41,9.41,42000,395327.0,1320],[20240805,9.41,9.41,9.42,9.41,9.42,7800,73418.0,1321],[20240805,9.42,9.41,9.42,9.41,9.42,3900,36725.0,1322],[20240805,9.42,9.41,9.43,9.41,9.41,21300,200573.0,1323],[20240805,9.41,9.42,9.42,9.41,9.41,10400,98017.0,1324],[20240805,9.41,9.41,9.43,9.41,9.43,28300,266366.0,1325],[20240805,9.43,9.43,9.43,9.42,9.42,2300,21671.0,1326],[20240805,9.42,9.42,9.42,9.42,9.42,5100,48042.0,1327],[20240805,9.42,9.42,9.42,9.42,9.42,0,0.0,1328],[20240805,9.42,9.42,9.42,9.42,9.42,7800,73563.0,1329],[20240805,9.42,9.42,9.45,9.4,9.45,159300,1500504.0,1330],[20240805,9.45,9.46,9.47,9.46,9.46,68800,650474.0,1331],[20240805,9.46,9.47,9.47,9.45,9.45,20400,193072.0,1332],[20240805,9.45,9.44,9.45,9.44,9.44,1500,14161.0,1333],[20240805,9.44,9.45,9.45,9.45,9.45,7800,73710.0,1334],[20240805,9.45,9.45,9.45,9.42,9.42,42000,396584.0,1335],[20240805,9.42,9.42,9.42,9.4,9.4,24600,231304.0,1336],[20240805,9.4,9.41,9.41,9.37,9.37,11200,105162.0,1337],[20240805,9.37,9.38,9.38,9.36,9.36,54600,511218.0,1338],[20240805,9.36,9.36,9.42,9.36,9.41,26500,248705.0,1339],[20240805,9.41,9.41,9.43,9.41,9.43,20900,196880.0,1340],[20240805,9.43,9.42,9.42,9.41,9.41,5200,48971.0,1341],[20240805,9.41,9.41,9.41,9.41,9.41,3600,33876.0,1342],[20240805,9.41,9.41,9.42,9.41,9.42,7000,65920.0,1343],[20240805,9.42,9.4,9.41,9.4,9.4,4100,38563.0,1344],[20240805,9.4,9.4,9.4,9.4,9.4,3000,28200.0,1345],[20240805,9.4,9.4,9.4,9.4,9.4,5100,47988.0,1346],[20240805,9.4,9.4,9.4,9.4,9.4,6700,62980.0,1347],[20240805,9.4,9.4,9.41,9.4,9.4,4500,42304.0,1348],[20240805,9.4,9.39,9.39,9.39,9.39,6600,61974.0,1349],[20240805,9.39,9.39,9.39,9.38,9.38,56100,526221.0,1350],[20240805,9.38,9.39,9.39,9.39,9.39,20800,195209.0,1351],[20240805,9.39,9.38,9.38,9.38,9.38,100,938.0,1352],[20240805,9.38,9.39,9.39,9.38,9.38,15700,147303.0,1353],[20240805,9.38,9.39,9.39,9.37,9.37,58600,549171.0,1354],[20240805,9.37,9.37,9.38,9.36,9.38,56900,533156.0,1355],[20240805,9.38,9.38,9.38,9.38,9.38,3600,33768.0,1356],[20240805,9.38,9.39,9.39,9.38,9.38,24400,229078.0,1357],[20240805,9.38,9.38,9.38,9.37,9.37,17900,167883.0,1358],[20240805,9.37,9.37,9.37,9.36,9.36,45000,421224.0,1359],[20240805,9.36,9.36,9.36,9.33,9.33,79500,742978.0,1400],[20240805,9.33,9.33,9.34,9.33,9.33,21300,198745.0,1401],[20240805,9.33,9.34,9.36,9.34,9.34,26000,243015.0,1402],[20240805,9.34,9.35,9.37,9.35,9.36,28800,269603.0,1403],[20240805,9.36,9.37,9.37,9.37,9.37,2600,24362.0,1404],[20240805,9.37,9.38,9.38,9.37,9.37,7300,68464.0,1405],[20240805,9.37,9.37,9.38,9.37,9.38,1400,13130.0,1406],[20240805,9.38,9.39,9.4,9.39,9.39,4700,44137.0,1407],[20240805,9.39,9.39,9.4,9.39,9.39,1800,16904.0,1408],[20240805,9.39,9.4,9.4,9.39,9.39,10600,99623.0,1409],[20240805,9.39,9.38,9.38,9.37,9.37,10400,97543.0,1410],[20240805,9.37,9.36,9.36,9.36,9.36,6400,59904.0,1411],[20240805,9.36,9.36,9.36,9.34,9.34,17700,165337.0,1412],[20240805,9.34,9.35,9.35,9.35,9.35,3200,29920.0,1413],[20240805,9.35,9.36,9.36,9.35,9.35,6400,59856.0,1414],[20240805,9.35,9.34,9.34,9.34,9.34,10600,99004.0,1415],[20240805,9.34,9.34,9.35,9.34,9.35,17900,167192.0,1416],[20240805,9.35,9.35,9.35,9.35,9.35,3200,29920.0,1417],[20240805,9.35,9.35,9.37,9.35,9.37,24200,226332.0,1418],[20240805,9.37,9.38,9.38,9.36,9.36,6500,60912.0,1419],[20240805,9.36,9.36,9.36,9.36,9.36,3800,35568.0,1420],[20240805,9.36,9.36,9.36,9.35,9.36,1000,9356.0,1421],[20240805,9.36,9.36,9.36,9.36,9.36,800,7488.0,1422],[20240805,9.36,9.35,9.35,9.34,9.34,12500,116866.0,1423],[20240805,9.34,9.35,9.35,9.31,9.32,87500,816449.0,1424],[20240805,9.32,9.32,9.32,9.31,9.32,13400,124806.0,1425],[20240805,9.32,9.32,9.32,9.31,9.31,19700,183411.0,1426],[20240805,9.31,9.3,9.33,9.3,9.3,39700,369227.0,1427],[20240805,9.3,9.31,9.31,9.31,9.31,14000,130340.0,1428],[20240805,9.31,9.31,9.32,9.31,9.32,19200,178942.0,1429],[20240805,9.32,9.32,9.34,9.32,9.33,11800,110025.0,1430],[20240805,9.33,9.33,9.34,9.33,9.34,9600,89627.0,1431],[20240805,9.34,9.34,9.34,9.33,9.34,2300,21475.0,1432],[20240805,9.34,9.34,9.35,9.34,9.35,13800,128983.0,1433],[20240805,9.35,9.35,9.35,9.34,9.35,4100,38332.0,1434],[20240805,9.35,9.35,9.35,9.35,9.35,0,0.0,1435],[20240805,9.35,9.35,9.35,9.35,9.35,7400,69190.0,1436],[20240805,9.35,9.36,9.36,9.35,9.36,23500,219929.0,1437],[20240805,9.36,9.36,9.37,9.36,9.37,16500,154441.0,1438],[20240805,9.37,9.36,9.37,9.35,9.36,12900,120812.0,1439],[20240805,9.36,9.35,9.36,9.35,9.35,4400,41170.0,1440],[20240805,9.35,9.35,9.35,9.35,9.35,2700,25248.0,1441],[20240805,9.35,9.35,9.35,9.35,9.35,2100,19635.0,1442],[20240805,9.35,9.35,9.35,9.35,9.35,1700,15895.0,1443],[20240805,9.35,9.35,9.36,9.35,9.36,11400,106595.0,1444],[20240805,9.36,9.35,9.35,9.34,9.34,15500,144890.0,1445],[20240805,9.34,9.34,9.35,9.34,9.34,25900,241948.0,1446],[20240805,9.34,9.34,9.34,9.32,9.33,78700,734153.0,1447],[20240805,9.33,9.34,9.34,9.32,9.33,10000,93276.0,1448],[20240805,9.33,9.32,9.32,9.32,9.32,1100,10252.0,1449],[20240805,9.32,9.33,9.33,9.32,9.33,8600,80192.0,1450],[20240805,9.33,9.32,9.34,9.32,9.33,34000,317374.0,1451],[20240805,9.33,9.33,9.33,9.32,9.32,15800,147345.0,1452],[20240805,9.32,9.32,9.32,9.32,9.32,17000,158439.0,1453],[20240805,9.32,9.32,9.32,9.3,9.3,43600,405860.0,1454],[20240805,9.3,9.3,9.3,9.28,9.28,67100,623594.0,1455],[20240805,9.28,9.28,9.29,9.27,9.29,38700,359155.0,1456],[20240805,9.29,9.28,9.29,9.27,9.29,115900,1075789.0,1457],[20240805,9.29,9.28,9.28,9.28,9.28,700,6496.0,1458],[20240805,9.28,9.28,9.28,9.28,9.28,0,0.0,1459],[20240805,9.28,9.28,9.28,9.28,9.28,116500,1081120.0,1500],[20240806,9.28,9.37,9.43,9.37,9.39,142100,1334177.0,931],[20240806,9.39,9.39,9.39,9.31,9.34,139300,1303470.0,932],[20240806,9.34,9.33,9.34,9.33,9.33,110400,1030242.0,933],[20240806,9.33,9.33,9.34,9.33,9.34,47800,446030.0,934],[20240806,9.34,9.34,9.34,9.31,9.32,66800,622973.0,935],[20240806,9.32,9.32,9.33,9.31,9.31,41300,384892.0,936],[20240806,9.31,9.31,9.32,9.3,9.31,28400,264417.0,937],[20240806,9.31,9.31,9.34,9.31,9.33,26600,247866.0,938],[20240806,9.33,9.32,9.34,9.32,9.32,18200,169806.0,939],[20240806,9.32,9.32,9.32,9.32,9.32,65500,611469.0,940],[20240806,9.32,9.32,9.34,9.32,9.33,25800,240878.0,941],[20240806,9.33,9.33,9.33,9.33,9.33,5300,49449.0,942],[20240806,9.33,9.32,9.37,9.32,9.36,163700,1530428.0,943],[20240806,9.36,9.37,9.37,9.36,9.36,12200,114243.0,944],[20240806,9.36,9.36,9.36,9.35,9.35,34600,323708.0,945],[20240806,9.35,9.36,9.36,9.35,9.36,7100,66391.0,946],[20240806,9.36,9.36,9.36,9.34,9.35,5000,46750.0,947],[20240806,9.35,9.35,9.37,9.35,9.36,11100,103884.0,948],[20240806,9.36,9.36,9.37,9.36,9.37,9200,86176.0,949],[20240806,9.37,9.36,9.37,9.35,9.37,11900,111440.0,950],[20240806,9.37,9.37,9.37,9.36,9.37,5800,54345.0,951],[20240806,9.37,9.33,9.36,9.33,9.36,111700,1042666.0,952],[20240806,9.36,9.37,9.38,9.37,9.38,20700,193999.0,953],[20240806,9.38,9.38,9.38,9.37,9.37,100900,945456.0,954],[20240806,9.37,9.37,9.38,9.37,9.37,73200,685903.0,955],[20240806,9.37,9.37,9.38,9.37,9.38,17100,160231.0,956],[20240806,9.38,9.37,9.38,9.37,9.38,2100,19690.0,957],[20240806,9.38,9.37,9.38,9.37,9.37,12200,114324.0,958],[20240806,9.37,9.37,9.38,9.35,9.36,26200,245445.0,959],[20240806,9.36,9.35,9.37,9.35,9.36,5400,50508.0,1000],[20240806,9.36,9.34,9.36,9.33,9.36,30000,280441.0,1001],[20240806,9.36,9.36,9.36,9.33,9.33,17000,158828.0,1002],[20240806,9.33,9.33,9.34,9.33,9.33,11400,106400.0,1003],[20240806,9.33,9.33,9.34,9.33,9.34,16500,154097.0,1004],[20240806,9.34,9.34,9.34,9.34,9.34,6600,61644.0,1005],[20240806,9.34,9.34,9.35,9.34,9.34,12000,112176.0,1006],[20240806,9.34,9.34,9.34,9.33,9.33,5200,48537.0,1007],[20240806,9.33,9.33,9.34,9.32,9.32,25000,233238.0,1008],[20240806,9.32,9.33,9.34,9.33,9.34,3000,27999.0,1009],[20240806,9.34,9.33,9.33,9.32,9.33,9400,87700.0,1010],[20240806,9.33,9.33,9.33,9.33,9.33,2300,21459.0,1011],[20240806,9.33,9.34,9.34,9.34,9.34,11100,103674.0,1012],[20240806,9.34,9.33,9.34,9.33,9.33,5700,53221.0,1013],[20240806,9.33,9.33,9.34,9.32,9.34,39200,365496.0,1014],[20240806,9.34,9.32,9.32,9.32,9.32,6700,62444.0,1015],[20240806,9.32,9.33,9.33,9.31,9.31,10800,100594.0,1016],[20240806,9.31,9.31,9.31,9.3,9.3,44200,411248.0,1017],[20240806,9.3,9.3,9.3,9.28,9.28,45100,418836.0,1018],[20240806,9.28,9.29,9.31,9.29,9.31,27900,259495.0,1019],[20240806,9.31,9.32,9.33,9.31,9.33,5900,54991.0,1020],[20240806,9.33,9.33,9.34,9.33,9.34,14200,132621.0,1021],[20240806,9.34,9.33,9.33,9.33,9.33,2700,25171.0,1022],[20240806,9.33,9.33,9.34,9.33,9.34,14600,136342.0,1023],[20240806,9.34,9.34,9.35,9.34,9.35,9100,85005.0,1024],[20240806,9.35,9.35,9.35,9.33,9.34,5300,49501.0,1025],[20240806,9.34,9.34,9.35,9.34,9.34,20300,189636.0,1026],[20240806,9.34,9.34,9.34,9.33,9.34,5700,53228.0,1027],[20240806,9.34,9.34,9.34,9.34,9.34,6300,58842.0,1028],[20240806,9.34,9.33,9.34,9.33,9.33,9800,91512.0,1029],[20240806,9.33,9.32,9.32,9.32,9.32,2400,22368.0,1030],[20240806,9.32,9.34,9.34,9.32,9.32,1200,11198.0,1031],[20240806,9.32,9.34,9.34,9.34,9.34,300,2802.0,1032],[20240806,9.34,9.34,9.34,9.33,9.33,10500,98020.0,1033],[20240806,9.33,9.33,9.33,9.33,9.33,3300,30789.0,1034],[20240806,9.33,9.33,9.33,9.33,9.33,0,0.0,1035],[20240806,9.33,9.32,9.32,9.32,9.32,4700,43842.0,1036],[20240806,9.32,9.34,9.34,9.34,9.34,21300,198532.0,1037],[20240806,9.34,9.34,9.34,9.34,9.34,0,0.0,1038],[20240806,9.34,9.34,9.34,9.34,9.34,5300,49502.0,1039],[20240806,9.34,9.34,9.34,9.33,9.33,10400,97126.0,1040],[20240806,9.33,9.34,9.35,9.34,9.35,3500,32699.0,1041],[20240806,9.35,9.35,9.36,9.35,9.36,2800,26196.0,1042],[20240806,9.36,9.35,9.36,9.35,9.35,1100,10289.0,1043],[20240806,9.35,9.35,9.35,9.35,9.35,0,0.0,1044],[20240806,9.35,9.35,9.35,9.35,9.35,1600,14960.0,1045],[20240806,9.35,9.35,9.37,9.35,9.37,33200,310794.0,1046],[20240806,9.37,9.36,9.37,9.36,9.37,10500,98285.0,1047],[20240806,9.37,9.36,9.37,9.36,9.37,9100,85202.0,1048],[20240806,9.37,9.37,9.37,9.36,9.37,4400,41222.0,1049],[20240806,9.37,9.37,9.37,9.37,9.37,500,4685.0,1050],[20240806,9.37,9.37,9.37,9.37,9.37,0,0.0,1051],[20240806,9.37,9.37,9.37,9.37,9.37,0,0.0,1052],[20240806,9.37,9.36,9.36,9.36,9.36,9700,90792.0,1053],[20240806,9.36,9.36,9.36,9.36,9.36,12200,114192.0,1054],[20240806,9.36,9.36,9.37,9.36,9.37,2600,24346.0,1055],[20240806,9.37,9.36,9.37,9.36,9.36,38600,361303.0,1056],[20240806,9.36,9.37,9.37,9.35,9.35,4300,40246.0,1057],[20240806,9.35,9.35,9.36,9.35,9.36,5600,52409.0,1058],[20240806,9.36,9.36,9.36,9.36,9.36,1000,9360.0,1059],[20240806,9.36,9.36,9.36,9.36,9.36,0,0.0,1100],[20240806,9.36,9.36,9.36,9.36,9.36,5200,48680.0,1101],[20240806,9.36,9.37,9.37,9.36,9.37,73700,690537.0,1102],[20240806,9.37,9.37,9.37,9.37,9.37,3700,34669.0,1103],[20240806,9.37,9.37,9.37,9.37,9.37,14300,133991.0,1104],[20240806,9.37,9.38,9.38,9.38,9.38,25600,240128.0,1105],[20240806,9.38,9.38,9.38,9.38,9.38,10000,93800.0,1106],[20240806,9.38,9.38,9.38,9.38,9.38,1400,13132.0,1107],[20240806,9.38,9.38,9.38,9.38,9.38,2700,25327.0,1108],[20240806,9.38,9.38,9.38,9.37,9.37,4300,40319.0,1109],[20240806,9.37,9.38,9.38,9.37,9.37,8000,74983.0,1110],[20240806,9.37,9.36,9.36,9.36,9.36,28200,264030.0,1111],[20240806,9.36,9.36,9.36,9.36,9.36,13100,122616.0,1112],[20240806,9.36,9.36,9.36,9.36,9.36,1700,15912.0,1113],[20240806,9.36,9.36,9.36,9.36,9.36,3500,32760.0,1114],[20240806,9.36,9.36,9.36,9.36,9.36,200,1872.0,1115],[20240806,9.36,9.36,9.36,9.36,9.36,9100,85176.0,1116],[20240806,9.36,9.36,9.36,9.35,9.35,1900,17781.0,1117],[20240806,9.35,9.35,9.35,9.35,9.35,200,1870.0,1118],[20240806,9.35,9.36,9.36,9.36,9.36,4000,37440.0,1119],[20240806,9.36,9.36,9.36,9.36,9.36,1300,12168.0,1120],[20240806,9.36,9.36,9.36,9.35,9.35,1200,11229.0,1121],[20240806,9.35,9.35,9.35,9.35,9.35,10300,96305.0,1122],[20240806,9.35,9.34,9.35,9.34,9.35,12500,116783.0,1123],[20240806,9.35,9.35,9.35,9.35,9.35,1100,10285.0,1124],[20240806,9.35,9.35,9.35,9.35,9.35,0,0.0,1125],[20240806,9.35,9.35,9.35,9.34,9.34,2400,22420.0,1126],[20240806,9.34,9.34,9.34,9.34,9.34,100,934.0,1127],[20240806,9.34,9.34,9.34,9.34,9.34,900,8406.0,1128],[20240806,9.34,9.35,9.35,9.34,9.34,3600,33625.0,1129],[20240806,9.34,9.34,9.35,9.34,9.35,3800,35493.0,1130],[20240806,9.35,9.34,9.34,9.34,9.34,3400,31756.0,1301],[20240806,9.34,9.33,9.34,9.31,9.34,25800,240467.0,1302],[20240806,9.34,9.34,9.34,9.34,9.34,700,6538.0,1303],[20240806,9.34,9.34,9.34,9.34,9.34,0,0.0,1304],[20240806,9.34,9.32,9.33,9.32,9.33,1900,17726.0,1305],[20240806,9.33,9.33,9.33,9.33,9.33,0,0.0,1306],[20240806,9.33,9.3,9.31,9.3,9.3,34400,320219.0,1307],[20240806,9.3,9.31,9.31,9.3,9.3,1500,13953.0,1308],[20240806,9.3,9.29,9.3,9.29,9.3,22500,209111.0,1309],[20240806,9.3,9.29,9.29,9.28,9.29,1000,9288.0,1310],[20240806,9.29,9.29,9.29,9.28,9.28,2500,23204.0,1311],[20240806,9.28,9.29,9.29,9.27,9.27,23500,218007.0,1312],[20240806,9.27,9.26,9.26,9.26,9.26,51800,479678.0,1313],[20240806,9.26,9.26,9.28,9.26,9.28,7000,64911.0,1314],[20240806,9.28,9.26,9.26,9.26,9.26,300,2778.0,1315],[20240806,9.26,9.27,9.28,9.27,9.28,2600,24106.0,1316],[20240806,9.28,9.27,9.27,9.27,9.27,4700,43606.0,1317],[20240806,9.27,9.28,9.28,9.27,9.27,4000,37110.0,1318],[20240806,9.27,9.28,9.29,9.28,9.29,29000,269326.0,1319],[20240806,9.29,9.29,9.29,9.29,9.29,1100,10219.0,1320],[20240806,9.29,9.29,9.29,9.29,9.29,100,929.0,1321],[20240806,9.29,9.3,9.31,9.3,9.31,7300,67922.0,1322],[20240806,9.31,9.3,9.31,9.3,9.31,6800,63245.0,1323],[20240806,9.31,9.29,9.29,9.29,9.29,4500,41805.0,1324],[20240806,9.29,9.3,9.3,9.3,9.3,4900,45570.0,1325],[20240806,9.3,9.3,9.3,9.3,9.3,4900,45560.0,1326],[20240806,9.3,9.3,9.3,9.3,9.3,8500,79050.0,1327],[20240806,9.3,9.3,9.3,9.29,9.29,1200,11153.0,1328],[20240806,9.29,9.3,9.3,9.3,9.3,500,4650.0,1329],[20240806,9.3,9.29,9.29,9.29,9.29,200,1858.0,1330],[20240806,9.29,9.3,9.3,9.29,9.29,1400,13007.0,1331],[20240806,9.29,9.29,9.29,9.29,9.29,100,929.0,1332],[20240806,9.29,9.29,9.29,9.28,9.28,48400,449586.0,1333],[20240806,9.28,9.28,9.28,9.28,9.28,900,8352.0,1334],[20240806,9.28,9.28,9.28,9.28,9.28,2600,24128.0,1335],[20240806,9.28,9.29,9.29,9.29,9.29,2700,25083.0,1336],[20240806,9.29,9.29,9.29,9.29,9.29,16400,152356.0,1337],[20240806,9.29,9.29,9.29,9.28,9.28,16500,153281.0,1338],[20240806,9.28,9.29,9.29,9.29,9.29,500,4645.0,1339],[20240806,9.29,9.29,9.3,9.29,9.3,6800,63235.0,1340],[20240806,9.3,9.3,9.3,9.3,9.3,0,0.0,1341],[20240806,9.3,9.3,9.3,9.3,9.3,0,0.0,1342],[20240806,9.3,9.3,9.3,9.29,9.3,2700,25094.0,1343],[20240806,9.3,9.3,9.3,9.3,9.3,1400,13020.0,1344],[20240806,9.3,9.3,9.31,9.3,9.31,6000,55805.0,1345],[20240806,9.31,9.31,9.31,9.3,9.31,8600,80065.0,1346],[20240806,9.31,9.3,9.3,9.3,9.3,10400,96720.0,1347],[20240806,9.3,9.29,9.3,9.29,9.3,10400,96698.0,1348],[20240806,9.3,9.29,9.29,9.29,9.29,300,2787.0,1349],[20240806,9.29,9.29,9.29,9.29,9.29,17000,157930.0,1350],[20240806,9.29,9.28,9.28,9.28,9.28,40400,374912.0,1351],[20240806,9.28,9.28,9.28,9.28,9.28,0,0.0,1352],[20240806,9.28,9.27,9.27,9.27,9.27,1600,14832.0,1353],[20240806,9.27,9.27,9.27,9.25,9.25,52900,490066.0,1354],[20240806,9.25,9.25,9.25,9.23,9.25,50600,467597.0,1355],[20240806,9.25,9.25,9.25,9.25,9.25,2700,24975.0,1356],[20240806,9.25,9.26,9.27,9.26,9.27,18700,173205.0,1357],[20240806,9.27,9.27,9.28,9.27,9.27,17400,161467.0,1358],[20240806,9.27,9.27,9.27,9.27,9.27,3900,36153.0,1359],[20240806,9.27,9.27,9.27,9.27,9.27,2100,19467.0,1400],[20240806,9.27,9.27,9.27,9.27,9.27,5800,53766.0,1401],[20240806,9.27,9.27,9.27,9.27,9.27,1900,17613.0,1402],[20240806,9.27,9.27,9.27,9.26,9.27,5600,51909.0,1403],[20240806,9.27,9.27,9.27,9.27,9.27,13600,126072.0,1404],[20240806,9.27,9.26,9.26,9.26,9.26,9200,85224.0,1405],[20240806,9.26,9.26,9.27,9.26,9.27,4600,42638.0,1406],[20240806,9.27,9.27,9.27,9.27,9.27,2200,20394.0,1407],[20240806,9.27,9.27,9.27,9.27,9.27,12000,111240.0,1408],[20240806,9.27,9.27,9.27,9.26,9.27,3900,36152.0,1409],[20240806,9.27,9.27,9.28,9.27,9.28,9500,88070.0,1410],[20240806,9.28,9.27,9.27,9.27,9.27,7100,65817.0,1411],[20240806,9.27,9.27,9.27,9.27,9.27,0,0.0,1412],[20240806,9.27,9.27,9.28,9.27,9.28,31200,289529.0,1413],[20240806,9.28,9.27,9.27,9.27,9.27,1600,14832.0,1414],[20240806,9.27,9.28,9.28,9.28,9.28,2500,23200.0,1415],[20240806,9.28,9.28,9.28,9.28,9.28,21700,201476.0,1416],[20240806,9.28,9.28,9.28,9.28,9.28,2300,21344.0,1417],[20240806,9.28,9.29,9.29,9.28,9.29,17100,158850.0,1418],[20240806,9.29,9.29,9.29,9.27,9.27,11700,108537.0,1419],[20240806,9.27,9.27,9.28,9.27,9.28,2900,26911.0,1420],[20240806,9.28,9.29,9.29,9.29,9.29,3100,28799.0,1421],[20240806,9.29,9.28,9.29,9.28,9.29,22500,208877.0,1422],[20240806,9.29,9.27,9.29,9.27,9.29,10400,96496.0,1423],[20240806,9.29,9.29,9.29,9.29,9.29,1000,9290.0,1424],[20240806,9.29,9.3,9.3,9.29,9.29,13300,123657.0,1425],[20240806,9.29,9.3,9.3,9.3,9.3,800,7440.0,1426],[20240806,9.3,9.3,9.3,9.3,9.3,100,930.0,1427],[20240806,9.3,9.3,9.3,9.3,9.3,2000,18600.0,1428],[20240806,9.3,9.29,9.31,9.29,9.3,21600,200916.0,1429],[20240806,9.3,9.3,9.3,9.3,9.3,2300,21392.0,1430],[20240806,9.3,9.31,9.31,9.31,9.31,2500,23275.0,1431],[20240806,9.31,9.31,9.31,9.31,9.31,2200,20482.0,1432],[20240806,9.31,9.3,9.31,9.3,9.31,2500,23273.0,1433],[20240806,9.31,9.31,9.31,9.31,9.31,0,0.0,1434],[20240806,9.31,9.3,9.32,9.3,9.32,64400,599299.0,1435],[20240806,9.32,9.32,9.33,9.31,9.31,9400,87580.0,1436],[20240806,9.31,9.33,9.34,9.33,9.33,17900,167032.0,1437],[20240806,9.33,9.34,9.35,9.34,9.35,37200,347506.0,1438],[20240806,9.35,9.35,9.35,9.34,9.35,34300,320566.0,1439],[20240806,9.35,9.34,9.35,9.34,9.35,1900,17764.0,1440],[20240806,9.35,9.35,9.35,9.35,9.35,6100,57035.0,1441],[20240806,9.35,9.35,9.35,9.35,9.35,3800,35530.0,1442],[20240806,9.35,9.34,9.35,9.34,9.35,23700,221578.0,1443],[20240806,9.35,9.35,9.35,9.34,9.35,4600,43009.0,1444],[20240806,9.35,9.34,9.35,9.34,9.34,8800,82199.0,1445],[20240806,9.34,9.34,9.35,9.34,9.35,1800,16825.0,1446],[20240806,9.35,9.35,9.35,9.33,9.34,57100,533308.0,1447],[20240806,9.34,9.34,9.34,9.32,9.34,7600,70915.0,1448],[20240806,9.34,9.34,9.34,9.33,9.33,25200,235264.0,1449],[20240806,9.33,9.34,9.34,9.33,9.34,2500,23348.0,1450],[20240806,9.34,9.34,9.35,9.34,9.34,14100,131695.0,1451],[20240806,9.34,9.34,9.37,9.34,9.36,108300,1013464.0,1452],[20240806,9.36,9.37,9.38,9.36,9.38,54900,514234.0,1453],[20240806,9.38,9.38,9.38,9.36,9.37,11900,111513.0,1454],[20240806,9.37,9.37,9.39,9.37,9.38,98100,919831.0,1455],[20240806,9.38,9.38,9.39,9.37,9.38,78000,731518.0,1456],[20240806,9.38,9.38,9.38,9.37,9.37,38900,364869.0,1457],[20240806,9.37,9.38,9.38,9.38,9.38,2400,22512.0,1458],[20240806,9.38,9.38,9.38,9.38,9.38,0,0.0,1459],[20240806,9.38,9.37,9.37,9.37,9.37,76900,720553.0,1500],[20240807,9.37,9.39,9.39,9.36,9.36,45400,425916.0,931],[20240807,9.36,9.35,9.37,9.35,9.35,17300,161876.0,932],[20240807,9.35,9.35,9.38,9.35,9.38,12900,120734.0,933],[20240807,9.38,9.38,9.38,9.35,9.35,30500,285409.0,934],[20240807,9.35,9.36,9.39,9.35,9.38,41800,391250.0,935],[20240807,9.38,9.38,9.38,9.35,9.37,14500,135735.0,936],[20240807,9.37,9.36,9.36,9.34,9.35,70000,654678.0,937],[20240807,9.35,9.35,9.35,9.35,9.35,3100,28985.0,938],[20240807,9.35,9.35,9.35,9.35,9.35,18600,173927.0,939],[20240807,9.35,9.34,9.34,9.34,9.34,15300,142906.0,940],[20240807,9.34,9.34,9.38,9.33,9.37,24200,226347.0,941],[20240807,9.37,9.37,9.37,9.34,9.37,9300,87034.0,942],[20240807,9.37,9.34,9.35,9.34,9.35,3800,35519.0,943],[20240807,9.35,9.35,9.35,9.35,9.35,5500,51425.0,944],[20240807,9.35,9.35,9.36,9.35,9.36,6700,62707.0,945],[20240807,9.36,9.37,9.4,9.37,9.38,13900,130473.0,946],[20240807,9.38,9.38,9.4,9.38,9.4,15500,145559.0,947],[20240807,9.4,9.4,9.4,9.37,9.37,6300,59124.0,948],[20240807,9.37,9.38,9.4,9.38,9.4,15300,143810.0,949],[20240807,9.4,9.38,9.4,9.38,9.38,12900,121017.0,950],[20240807,9.38,9.38,9.39,9.38,9.39,14300,134175.0,951],[20240807,9.39,9.39,9.39,9.39,9.39,26600,249774.0,952],[20240807,9.39,9.38,9.4,9.38,9.4,6600,61976.0,953],[20240807,9.4,9.4,9.4,9.39,9.39,16000,150263.0,954],[20240807,9.39,9.38,9.39,9.38,9.38,3300,30958.0,955],[20240807,9.38,9.38,9.39,9.38,9.39,12000,112664.0,956],[20240807,9.39,9.39,9.4,9.39,9.4,3800,35684.0,957],[20240807,9.4,9.39,9.4,9.39,9.39,10700,100475.0,958],[20240807,9.39,9.39,9.4,9.39,9.4,4900,46021.0,959],[20240807,9.4,9.4,9.4,9.4,9.4,24800,233120.0,1000],[20240807,9.4,9.39,9.39,9.39,9.39,44000,413160.0,1001],[20240807,9.39,9.38,9.38,9.38,9.38,2400,22512.0,1002],[20240807,9.38,9.38,9.38,9.38,9.38,36100,338618.0,1003],[20240807,9.38,9.38,9.38,9.37,9.37,2700,25325.0,1004],[20240807,9.37,9.38,9.38,9.38,9.38,14300,134134.0,1005],[20240807,9.38,9.38,9.39,9.38,9.39,9500,89111.0,1006],[20240807,9.39,9.39,9.39,9.38,9.38,9200,86316.0,1007],[20240807,9.38,9.38,9.38,9.37,9.37,30500,285968.0,1008],[20240807,9.37,9.38,9.38,9.37,9.37,1400,13130.0,1009],[20240807,9.37,9.37,9.37,9.37,9.37,5000,46850.0,1010],[20240807,9.37,9.38,9.38,9.38,9.38,4200,39396.0,1011],[20240807,9.38,9.37,9.37,9.37,9.37,32500,304525.0,1012],[20240807,9.37,9.37,9.38,9.37,9.38,30800,288830.0,1013],[20240807,9.38,9.39,9.39,9.38,9.38,4800,45030.0,1014],[20240807,9.38,9.38,9.38,9.37,9.37,2600,24378.0,1015],[20240807,9.37,9.37,9.37,9.37,9.37,0,0.0,1016],[20240807,9.37,9.38,9.38,9.37,9.38,7900,74081.0,1017],[20240807,9.38,9.39,9.39,9.38,9.38,1700,15960.0,1018],[20240807,9.38,9.39,9.39,9.38,9.39,6600,61937.0,1019],[20240807,9.39,9.39,9.39,9.38,9.38,15300,143664.0,1020],[20240807,9.38,9.38,9.38,9.38,9.38,18100,169778.0,1021],[20240807,9.38,9.39,9.41,9.39,9.41,147400,1384578.0,1022],[20240807,9.41,9.41,9.41,9.4,9.4,14100,132670.0,1023],[20240807,9.4,9.41,9.41,9.41,9.41,12900,121389.0,1024],[20240807,9.41,9.41,9.41,9.4,9.4,2700,25401.0,1025],[20240807,9.4,9.4,9.41,9.4,9.41,9900,93073.0,1026],[20240807,9.41,9.4,9.4,9.4,9.4,9900,93060.0,1027],[20240807,9.4,9.4,9.41,9.4,9.41,1700,15987.0,1028],[20240807,9.41,9.41,9.41,9.4,9.4,200,1881.0,1029],[20240807,9.4,9.41,9.41,9.4,9.4,6200,58288.0,1030],[20240807,9.4,9.4,9.4,9.4,9.4,0,0.0,1031],[20240807,9.4,9.41,9.41,9.39,9.39,20800,195386.0,1032],[20240807,9.39,9.4,9.4,9.4,9.4,6800,63920.0,1033],[20240807,9.4,9.4,9.4,9.4,9.4,10900,102460.0,1034],[20240807,9.4,9.4,9.4,9.39,9.39,6600,62038.0,1035],[20240807,9.39,9.39,9.4,9.39,9.39,17100,160599.0,1036],[20240807,9.39,9.4,9.41,9.39,9.41,24800,233165.0,1037],[20240807,9.41,9.4,9.41,9.4,9.41,500,4702.0,1038],[20240807,9.41,9.4,9.4,9.4,9.4,300,2820.0,1039],[20240807,9.4,9.41,9.41,9.4,9.41,700,6586.0,1040],[20240807,9.41,9.4,9.41,9.4,9.41,1500,14110.0,1041],[20240807,9.41,9.4,9.4,9.4,9.4,100,940.0,1042],[20240807,9.4,9.41,9.41,9.4,9.41,3300,31033.0,1043],[20240807,9.41,9.4,9.4,9.4,9.4,6600,62040.0,1044],[20240807,9.4,9.4,9.4,9.4,9.4,4700,44189.4,1045],[20240807,9.4,9.4,9.41,9.4,9.41,5100,47959.0,1046],[20240807,9.41,9.41,9.41,9.4,9.4,6800,63935.0,1047],[20240807,9.4,9.41,9.41,9.41,9.41,6100,57401.0,1048],[20240807,9.41,9.4,9.41,9.4,9.41,11700,109987.0,1049],[20240807,9.41,9.4,9.4,9.4,9.4,9800,92080.6,1050],[20240807,9.4,9.41,9.41,9.4,9.4,8300,78078.0,1051],[20240807,9.4,9.39,9.4,9.39,9.4,10700,100575.0,1052],[20240807,9.4,9.4,9.4,9.4,9.4,1100,10340.0,1053],[20240807,9.4,9.4,9.4,9.4,9.4,800,7520.0,1054],[20240807,9.4,9.39,9.4,9.39,9.4,5000,46960.0,1055],[20240807,9.4,9.4,9.4,9.4,9.4,3700,34780.0,1056],[20240807,9.4,9.4,9.4,9.4,9.4,0,0.0,1057],[20240807,9.4,9.41,9.41,9.41,9.41,1700,15997.0,1058],[20240807,9.41,9.4,9.4,9.4,9.4,2600,24440.0,1059],[20240807,9.4,9.4,9.4,9.4,9.4,0,0.0,1100],[20240807,9.4,9.4,9.41,9.4,9.41,6100,57397.0,1101],[20240807,9.41,9.41,9.41,9.4,9.41,3600,33875.0,1102],[20240807,9.41,9.41,9.41,9.41,9.41,2000,18820.0,1103],[20240807,9.41,9.4,9.4,9.4,9.4,700,6580.0,1104],[20240807,9.4,9.41,9.42,9.41,9.42,79100,744469.0,1105],[20240807,9.42,9.42,9.42,9.42,9.42,65900,620778.0,1106],[20240807,9.42,9.43,9.43,9.42,9.43,25900,244145.0,1107],[20240807,9.43,9.43,9.44,9.43,9.43,10500,99031.0,1108],[20240807,9.43,9.43,9.43,9.42,9.42,14300,134780.0,1109],[20240807,9.42,9.42,9.43,9.42,9.43,15700,147976.0,1110],[20240807,9.43,9.43,9.44,9.43,9.43,6400,60354.0,1111],[20240807,9.43,9.43,9.43,9.43,9.43,4200,39606.0,1112],[20240807,9.43,9.43,9.43,9.43,9.43,1300,12259.0,1113],[20240807,9.43,9.43,9.43,9.42,9.43,16300,153616.0,1114],[20240807,9.43,9.43,9.43,9.42,9.43,5400,50892.0,1115],[20240807,9.43,9.43,9.45,9.43,9.45,51600,487221.0,1116],[20240807,9.45,9.45,9.45,9.43,9.43,8100,76501.0,1117],[20240807,9.43,9.43,9.43,9.43,9.43,9700,91471.0,1118],[20240807,9.43,9.44,9.53,9.44,9.53,282900,2681434.0,1119],[20240807,9.53,9.54,9.55,9.46,9.47,195100,1857302.0,1120],[20240807,9.47,9.49,9.6,9.49,9.59,376700,3596425.0,1121],[20240807,9.59,9.6,9.6,9.52,9.55,164400,1572079.0,1122],[20240807,9.55,9.56,9.56,9.53,9.54,148400,1416585.0,1123],[20240807,9.54,9.53,9.54,9.5,9.54,115400,1099621.0,1124],[20240807,9.54,9.51,9.52,9.5,9.51,31200,297077.0,1125],[20240807,9.51,9.51,9.53,9.51,9.53,113700,1082615.0,1126],[20240807,9.53,9.53,9.55,9.53,9.54,85700,817047.0,1127],[20240807,9.54,9.55,9.55,9.53,9.53,91700,875061.0,1128],[20240807,9.53,9.53,9.54,9.52,9.52,41100,391490.0,1129],[20240807,9.52,9.52,9.52,9.51,9.51,28300,269425.0,1130],[20240807,9.51,9.51,9.51,9.51,9.51,65700,624901.0,1301],[20240807,9.51,9.51,9.52,9.5,9.5,82600,785341.0,1302],[20240807,9.5,9.49,9.5,9.49,9.5,8200,77867.0,1303],[20240807,9.5,9.5,9.5,9.5,9.5,7300,69350.0,1304],[20240807,9.5,9.5,9.51,9.5,9.5,23400,222313.0,1305],[20240807,9.5,9.5,9.5,9.49,9.49,10500,99678.0,1306],[20240807,9.49,9.48,9.48,9.48,9.48,1000,9480.0,1307],[20240807,9.48,9.48,9.48,9.48,9.48,2000,18960.0,1308],[20240807,9.48,9.48,9.48,9.48,9.48,24800,235104.0,1309],[20240807,9.48,9.48,9.49,9.48,9.49,21400,202884.0,1310],[20240807,9.49,9.49,9.49,9.49,9.49,5700,54093.0,1311],[20240807,9.49,9.49,9.49,9.49,9.49,200,1898.0,1312],[20240807,9.49,9.47,9.48,9.47,9.48,10400,98587.0,1313],[20240807,9.48,9.48,9.48,9.48,9.48,100,948.0,1314],[20240807,9.48,9.49,9.5,9.49,9.5,10800,102547.0,1315],[20240807,9.5,9.5,9.51,9.5,9.5,11800,112121.0,1316],[20240807,9.5,9.5,9.5,9.5,9.5,8200,77901.0,1317],[20240807,9.5,9.5,9.52,9.49,9.51,40100,381127.0,1318],[20240807,9.51,9.52,9.52,9.51,9.52,37700,358870.0,1319],[20240807,9.52,9.52,9.52,9.51,9.51,13000,123679.0,1320],[20240807,9.51,9.51,9.52,9.51,9.52,8300,78960.0,1321],[20240807,9.52,9.52,9.52,9.51,9.51,24200,230273.0,1322],[20240807,9.51,9.52,9.52,9.51,9.52,8600,81801.0,1323],[20240807,9.52,9.51,9.51,9.5,9.5,60400,574247.0,1324],[20240807,9.5,9.5,9.51,9.5,9.5,15600,148322.0,1325],[20240807,9.5,9.5,9.5,9.5,9.5,8300,78850.0,1326],[20240807,9.5,9.5,9.5,9.5,9.5,6800,64600.0,1327],[20240807,9.5,9.5,9.51,9.5,9.51,43600,414203.0,1328],[20240807,9.51,9.51,9.51,9.5,9.5,6500,61814.0,1329],[20240807,9.5,9.5,9.5,9.5,9.5,1000,9500.0,1330],[20240807,9.5,9.5,9.52,9.5,9.52,17800,169272.0,1331],[20240807,9.52,9.52,9.53,9.51,9.53,23500,223785.0,1332],[20240807,9.53,9.53,9.53,9.53,9.53,18000,171540.0,1333],[20240807,9.53,9.52,9.52,9.52,9.52,20400,194208.0,1334],[20240807,9.52,9.52,9.52,9.52,9.52,18700,178026.0,1335],[20240807,9.52,9.52,9.52,9.52,9.52,1200,11424.0,1336],[20240807,9.52,9.52,9.52,9.51,9.51,400,3806.0,1337],[20240807,9.51,9.52,9.53,9.52,9.52,32400,308465.0,1338],[20240807,9.52,9.52,9.52,9.52,9.52,1600,15232.0,1339],[20240807,9.52,9.52,9.52,9.52,9.52,12300,117096.0,1340],[20240807,9.52,9.51,9.51,9.51,9.51,6900,65619.0,1341],[20240807,9.51,9.51,9.51,9.51,9.51,41500,394665.0,1342],[20240807,9.51,9.51,9.51,9.51,9.51,21000,199710.0,1343],[20240807,9.51,9.51,9.51,9.5,9.5,41900,398276.0,1344],[20240807,9.5,9.5,9.5,9.49,9.49,32100,304717.0,1345],[20240807,9.49,9.49,9.49,9.48,9.48,13500,128079.0,1346],[20240807,9.48,9.48,9.49,9.48,9.49,17600,166852.0,1347],[20240807,9.49,9.49,9.5,9.49,9.49,5500,52199.0,1348],[20240807,9.49,9.48,9.49,9.48,9.49,1700,16118.0,1349],[20240807,9.49,9.49,9.51,9.49,9.51,54600,518646.0,1350],[20240807,9.51,9.52,9.52,9.51,9.51,18100,172148.0,1351],[20240807,9.51,9.51,9.51,9.5,9.5,9400,89346.0,1352],[20240807,9.5,9.51,9.51,9.51,9.51,33400,317634.0,1353],[20240807,9.51,9.51,9.51,9.5,9.5,14400,136864.0,1354],[20240807,9.5,9.51,9.52,9.51,9.52,13500,128510.0,1355],[20240807,9.52,9.51,9.51,9.51,9.51,22000,209220.0,1356],[20240807,9.51,9.51,9.51,9.51,9.51,2000,19020.0,1357],[20240807,9.51,9.51,9.51,9.51,9.51,1500,14265.0,1358],[20240807,9.51,9.51,9.51,9.51,9.51,11900,113169.0,1359],[20240807,9.51,9.51,9.51,9.5,9.5,3000,28524.0,1400],[20240807,9.5,9.5,9.51,9.5,9.51,8500,80821.0,1401],[20240807,9.51,9.51,9.51,9.5,9.5,13800,131233.0,1402],[20240807,9.5,9.5,9.51,9.5,9.51,7600,72266.0,1403],[20240807,9.51,9.51,9.51,9.51,9.51,2000,19020.0,1404],[20240807,9.51,9.51,9.51,9.51,9.51,7000,66570.0,1405],[20240807,9.51,9.51,9.51,9.5,9.5,7000,66558.0,1406],[20240807,9.5,9.51,9.52,9.5,9.52,27900,265286.0,1407],[20240807,9.52,9.52,9.52,9.52,9.52,17600,167552.0,1408],[20240807,9.52,9.51,9.52,9.51,9.52,2800,26629.0,1409],[20240807,9.52,9.51,9.53,9.51,9.52,42400,403619.0,1410],[20240807,9.52,9.53,9.53,9.51,9.52,12300,117090.0,1411],[20240807,9.52,9.52,9.53,9.52,9.52,6500,61899.0,1412],[20240807,9.52,9.52,9.52,9.52,9.52,22500,214210.0,1413],[20240807,9.52,9.52,9.53,9.52,9.52,10400,99009.0,1414],[20240807,9.52,9.52,9.52,9.52,9.52,24800,236096.0,1415],[20240807,9.52,9.53,9.53,9.52,9.52,5400,51444.0,1416],[20240807,9.52,9.52,9.53,9.52,9.53,12600,120054.0,1417],[20240807,9.53,9.53,9.53,9.52,9.52,49300,469794.0,1418],[20240807,9.52,9.53,9.53,9.52,9.52,5400,51459.0,1419],[20240807,9.52,9.53,9.53,9.53,9.53,1600,15248.0,1420],[20240807,9.53,9.52,9.54,9.52,9.54,31900,304121.0,1421],[20240807,9.54,9.54,9.54,9.53,9.53,28500,271793.0,1422],[20240807,9.53,9.54,9.54,9.52,9.54,61700,587751.0,1423],[20240807,9.54,9.54,9.54,9.53,9.54,9400,89607.0,1424],[20240807,9.54,9.53,9.53,9.53,9.53,6000,57180.0,1425],[20240807,9.53,9.54,9.54,9.52,9.53,45100,429796.0,1426],[20240807,9.53,9.53,9.53,9.53,9.53,4800,45744.0,1427],[20240807,9.53,9.53,9.53,9.53,9.53,3900,37167.0,1428],[20240807,9.53,9.53,9.53,9.52,9.52,7100,67654.0,1429],[20240807,9.52,9.53,9.53,9.53,9.53,4500,42885.0,1430],[20240807,9.53,9.53,9.53,9.53,9.53,7100,67663.0,1431],[20240807,9.53,9.53,9.53,9.52,9.53,16000,152479.0,1432],[20240807,9.53,9.53,9.53,9.52,9.52,3200,30485.0,1433],[20240807,9.52,9.52,9.52,9.52,9.52,8800,83776.0,1434],[20240807,9.52,9.52,9.53,9.52,9.52,19500,185665.0,1435],[20240807,9.52,9.52,9.52,9.52,9.52,12200,116144.0,1436],[20240807,9.52,9.52,9.52,9.52,9.52,24900,237048.0,1437],[20240807,9.52,9.52,9.53,9.52,9.52,18000,171381.0,1438],[20240807,9.52,9.52,9.52,9.52,9.52,6700,63784.0,1439],[20240807,9.52,9.52,9.53,9.52,9.53,6100,58101.0,1440],[20240807,9.53,9.52,9.52,9.52,9.52,4900,46649.0,1441],[20240807,9.52,9.52,9.53,9.52,9.52,4800,45699.0,1442],[20240807,9.52,9.52,9.53,9.52,9.52,34300,326537.0,1443],[20240807,9.52,9.52,9.53,9.52,9.52,12800,121922.0,1444],[20240807,9.52,9.53,9.53,9.52,9.53,25300,241106.0,1445],[20240807,9.53,9.53,9.53,9.52,9.52,14400,137196.0,1446],[20240807,9.52,9.52,9.53,9.52,9.52,21700,206633.0,1447],[20240807,9.52,9.52,9.53,9.52,9.53,24400,232481.0,1448],[20240807,9.53,9.52,9.53,9.52,9.52,18700,178062.0,1449],[20240807,9.52,9.52,9.53,9.52,9.53,13500,128604.0,1450],[20240807,9.53,9.53,9.53,9.52,9.52,46100,438978.0,1451],[20240807,9.52,9.52,9.53,9.51,9.51,116300,1107128.0,1452],[20240807,9.51,9.51,9.52,9.51,9.51,12700,120804.0,1453],[20240807,9.51,9.51,9.52,9.51,9.51,29800,283459.0,1454],[20240807,9.51,9.51,9.52,9.51,9.51,21000,199811.0,1455],[20240807,9.51,9.51,9.52,9.51,9.51,31700,301755.0,1456],[20240807,9.51,9.52,9.52,9.51,9.52,60700,577859.0,1457],[20240807,9.52,9.52,9.52,9.52,9.52,500,4760.0,1458],[20240807,9.52,9.52,9.52,9.52,9.52,0,0.0,1459],[20240807,9.52,9.52,9.52,9.52,9.52,140800,1340416.0,1500],[20240808,9.52,9.55,9.6,9.49,9.56,621100,5931157.0,931],[20240808,9.56,9.58,9.58,9.53,9.54,38200,364385.88,932],[20240808,9.54,9.55,9.55,9.52,9.53,40800,389575.53,933],[20240808,9.53,9.54,9.55,9.53,9.54,59500,568087.0,934],[20240808,9.54,9.53,9.54,9.52,9.52,51200,487799.0,935],[20240808,9.52,9.52,9.52,9.5,9.5,22700,215908.0,936],[20240808,9.5,9.5,9.5,9.46,9.48,111200,1055405.0,937],[20240808,9.48,9.48,9.49,9.46,9.46,44200,418492.0,938],[20240808,9.46,9.47,9.6,9.47,9.6,328700,3141765.0,939],[20240808,9.6,9.59,9.64,9.57,9.63,202200,1941266.0,940],[20240808,9.63,9.63,9.65,9.62,9.64,149400,1439870.0,941],[20240808,9.64,9.64,9.65,9.6,9.6,64600,621963.0,942],[20240808,9.6,9.6,9.62,9.6,9.62,77300,742583.0,943],[20240808,9.62,9.63,9.68,9.63,9.66,186900,1804668.0,944],[20240808,9.66,9.65,9.66,9.61,9.61,154300,1486948.0,945],[20240808,9.61,9.63,9.71,9.62,9.7,205400,1987783.0,946],[20240808,9.7,9.69,9.7,9.67,9.68,138100,1338485.0,947],[20240808,9.68,9.68,9.76,9.65,9.75,286300,2782612.0,948],[20240808,9.75,9.75,9.75,9.68,9.7,162000,1575828.38,949],[20240808,9.7,9.7,9.71,9.69,9.69,74400,721643.0,950],[20240808,9.69,9.69,9.7,9.67,9.67,100900,977083.0,951],[20240808,9.67,9.67,9.67,9.66,9.66,14300,138270.0,952],[20240808,9.66,9.65,9.66,9.63,9.63,85400,823887.0,953],[20240808,9.63,9.64,9.65,9.64,9.64,31900,307591.0,954],[20240808,9.64,9.64,9.66,9.64,9.66,54000,521452.0,955],[20240808,9.66,9.65,9.65,9.63,9.63,76600,738623.0,956],[20240808,9.63,9.63,9.65,9.63,9.65,39700,382536.0,957],[20240808,9.65,9.65,9.7,9.65,9.7,320000,3097371.5,958],[20240808,9.7,9.7,9.71,9.7,9.7,147100,1427857.0,959],[20240808,9.7,9.7,9.7,9.68,9.7,83100,805663.0,1000],[20240808,9.7,9.69,9.7,9.69,9.7,42200,409079.0,1001],[20240808,9.7,9.7,9.7,9.66,9.67,171100,1654934.0,1002],[20240808,9.67,9.67,9.67,9.64,9.64,75300,727020.0,1003],[20240808,9.64,9.64,9.64,9.64,9.64,34000,327739.0,1004],[20240808,9.64,9.64,9.65,9.64,9.65,99700,961524.0,1005],[20240808,9.65,9.66,9.66,9.64,9.64,15000,144776.0,1006],[20240808,9.64,9.64,9.65,9.64,9.64,16800,162034.0,1007],[20240808,9.64,9.64,9.64,9.63,9.64,12900,124301.0,1008],[20240808,9.64,9.64,9.64,9.63,9.63,14300,137744.0,1009],[20240808,9.63,9.63,9.64,9.63,9.64,32900,317013.0,1010],[20240808,9.64,9.65,9.66,9.65,9.66,44800,432419.0,1011],[20240808,9.66,9.65,9.66,9.65,9.66,20200,195042.0,1012],[20240808,9.66,9.66,9.66,9.65,9.65,20700,199842.0,1013],[20240808,9.65,9.65,9.67,9.65,9.67,43100,416334.0,1014],[20240808,9.67,9.67,9.69,9.67,9.69,52300,506435.0,1015],[20240808,9.69,9.69,9.7,9.68,9.68,40500,392563.0,1016],[20240808,9.68,9.68,9.7,9.68,9.7,100800,977392.0,1017],[20240808,9.7,9.7,9.75,9.7,9.74,173200,1686160.0,1018],[20240808,9.74,9.75,9.79,9.74,9.78,211100,2060419.0,1019],[20240808,9.78,9.79,9.79,9.75,9.75,117000,1143537.0,1020],[20240808,9.75,9.77,9.79,9.76,9.78,184400,1804410.0,1021],[20240808,9.78,9.79,9.84,9.79,9.81,241400,2367522.0,1022],[20240808,9.81,9.84,9.85,9.81,9.84,196500,1933098.0,1023],[20240808,9.84,9.84,9.84,9.8,9.8,134400,1319864.0,1024],[20240808,9.8,9.79,9.81,9.76,9.76,54200,531070.0,1025],[20240808,9.76,9.76,9.79,9.76,9.78,31100,304267.0,1026],[20240808,9.78,9.79,9.8,9.79,9.8,31800,311376.0,1027],[20240808,9.8,9.78,9.81,9.78,9.79,26400,258673.0,1028],[20240808,9.79,9.81,9.81,9.79,9.8,14100,138162.0,1029],[20240808,9.8,9.8,9.8,9.79,9.79,41400,405701.0,1030],[20240808,9.79,9.8,9.8,9.78,9.78,19500,190807.0,1031],[20240808,9.78,9.78,9.79,9.77,9.78,28700,280806.0,1032],[20240808,9.78,9.78,9.8,9.78,9.8,19400,189915.0,1033],[20240808,9.8,9.8,9.8,9.79,9.8,32800,321437.0,1034],[20240808,9.8,9.79,9.8,9.79,9.8,17500,171464.0,1035],[20240808,9.8,9.8,9.8,9.79,9.8,24600,240894.0,1036],[20240808,9.8,9.79,9.8,9.79,9.8,40200,393907.0,1037],[20240808,9.8,9.8,9.8,9.77,9.77,33300,325805.0,1038],[20240808,9.77,9.77,9.77,9.76,9.76,11500,112325.0,1039],[20240808,9.76,9.76,9.76,9.75,9.75,18500,180559.0,1040],[20240808,9.75,9.75,9.76,9.74,9.76,25600,249740.0,1041],[20240808,9.76,9.75,9.75,9.75,9.75,16000,156030.0,1042],[20240808,9.75,9.75,9.75,9.74,9.74,22600,220195.0,1043],[20240808,9.74,9.73,9.73,9.73,9.73,21100,205360.0,1044],[20240808,9.73,9.72,9.73,9.7,9.72,42200,409886.0,1045],[20240808,9.72,9.72,9.72,9.69,9.69,62100,602472.0,1046],[20240808,9.69,9.69,9.72,9.69,9.71,5400,52384.0,1047],[20240808,9.71,9.71,9.72,9.71,9.71,15600,151499.0,1048],[20240808,9.71,9.72,9.72,9.72,9.72,29100,282847.0,1049],[20240808,9.72,9.72,9.73,9.72,9.73,25400,247048.0,1050],[20240808,9.73,9.73,9.73,9.73,9.73,5400,52542.0,1051],[20240808,9.73,9.72,9.73,9.72,9.73,9100,88473.0,1052],[20240808,9.73,9.72,9.73,9.72,9.73,12500,121611.0,1053],[20240808,9.73,9.72,9.73,9.72,9.72,9200,89475.0,1054],[20240808,9.72,9.72,9.73,9.72,9.73,20200,196490.0,1055],[20240808,9.73,9.74,9.75,9.74,9.75,72100,702614.0,1056],[20240808,9.75,9.75,9.76,9.75,9.76,7100,69276.0,1057],[20240808,9.76,9.76,9.76,9.76,9.76,13800,134687.0,1058],[20240808,9.76,9.76,9.76,9.76,9.76,12300,120048.0,1059],[20240808,9.76,9.76,9.79,9.76,9.79,40100,392082.0,1100],[20240808,9.79,9.77,9.78,9.76,9.76,7300,71278.0,1101],[20240808,9.76,9.76,9.76,9.75,9.76,8900,86841.0,1102],[20240808,9.76,9.76,9.76,9.75,9.75,9100,88727.0,1103],[20240808,9.75,9.75,9.76,9.75,9.76,17900,174666.0,1104],[20240808,9.76,9.76,9.78,9.76,9.76,1000,9764.0,1105],[20240808,9.76,9.77,9.79,9.77,9.79,32000,312971.0,1106],[20240808,9.79,9.79,9.79,9.78,9.78,35500,347204.0,1107],[20240808,9.78,9.77,9.77,9.76,9.76,3000,29295.0,1108],[20240808,9.76,9.8,9.84,9.8,9.83,268900,2638588.0,1109],[20240808,9.83,9.83,9.83,9.82,9.83,14300,140537.0,1110],[20240808,9.83,9.83,9.84,9.83,9.84,34300,337379.0,1111],[20240808,9.84,9.84,9.85,9.84,9.84,145900,1436405.0,1112],[20240808,9.84,9.84,9.84,9.82,9.82,23400,230033.0,1113],[20240808,9.82,9.83,9.83,9.78,9.78,8300,81406.0,1114],[20240808,9.78,9.8,9.91,9.8,9.91,317900,3133710.0,1115],[20240808,9.91,9.92,9.92,9.87,9.88,118700,1174255.0,1116],[20240808,9.88,9.89,9.89,9.88,9.88,59200,585156.0,1117],[20240808,9.88,9.88,9.88,9.87,9.87,11700,115503.0,1118],[20240808,9.87,9.86,9.87,9.86,9.87,9100,89733.0,1119],[20240808,9.87,9.86,9.87,9.85,9.85,30800,303691.0,1120],[20240808,9.85,9.85,9.85,9.84,9.85,30300,298444.0,1121],[20240808,9.85,9.84,9.85,9.83,9.83,17100,168221.0,1122],[20240808,9.83,9.83,9.83,9.82,9.82,8300,81551.0,1123],[20240808,9.82,9.82,9.85,9.82,9.85,24400,239852.0,1124],[20240808,9.85,9.85,9.85,9.84,9.84,12900,127056.0,1125],[20240808,9.84,9.85,9.86,9.85,9.86,28100,277045.0,1126],[20240808,9.86,9.87,9.87,9.86,9.86,5500,54272.0,1127],[20240808,9.86,9.86,9.87,9.86,9.87,9600,94668.0,1128],[20240808,9.87,9.86,9.87,9.85,9.86,21800,215029.0,1129],[20240808,9.86,9.85,9.87,9.85,9.86,29200,287882.0,1130],[20240808,9.86,9.86,9.88,9.86,9.87,87200,860652.0,1301],[20240808,9.87,9.87,9.88,9.86,9.87,25200,248714.0,1302],[20240808,9.87,9.87,9.88,9.86,9.86,6800,67144.0,1303],[20240808,9.86,9.86,9.88,9.83,9.83,162000,1594605.0,1304],[20240808,9.83,9.83,9.84,9.83,9.84,55800,548600.0,1305],[20240808,9.84,9.84,9.84,9.82,9.82,15600,153228.0,1306],[20240808,9.82,9.81,9.81,9.79,9.79,62300,610663.0,1307],[20240808,9.79,9.79,9.8,9.77,9.8,108100,1056474.0,1308],[20240808,9.8,9.79,9.8,9.79,9.8,12300,120424.0,1309],[20240808,9.8,9.78,9.79,9.78,9.78,6700,65533.0,1310],[20240808,9.78,9.79,9.81,9.78,9.81,41700,408536.0,1311],[20240808,9.81,9.81,9.85,9.81,9.85,11100,109226.0,1312],[20240808,9.85,9.84,9.85,9.82,9.82,4600,45235.0,1313],[20240808,9.82,9.84,9.84,9.83,9.83,2700,26543.0,1314],[20240808,9.83,9.82,9.84,9.82,9.84,2500,24568.0,1315],[20240808,9.84,9.84,9.84,9.82,9.82,5000,49104.0,1316],[20240808,9.82,9.82,9.84,9.82,9.83,4100,40306.0,1317],[20240808,9.83,9.83,9.84,9.83,9.84,5500,54115.0,1318],[20240808,9.84,9.84,9.84,9.84,9.84,13600,133824.0,1319],[20240808,9.84,9.85,9.85,9.84,9.85,13500,132969.0,1320],[20240808,9.85,9.86,9.86,9.82,9.82,24900,245062.0,1321],[20240808,9.82,9.82,9.82,9.8,9.81,27400,268778.0,1322],[20240808,9.81,9.8,9.8,9.78,9.8,7100,69477.0,1323],[20240808,9.8,9.8,9.81,9.8,9.81,3300,32367.0,1324],[20240808,9.81,9.81,9.81,9.81,9.81,10600,103986.0,1325],[20240808,9.81,9.81,9.82,9.81,9.81,5700,55925.0,1326],[20240808,9.81,9.81,9.81,9.8,9.8,9400,92186.0,1327],[20240808,9.8,9.85,9.88,9.85,9.86,86900,854373.0,1328],[20240808,9.86,9.86,9.86,9.83,9.84,147500,1451720.0,1329],[20240808,9.84,9.84,9.88,9.84,9.86,187400,1844401.0,1330],[20240808,9.86,9.88,9.88,9.84,9.85,34000,335012.0,1331],[20240808,9.85,9.85,9.85,9.84,9.84,1000,9847.0,1332],[20240808,9.84,9.84,9.84,9.84,9.84,10300,101352.0,1333],[20240808,9.84,9.83,9.83,9.83,9.83,5000,49150.0,1334],[20240808,9.83,9.83,9.83,9.81,9.81,13000,127752.0,1335],[20240808,9.81,9.82,9.83,9.81,9.82,11000,108028.0,1336],[20240808,9.82,9.83,9.83,9.82,9.82,9600,94279.0,1337],[20240808,9.82,9.83,9.85,9.83,9.84,31500,309836.0,1338],[20240808,9.84,9.84,9.84,9.82,9.82,32700,321152.0,1339],[20240808,9.82,9.84,9.84,9.82,9.84,15800,155366.0,1340],[20240808,9.84,9.84,9.85,9.82,9.85,9100,89528.0,1341],[20240808,9.85,9.85,9.85,9.82,9.82,31800,312794.0,1342],[20240808,9.82,9.82,9.85,9.82,9.85,9100,89509.0,1343],[20240808,9.85,9.84,9.84,9.83,9.83,13000,127858.0,1344],[20240808,9.83,9.83,9.84,9.82,9.84,18500,181843.0,1345],[20240808,9.84,9.84,9.84,9.84,9.84,11900,117096.0,1346],[20240808,9.84,9.84,9.85,9.84,9.85,29600,291329.0,1347],[20240808,9.85,9.83,9.85,9.83,9.83,32500,319711.0,1348],[20240808,9.83,9.83,9.84,9.81,9.83,34000,333897.0,1349],[20240808,9.83,9.84,9.84,9.84,9.84,5200,51168.0,1350],[20240808,9.84,9.84,9.84,9.82,9.82,22000,216365.0,1351],[20240808,9.82,9.82,9.82,9.82,9.82,200,1964.0,1352],[20240808,9.82,9.82,9.82,9.82,9.82,7300,71686.0,1353],[20240808,9.82,9.82,9.83,9.82,9.83,3500,34404.0,1354],[20240808,9.83,9.83,9.83,9.83,9.83,16600,163178.0,1355],[20240808,9.83,9.83,9.83,9.83,9.83,1200,11800.0,1356],[20240808,9.83,9.83,9.83,9.81,9.81,22300,218922.0,1357],[20240808,9.81,9.82,9.82,9.81,9.82,7700,75548.0,1358],[20240808,9.82,9.81,9.83,9.81,9.83,11300,110991.0,1359],[20240808,9.83,9.83,9.83,9.81,9.83,31200,306570.0,1400],[20240808,9.83,9.83,9.83,9.83,9.83,12600,123861.0,1401],[20240808,9.83,9.83,9.84,9.83,9.84,24400,239907.0,1402],[20240808,9.84,9.84,9.84,9.83,9.83,2000,19661.0,1403],[20240808,9.83,9.83,9.84,9.83,9.83,18600,182846.0,1404],[20240808,9.83,9.84,9.84,9.82,9.82,41700,409997.0,1405],[20240808,9.82,9.82,9.82,9.81,9.81,22000,215916.0,1406],[20240808,9.81,9.81,9.81,9.81,9.81,10600,103986.0,1407],[20240808,9.81,9.81,9.81,9.81,9.81,5800,56898.0,1408],[20240808,9.81,9.81,9.81,9.81,9.81,13200,129492.0,1409],[20240808,9.81,9.81,9.82,9.81,9.82,3600,35319.0,1410],[20240808,9.82,9.82,9.82,9.82,9.82,17000,166887.0,1411],[20240808,9.82,9.83,9.83,9.83,9.83,700,6881.0,1412],[20240808,9.83,9.83,9.83,9.82,9.83,15800,155308.0,1413],[20240808,9.83,9.82,9.83,9.82,9.83,59600,585852.0,1414],[20240808,9.83,9.83,9.83,9.82,9.82,94000,921328.0,1415],[20240808,9.82,9.82,9.83,9.82,9.83,12500,122847.0,1416],[20240808,9.83,9.83,9.84,9.83,9.84,138100,1358858.0,1417],[20240808,9.84,9.84,9.84,9.83,9.84,25300,248737.0,1418],[20240808,9.84,9.83,9.84,9.83,9.83,2500,24585.0,1419],[20240808,9.83,9.83,9.83,9.83,9.83,23300,229039.0,1420],[20240808,9.83,9.83,9.83,9.83,9.83,16500,162195.0,1421],[20240808,9.83,9.83,9.84,9.83,9.83,7800,76705.0,1422],[20240808,9.83,9.84,9.84,9.83,9.84,2500,24593.0,1423],[20240808,9.84,9.83,9.83,9.83,9.83,16700,164161.0,1424],[20240808,9.83,9.83,9.83,9.83,9.83,15200,149416.0,1425],[20240808,9.83,9.83,9.83,9.82,9.82,3200,31447.0,1426],[20240808,9.82,9.82,9.85,9.82,9.84,119800,1178729.0,1427],[20240808,9.84,9.84,9.87,9.84,9.86,90700,893705.0,1428],[20240808,9.86,9.86,9.86,9.85,9.86,34000,335217.0,1429],[20240808,9.86,9.87,9.88,9.87,9.88,67000,661288.0,1430],[20240808,9.88,9.87,9.88,9.87,9.87,55200,545053.0,1431],[20240808,9.87,9.87,9.87,9.85,9.85,21000,207045.0,1432],[20240808,9.85,9.85,9.87,9.85,9.85,22100,217856.0,1433],[20240808,9.85,9.85,9.86,9.85,9.86,14100,138935.0,1434],[20240808,9.86,9.87,9.87,9.86,9.86,6100,60162.0,1435],[20240808,9.86,9.85,9.86,9.85,9.85,32100,316369.0,1436],[20240808,9.85,9.86,9.86,9.85,9.85,6500,64046.0,1437],[20240808,9.85,9.85,9.85,9.85,9.85,33100,326034.0,1438],[20240808,9.85,9.85,9.85,9.84,9.84,26600,261821.0,1439],[20240808,9.84,9.84,9.85,9.83,9.83,6500,63944.0,1440],[20240808,9.83,9.83,9.84,9.83,9.84,28000,275382.0,1441],[20240808,9.84,9.84,9.86,9.84,9.85,73000,719310.0,1442],[20240808,9.85,9.86,9.86,9.84,9.84,21300,209764.0,1443],[20240808,9.84,9.85,9.85,9.84,9.84,22000,216662.0,1444],[20240808,9.84,9.84,9.85,9.84,9.84,31600,310969.0,1445],[20240808,9.84,9.84,9.84,9.83,9.84,20700,203593.0,1446],[20240808,9.84,9.84,9.84,9.83,9.84,17500,172136.0,1447],[20240808,9.84,9.84,9.84,9.83,9.83,39000,383448.0,1448],[20240808,9.83,9.83,9.84,9.83,9.83,60200,592102.0,1449],[20240808,9.83,9.83,9.84,9.83,9.84,34300,337450.0,1450],[20240808,9.84,9.84,9.85,9.84,9.85,56700,558429.0,1451],[20240808,9.85,9.84,9.85,9.84,9.84,58300,574235.0,1452],[20240808,9.84,9.85,9.85,9.84,9.85,54800,539708.0,1453],[20240808,9.85,9.84,9.85,9.84,9.85,74800,736465.0,1454],[20240808,9.85,9.85,9.85,9.84,9.85,53200,523867.0,1455],[20240808,9.85,9.85,9.85,9.84,9.85,101800,1002325.0,1456],[20240808,9.85,9.84,9.85,9.84,9.85,80100,788727.0,1457],[20240808,9.85,9.85,9.85,9.85,9.85,6000,59100.0,1458],[20240808,9.85,9.85,9.85,9.85,9.85,0,0.0,1459],[20240808,9.85,9.84,9.84,9.84,9.84,238600,2347824.0,1500],[20240809,9.84,9.77,9.94,9.77,9.84,437900,4301643.0,931],[20240809,9.84,9.84,9.85,9.77,9.79,341400,3347305.0,932],[20240809,9.79,9.8,9.82,9.79,9.82,83800,821379.0,933],[20240809,9.82,9.82,9.84,9.81,9.81,123800,1215489.0,934],[20240809,9.81,9.81,9.82,9.79,9.79,263700,2584992.0,935],[20240809,9.79,9.79,9.8,9.77,9.77,128100,1253364.0,936],[20240809,9.77,9.77,9.79,9.77,9.77,81800,799963.0,937],[20240809,9.77,9.77,9.81,9.77,9.81,70600,690949.0,938],[20240809,9.81,9.81,9.81,9.79,9.79,67700,663821.0,939],[20240809,9.79,9.8,9.8,9.76,9.77,165400,1617169.0,940],[20240809,9.77,9.77,9.79,9.77,9.78,91400,892810.0,941],[20240809,9.78,9.78,9.78,9.73,9.74,210200,2047854.0,942],[20240809,9.74,9.71,9.75,9.71,9.74,280500,2728950.75,943],[20240809,9.74,9.74,9.75,9.73,9.75,149900,1460456.0,944],[20240809,9.75,9.74,9.75,9.74,9.75,186600,1818042.0,945],[20240809,9.75,9.75,9.78,9.75,9.76,57800,564143.0,946],[20240809,9.76,9.76,9.77,9.74,9.75,67600,658570.0,947],[20240809,9.75,9.75,9.76,9.74,9.74,87400,851623.0,948],[20240809,9.74,9.74,9.76,9.74,9.76,29700,289563.0,949],[20240809,9.76,9.79,9.82,9.77,9.82,93800,918449.0,950],[20240809,9.82,9.8,9.8,9.78,9.78,35700,349418.0,951],[20240809,9.78,9.78,9.78,9.76,9.76,51000,498685.0,952],[20240809,9.76,9.76,9.77,9.75,9.75,62700,611771.0,953],[20240809,9.75,9.77,9.77,9.75,9.77,23000,224371.0,954],[20240809,9.77,9.77,9.77,9.73,9.73,36500,355787.0,955],[20240809,9.73,9.74,9.75,9.73,9.74,24100,234835.0,956],[20240809,9.74,9.74,9.75,9.74,9.75,29700,289546.0,957],[20240809,9.75,9.75,9.76,9.75,9.75,20900,203790.0,958],[20240809,9.75,9.74,9.75,9.74,9.74,15300,149027.0,959],[20240809,9.74,9.74,9.75,9.74,9.75,7000,68192.0,1000],[20240809,9.75,9.74,9.74,9.72,9.72,30800,299765.0,1001],[20240809,9.72,9.72,9.73,9.72,9.73,37000,359770.0,1002],[20240809,9.73,9.72,9.72,9.71,9.71,89000,864611.0,1003],[20240809,9.71,9.71,9.72,9.69,9.69,155300,1506855.0,1004],[20240809,9.69,9.69,9.72,9.68,9.72,112300,1089568.0,1005],[20240809,9.72,9.7,9.72,9.7,9.7,31200,302865.0,1006],[20240809,9.7,9.7,9.72,9.7,9.71,44600,433132.0,1007],[20240809,9.71,9.71,9.71,9.7,9.71,46100,447367.0,1008],[20240809,9.71,9.71,9.71,9.7,9.7,31200,302718.0,1009],[20240809,9.7,9.7,9.71,9.7,9.71,15300,148499.0,1010],[20240809,9.71,9.71,9.74,9.71,9.74,71200,692036.0,1011],[20240809,9.74,9.74,9.75,9.74,9.75,12000,116961.0,1012],[20240809,9.75,9.75,9.76,9.75,9.76,12000,117119.0,1013],[20240809,9.76,9.76,9.77,9.76,9.76,15800,154300.0,1014],[20240809,9.76,9.76,9.77,9.75,9.77,11400,111236.0,1015],[20240809,9.77,9.76,9.77,9.75,9.76,73200,714422.0,1016],[20240809,9.76,9.76,9.82,9.76,9.82,95600,935300.0,1017],[20240809,9.82,9.82,9.82,9.8,9.8,25000,245267.0,1018],[20240809,9.8,9.8,9.81,9.8,9.8,36800,360698.0,1019],[20240809,9.8,9.79,9.8,9.78,9.79,57900,566802.0,1020],[20240809,9.79,9.78,9.85,9.78,9.85,260900,2563567.0,1021],[20240809,9.85,9.86,9.91,9.86,9.9,158400,1566788.0,1022],[20240809,9.9,9.88,9.88,9.84,9.86,74200,731231.0,1023],[20240809,9.86,9.87,9.87,9.85,9.85,31100,306695.0,1024],[20240809,9.85,9.85,9.85,9.83,9.83,37500,368944.0,1025],[20240809,9.83,9.84,9.87,9.84,9.85,35300,347709.0,1026],[20240809,9.85,9.84,9.85,9.84,9.84,13000,127984.0,1027],[20240809,9.84,9.85,9.85,9.84,9.85,17500,172320.0,1028],[20240809,9.85,9.85,9.85,9.85,9.85,14600,143808.0,1029],[20240809,9.85,9.85,9.85,9.84,9.84,1300,12794.0,1030],[20240809,9.84,9.85,9.85,9.83,9.84,39700,390653.0,1031],[20240809,9.84,9.84,9.9,9.84,9.9,95600,943022.0,1032],[20240809,9.9,9.91,10.02,9.91,9.99,1010000,10060952.0,1033],[20240809,9.99,9.99,9.99,9.92,9.94,275400,2743445.0,1034],[20240809,9.94,9.95,9.95,9.92,9.92,161900,1608298.0,1035],[20240809,9.92,9.92,9.92,9.91,9.91,48700,482840.0,1036],[20240809,9.91,9.91,9.91,9.89,9.91,70500,698097.0,1037],[20240809,9.91,9.9,9.9,9.88,9.88,66600,658353.0,1038],[20240809,9.88,9.88,9.88,9.85,9.87,68700,677631.0,1039],[20240809,9.87,9.87,9.88,9.87,9.87,60500,597136.0,1040],[20240809,9.87,9.86,9.86,9.84,9.86,133600,1316258.0,1041],[20240809,9.86,9.85,9.9,9.85,9.9,31100,307139.0,1042],[20240809,9.9,9.9,9.9,9.84,9.88,286300,2819578.0,1043],[20240809,9.88,9.87,9.88,9.81,9.81,71300,700853.0,1044],[20240809,9.81,9.8,9.81,9.8,9.81,55800,547386.0,1045],[20240809,9.81,9.81,9.84,9.81,9.83,12500,122830.0,1046],[20240809,9.83,9.83,9.83,9.82,9.82,34700,340924.0,1047],[20240809,9.82,9.82,9.82,9.82,9.82,37800,371191.0,1048],[20240809,9.82,9.82,9.83,9.82,9.83,12500,122871.0,1049],[20240809,9.83,9.83,9.83,9.81,9.82,18200,178746.0,1050],[20240809,9.82,9.82,9.82,9.82,9.82,16900,165958.0,1051],[20240809,9.82,9.83,9.83,9.83,9.83,800,7864.0,1052],[20240809,9.83,9.82,9.86,9.82,9.85,74500,732397.0,1053],[20240809,9.85,9.85,9.85,9.84,9.84,7000,68934.0,1054],[20240809,9.84,9.85,9.85,9.85,9.85,3300,32505.0,1055],[20240809,9.85,9.85,9.86,9.84,9.84,6000,59128.0,1056],[20240809,9.84,9.86,9.86,9.86,9.86,14100,139021.0,1057],[20240809,9.86,9.85,9.86,9.85,9.86,9900,97556.0,1058],[20240809,9.86,9.86,9.86,9.85,9.85,10400,102492.0,1059],[20240809,9.85,9.84,9.84,9.84,9.84,6800,66912.0,1100],[20240809,9.84,9.84,9.84,9.84,9.84,4600,45264.0,1101],[20240809,9.84,9.84,9.84,9.83,9.83,7800,76729.0,1102],[20240809,9.83,9.83,9.84,9.83,9.83,50900,500348.0,1103],[20240809,9.83,9.84,9.84,9.83,9.83,2000,19670.0,1104],[20240809,9.83,9.83,9.83,9.83,9.83,300,2949.0,1105],[20240809,9.83,9.83,9.84,9.83,9.84,1000,9832.0,1106],[20240809,9.84,9.83,9.83,9.83,9.83,300,2949.0,1107],[20240809,9.83,9.83,9.83,9.83,9.83,2700,26541.0,1108],[20240809,9.83,9.83,9.83,9.83,9.83,11400,112062.0,1109],[20240809,9.83,9.83,9.83,9.82,9.83,14100,138537.0,1110],[20240809,9.83,9.83,9.84,9.83,9.84,6100,59995.0,1111],[20240809,9.84,9.82,9.82,9.82,9.82,9000,88380.0,1112],[20240809,9.82,9.81,9.82,9.81,9.81,36900,362056.0,1113],[20240809,9.81,9.81,9.81,9.8,9.8,51100,500805.0,1114],[20240809,9.8,9.81,9.81,9.81,9.81,2300,22563.0,1115],[20240809,9.81,9.81,9.83,9.81,9.83,18800,184617.0,1116],[20240809,9.83,9.81,9.81,9.81,9.81,5100,50031.0,1117],[20240809,9.81,9.81,9.82,9.81,9.82,6400,62785.0,1118],[20240809,9.82,9.82,9.82,9.82,9.82,13800,135516.0,1119],[20240809,9.82,9.82,9.82,9.82,9.82,0,0.0,1120],[20240809,9.82,9.81,9.82,9.8,9.82,79900,783379.0,1121],[20240809,9.82,9.8,9.8,9.79,9.8,4300,42136.0,1122],[20240809,9.8,9.79,9.8,9.78,9.79,19400,189901.0,1123],[20240809,9.79,9.79,9.79,9.77,9.77,26100,255196.0,1124],[20240809,9.77,9.77,9.77,9.75,9.75,27800,271190.0,1125],[20240809,9.75,9.75,9.75,9.74,9.74,49600,483143.0,1126],[20240809,9.74,9.75,9.75,9.74,9.74,8600,83773.0,1127],[20240809,9.74,9.74,9.74,9.73,9.73,52600,511602.0,1128],[20240809,9.73,9.73,9.73,9.72,9.72,13400,130277.0,1129],[20240809,9.72,9.72,9.72,9.72,9.72,17200,167184.0,1130],[20240809,9.72,9.73,9.74,9.72,9.72,36400,354112.0,1301],[20240809,9.72,9.74,9.74,9.72,9.74,5100,49653.0,1302],[20240809,9.74,9.73,9.74,9.73,9.73,10100,98292.0,1303],[20240809,9.73,9.73,9.73,9.73,9.73,3600,35028.0,1304],[20240809,9.73,9.73,9.74,9.73,9.73,10900,106092.0,1305],[20240809,9.73,9.73,9.74,9.73,9.74,1900,18497.0,1306],[20240809,9.74,9.73,9.74,9.73,9.74,15600,151851.0,1307],[20240809,9.74,9.73,9.75,9.73,9.75,23400,228028.0,1308],[20240809,9.75,9.75,9.75,9.74,9.74,10800,105195.0,1309],[20240809,9.74,9.74,9.74,9.73,9.73,20100,195575.0,1310],[20240809,9.73,9.72,9.72,9.72,9.72,18300,177876.0,1311],[20240809,9.72,9.72,9.72,9.72,9.72,36500,354486.0,1312],[20240809,9.72,9.73,9.73,9.73,9.73,2200,21406.0,1313],[20240809,9.73,9.73,9.73,9.72,9.73,7900,76857.0,1314],[20240809,9.73,9.73,9.74,9.73,9.74,2900,28244.0,1315],[20240809,9.74,9.74,9.74,9.73,9.73,3600,35049.0,1316],[20240809,9.73,9.73,9.73,9.72,9.73,13200,128420.0,1317],[20240809,9.73,9.73,9.73,9.72,9.72,6700,65131.0,1318],[20240809,9.72,9.71,9.72,9.71,9.71,24900,241792.0,1319],[20240809,9.71,9.71,9.71,9.71,9.71,5300,51463.0,1320],[20240809,9.71,9.71,9.71,9.71,9.71,600,5826.0,1321],[20240809,9.71,9.71,9.71,9.71,9.71,1300,12623.0,1322],[20240809,9.71,9.72,9.72,9.72,9.72,4100,39849.0,1323],[20240809,9.72,9.73,9.74,9.73,9.74,4100,39922.0,1324],[20240809,9.74,9.74,9.74,9.74,9.74,2600,25324.0,1325],[20240809,9.74,9.74,9.74,9.74,9.74,2800,27272.0,1326],[20240809,9.74,9.74,9.74,9.74,9.74,6800,66232.0,1327],[20240809,9.74,9.73,9.74,9.73,9.73,7700,74927.0,1328],[20240809,9.73,9.74,9.74,9.73,9.73,2400,23363.0,1329],[20240809,9.73,9.73,9.73,9.73,9.73,5600,54488.0,1330],[20240809,9.73,9.73,9.74,9.73,9.73,12100,117844.0,1331],[20240809,9.73,9.73,9.73,9.73,9.73,1200,11676.0,1332],[20240809,9.73,9.74,9.74,9.73,9.73,1400,13633.0,1333],[20240809,9.73,9.74,9.74,9.73,9.73,8200,79830.0,1334],[20240809,9.73,9.73,9.73,9.73,9.73,2000,19460.0,1335],[20240809,9.73,9.73,9.73,9.72,9.73,18100,176108.0,1336],[20240809,9.73,9.73,9.73,9.72,9.73,20900,203354.0,1337],[20240809,9.73,9.73,9.74,9.73,9.74,4400,42854.0,1338],[20240809,9.74,9.74,9.74,9.74,9.74,200,1948.0,1339],[20240809,9.74,9.74,9.75,9.74,9.75,4300,41907.0,1340],[20240809,9.75,9.76,9.76,9.75,9.76,1400,13661.0,1341],[20240809,9.76,9.77,9.77,9.75,9.75,5000,48804.0,1342],[20240809,9.75,9.76,9.76,9.76,9.76,14500,141520.0,1343],[20240809,9.76,9.76,9.76,9.74,9.74,55300,539319.0,1344],[20240809,9.74,9.73,9.73,9.73,9.73,4000,38920.0,1345],[20240809,9.73,9.73,9.73,9.73,9.73,23200,225736.0,1346],[20240809,9.73,9.73,9.73,9.73,9.73,10200,99246.0,1347],[20240809,9.73,9.73,9.73,9.73,9.73,2700,26271.0,1348],[20240809,9.73,9.74,9.74,9.73,9.73,4100,39904.0,1349],[20240809,9.73,9.74,9.74,9.74,9.74,1000,9740.0,1350],[20240809,9.74,9.74,9.74,9.72,9.73,25900,251986.0,1351],[20240809,9.73,9.73,9.74,9.73,9.74,33000,321277.0,1352],[20240809,9.74,9.74,9.74,9.74,9.74,14500,141230.0,1353],[20240809,9.74,9.74,9.74,9.74,9.74,0,0.0,1354],[20240809,9.74,9.72,9.74,9.72,9.72,3100,30143.0,1355],[20240809,9.72,9.72,9.72,9.72,9.72,5400,52488.0,1356],[20240809,9.72,9.73,9.73,9.72,9.72,2700,26254.0,1357],[20240809,9.72,9.72,9.73,9.72,9.73,6500,63230.0,1358],[20240809,9.73,9.73,9.73,9.72,9.72,2000,19446.0,1359],[20240809,9.72,9.72,9.72,9.72,9.72,27600,268272.0,1400],[20240809,9.72,9.71,9.72,9.71,9.72,10900,105889.0,1401],[20240809,9.72,9.71,9.71,9.71,9.71,43100,418501.0,1402],[20240809,9.71,9.7,9.7,9.7,9.7,10400,100881.0,1403],[20240809,9.7,9.7,9.7,9.7,9.7,30600,296820.0,1404],[20240809,9.7,9.7,9.71,9.7,9.7,28400,275726.0,1405],[20240809,9.7,9.7,9.71,9.7,9.71,6700,65052.0,1406],[20240809,9.71,9.71,9.72,9.71,9.71,2700,26223.0,1407],[20240809,9.71,9.72,9.72,9.72,9.72,800,7771.0,1408],[20240809,9.72,9.71,9.71,9.7,9.7,14500,140674.0,1409],[20240809,9.7,9.71,9.71,9.69,9.69,106000,1027989.0,1410],[20240809,9.69,9.69,9.69,9.68,9.68,81100,785130.0,1411],[20240809,9.68,9.68,9.68,9.67,9.67,40200,388844.0,1412],[20240809,9.67,9.66,9.67,9.65,9.65,50900,491381.0,1413],[20240809,9.65,9.65,9.65,9.64,9.64,19900,191966.0,1414],[20240809,9.64,9.64,9.65,9.64,9.65,11700,112791.0,1415],[20240809,9.65,9.65,9.65,9.65,9.65,21500,207475.0,1416],[20240809,9.65,9.65,9.65,9.65,9.65,12800,123520.0,1417],[20240809,9.65,9.65,9.65,9.65,9.65,14200,137030.0,1418],[20240809,9.65,9.65,9.65,9.64,9.64,24700,238198.0,1419],[20240809,9.64,9.63,9.64,9.63,9.63,22600,217733.0,1420],[20240809,9.63,9.63,9.64,9.63,9.64,26500,255204.0,1421],[20240809,9.64,9.64,9.64,9.62,9.63,11200,107850.0,1422],[20240809,9.63,9.63,9.64,9.62,9.62,12400,119418.0,1423],[20240809,9.62,9.63,9.64,9.63,9.64,15900,153246.0,1424],[20240809,9.64,9.65,9.66,9.65,9.65,10000,96525.0,1425],[20240809,9.65,9.65,9.65,9.64,9.65,19700,190096.0,1426],[20240809,9.65,9.65,9.65,9.64,9.64,2000,19298.0,1427],[20240809,9.64,9.65,9.65,9.64,9.65,58000,559147.0,1428],[20240809,9.65,9.65,9.65,9.64,9.64,19300,186067.0,1429],[20240809,9.64,9.64,9.64,9.64,9.64,33000,318128.0,1430],[20240809,9.64,9.64,9.64,9.63,9.64,14000,134923.0,1431],[20240809,9.64,9.64,9.65,9.64,9.65,25700,247835.0,1432],[20240809,9.65,9.65,9.65,9.64,9.65,43400,418659.0,1433],[20240809,9.65,9.64,9.65,9.64,9.65,16600,160137.0,1434],[20240809,9.65,9.64,9.65,9.64,9.64,10100,97367.0,1435],[20240809,9.64,9.64,9.65,9.64,9.65,28700,276864.0,1436],[20240809,9.65,9.64,9.65,9.64,9.65,3300,31815.0,1437],[20240809,9.65,9.64,9.65,9.64,9.65,14900,143773.0,1438],[20240809,9.65,9.65,9.66,9.64,9.65,21700,209456.0,1439],[20240809,9.65,9.65,9.65,9.64,9.64,7600,73272.0,1440],[20240809,9.64,9.64,9.65,9.64,9.64,14900,143674.0,1441],[20240809,9.64,9.65,9.65,9.64,9.65,20900,201556.0,1442],[20240809,9.65,9.64,9.65,9.64,9.64,17500,168822.0,1443],[20240809,9.64,9.65,9.65,9.64,9.64,13800,133103.0,1444],[20240809,9.64,9.64,9.65,9.64,9.64,22300,214977.0,1445],[20240809,9.64,9.64,9.64,9.63,9.63,55100,530829.0,1446],[20240809,9.63,9.62,9.63,9.61,9.62,37800,363611.0,1447],[20240809,9.62,9.61,9.62,9.6,9.61,64700,621786.0,1448],[20240809,9.61,9.6,9.62,9.6,9.61,36200,347584.0,1449],[20240809,9.61,9.6,9.61,9.6,9.6,33800,324502.0,1450],[20240809,9.6,9.61,9.62,9.61,9.62,165500,1590495.0,1451],[20240809,9.62,9.61,9.62,9.6,9.61,42300,406508.0,1452],[20240809,9.61,9.61,9.61,9.6,9.6,34600,332522.59,1453],[20240809,9.6,9.61,9.63,9.61,9.61,82700,795277.0,1454],[20240809,9.61,9.61,9.61,9.6,9.6,172000,1651893.38,1455],[20240809,9.6,9.6,9.61,9.6,9.61,48500,466313.19,1456],[20240809,9.61,9.6,9.61,9.58,9.59,63000,604439.0,1457],[20240809,9.59,9.59,9.59,9.59,9.59,1100,10549.0,1458],[20240809,9.59,9.59,9.59,9.59,9.59,0,0.0,1459],[20240809,9.59,9.58,9.58,9.58,9.58,254900,2441942.0,1500],[20240812,9.58,9.35,9.44,9.33,9.41,439800,4120020.0,931],[20240812,9.41,9.41,9.41,9.32,9.32,265300,2478812.0,932],[20240812,9.32,9.32,9.38,9.32,9.37,125400,1171980.0,933],[20240812,9.37,9.33,9.4,9.33,9.4,95700,895847.0,934],[20240812,9.4,9.4,9.4,9.35,9.35,67800,635671.0,935],[20240812,9.35,9.32,9.33,9.25,9.25,459800,4276480.0,936],[20240812,9.25,9.24,9.26,9.2,9.24,210800,1943796.0,937],[20240812,9.24,9.22,9.23,9.21,9.21,148200,1366555.0,938],[20240812,9.21,9.21,9.23,9.2,9.2,225000,2071716.0,939],[20240812,9.2,9.2,9.23,9.2,9.23,65900,606900.0,940],[20240812,9.23,9.23,9.24,9.21,9.22,60400,557545.0,941],[20240812,9.22,9.21,9.21,9.19,9.19,119200,1096935.0,942],[20240812,9.19,9.19,9.19,9.14,9.14,389100,3564859.0,943],[20240812,9.14,9.15,9.2,9.14,9.18,73700,676939.0,944],[20240812,9.18,9.18,9.2,9.18,9.18,37200,342050.0,945],[20240812,9.18,9.18,9.2,9.18,9.19,63100,580065.0,946],[20240812,9.19,9.19,9.22,9.19,9.21,37100,341505.0,947],[20240812,9.21,9.21,9.24,9.2,9.21,82300,758090.19,948],[20240812,9.21,9.21,9.21,9.18,9.18,85700,787292.75,949],[20240812,9.18,9.18,9.19,9.18,9.19,42300,388420.0,950],[20240812,9.19,9.19,9.22,9.19,9.22,9700,89253.0,951],[20240812,9.22,9.22,9.24,9.21,9.24,63400,584542.0,952],[20240812,9.24,9.24,9.24,9.21,9.23,10800,99632.0,953],[20240812,9.23,9.22,9.25,9.22,9.24,60000,554432.0,954],[20240812,9.24,9.25,9.25,9.23,9.25,17500,161807.0,955],[20240812,9.25,9.25,9.26,9.25,9.25,17500,161890.0,956],[20240812,9.25,9.25,9.26,9.25,9.26,30100,278564.0,957],[20240812,9.26,9.26,9.26,9.25,9.25,21600,199879.0,958],[20240812,9.25,9.25,9.25,9.24,9.24,45600,421350.0,959],[20240812,9.24,9.24,9.25,9.23,9.25,29300,270760.0,1000],[20240812,9.25,9.24,9.26,9.23,9.25,36000,332891.0,1001],[20240812,9.25,9.25,9.26,9.25,9.25,32800,303520.0,1002],[20240812,9.25,9.25,9.26,9.25,9.26,10800,99963.0,1003],[20240812,9.26,9.25,9.26,9.23,9.23,18800,173872.0,1004],[20240812,9.23,9.23,9.26,9.23,9.25,69300,641218.0,1005],[20240812,9.25,9.26,9.39,9.26,9.32,153500,1429214.0,1006],[20240812,9.32,9.32,9.32,9.27,9.31,78100,726524.0,1007],[20240812,9.31,9.27,9.29,9.27,9.28,10400,96432.0,1008],[20240812,9.28,9.28,9.28,9.25,9.28,32200,298432.0,1009],[20240812,9.28,9.27,9.27,9.26,9.27,10000,92644.0,1010],[20240812,9.27,9.27,9.27,9.25,9.25,19300,178586.0,1011],[20240812,9.25,9.26,9.27,9.26,9.27,31500,291759.0,1012],[20240812,9.27,9.25,9.25,9.25,9.25,1000,9250.0,1013],[20240812,9.25,9.25,9.27,9.25,9.27,21000,194261.0,1014],[20240812,9.27,9.26,9.26,9.24,9.25,15400,142499.0,1015],[20240812,9.25,9.25,9.25,9.25,9.25,3400,31450.0,1016],[20240812,9.25,9.26,9.27,9.26,9.27,33600,311422.0,1017],[20240812,9.27,9.27,9.27,9.26,9.27,3900,36147.0,1018],[20240812,9.27,9.26,9.26,9.26,9.26,34300,317618.0,1019],[20240812,9.26,9.26,9.3,9.26,9.3,32700,303215.0,1020],[20240812,9.3,9.3,9.3,9.27,9.27,13800,128271.0,1021],[20240812,9.27,9.3,9.3,9.27,9.28,5200,48252.0,1022],[20240812,9.28,9.3,9.3,9.27,9.28,16600,154007.0,1023],[20240812,9.28,9.28,9.28,9.26,9.27,29900,277163.0,1024],[20240812,9.27,9.27,9.27,9.26,9.27,4000,37051.0,1025],[20240812,9.27,9.26,9.27,9.26,9.27,2200,20390.0,1026],[20240812,9.27,9.27,9.29,9.27,9.27,3900,36160.0,1027],[20240812,9.27,9.27,9.29,9.27,9.29,12000,111242.0,1028],[20240812,9.29,9.27,9.27,9.26,9.27,11700,108445.0,1029],[20240812,9.27,9.26,9.29,9.26,9.29,2400,22245.0,1030],[20240812,9.29,9.29,9.29,9.27,9.27,4100,38013.0,1031],[20240812,9.27,9.27,9.27,9.26,9.26,7700,71356.0,1032],[20240812,9.26,9.26,9.27,9.26,9.27,7800,72284.0,1033],[20240812,9.27,9.27,9.27,9.27,9.27,6600,61182.0,1034],[20240812,9.27,9.29,9.3,9.29,9.3,3500,32527.0,1035],[20240812,9.3,9.28,9.29,9.28,9.29,4300,39945.0,1036],[20240812,9.29,9.29,9.29,9.29,9.29,4600,42734.0,1037],[20240812,9.29,9.3,9.3,9.28,9.28,19200,178358.0,1038],[20240812,9.28,9.28,9.28,9.27,9.27,3800,35261.0,1039],[20240812,9.27,9.28,9.28,9.28,9.28,6200,57536.0,1040],[20240812,9.28,9.29,9.29,9.29,9.29,23700,220223.0,1041],[20240812,9.29,9.29,9.3,9.29,9.3,4500,41825.0,1042],[20240812,9.3,9.3,9.31,9.29,9.29,5200,48373.0,1043],[20240812,9.29,9.29,9.29,9.29,9.29,16500,153285.0,1044],[20240812,9.29,9.29,9.3,9.29,9.29,5400,50186.0,1045],[20240812,9.29,9.29,9.3,9.29,9.3,7100,65960.0,1046],[20240812,9.3,9.3,9.3,9.29,9.29,2500,23233.0,1047],[20240812,9.29,9.29,9.31,9.29,9.3,26900,249925.0,1048],[20240812,9.3,9.3,9.31,9.3,9.31,2700,25127.0,1049],[20240812,9.31,9.31,9.31,9.29,9.29,6700,62313.0,1050],[20240812,9.29,9.29,9.29,9.29,9.29,300,2787.0,1051],[20240812,9.29,9.28,9.29,9.28,9.28,32900,305424.0,1052],[20240812,9.28,9.28,9.28,9.28,9.28,7300,68180.16,1053],[20240812,9.28,9.28,9.35,9.28,9.3,38400,357940.0,1054],[20240812,9.3,9.3,9.3,9.29,9.3,5700,52993.0,1055],[20240812,9.3,9.31,9.31,9.31,9.31,8200,76342.0,1056],[20240812,9.31,9.3,9.3,9.29,9.29,5800,53922.0,1057],[20240812,9.29,9.29,9.29,9.29,9.29,13700,127232.0,1058],[20240812,9.29,9.3,9.3,9.29,9.29,11100,103121.0,1059],[20240812,9.29,9.28,9.28,9.28,9.28,20900,193952.0,1100],[20240812,9.28,9.28,9.28,9.27,9.27,3100,28330.84,1101],[20240812,9.27,9.27,9.27,9.27,9.27,5100,47277.0,1102],[20240812,9.27,9.28,9.28,9.26,9.26,16100,149215.0,1103],[20240812,9.26,9.26,9.26,9.26,9.26,8500,78710.0,1104],[20240812,9.26,9.26,9.26,9.26,9.26,0,0.0,1105],[20240812,9.26,9.27,9.27,9.26,9.26,12900,119496.0,1106],[20240812,9.26,9.26,9.26,9.26,9.26,2400,22224.0,1107],[20240812,9.26,9.26,9.27,9.26,9.26,900,8341.0,1108],[20240812,9.26,9.26,9.26,9.25,9.25,14400,133343.0,1109],[20240812,9.25,9.25,9.27,9.25,9.26,8200,75957.0,1110],[20240812,9.26,9.27,9.27,9.27,9.27,10500,97770.69,1111],[20240812,9.27,9.27,9.28,9.27,9.28,5200,48221.0,1112],[20240812,9.28,9.27,9.27,9.26,9.27,5500,50546.31,1113],[20240812,9.27,9.26,9.26,9.26,9.26,2000,18520.0,1114],[20240812,9.26,9.26,9.26,9.26,9.26,2600,24076.0,1115],[20240812,9.26,9.26,9.27,9.26,9.27,2100,19466.0,1116],[20240812,9.27,9.27,9.27,9.27,9.27,7800,72306.0,1117],[20240812,9.27,9.26,9.26,9.26,9.26,3100,28706.0,1118],[20240812,9.26,9.27,9.27,9.27,9.27,1000,9270.0,1119],[20240812,9.27,9.25,9.25,9.24,9.24,59200,547788.0,1120],[20240812,9.24,9.25,9.27,9.25,9.25,4000,37004.0,1121],[20240812,9.25,9.25,9.26,9.25,9.25,14300,132292.0,1122],[20240812,9.25,9.25,9.26,9.25,9.26,4100,37928.0,1123],[20240812,9.26,9.25,9.25,9.25,9.25,11900,110075.0,1124],[20240812,9.25,9.25,9.25,9.25,9.25,6100,56425.0,1125],[20240812,9.25,9.25,9.25,9.24,9.24,15000,138610.0,1126],[20240812,9.24,9.25,9.25,9.25,9.25,200,1850.0,1127],[20240812,9.25,9.25,9.25,9.25,9.25,300,2775.0,1128],[20240812,9.25,9.25,9.25,9.24,9.24,4300,39770.0,1129],[20240812,9.24,9.25,9.26,9.25,9.25,7700,71253.0,1130],[20240812,9.25,9.26,9.26,9.24,9.24,12200,112823.0,1301],[20240812,9.24,9.24,9.25,9.24,9.24,9000,83163.0,1302],[20240812,9.24,9.24,9.24,9.24,9.24,4000,36960.0,1303],[20240812,9.24,9.24,9.24,9.24,9.24,5000,46200.0,1304],[20240812,9.24,9.24,9.25,9.24,9.25,4100,37913.0,1305],[20240812,9.25,9.25,9.25,9.25,9.25,2800,25900.0,1306],[20240812,9.25,9.25,9.25,9.24,9.24,13600,125696.0,1307],[20240812,9.24,9.24,9.24,9.24,9.24,5000,46200.0,1308],[20240812,9.24,9.23,9.24,9.23,9.23,2000,18469.0,1309],[20240812,9.23,9.23,9.25,9.23,9.25,1700,15701.0,1310],[20240812,9.25,9.24,9.24,9.23,9.24,2100,19398.0,1311],[20240812,9.24,9.24,9.24,9.24,9.24,3800,35112.0,1312],[20240812,9.24,9.24,9.24,9.24,9.24,800,7392.0,1313],[20240812,9.24,9.25,9.25,9.25,9.25,6100,56418.0,1314],[20240812,9.25,9.25,9.25,9.24,9.24,23800,219918.0,1315],[20240812,9.24,9.24,9.24,9.24,9.24,2100,19404.0,1316],[20240812,9.24,9.24,9.24,9.23,9.23,2000,18477.0,1317],[20240812,9.23,9.23,9.24,9.23,9.24,1200,11085.0,1318],[20240812,9.24,9.24,9.25,9.24,9.25,24000,221913.0,1319],[20240812,9.25,9.25,9.25,9.25,9.25,0,0.0,1320],[20240812,9.25,9.25,9.25,9.25,9.25,1500,13875.0,1321],[20240812,9.25,9.25,9.26,9.25,9.26,19500,180392.0,1322],[20240812,9.26,9.25,9.25,9.25,9.25,400,3700.0,1323],[20240812,9.25,9.26,9.26,9.25,9.25,50200,464358.0,1324],[20240812,9.25,9.25,9.25,9.25,9.25,900,8325.0,1325],[20240812,9.25,9.25,9.25,9.25,9.25,500,4625.0,1326],[20240812,9.25,9.24,9.24,9.24,9.24,3500,32340.0,1327],[20240812,9.24,9.24,9.24,9.24,9.24,3300,30497.0,1328],[20240812,9.24,9.24,9.24,9.24,9.24,12900,119196.0,1329],[20240812,9.24,9.24,9.25,9.24,9.25,5800,53597.0,1330],[20240812,9.25,9.25,9.25,9.24,9.24,1500,13872.0,1331],[20240812,9.24,9.24,9.24,9.24,9.24,200,1848.0,1332],[20240812,9.24,9.24,9.24,9.23,9.23,42500,392336.0,1333],[20240812,9.23,9.23,9.23,9.22,9.22,8700,80241.0,1334],[20240812,9.22,9.22,9.22,9.22,9.22,3800,35036.0,1335],[20240812,9.22,9.22,9.23,9.18,9.18,120900,1112857.0,1336],[20240812,9.18,9.18,9.19,9.18,9.19,13000,119469.0,1337],[20240812,9.19,9.18,9.19,9.18,9.19,31100,285597.0,1338],[20240812,9.19,9.18,9.19,9.18,9.19,6900,63359.0,1339],[20240812,9.19,9.18,9.2,9.18,9.2,9700,89153.0,1340],[20240812,9.2,9.19,9.2,9.19,9.2,2600,23906.0,1341],[20240812,9.2,9.2,9.2,9.2,9.2,4100,37720.0,1342],[20240812,9.2,9.19,9.19,9.19,9.19,600,5514.0,1343],[20240812,9.19,9.19,9.19,9.19,9.19,1400,12866.0,1344],[20240812,9.19,9.19,9.2,9.19,9.19,12100,111253.0,1345],[20240812,9.19,9.19,9.19,9.19,9.19,9900,90981.0,1346],[20240812,9.19,9.19,9.2,9.19,9.2,900,8274.0,1347],[20240812,9.2,9.2,9.2,9.2,9.2,1500,13800.0,1348],[20240812,9.2,9.19,9.19,9.19,9.19,1400,12866.0,1349],[20240812,9.19,9.2,9.2,9.2,9.2,5800,53360.0,1350],[20240812,9.2,9.2,9.2,9.2,9.2,500,4600.0,1351],[20240812,9.2,9.19,9.2,9.19,9.2,9600,88310.0,1352],[20240812,9.2,9.2,9.2,9.19,9.19,1700,15638.0,1353],[20240812,9.19,9.19,9.19,9.19,9.19,33100,304189.0,1354],[20240812,9.19,9.19,9.19,9.18,9.18,38700,355632.0,1355],[20240812,9.18,9.18,9.18,9.18,9.18,5500,50490.0,1356],[20240812,9.18,9.19,9.19,9.18,9.19,44900,412291.0,1357],[20240812,9.19,9.18,9.18,9.17,9.17,20100,184515.0,1358],[20240812,9.17,9.17,9.18,9.17,9.17,15700,144011.0,1359],[20240812,9.17,9.17,9.19,9.17,9.19,13800,126562.0,1400],[20240812,9.19,9.19,9.19,9.19,9.19,0,0.0,1401],[20240812,9.19,9.18,9.18,9.18,9.18,6900,63342.0,1402],[20240812,9.18,9.18,9.18,9.16,9.16,118500,1086252.0,1403],[20240812,9.16,9.16,9.19,9.16,9.19,78200,717973.0,1404],[20240812,9.19,9.19,9.19,9.17,9.19,5900,54140.0,1405],[20240812,9.19,9.19,9.2,9.19,9.2,128600,1183046.0,1406],[20240812,9.2,9.2,9.2,9.19,9.19,7000,64395.0,1407],[20240812,9.19,9.2,9.2,9.2,9.2,14700,135229.0,1408],[20240812,9.2,9.2,9.2,9.18,9.19,10100,92853.0,1409],[20240812,9.19,9.18,9.19,9.18,9.19,2000,18376.0,1410],[20240812,9.19,9.19,9.19,9.18,9.18,2800,25709.0,1411],[20240812,9.18,9.18,9.18,9.17,9.17,5900,54156.0,1412],[20240812,9.17,9.18,9.18,9.18,9.18,8400,77132.0,1413],[20240812,9.18,9.17,9.18,9.17,9.17,3200,29364.0,1414],[20240812,9.17,9.18,9.18,9.17,9.17,4300,39441.0,1415],[20240812,9.17,9.18,9.18,9.17,9.17,4400,40373.0,1416],[20240812,9.17,9.18,9.18,9.17,9.18,7200,66033.0,1417],[20240812,9.18,9.17,9.18,9.17,9.17,2300,21101.0,1418],[20240812,9.17,9.17,9.18,9.17,9.17,21600,198082.0,1419],[20240812,9.17,9.16,9.17,9.16,9.16,8800,80628.0,1420],[20240812,9.16,9.16,9.16,9.16,9.16,50300,460748.0,1421],[20240812,9.16,9.16,9.17,9.16,9.17,7700,70589.0,1422],[20240812,9.17,9.17,9.17,9.16,9.16,33700,308702.0,1423],[20240812,9.16,9.16,9.16,9.15,9.15,11100,102092.05,1424],[20240812,9.15,9.16,9.16,9.16,9.16,7700,70519.0,1425],[20240812,9.16,9.16,9.16,9.16,9.16,26800,245488.0,1426],[20240812,9.16,9.16,9.17,9.16,9.16,26900,246407.0,1427],[20240812,9.16,9.16,9.17,9.16,9.16,22600,207020.0,1428],[20240812,9.16,9.17,9.17,9.16,9.16,17300,158478.0,1429],[20240812,9.16,9.16,9.16,9.16,9.16,7700,70532.0,1430],[20240812,9.16,9.15,9.15,9.14,9.15,174900,1600223.0,1431],[20240812,9.15,9.14,9.15,9.14,9.15,50100,458091.0,1432],[20240812,9.15,9.15,9.15,9.13,9.15,31400,286997.0,1433],[20240812,9.15,9.14,9.14,9.14,9.14,8500,77690.0,1434],[20240812,9.14,9.13,9.13,9.12,9.12,57300,523083.0,1435],[20240812,9.12,9.12,9.13,9.11,9.12,56400,514145.0,1436],[20240812,9.12,9.12,9.12,9.1,9.11,19800,180330.0,1437],[20240812,9.11,9.11,9.12,9.1,9.1,113200,1030481.0,1438],[20240812,9.1,9.1,9.11,9.09,9.11,69300,630392.0,1439],[20240812,9.11,9.1,9.11,9.1,9.1,10000,91007.0,1440],[20240812,9.1,9.1,9.11,9.1,9.11,32400,294855.0,1441],[20240812,9.11,9.1,9.11,9.1,9.1,79100,719969.0,1442],[20240812,9.1,9.1,9.11,9.1,9.1,27200,247536.0,1443],[20240812,9.1,9.1,9.1,9.09,9.1,76900,699282.0,1444],[20240812,9.1,9.09,9.11,9.09,9.11,41400,376619.0,1445],[20240812,9.11,9.1,9.11,9.1,9.11,5800,52806.0,1446],[20240812,9.11,9.1,9.11,9.1,9.1,12800,116557.0,1447],[20240812,9.1,9.11,9.11,9.11,9.11,61000,555653.0,1448],[20240812,9.11,9.11,9.11,9.1,9.11,23400,213118.0,1449],[20240812,9.11,9.11,9.12,9.11,9.12,23300,212391.0,1450],[20240812,9.12,9.12,9.12,9.11,9.11,38500,350773.0,1451],[20240812,9.11,9.11,9.13,9.11,9.13,36100,329298.0,1452],[20240812,9.13,9.13,9.14,9.13,9.14,27000,246547.0,1453],[20240812,9.14,9.13,9.13,9.13,9.13,46600,425457.0,1454],[20240812,9.13,9.13,9.14,9.12,9.13,42000,383433.0,1455],[20240812,9.13,9.13,9.14,9.12,9.14,39800,363435.0,1456],[20240812,9.14,9.13,9.14,9.13,9.14,98700,901795.0,1457],[20240812,9.14,9.14,9.14,9.14,9.14,1300,11882.0,1458],[20240812,9.14,9.14,9.14,9.14,9.14,0,0.0,1459],[20240812,9.14,9.13,9.13,9.13,9.13,221100,2018643.0,1500],[20240813,9.13,9.11,9.13,9.1,9.12,63600,579647.0,931],[20240813,9.12,9.12,9.14,9.1,9.1,76600,698165.0,932],[20240813,9.1,9.11,9.12,9.09,9.11,47100,428951.0,933],[20240813,9.11,9.11,9.11,9.09,9.1,39600,360468.0,934],[20240813,9.1,9.1,9.1,9.04,9.06,61200,554929.0,935],[20240813,9.06,9.05,9.08,9.02,9.06,77500,701265.0,936],[20240813,9.06,9.08,9.08,9.06,9.07,30100,273035.0,937],[20240813,9.07,9.06,9.08,9.06,9.06,49200,446232.0,938],[20240813,9.06,9.05,9.05,9.03,9.04,68300,617544.0,939],[20240813,9.04,9.05,9.05,9.04,9.05,19800,179136.0,940],[20240813,9.05,9.05,9.08,9.05,9.06,38000,344268.0,941],[20240813,9.06,9.06,9.07,9.06,9.06,13600,123283.0,942],[20240813,9.06,9.06,9.07,9.06,9.07,24300,220198.0,943],[20240813,9.07,9.07,9.07,9.05,9.05,26900,243748.0,944],[20240813,9.05,9.06,9.09,9.06,9.09,36900,334721.0,945],[20240813,9.09,9.1,9.13,9.1,9.13,12000,109358.0,946],[20240813,9.13,9.11,9.11,9.1,9.1,13200,120157.0,947],[20240813,9.1,9.1,9.1,9.09,9.1,12800,116452.0,948],[20240813,9.1,9.1,9.1,9.1,9.1,11400,103740.0,949],[20240813,9.1,9.11,9.11,9.09,9.09,25500,232023.0,950],[20240813,9.09,9.09,9.09,9.07,9.08,113200,1028859.0,951],[20240813,9.08,9.08,9.08,9.07,9.08,6600,59927.0,952],[20240813,9.08,9.08,9.09,9.08,9.08,7000,63555.0,953],[20240813,9.08,9.08,9.09,9.08,9.09,6300,57231.0,954],[20240813,9.09,9.09,9.09,9.08,9.08,5500,49945.0,955],[20240813,9.08,9.07,9.07,9.06,9.07,25000,226682.0,956],[20240813,9.07,9.07,9.07,9.07,9.07,9200,83444.0,957],[20240813,9.07,9.06,9.06,9.06,9.06,2700,24470.0,958],[20240813,9.06,9.06,9.09,9.06,9.09,10700,97145.0,959],[20240813,9.09,9.09,9.09,9.08,9.08,6400,58160.0,1000],[20240813,9.08,9.08,9.08,9.07,9.07,1500,13613.0,1001],[20240813,9.07,9.07,9.09,9.07,9.09,29600,268703.0,1002],[20240813,9.09,9.09,9.09,9.09,9.09,7300,66357.0,1003],[20240813,9.09,9.09,9.09,9.08,9.09,5400,49080.0,1004],[20240813,9.09,9.09,9.09,9.09,9.09,800,7272.0,1005],[20240813,9.09,9.1,9.1,9.09,9.09,10400,94581.0,1006],[20240813,9.09,9.1,9.1,9.1,9.1,20400,185640.0,1007],[20240813,9.1,9.11,9.11,9.1,9.1,16400,149298.0,1008],[20240813,9.1,9.11,9.13,9.1,9.11,27600,251684.0,1009],[20240813,9.11,9.13,9.14,9.13,9.14,30600,279440.0,1010],[20240813,9.14,9.13,9.14,9.13,9.13,11200,102348.0,1011],[20240813,9.13,9.13,9.13,9.12,9.13,21400,195369.0,1012],[20240813,9.13,9.13,9.13,9.11,9.12,14500,132254.0,1013],[20240813,9.12,9.12,9.12,9.11,9.11,1100,10023.0,1014],[20240813,9.11,9.12,9.12,9.11,9.11,13100,119403.0,1015],[20240813,9.11,9.11,9.11,9.1,9.1,9400,85591.0,1016],[20240813,9.1,9.1,9.12,9.1,9.12,24200,220330.0,1017],[20240813,9.12,9.12,9.12,9.11,9.11,8800,80179.0,1018],[20240813,9.11,9.12,9.12,9.12,9.12,3000,27360.0,1019],[20240813,9.12,9.13,9.13,9.12,9.13,6700,61159.0,1020],[20240813,9.13,9.13,9.14,9.12,9.14,1700,15520.0,1021],[20240813,9.14,9.13,9.14,9.13,9.14,5800,53004.0,1022],[20240813,9.14,9.14,9.14,9.13,9.13,5600,51178.0,1023],[20240813,9.13,9.13,9.13,9.13,9.13,4500,41085.0,1024],[20240813,9.13,9.14,9.14,9.14,9.14,800,7312.0,1025],[20240813,9.14,9.14,9.14,9.14,9.14,12800,116992.0,1026],[20240813,9.14,9.14,9.14,9.14,9.14,22800,208392.0,1027],[20240813,9.14,9.14,9.14,9.14,9.14,2600,23763.0,1028],[20240813,9.14,9.14,9.14,9.13,9.14,4300,39279.0,1029],[20240813,9.14,9.14,9.14,9.14,9.14,10600,96884.0,1030],[20240813,9.14,9.14,9.14,9.13,9.13,7000,63952.0,1031],[20240813,9.13,9.13,9.13,9.11,9.11,32300,294698.0,1032],[20240813,9.11,9.1,9.1,9.1,9.1,500,4550.0,1033],[20240813,9.1,9.11,9.11,9.11,9.11,4200,38262.0,1034],[20240813,9.11,9.11,9.11,9.11,9.11,0,0.0,1035],[20240813,9.11,9.13,9.13,9.12,9.12,8800,80232.0,1036],[20240813,9.12,9.12,9.12,9.11,9.11,1500,13675.0,1037],[20240813,9.11,9.12,9.12,9.12,9.12,11700,106704.0,1038],[20240813,9.12,9.11,9.11,9.11,9.11,1500,13675.0,1039],[20240813,9.11,9.12,9.12,9.11,9.11,14100,128461.0,1040],[20240813,9.11,9.12,9.12,9.11,9.11,500,4556.0,1041],[20240813,9.11,9.11,9.12,9.1,9.1,19700,179367.0,1042],[20240813,9.1,9.11,9.11,9.08,9.11,67200,610606.0,1043],[20240813,9.11,9.11,9.11,9.11,9.11,1000,9110.0,1044],[20240813,9.11,9.11,9.11,9.11,9.11,1700,15487.0,1045],[20240813,9.11,9.1,9.1,9.1,9.1,3700,33670.0,1046],[20240813,9.1,9.06,9.07,9.06,9.07,25100,227615.0,1047],[20240813,9.07,9.1,9.1,9.07,9.07,14100,127917.0,1048],[20240813,9.07,9.08,9.1,9.08,9.08,5800,52666.0,1049],[20240813,9.08,9.08,9.08,9.08,9.08,0,0.0,1050],[20240813,9.08,9.08,9.08,9.08,9.08,500,4540.0,1051],[20240813,9.08,9.09,9.09,9.09,9.09,10000,90900.0,1052],[20240813,9.09,9.1,9.1,9.1,9.1,3200,29120.0,1053],[20240813,9.1,9.1,9.1,9.09,9.09,2100,19099.0,1054],[20240813,9.09,9.1,9.1,9.1,9.1,32600,296655.0,1055],[20240813,9.1,9.1,9.1,9.09,9.09,1800,16369.0,1056],[20240813,9.09,9.1,9.11,9.1,9.11,1200,10930.0,1057],[20240813,9.11,9.11,9.11,9.11,9.11,100,911.0,1058],[20240813,9.11,9.11,9.11,9.1,9.1,5400,49141.0,1059],[20240813,9.1,9.09,9.09,9.09,9.09,4000,36360.0,1100],[20240813,9.09,9.09,9.09,9.09,9.09,200,1818.0,1101],[20240813,9.09,9.09,9.1,9.09,9.1,2000,18190.0,1102],[20240813,9.1,9.09,9.09,9.09,9.09,700,6363.0,1103],[20240813,9.09,9.09,9.09,9.06,9.06,56000,507878.0,1104],[20240813,9.06,9.06,9.06,9.06,9.06,2000,18121.0,1105],[20240813,9.06,9.08,9.08,9.07,9.07,2200,19958.0,1106],[20240813,9.07,9.08,9.08,9.08,9.08,1100,9988.0,1107],[20240813,9.08,9.08,9.09,9.08,9.09,300,2726.0,1108],[20240813,9.09,9.09,9.09,9.09,9.09,0,0.0,1109],[20240813,9.09,9.08,9.08,9.07,9.07,3800,34484.0,1110],[20240813,9.07,9.07,9.07,9.07,9.07,0,0.0,1111],[20240813,9.07,9.07,9.08,9.07,9.08,5100,46263.0,1112],[20240813,9.08,9.08,9.08,9.08,9.08,0,0.0,1113],[20240813,9.08,9.07,9.07,9.07,9.07,500,4535.0,1114],[20240813,9.07,9.07,9.07,9.07,9.07,21600,195912.0,1115],[20240813,9.07,9.06,9.07,9.06,9.07,1000,9069.0,1116],[20240813,9.07,9.07,9.07,9.07,9.07,700,6349.0,1117],[20240813,9.07,9.08,9.08,9.07,9.07,2800,25401.0,1118],[20240813,9.07,9.07,9.07,9.07,9.07,5800,52606.0,1119],[20240813,9.07,9.07,9.07,9.07,9.07,800,7256.0,1120],[20240813,9.07,9.07,9.07,9.05,9.05,84500,765067.0,1121],[20240813,9.05,9.05,9.05,9.05,9.05,1200,10860.0,1122],[20240813,9.05,9.06,9.06,9.05,9.06,9100,82408.0,1123],[20240813,9.06,9.05,9.05,9.05,9.05,1000,9050.0,1124],[20240813,9.05,9.05,9.05,9.05,9.05,1400,12670.0,1125],[20240813,9.05,9.05,9.06,9.05,9.05,10200,92311.0,1126],[20240813,9.05,9.05,9.07,9.05,9.07,2900,26273.0,1127],[20240813,9.07,9.06,9.07,9.06,9.06,3300,29899.0,1128],[20240813,9.06,9.05,9.06,9.05,9.06,4400,39821.0,1129],[20240813,9.06,9.06,9.06,9.06,9.06,400,3624.0,1130],[20240813,9.06,9.06,9.07,9.04,9.05,16900,153017.0,1301],[20240813,9.05,9.04,9.05,9.04,9.05,7300,66015.0,1302],[20240813,9.05,9.05,9.05,9.05,9.05,1700,15385.0,1303],[20240813,9.05,9.05,9.05,9.05,9.05,1300,11765.0,1304],[20240813,9.05,9.05,9.05,9.05,9.05,1900,17195.0,1305],[20240813,9.05,9.05,9.05,9.04,9.05,7900,71485.0,1306],[20240813,9.05,9.05,9.05,9.04,9.05,3800,34370.0,1307],[20240813,9.05,9.05,9.05,9.05,9.05,10400,94120.0,1308],[20240813,9.05,9.06,9.06,9.06,9.06,300,2718.0,1309],[20240813,9.06,9.05,9.06,9.05,9.06,1400,12679.0,1310],[20240813,9.06,9.06,9.06,9.05,9.05,24500,221766.0,1311],[20240813,9.05,9.05,9.05,9.05,9.05,4200,38010.0,1312],[20240813,9.05,9.04,9.04,9.02,9.03,79500,718078.0,1313],[20240813,9.03,9.02,9.04,9.02,9.03,16900,152580.0,1314],[20240813,9.03,9.04,9.04,9.04,9.04,1000,9040.0,1315],[20240813,9.04,9.04,9.04,9.04,9.04,10700,96728.0,1316],[20240813,9.04,9.04,9.05,9.04,9.05,12100,109474.0,1317],[20240813,9.05,9.05,9.05,9.05,9.05,5100,46155.0,1318],[20240813,9.05,9.06,9.06,9.05,9.06,3800,34406.0,1319],[20240813,9.06,9.06,9.06,9.05,9.05,900,8151.0,1320],[20240813,9.05,9.06,9.06,9.06,9.06,8800,79728.0,1321],[20240813,9.06,9.06,9.06,9.06,9.06,500,4530.0,1322],[20240813,9.06,9.06,9.06,9.06,9.06,0,0.0,1323],[20240813,9.06,9.07,9.07,9.07,9.07,200,1814.0,1324],[20240813,9.07,9.07,9.08,9.07,9.08,12500,113412.0,1325],[20240813,9.08,9.07,9.07,9.07,9.07,8900,80723.0,1326],[20240813,9.07,9.07,9.07,9.06,9.06,3900,35337.0,1327],[20240813,9.06,9.07,9.07,9.06,9.06,12100,109737.0,1328],[20240813,9.06,9.07,9.07,9.06,9.06,2500,22670.0,1329],[20240813,9.06,9.06,9.06,9.06,9.06,1000,9060.0,1330],[20240813,9.06,9.06,9.06,9.06,9.06,0,0.0,1331],[20240813,9.06,9.06,9.06,9.06,9.06,13000,117810.0,1332],[20240813,9.06,9.06,9.06,9.06,9.06,1600,14496.0,1333],[20240813,9.06,9.06,9.07,9.06,9.07,11900,107968.0,1334],[20240813,9.07,9.07,9.07,9.07,9.07,9100,82537.0,1335],[20240813,9.07,9.07,9.07,9.07,9.07,6100,55327.0,1336],[20240813,9.07,9.07,9.07,9.07,9.07,500,4535.0,1337],[20240813,9.07,9.07,9.07,9.07,9.07,3900,35373.0,1338],[20240813,9.07,9.06,9.07,9.06,9.07,6000,54361.0,1339],[20240813,9.07,9.06,9.06,9.06,9.06,5700,51642.0,1340],[20240813,9.06,9.06,9.06,9.06,9.06,300,2718.0,1341],[20240813,9.06,9.07,9.07,9.07,9.07,6700,60765.0,1342],[20240813,9.07,9.07,9.07,9.07,9.07,500,4535.0,1343],[20240813,9.07,9.06,9.06,9.06,9.06,300,2718.0,1344],[20240813,9.06,9.06,9.06,9.06,9.06,5400,48924.0,1345],[20240813,9.06,9.06,9.06,9.06,9.06,21000,190260.0,1346],[20240813,9.06,9.06,9.06,9.06,9.06,1000,9060.0,1347],[20240813,9.06,9.06,9.06,9.06,9.06,2400,21744.0,1348],[20240813,9.06,9.05,9.05,9.05,9.05,3600,32580.0,1349],[20240813,9.05,9.05,9.06,9.05,9.06,13200,119560.0,1350],[20240813,9.06,9.06,9.06,9.05,9.05,28000,253430.0,1351],[20240813,9.05,9.05,9.05,9.05,9.05,600,5430.0,1352],[20240813,9.05,9.04,9.04,9.04,9.04,199900,1807904.0,1353],[20240813,9.04,9.03,9.04,9.03,9.04,2000,18077.0,1354],[20240813,9.04,9.02,9.03,9.02,9.02,49900,450340.0,1355],[20240813,9.02,9.02,9.03,9.02,9.03,4000,36086.0,1356],[20240813,9.03,9.03,9.03,9.02,9.03,8000,72220.0,1357],[20240813,9.03,9.03,9.03,9.03,9.03,15100,136353.0,1358],[20240813,9.03,9.03,9.03,9.03,9.03,28700,259161.0,1359],[20240813,9.03,9.04,9.04,9.03,9.04,2800,25311.0,1400],[20240813,9.04,9.04,9.04,9.03,9.03,600,5419.0,1401],[20240813,9.03,9.03,9.04,9.03,9.04,900,8128.0,1402],[20240813,9.04,9.03,9.03,9.03,9.03,1100,9933.0,1403],[20240813,9.03,9.03,9.03,9.03,9.03,0,0.0,1404],[20240813,9.03,9.04,9.04,9.03,9.03,14700,132774.0,1405],[20240813,9.03,9.03,9.03,9.03,9.03,2500,22575.0,1406],[20240813,9.03,9.03,9.03,9.03,9.03,2700,24381.0,1407],[20240813,9.03,9.03,9.03,9.03,9.03,13900,125517.0,1408],[20240813,9.03,9.03,9.04,9.02,9.02,29100,262742.0,1409],[20240813,9.02,9.02,9.04,9.02,9.04,27800,251289.0,1410],[20240813,9.04,9.04,9.04,9.03,9.03,3500,31613.0,1411],[20240813,9.03,9.03,9.03,9.01,9.01,75700,682925.0,1412],[20240813,9.01,9.01,9.02,9.01,9.02,8700,78398.0,1413],[20240813,9.02,9.02,9.02,9.01,9.01,12600,113604.0,1414],[20240813,9.01,9.01,9.01,9.01,9.01,400,3604.0,1415],[20240813,9.01,9.01,9.02,9.01,9.01,6400,57669.0,1416],[20240813,9.01,9.0,9.01,9.0,9.01,79100,712612.0,1417],[20240813,9.01,9.01,9.02,9.01,9.02,4700,42374.0,1418],[20240813,9.02,9.01,9.01,9.01,9.01,2700,24327.0,1419],[20240813,9.01,9.01,9.01,9.01,9.01,6200,55862.0,1420],[20240813,9.01,9.02,9.03,9.02,9.03,40200,362606.0,1421],[20240813,9.03,9.04,9.04,9.03,9.03,9200,83080.0,1422],[20240813,9.03,9.02,9.02,9.02,9.02,100,902.0,1423],[20240813,9.02,9.02,9.02,9.02,9.02,28500,257070.0,1424],[20240813,9.02,9.03,9.03,9.02,9.03,6800,61342.0,1425],[20240813,9.03,9.03,9.03,9.03,9.03,0,0.0,1426],[20240813,9.03,9.03,9.03,9.02,9.02,1500,13535.0,1427],[20240813,9.02,9.03,9.03,9.03,9.03,600,5418.0,1428],[20240813,9.03,9.03,9.03,9.02,9.03,9800,88428.0,1429],[20240813,9.03,9.03,9.03,9.03,9.03,1400,12642.0,1430],[20240813,9.03,9.03,9.04,9.03,9.04,38500,348088.0,1431],[20240813,9.04,9.03,9.04,9.03,9.03,5500,49668.0,1432],[20240813,9.03,9.06,9.06,9.05,9.05,4100,37126.0,1433],[20240813,9.05,9.06,9.06,9.05,9.06,1200,10863.0,1434],[20240813,9.06,9.06,9.06,9.04,9.04,3300,29848.0,1435],[20240813,9.04,9.05,9.06,9.05,9.06,4400,39821.0,1436],[20240813,9.06,9.06,9.06,9.06,9.06,2700,24462.0,1437],[20240813,9.06,9.06,9.06,9.06,9.06,12200,110532.0,1438],[20240813,9.06,9.05,9.07,9.05,9.07,50200,454837.0,1439],[20240813,9.07,9.07,9.08,9.07,9.08,5600,50793.0,1440],[20240813,9.08,9.08,9.08,9.07,9.07,7400,67182.0,1441],[20240813,9.07,9.07,9.07,9.07,9.07,300,2721.0,1442],[20240813,9.07,9.08,9.08,9.07,9.08,12900,117131.0,1443],[20240813,9.08,9.08,9.11,9.08,9.1,23600,214612.0,1444],[20240813,9.1,9.1,9.1,9.09,9.09,3800,34564.0,1445],[20240813,9.09,9.09,9.1,9.08,9.1,2000,18184.0,1446],[20240813,9.1,9.08,9.1,9.08,9.1,6200,56410.0,1447],[20240813,9.1,9.1,9.11,9.1,9.11,9800,89241.0,1448],[20240813,9.11,9.1,9.11,9.1,9.1,12700,115583.0,1449],[20240813,9.1,9.11,9.11,9.11,9.11,1800,16398.0,1450],[20240813,9.11,9.11,9.11,9.11,9.11,5200,47372.0,1451],[20240813,9.11,9.11,9.11,9.1,9.11,19800,180308.0,1452],[20240813,9.11,9.11,9.12,9.11,9.12,23500,214298.0,1453],[20240813,9.12,9.13,9.13,9.12,9.12,28900,263844.0,1454],[20240813,9.12,9.12,9.13,9.11,9.12,26700,243665.0,1455],[20240813,9.12,9.13,9.13,9.12,9.13,44100,402458.0,1456],[20240813,9.13,9.12,9.13,9.12,9.13,38300,349650.0,1457],[20240813,9.13,9.13,9.13,9.13,9.13,0,0.0,1458],[20240813,9.13,9.13,9.13,9.13,9.13,0,0.0,1459],[20240813,9.13,9.12,9.12,9.12,9.12,93600,853632.0,1500],[20240814,9.12,9.14,9.17,9.11,9.13,77800,711403.0,931],[20240814,9.13,9.14,9.14,9.14,9.14,11700,106924.0,932],[20240814,9.14,9.14,9.14,9.14,9.14,74500,680924.0,933],[20240814,9.14,9.13,9.14,9.13,9.13,20900,190898.0,934],[20240814,9.13,9.14,9.15,9.13,9.15,16300,149050.0,935],[20240814,9.15,9.15,9.15,9.14,9.14,15400,140868.0,936],[20240814,9.14,9.16,9.21,9.15,9.21,54200,497397.0,937],[20240814,9.21,9.2,9.22,9.2,9.22,71500,658802.0,938],[20240814,9.22,9.22,9.23,9.2,9.2,131600,1212625.0,939],[20240814,9.2,9.2,9.21,9.19,9.2,62700,576567.0,940],[20240814,9.2,9.21,9.21,9.18,9.18,7600,69912.0,941],[20240814,9.18,9.19,9.2,9.19,9.19,81600,749913.0,942],[20240814,9.19,9.19,9.19,9.16,9.16,54900,503859.0,943],[20240814,9.16,9.16,9.17,9.16,9.16,14900,136504.0,944],[20240814,9.16,9.17,9.18,9.17,9.18,5400,49529.0,945],[20240814,9.18,9.17,9.17,9.17,9.17,16200,148554.0,946],[20240814,9.17,9.16,9.19,9.16,9.18,16000,146844.0,947],[20240814,9.18,9.18,9.18,9.17,9.17,35800,328637.0,948],[20240814,9.17,9.17,9.18,9.17,9.18,5700,52300.0,949],[20240814,9.18,9.18,9.18,9.18,9.18,6700,61506.0,950],[20240814,9.18,9.17,9.18,9.17,9.18,16500,151330.0,951],[20240814,9.18,9.17,9.18,9.17,9.17,12600,115558.0,952],[20240814,9.17,9.17,9.17,9.16,9.16,22600,207024.0,953],[20240814,9.16,9.15,9.15,9.15,9.15,13100,119912.0,954],[20240814,9.15,9.15,9.15,9.15,9.15,38900,356081.0,955],[20240814,9.15,9.15,9.15,9.13,9.14,35800,327143.0,956],[20240814,9.14,9.14,9.14,9.13,9.13,25200,230100.0,957],[20240814,9.13,9.13,9.13,9.12,9.12,5100,46556.0,958],[20240814,9.12,9.13,9.14,9.12,9.14,43200,394434.0,959],[20240814,9.14,9.14,9.14,9.13,9.13,10000,91339.0,1000],[20240814,9.13,9.13,9.14,9.13,9.14,8300,75830.0,1001],[20240814,9.14,9.13,9.14,9.13,9.14,6100,55732.0,1002],[20240814,9.14,9.13,9.13,9.13,9.13,3700,33781.0,1003],[20240814,9.13,9.13,9.14,9.13,9.14,7400,67604.0,1004],[20240814,9.14,9.14,9.14,9.14,9.14,2400,21936.0,1005],[20240814,9.14,9.16,9.16,9.15,9.16,8900,81510.0,1006],[20240814,9.16,9.15,9.16,9.15,9.16,3500,32054.0,1007],[20240814,9.16,9.16,9.18,9.16,9.18,4900,44923.0,1008],[20240814,9.18,9.18,9.19,9.18,9.18,8600,78990.0,1009],[20240814,9.18,9.18,9.19,9.18,9.19,5100,46824.0,1010],[20240814,9.19,9.18,9.19,9.17,9.17,25300,232281.0,1011],[20240814,9.17,9.18,9.18,9.17,9.17,6800,62361.0,1012],[20240814,9.17,9.17,9.17,9.14,9.15,51300,470346.0,1013],[20240814,9.15,9.15,9.15,9.14,9.14,3600,32933.0,1014],[20240814,9.14,9.15,9.17,9.15,9.16,4300,39350.0,1015],[20240814,9.16,9.16,9.17,9.16,9.17,8700,79762.0,1016],[20240814,9.17,9.18,9.18,9.17,9.17,2700,24760.0,1017],[20240814,9.17,9.18,9.18,9.16,9.18,26500,242880.0,1018],[20240814,9.18,9.16,9.16,9.16,9.16,1700,15572.0,1019],[20240814,9.16,9.16,9.17,9.16,9.17,20700,189803.0,1020],[20240814,9.17,9.15,9.16,9.15,9.16,700,6411.0,1021],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1022],[20240814,9.16,9.16,9.16,9.16,9.16,100,916.0,1023],[20240814,9.16,9.15,9.16,9.14,9.14,17600,160994.0,1024],[20240814,9.14,9.15,9.15,9.14,9.14,16400,149910.0,1025],[20240814,9.14,9.15,9.16,9.15,9.16,3700,33856.0,1026],[20240814,9.16,9.15,9.15,9.15,9.15,2500,22875.0,1027],[20240814,9.15,9.16,9.16,9.15,9.15,4100,37542.0,1028],[20240814,9.15,9.15,9.15,9.15,9.15,2200,20147.0,1029],[20240814,9.15,9.15,9.16,9.15,9.16,1800,16475.0,1030],[20240814,9.16,9.15,9.15,9.15,9.15,7500,68625.0,1031],[20240814,9.15,9.15,9.15,9.15,9.15,6500,59475.0,1032],[20240814,9.15,9.15,9.15,9.15,9.15,0,0.0,1033],[20240814,9.15,9.15,9.15,9.15,9.15,2300,21045.0,1034],[20240814,9.15,9.15,9.15,9.15,9.15,3700,33855.0,1035],[20240814,9.15,9.14,9.14,9.13,9.14,14200,129779.0,1036],[20240814,9.14,9.14,9.14,9.14,9.14,500,4570.0,1037],[20240814,9.14,9.15,9.15,9.15,9.15,1400,12810.0,1038],[20240814,9.15,9.14,9.15,9.14,9.15,1500,13715.0,1039],[20240814,9.15,9.15,9.15,9.14,9.14,2500,22853.0,1040],[20240814,9.14,9.16,9.17,9.16,9.17,41900,383702.0,1041],[20240814,9.17,9.17,9.17,9.17,9.17,700,6419.0,1042],[20240814,9.17,9.17,9.17,9.17,9.17,2600,23842.0,1043],[20240814,9.17,9.17,9.17,9.17,9.17,31400,287938.0,1044],[20240814,9.17,9.17,9.18,9.17,9.18,6000,55060.0,1045],[20240814,9.18,9.18,9.19,9.18,9.18,9200,84465.0,1046],[20240814,9.18,9.18,9.18,9.18,9.18,300,2754.0,1047],[20240814,9.18,9.17,9.17,9.17,9.17,4100,37597.0,1048],[20240814,9.17,9.17,9.17,9.17,9.17,0,0.0,1049],[20240814,9.17,9.17,9.18,9.17,9.17,1000,9175.0,1050],[20240814,9.17,9.17,9.17,9.17,9.17,5700,52269.0,1051],[20240814,9.17,9.17,9.17,9.17,9.17,1300,11921.0,1052],[20240814,9.17,9.17,9.17,9.17,9.17,6400,58688.0,1053],[20240814,9.17,9.16,9.16,9.16,9.16,11400,104424.0,1054],[20240814,9.16,9.18,9.18,9.18,9.18,15500,142289.0,1055],[20240814,9.18,9.18,9.18,9.18,9.18,0,0.0,1056],[20240814,9.18,9.18,9.18,9.18,9.18,1900,17442.0,1057],[20240814,9.18,9.18,9.18,9.17,9.17,500,4587.0,1058],[20240814,9.17,9.16,9.16,9.15,9.16,5900,54043.0,1059],[20240814,9.16,9.15,9.15,9.15,9.15,600,5490.0,1100],[20240814,9.15,9.16,9.16,9.16,9.16,400,3664.0,1101],[20240814,9.16,9.15,9.15,9.14,9.15,16900,154634.0,1102],[20240814,9.15,9.15,9.15,9.15,9.15,500,4575.0,1103],[20240814,9.15,9.15,9.16,9.15,9.16,4300,39380.0,1104],[20240814,9.16,9.16,9.16,9.16,9.16,600,5496.0,1105],[20240814,9.16,9.16,9.16,9.16,9.16,700,6412.0,1106],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1107],[20240814,9.16,9.16,9.16,9.16,9.16,1000,9160.0,1108],[20240814,9.16,9.15,9.16,9.15,9.16,36000,329648.0,1109],[20240814,9.16,9.15,9.15,9.15,9.15,600,5493.0,1110],[20240814,9.15,9.15,9.16,9.15,9.16,4200,38464.0,1111],[20240814,9.16,9.16,9.16,9.16,9.16,3500,32060.0,1112],[20240814,9.16,9.16,9.16,9.16,9.16,3000,27480.0,1113],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1114],[20240814,9.16,9.16,9.16,9.16,9.16,5500,50380.0,1115],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1116],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1117],[20240814,9.16,9.16,9.16,9.16,9.16,6500,59540.0,1118],[20240814,9.16,9.16,9.16,9.16,9.16,7000,64120.0,1119],[20240814,9.16,9.16,9.16,9.16,9.16,2800,25648.0,1120],[20240814,9.16,9.16,9.17,9.16,9.17,12600,115491.0,1121],[20240814,9.17,9.17,9.17,9.17,9.17,6300,57771.0,1122],[20240814,9.17,9.17,9.17,9.16,9.16,8200,75181.0,1123],[20240814,9.16,9.16,9.16,9.15,9.15,10400,95213.0,1124],[20240814,9.15,9.14,9.14,9.14,9.14,22600,206644.0,1125],[20240814,9.14,9.14,9.14,9.13,9.13,24200,221042.0,1126],[20240814,9.13,9.13,9.13,9.13,9.13,0,0.0,1127],[20240814,9.13,9.14,9.14,9.14,9.14,1300,11882.0,1128],[20240814,9.14,9.14,9.14,9.14,9.14,0,0.0,1129],[20240814,9.14,9.13,9.14,9.13,9.14,15600,142487.0,1130],[20240814,9.14,9.13,9.14,9.13,9.13,5300,48428.0,1301],[20240814,9.13,9.14,9.14,9.14,9.14,2600,23764.0,1302],[20240814,9.14,9.14,9.14,9.14,9.14,200,1828.0,1303],[20240814,9.14,9.14,9.14,9.14,9.14,17700,161778.0,1304],[20240814,9.14,9.14,9.14,9.14,9.14,100,914.0,1305],[20240814,9.14,9.16,9.16,9.16,9.16,11000,100665.0,1306],[20240814,9.16,9.15,9.17,9.15,9.15,25200,230978.0,1307],[20240814,9.15,9.15,9.17,9.15,9.17,1400,12820.0,1308],[20240814,9.17,9.15,9.17,9.15,9.17,4400,40294.0,1309],[20240814,9.17,9.17,9.17,9.17,9.17,2000,18340.0,1310],[20240814,9.17,9.16,9.16,9.16,9.16,6900,63204.0,1311],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1312],[20240814,9.16,9.17,9.17,9.17,9.17,32600,298935.0,1313],[20240814,9.17,9.17,9.17,9.17,9.17,0,0.0,1314],[20240814,9.17,9.18,9.19,9.18,9.19,96800,888790.0,1315],[20240814,9.19,9.19,9.19,9.18,9.18,9000,82704.0,1316],[20240814,9.18,9.18,9.18,9.18,9.18,11400,104652.0,1317],[20240814,9.18,9.19,9.19,9.18,9.18,2900,26637.0,1318],[20240814,9.18,9.18,9.18,9.18,9.18,900,8262.0,1319],[20240814,9.18,9.18,9.18,9.18,9.18,7000,64260.0,1320],[20240814,9.18,9.18,9.18,9.18,9.18,100,918.0,1321],[20240814,9.18,9.18,9.18,9.18,9.18,0,0.0,1322],[20240814,9.18,9.18,9.18,9.18,9.18,5800,53244.0,1323],[20240814,9.18,9.18,9.18,9.18,9.18,3400,31212.0,1324],[20240814,9.18,9.17,9.17,9.17,9.17,4900,44933.0,1325],[20240814,9.17,9.16,9.16,9.16,9.16,500,4580.0,1326],[20240814,9.16,9.16,9.16,9.16,9.16,8400,76944.0,1327],[20240814,9.16,9.16,9.16,9.16,9.16,2500,22900.0,1328],[20240814,9.16,9.16,9.16,9.16,9.16,1000,9160.0,1329],[20240814,9.16,9.16,9.16,9.16,9.16,4900,44884.0,1330],[20240814,9.16,9.17,9.17,9.17,9.17,16100,147535.0,1331],[20240814,9.17,9.16,9.16,9.16,9.16,8600,78776.0,1332],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1333],[20240814,9.16,9.15,9.15,9.15,9.15,700,6405.0,1334],[20240814,9.15,9.16,9.16,9.15,9.15,1500,13728.0,1335],[20240814,9.15,9.15,9.15,9.15,9.15,0,0.0,1336],[20240814,9.15,9.16,9.16,9.16,9.16,100,916.0,1337],[20240814,9.16,9.16,9.16,9.16,9.16,800,7328.0,1338],[20240814,9.16,9.17,9.17,9.16,9.16,1600,14659.0,1339],[20240814,9.16,9.16,9.16,9.16,9.16,1000,9160.0,1340],[20240814,9.16,9.17,9.18,9.17,9.18,9600,88042.0,1341],[20240814,9.18,9.18,9.18,9.18,9.18,800,7344.0,1342],[20240814,9.18,9.17,9.17,9.17,9.17,500,4585.0,1343],[20240814,9.17,9.16,9.16,9.16,9.16,5700,52212.0,1344],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1345],[20240814,9.16,9.16,9.17,9.16,9.17,7700,70597.0,1346],[20240814,9.17,9.17,9.17,9.17,9.17,5100,46767.0,1347],[20240814,9.17,9.16,9.16,9.16,9.16,10300,94348.0,1348],[20240814,9.16,9.16,9.16,9.16,9.16,1400,12824.0,1349],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1350],[20240814,9.16,9.16,9.16,9.16,9.16,1000,9160.0,1351],[20240814,9.16,9.16,9.16,9.16,9.16,3600,32976.0,1352],[20240814,9.16,9.16,9.16,9.15,9.15,12000,109809.0,1353],[20240814,9.15,9.15,9.15,9.15,9.15,10000,91500.0,1354],[20240814,9.15,9.15,9.15,9.14,9.14,20800,190303.0,1355],[20240814,9.14,9.14,9.14,9.14,9.14,10300,94188.0,1356],[20240814,9.14,9.14,9.14,9.14,9.14,0,0.0,1357],[20240814,9.14,9.15,9.17,9.15,9.17,16400,150368.0,1358],[20240814,9.17,9.17,9.17,9.17,9.17,100,917.0,1359],[20240814,9.17,9.15,9.15,9.15,9.15,100,915.0,1400],[20240814,9.15,9.16,9.16,9.16,9.16,1300,11908.0,1401],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1402],[20240814,9.16,9.16,9.16,9.16,9.16,5500,50380.0,1403],[20240814,9.16,9.16,9.16,9.16,9.16,2800,25648.0,1404],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1405],[20240814,9.16,9.16,9.16,9.16,9.16,200,1832.0,1406],[20240814,9.16,9.15,9.15,9.15,9.15,5900,53985.0,1407],[20240814,9.15,9.14,9.14,9.14,9.14,12600,115217.0,1408],[20240814,9.14,9.14,9.14,9.14,9.14,0,0.0,1409],[20240814,9.14,9.16,9.16,9.15,9.15,900,8241.0,1410],[20240814,9.15,9.15,9.15,9.14,9.14,900,8232.0,1411],[20240814,9.14,9.14,9.14,9.14,9.14,0,0.0,1412],[20240814,9.14,9.14,9.14,9.14,9.14,18000,164520.0,1413],[20240814,9.14,9.15,9.15,9.15,9.15,300,2745.0,1414],[20240814,9.15,9.15,9.15,9.15,9.15,0,0.0,1415],[20240814,9.15,9.16,9.16,9.16,9.16,100,916.0,1416],[20240814,9.16,9.16,9.16,9.16,9.16,900,8244.0,1417],[20240814,9.16,9.16,9.16,9.16,9.16,100,916.0,1418],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1419],[20240814,9.16,9.15,9.15,9.15,9.15,200,1830.0,1420],[20240814,9.15,9.15,9.15,9.15,9.15,10000,91530.0,1421],[20240814,9.15,9.17,9.17,9.17,9.17,7900,72386.0,1422],[20240814,9.17,9.16,9.16,9.16,9.16,1700,15572.0,1423],[20240814,9.16,9.16,9.17,9.16,9.16,5900,54045.0,1424],[20240814,9.16,9.16,9.16,9.16,9.16,3100,28396.0,1425],[20240814,9.16,9.16,9.16,9.16,9.16,0,0.0,1426],[20240814,9.16,9.16,9.16,9.16,9.16,1100,10076.0,1427],[20240814,9.16,9.16,9.16,9.15,9.15,800,7323.0,1428],[20240814,9.15,9.15,9.15,9.15,9.15,0,0.0,1429],[20240814,9.15,9.15,9.16,9.15,9.16,300,2746.0,1430],[20240814,9.16,9.15,9.16,9.15,9.16,7800,71385.0,1431],[20240814,9.16,9.16,9.16,9.16,9.16,1300,11908.0,1432],[20240814,9.16,9.15,9.15,9.15,9.15,1300,11895.0,1433],[20240814,9.15,9.15,9.15,9.15,9.15,5100,46665.0,1434],[20240814,9.15,9.15,9.15,9.14,9.15,4100,37512.0,1435],[20240814,9.15,9.15,9.15,9.14,9.14,15600,142589.0,1436],[20240814,9.14,9.14,9.14,9.14,9.14,13200,120648.0,1437],[20240814,9.14,9.14,9.15,9.13,9.13,33300,304171.0,1438],[20240814,9.13,9.13,9.15,9.13,9.15,12700,116151.0,1439],[20240814,9.15,9.15,9.15,9.15,9.15,0,0.0,1440],[20240814,9.15,9.14,9.14,9.14,9.14,200,1828.0,1441],[20240814,9.14,9.15,9.15,9.14,9.14,8600,78607.0,1442],[20240814,9.14,9.14,9.14,9.14,9.14,2200,20108.0,1443],[20240814,9.14,9.13,9.13,9.13,9.13,13700,125081.0,1444],[20240814,9.13,9.13,9.13,9.12,9.12,36200,330498.0,1445],[20240814,9.12,9.13,9.13,9.13,9.13,7500,68475.0,1446],[20240814,9.13,9.13,9.14,9.13,9.14,11800,107784.0,1447],[20240814,9.14,9.13,9.14,9.13,9.13,1400,12791.0,1448],[20240814,9.13,9.13,9.14,9.13,9.13,27000,246579.0,1449],[20240814,9.13,9.13,9.14,9.13,9.14,3500,31975.0,1450],[20240814,9.14,9.14,9.14,9.14,9.14,1600,14624.0,1451],[20240814,9.14,9.14,9.14,9.13,9.13,3900,35639.0,1452],[20240814,9.13,9.13,9.14,9.13,9.13,18800,171652.0,1453],[20240814,9.13,9.13,9.14,9.13,9.13,11200,102263.0,1454],[20240814,9.13,9.13,9.13,9.12,9.13,82400,751763.0,1455],[20240814,9.13,9.13,9.14,9.13,9.14,65700,600072.0,1456],[20240814,9.14,9.14,9.14,9.13,9.13,24400,222817.0,1457],[20240814,9.13,9.13,9.13,9.13,9.13,600,5478.0,1458],[20240814,9.13,9.13,9.13,9.13,9.13,0,0.0,1459],[20240814,9.13,9.12,9.12,9.12,9.12,105100,958512.0,1500],[20240815,9.12,9.17,9.17,9.09,9.12,136300,1245982.0,931],[20240815,9.12,9.12,9.12,9.09,9.09,24700,224959.0,932],[20240815,9.09,9.09,9.12,9.09,9.12,19500,177379.0,933],[20240815,9.12,9.12,9.12,9.1,9.11,17900,163049.0,934],[20240815,9.11,9.12,9.12,9.1,9.11,8400,76529.0,935],[20240815,9.11,9.12,9.12,9.08,9.08,109100,992784.0,936],[20240815,9.08,9.09,9.11,9.08,9.1,20700,188237.0,937],[20240815,9.1,9.1,9.11,9.1,9.11,3500,31863.0,938],[20240815,9.11,9.11,9.11,9.1,9.1,12400,112867.0,939],[20240815,9.1,9.11,9.12,9.11,9.12,10700,97520.0,940],[20240815,9.12,9.12,9.13,9.1,9.13,26000,236844.0,941],[20240815,9.13,9.14,9.15,9.13,9.15,33400,305273.0,942],[20240815,9.15,9.15,9.15,9.13,9.13,3700,33831.0,943],[20240815,9.13,9.13,9.13,9.13,9.13,7600,69388.0,944],[20240815,9.13,9.12,9.13,9.12,9.12,7400,67490.0,945],[20240815,9.12,9.12,9.12,9.11,9.11,10700,97487.0,946],[20240815,9.11,9.11,9.11,9.1,9.1,3100,28220.0,947],[20240815,9.1,9.11,9.12,9.11,9.11,7500,68326.0,948],[20240815,9.11,9.11,9.11,9.11,9.11,8600,78346.0,949],[20240815,9.11,9.1,9.11,9.1,9.1,7800,70992.0,950],[20240815,9.1,9.1,9.11,9.1,9.11,13400,122069.0,951],[20240815,9.11,9.12,9.12,9.11,9.11,1600,14587.0,952],[20240815,9.11,9.11,9.11,9.11,9.11,11000,100210.0,953],[20240815,9.11,9.1,9.1,9.1,9.1,1300,11830.0,954],[20240815,9.1,9.1,9.11,9.1,9.1,9200,83729.0,955],[20240815,9.1,9.09,9.09,9.05,9.05,97400,884388.0,956],[20240815,9.05,9.05,9.07,9.04,9.07,68800,622083.56,957],[20240815,9.07,9.07,9.09,9.07,9.09,12300,111645.0,958],[20240815,9.09,9.08,9.08,9.08,9.08,2400,21792.0,959],[20240815,9.08,9.08,9.08,9.08,9.08,1500,13620.0,1000],[20240815,9.08,9.08,9.1,9.08,9.1,13300,120980.0,1001],[20240815,9.1,9.1,9.1,9.08,9.08,21300,193595.0,1002],[20240815,9.08,9.07,9.07,9.07,9.07,1000,9070.0,1003],[20240815,9.07,9.08,9.09,9.08,9.09,8100,73578.0,1004],[20240815,9.09,9.09,9.09,9.08,9.08,600,5453.0,1005],[20240815,9.08,9.1,9.1,9.1,9.1,5200,47256.0,1006],[20240815,9.1,9.08,9.1,9.08,9.08,5400,49056.0,1007],[20240815,9.08,9.09,9.11,9.09,9.1,23200,210999.0,1008],[20240815,9.1,9.1,9.1,9.1,9.1,8000,72800.0,1009],[20240815,9.1,9.1,9.12,9.1,9.12,7700,70193.0,1010],[20240815,9.12,9.13,9.15,9.12,9.14,19700,179955.0,1011],[20240815,9.14,9.14,9.15,9.13,9.15,19100,174581.0,1012],[20240815,9.15,9.15,9.18,9.15,9.18,79800,731250.0,1013],[20240815,9.18,9.18,9.18,9.17,9.17,33900,310980.0,1014],[20240815,9.17,9.16,9.19,9.16,9.18,232500,2131485.0,1015],[20240815,9.18,9.18,9.18,9.17,9.18,14500,133097.0,1016],[20240815,9.18,9.18,9.19,9.18,9.19,14000,128599.0,1017],[20240815,9.19,9.19,9.2,9.19,9.2,40600,373341.0,1018],[20240815,9.2,9.19,9.19,9.18,9.19,33300,306007.0,1019],[20240815,9.19,9.19,9.2,9.19,9.2,56300,517503.0,1020],[20240815,9.2,9.2,9.21,9.2,9.2,57000,524500.0,1021],[20240815,9.2,9.19,9.2,9.18,9.18,16700,153568.0,1022],[20240815,9.18,9.18,9.2,9.18,9.19,26600,244474.0,1023],[20240815,9.19,9.19,9.19,9.18,9.18,26200,240517.0,1024],[20240815,9.18,9.17,9.18,9.17,9.18,18500,169658.0,1025],[20240815,9.18,9.17,9.19,9.16,9.16,97700,895938.0,1026],[20240815,9.16,9.16,9.19,9.16,9.19,79100,725036.0,1027],[20240815,9.19,9.19,9.19,9.19,9.19,18700,171853.0,1028],[20240815,9.19,9.19,9.19,9.19,9.19,14300,131417.0,1029],[20240815,9.19,9.18,9.18,9.18,9.18,6600,60588.0,1030],[20240815,9.18,9.18,9.21,9.18,9.21,122200,1123963.0,1031],[20240815,9.21,9.2,9.21,9.2,9.2,48300,444742.0,1032],[20240815,9.2,9.21,9.21,9.2,9.2,35700,328697.0,1033],[20240815,9.2,9.2,9.21,9.2,9.21,5300,48766.0,1034],[20240815,9.21,9.2,9.21,9.2,9.21,96800,891335.0,1035],[20240815,9.21,9.21,9.22,9.2,9.2,64400,593009.0,1036],[20240815,9.2,9.2,9.2,9.19,9.2,12400,114007.0,1037],[20240815,9.2,9.2,9.2,9.19,9.19,34900,321016.0,1038],[20240815,9.19,9.19,9.2,9.19,9.2,7800,71701.0,1039],[20240815,9.2,9.2,9.2,9.19,9.2,20800,191258.0,1040],[20240815,9.2,9.2,9.2,9.2,9.2,5300,48760.0,1041],[20240815,9.2,9.2,9.2,9.2,9.2,0,0.0,1042],[20240815,9.2,9.2,9.2,9.2,9.2,14300,131560.0,1043],[20240815,9.2,9.19,9.19,9.19,9.19,8900,81791.0,1044],[20240815,9.19,9.2,9.2,9.2,9.2,9000,82800.0,1045],[20240815,9.2,9.19,9.19,9.19,9.19,3700,34003.0,1046],[20240815,9.19,9.19,9.2,9.19,9.2,4300,39545.0,1047],[20240815,9.2,9.2,9.2,9.19,9.19,19300,177378.0,1048],[20240815,9.19,9.18,9.18,9.18,9.18,1700,15606.0,1049],[20240815,9.18,9.18,9.18,9.18,9.18,30400,279072.0,1050],[20240815,9.18,9.18,9.18,9.18,9.18,900,8262.0,1051],[20240815,9.18,9.18,9.18,9.18,9.18,0,0.0,1052],[20240815,9.18,9.18,9.18,9.18,9.18,5900,54162.0,1053],[20240815,9.18,9.17,9.17,9.17,9.17,25000,229250.0,1054],[20240815,9.17,9.17,9.17,9.17,9.17,1000,9170.0,1055],[20240815,9.17,9.17,9.18,9.17,9.18,9400,86257.0,1056],[20240815,9.18,9.18,9.19,9.18,9.19,5000,45949.0,1057],[20240815,9.19,9.19,9.19,9.18,9.19,6300,57857.0,1058],[20240815,9.19,9.19,9.19,9.19,9.19,2200,20218.0,1059],[20240815,9.19,9.18,9.18,9.18,9.18,2300,21114.0,1100],[20240815,9.18,9.18,9.18,9.18,9.18,0,0.0,1101],[20240815,9.18,9.19,9.19,9.18,9.19,11700,107522.0,1102],[20240815,9.19,9.19,9.19,9.19,9.19,6000,55140.0,1103],[20240815,9.19,9.19,9.19,9.18,9.19,27300,250872.0,1104],[20240815,9.19,9.18,9.21,9.18,9.21,88100,810132.0,1105],[20240815,9.21,9.2,9.2,9.2,9.2,5000,46000.0,1106],[20240815,9.2,9.2,9.21,9.2,9.2,17000,156407.0,1107],[20240815,9.2,9.2,9.2,9.2,9.2,14300,131560.0,1108],[20240815,9.2,9.2,9.2,9.2,9.2,1400,12880.0,1109],[20240815,9.2,9.2,9.2,9.2,9.2,0,0.0,1110],[20240815,9.2,9.2,9.2,9.2,9.2,600,5520.0,1111],[20240815,9.2,9.2,9.2,9.2,9.2,7300,67160.0,1112],[20240815,9.2,9.2,9.2,9.19,9.2,2000,18398.0,1113],[20240815,9.2,9.2,9.2,9.2,9.2,100,920.0,1114],[20240815,9.2,9.17,9.17,9.17,9.17,32600,299205.0,1115],[20240815,9.17,9.17,9.17,9.17,9.17,0,0.0,1116],[20240815,9.17,9.18,9.18,9.18,9.18,400,3672.0,1117],[20240815,9.18,9.19,9.19,9.18,9.18,400,3675.0,1118],[20240815,9.18,9.18,9.18,9.18,9.18,100,918.0,1119],[20240815,9.18,9.18,9.19,9.18,9.19,5400,49625.0,1120],[20240815,9.19,9.19,9.19,9.19,9.19,0,0.0,1121],[20240815,9.19,9.19,9.19,9.19,9.19,700,6433.0,1122],[20240815,9.19,9.19,9.19,9.19,9.19,300,2755.0,1123],[20240815,9.19,9.19,9.19,9.19,9.19,400,3676.0,1124],[20240815,9.19,9.18,9.18,9.18,9.18,400,3672.0,1125],[20240815,9.18,9.18,9.18,9.18,9.18,4000,36720.0,1126],[20240815,9.18,9.18,9.18,9.18,9.18,0,0.0,1127],[20240815,9.18,9.19,9.19,9.18,9.18,3800,34904.0,1128],[20240815,9.18,9.18,9.18,9.18,9.18,5800,53244.0,1129],[20240815,9.18,9.18,9.18,9.18,9.18,200,1836.0,1130],[20240815,9.18,9.18,9.19,9.18,9.18,7600,69820.0,1301],[20240815,9.18,9.18,9.19,9.18,9.18,4800,44071.0,1302],[20240815,9.18,9.18,9.18,9.18,9.18,11900,109242.0,1303],[20240815,9.18,9.18,9.18,9.17,9.17,2000,18352.0,1304],[20240815,9.17,9.18,9.18,9.18,9.18,1100,10098.0,1305],[20240815,9.18,9.18,9.18,9.18,9.18,1000,9180.0,1306],[20240815,9.18,9.18,9.18,9.18,9.18,300,2753.0,1307],[20240815,9.18,9.18,9.18,9.18,9.18,4300,39474.0,1308],[20240815,9.18,9.18,9.19,9.18,9.19,6600,60608.0,1309],[20240815,9.19,9.19,9.19,9.19,9.19,600,5514.0,1310],[20240815,9.19,9.19,9.19,9.19,9.19,500,4595.0,1311],[20240815,9.19,9.19,9.19,9.19,9.19,1000,9190.0,1312],[20240815,9.19,9.19,9.19,9.19,9.19,200,1838.0,1313],[20240815,9.19,9.18,9.18,9.18,9.18,10000,91800.0,1314],[20240815,9.18,9.18,9.18,9.17,9.17,13700,125681.0,1315],[20240815,9.17,9.18,9.18,9.18,9.18,600,5508.0,1316],[20240815,9.18,9.17,9.18,9.17,9.18,4600,42208.0,1317],[20240815,9.18,9.18,9.18,9.17,9.17,600,5504.0,1318],[20240815,9.17,9.17,9.17,9.17,9.17,3600,33022.0,1319],[20240815,9.17,9.17,9.17,9.17,9.17,100,917.0,1320],[20240815,9.17,9.18,9.18,9.18,9.18,1200,11016.0,1321],[20240815,9.18,9.18,9.18,9.18,9.18,1200,11016.0,1322],[20240815,9.18,9.18,9.18,9.18,9.18,0,0.0,1323],[20240815,9.18,9.17,9.17,9.17,9.17,3600,33012.0,1324],[20240815,9.17,9.17,9.18,9.17,9.18,500,4586.0,1325],[20240815,9.18,9.18,9.18,9.18,9.18,600,5508.0,1326],[20240815,9.18,9.17,9.17,9.17,9.17,3500,32095.0,1327],[20240815,9.17,9.17,9.17,9.17,9.17,0,0.0,1328],[20240815,9.17,9.17,9.17,9.17,9.17,1000,9170.0,1329],[20240815,9.17,9.17,9.17,9.17,9.17,2000,18340.0,1330],[20240815,9.17,9.18,9.18,9.18,9.18,1300,11933.0,1331],[20240815,9.18,9.17,9.17,9.17,9.17,5100,46767.0,1332],[20240815,9.17,9.17,9.17,9.17,9.17,700,6419.0,1333],[20240815,9.17,9.17,9.17,9.17,9.17,6600,60522.0,1334],[20240815,9.17,9.16,9.16,9.16,9.16,3500,32060.0,1335],[20240815,9.16,9.15,9.16,9.13,9.13,36500,333910.0,1336],[20240815,9.13,9.14,9.14,9.14,9.14,400,3656.0,1337],[20240815,9.14,9.14,9.14,9.14,9.14,3900,35646.0,1338],[20240815,9.14,9.14,9.15,9.14,9.15,2900,26524.0,1339],[20240815,9.15,9.14,9.15,9.14,9.14,2400,21955.0,1340],[20240815,9.14,9.14,9.14,9.14,9.14,900,8226.0,1341],[20240815,9.14,9.15,9.15,9.15,9.15,700,6405.0,1342],[20240815,9.15,9.14,9.14,9.14,9.14,1500,13710.0,1343],[20240815,9.14,9.14,9.15,9.14,9.15,5900,53935.0,1344],[20240815,9.15,9.15,9.15,9.14,9.15,3000,27437.0,1345],[20240815,9.15,9.15,9.15,9.15,9.15,300,2745.0,1346],[20240815,9.15,9.14,9.15,9.14,9.15,5700,52125.0,1347],[20240815,9.15,9.14,9.15,9.14,9.15,1700,15553.0,1348],[20240815,9.15,9.15,9.15,9.15,9.15,700,6405.0,1349],[20240815,9.15,9.16,9.16,9.16,9.16,1600,14656.0,1350],[20240815,9.16,9.16,9.16,9.16,9.16,2000,18320.0,1351],[20240815,9.16,9.15,9.15,9.15,9.15,1700,15555.0,1352],[20240815,9.15,9.15,9.16,9.15,9.16,6900,63155.0,1353],[20240815,9.16,9.16,9.16,9.16,9.16,5700,52162.0,1354],[20240815,9.16,9.16,9.16,9.16,9.16,100,916.0,1355],[20240815,9.16,9.16,9.16,9.16,9.16,0,0.0,1356],[20240815,9.16,9.16,9.16,9.16,9.16,3300,30228.0,1357],[20240815,9.16,9.16,9.16,9.16,9.16,1200,10992.0,1358],[20240815,9.16,9.16,9.16,9.16,9.16,500,4580.0,1359],[20240815,9.16,9.15,9.15,9.15,9.15,2200,20130.0,1400],[20240815,9.15,9.15,9.15,9.15,9.15,0,0.0,1401],[20240815,9.15,9.15,9.15,9.14,9.15,17600,160905.0,1402],[20240815,9.15,9.15,9.15,9.15,9.15,300,2745.0,1403],[20240815,9.15,9.14,9.14,9.14,9.14,28500,260490.0,1404],[20240815,9.14,9.14,9.14,9.14,9.14,0,0.0,1405],[20240815,9.14,9.14,9.15,9.14,9.15,32700,298879.0,1406],[20240815,9.15,9.15,9.15,9.15,9.15,0,0.0,1407],[20240815,9.15,9.15,9.15,9.15,9.15,0,0.0,1408],[20240815,9.15,9.15,9.15,9.15,9.15,0,0.0,1409],[20240815,9.15,9.15,9.15,9.15,9.15,1400,12810.0,1410],[20240815,9.15,9.15,9.15,9.14,9.14,1500,13717.0,1411],[20240815,9.14,9.15,9.15,9.15,9.15,1000,9150.0,1412],[20240815,9.15,9.14,9.14,9.14,9.14,22700,207478.0,1413],[20240815,9.14,9.14,9.14,9.14,9.14,200,1828.0,1414],[20240815,9.14,9.14,9.14,9.14,9.14,600,5484.0,1415],[20240815,9.14,9.14,9.14,9.14,9.14,600,5484.0,1416],[20240815,9.14,9.14,9.14,9.14,9.14,0,0.0,1417],[20240815,9.14,9.14,9.14,9.14,9.14,0,0.0,1418],[20240815,9.14,9.13,9.14,9.13,9.14,31500,287867.0,1419],[20240815,9.14,9.14,9.14,9.14,9.14,3900,35646.0,1420],[20240815,9.14,9.14,9.14,9.14,9.14,2300,21022.0,1421],[20240815,9.14,9.14,9.14,9.14,9.14,0,0.0,1422],[20240815,9.14,9.14,9.14,9.14,9.14,300,2742.0,1423],[20240815,9.14,9.14,9.14,9.14,9.14,4500,41130.0,1424],[20240815,9.14,9.15,9.15,9.15,9.15,400,3660.0,1425],[20240815,9.15,9.15,9.15,9.15,9.15,5600,51240.0,1426],[20240815,9.15,9.14,9.14,9.14,9.14,200,1828.0,1427],[20240815,9.14,9.14,9.14,9.14,9.14,1900,17366.0,1428],[20240815,9.14,9.14,9.15,9.14,9.15,7300,66774.0,1429],[20240815,9.15,9.15,9.15,9.15,9.15,11300,103395.0,1430],[20240815,9.15,9.15,9.15,9.15,9.15,6400,58560.0,1431],[20240815,9.15,9.15,9.15,9.14,9.14,15500,141778.0,1432],[20240815,9.14,9.15,9.16,9.15,9.16,2700,24725.0,1433],[20240815,9.16,9.16,9.16,9.15,9.16,15000,137344.0,1434],[20240815,9.16,9.16,9.16,9.16,9.16,0,0.0,1435],[20240815,9.16,9.15,9.16,9.14,9.16,7200,65888.0,1436],[20240815,9.16,9.16,9.16,9.16,9.16,12000,109920.0,1437],[20240815,9.16,9.16,9.16,9.16,9.16,600,5496.0,1438],[20240815,9.16,9.16,9.16,9.15,9.16,2900,26560.0,1439],[20240815,9.16,9.16,9.16,9.15,9.15,2900,26536.0,1440],[20240815,9.15,9.15,9.15,9.15,9.15,1300,11895.0,1441],[20240815,9.15,9.15,9.16,9.15,9.15,600,5491.0,1442],[20240815,9.15,9.16,9.16,9.15,9.15,700,6409.0,1443],[20240815,9.15,9.16,9.16,9.15,9.15,16600,152006.0,1444],[20240815,9.15,9.16,9.16,9.16,9.16,600,5496.0,1445],[20240815,9.16,9.16,9.16,9.15,9.15,4600,42121.0,1446],[20240815,9.15,9.16,9.16,9.15,9.16,9200,84194.0,1447],[20240815,9.16,9.15,9.15,9.15,9.15,4500,41175.0,1448],[20240815,9.15,9.16,9.16,9.15,9.15,48700,445615.0,1449],[20240815,9.15,9.15,9.16,9.15,9.16,33800,309420.0,1450],[20240815,9.16,9.15,9.17,9.14,9.17,72800,666536.0,1451],[20240815,9.17,9.16,9.16,9.16,9.16,21900,200585.0,1452],[20240815,9.16,9.16,9.16,9.15,9.15,18000,164803.0,1453],[20240815,9.15,9.16,9.17,9.16,9.17,20200,185076.0,1454],[20240815,9.17,9.16,9.17,9.16,9.16,10900,99873.0,1455],[20240815,9.16,9.16,9.16,9.15,9.16,21900,200573.0,1456],[20240815,9.16,9.16,9.17,9.15,9.15,47000,430182.0,1457],[20240815,9.15,9.15,9.15,9.15,9.15,0,0.0,1458],[20240815,9.15,9.15,9.15,9.15,9.15,0,0.0,1459],[20240815,9.15,9.15,9.15,9.15,9.15,83700,765855.0,1500],[20240816,9.15,9.18,9.2,9.18,9.19,36700,337125.0,931],[20240816,9.19,9.18,9.18,9.15,9.15,24200,221832.0,932],[20240816,9.15,9.15,9.16,9.15,9.16,6100,55842.0,933],[20240816,9.16,9.16,9.16,9.14,9.15,34500,315664.0,934],[20240816,9.15,9.15,9.15,9.13,9.13,28700,262347.0,935],[20240816,9.13,9.13,9.13,9.12,9.12,12600,114985.0,936],[20240816,9.12,9.14,9.14,9.12,9.13,63600,580618.0,937],[20240816,9.13,9.14,9.15,9.13,9.15,28800,263289.0,938],[20240816,9.15,9.15,9.15,9.14,9.15,6300,57635.0,939],[20240816,9.15,9.16,9.17,9.15,9.16,20400,186758.0,940],[20240816,9.16,9.16,9.16,9.15,9.15,11600,106142.0,941],[20240816,9.15,9.15,9.16,9.14,9.14,19700,180258.0,942],[20240816,9.14,9.14,9.15,9.14,9.14,25700,234972.0,943],[20240816,9.14,9.14,9.14,9.12,9.12,44500,406351.0,944],[20240816,9.12,9.12,9.12,9.11,9.12,20400,186039.0,945],[20240816,9.12,9.12,9.12,9.11,9.11,37900,345364.0,946],[20240816,9.11,9.11,9.11,9.1,9.1,22000,200250.0,947],[20240816,9.1,9.1,9.1,9.09,9.09,68700,624987.0,948],[20240816,9.09,9.11,9.11,9.1,9.1,28300,257548.0,949],[20240816,9.1,9.11,9.11,9.11,9.11,2000,18220.0,950],[20240816,9.11,9.1,9.1,9.09,9.09,35700,324845.0,951],[20240816,9.09,9.1,9.1,9.09,9.09,35400,322116.0,952],[20240816,9.09,9.12,9.14,9.12,9.14,12500,114002.0,953],[20240816,9.14,9.13,9.13,9.12,9.13,23600,215269.0,954],[20240816,9.13,9.12,9.12,9.12,9.12,400,3648.0,955],[20240816,9.12,9.12,9.12,9.12,9.12,8800,80256.0,956],[20240816,9.12,9.13,9.13,9.1,9.1,79200,721148.0,957],[20240816,9.1,9.11,9.12,9.11,9.12,700,6381.0,958],[20240816,9.12,9.12,9.12,9.11,9.12,10800,98480.0,959],[20240816,9.12,9.13,9.13,9.13,9.13,4000,36520.0,1000],[20240816,9.13,9.13,9.13,9.13,9.13,8100,73953.0,1001],[20240816,9.13,9.13,9.13,9.12,9.12,1800,16435.0,1002],[20240816,9.12,9.12,9.13,9.12,9.13,2200,20081.0,1003],[20240816,9.13,9.12,9.13,9.12,9.13,3400,31032.0,1004],[20240816,9.13,9.13,9.13,9.13,9.13,0,0.0,1005],[20240816,9.13,9.12,9.12,9.12,9.12,300,2736.0,1006],[20240816,9.12,9.12,9.12,9.12,9.12,13400,122198.0,1007],[20240816,9.12,9.11,9.12,9.11,9.12,6200,56487.0,1008],[20240816,9.12,9.12,9.12,9.11,9.11,13900,126630.0,1009],[20240816,9.11,9.1,9.11,9.1,9.1,11000,100110.0,1010],[20240816,9.1,9.11,9.12,9.1,9.12,25400,231375.0,1011],[20240816,9.12,9.12,9.12,9.11,9.12,3200,29174.0,1012],[20240816,9.12,9.12,9.13,9.12,9.12,9700,88483.0,1013],[20240816,9.12,9.12,9.12,9.12,9.12,5400,49248.0,1014],[20240816,9.12,9.12,9.12,9.12,9.12,3800,34656.0,1015],[20240816,9.12,9.12,9.12,9.12,9.12,0,0.0,1016],[20240816,9.12,9.12,9.13,9.12,9.13,19300,176089.0,1017],[20240816,9.13,9.13,9.13,9.13,9.13,2600,23738.0,1018],[20240816,9.13,9.13,9.13,9.13,9.13,10000,91300.0,1019],[20240816,9.13,9.12,9.13,9.12,9.13,2100,19168.0,1020],[20240816,9.13,9.13,9.13,9.12,9.12,11700,106804.0,1021],[20240816,9.12,9.13,9.13,9.12,9.12,800,7301.0,1022],[20240816,9.12,9.12,9.13,9.12,9.13,2300,20987.0,1023],[20240816,9.13,9.14,9.14,9.13,9.13,2400,21918.0,1024],[20240816,9.13,9.14,9.14,9.14,9.14,10900,99626.0,1025],[20240816,9.14,9.14,9.14,9.14,9.14,1400,12796.0,1026],[20240816,9.14,9.14,9.14,9.13,9.13,5900,53877.0,1027],[20240816,9.13,9.13,9.13,9.12,9.13,1500,13687.0,1028],[20240816,9.13,9.13,9.13,9.13,9.13,3600,32868.0,1029],[20240816,9.13,9.13,9.13,9.12,9.12,51700,471556.0,1030],[20240816,9.12,9.12,9.12,9.11,9.12,36100,329157.0,1031],[20240816,9.12,9.12,9.14,9.12,9.14,14200,129558.0,1032],[20240816,9.14,9.13,9.13,9.13,9.13,4500,41085.0,1033],[20240816,9.13,9.13,9.13,9.13,9.13,900,8217.0,1034],[20240816,9.13,9.13,9.13,9.12,9.12,16300,148812.0,1035],[20240816,9.12,9.13,9.13,9.12,9.12,6900,62943.0,1036],[20240816,9.12,9.12,9.12,9.12,9.12,13800,125856.0,1037],[20240816,9.12,9.12,9.12,9.12,9.12,8500,77520.0,1038],[20240816,9.12,9.12,9.12,9.12,9.12,300,2736.0,1039],[20240816,9.12,9.12,9.12,9.12,9.12,500,4560.0,1040],[20240816,9.12,9.12,9.12,9.12,9.12,1700,15504.0,1041],[20240816,9.12,9.12,9.12,9.11,9.11,21500,195931.0,1042],[20240816,9.11,9.11,9.11,9.11,9.11,0,0.0,1043],[20240816,9.11,9.1,9.1,9.1,9.1,58700,534170.0,1044],[20240816,9.1,9.1,9.1,9.08,9.09,55600,505373.0,1045],[20240816,9.09,9.09,9.09,9.07,9.07,50900,462224.0,1046],[20240816,9.07,9.08,9.08,9.08,9.08,1000,9080.0,1047],[20240816,9.08,9.08,9.08,9.08,9.08,0,0.0,1048],[20240816,9.08,9.09,9.1,9.09,9.1,5300,48179.0,1049],[20240816,9.1,9.1,9.1,9.1,9.1,2000,18200.0,1050],[20240816,9.1,9.09,9.09,9.09,9.09,12800,116352.0,1051],[20240816,9.09,9.08,9.09,9.08,9.09,5600,50898.0,1052],[20240816,9.09,9.08,9.08,9.08,9.08,36500,331420.0,1053],[20240816,9.08,9.08,9.08,9.08,9.08,1400,12712.0,1054],[20240816,9.08,9.07,9.07,9.07,9.07,7400,67118.0,1055],[20240816,9.07,9.07,9.07,9.07,9.07,58900,534223.0,1056],[20240816,9.07,9.08,9.08,9.08,9.08,6000,54480.0,1057],[20240816,9.08,9.08,9.08,9.08,9.08,14300,129821.0,1058],[20240816,9.08,9.08,9.09,9.08,9.09,9700,88122.0,1059],[20240816,9.09,9.08,9.09,9.08,9.08,90200,819018.0,1100],[20240816,9.08,9.08,9.08,9.08,9.08,44400,403152.0,1101],[20240816,9.08,9.08,9.08,9.08,9.08,2200,19976.0,1102],[20240816,9.08,9.08,9.09,9.08,9.09,17700,160865.0,1103],[20240816,9.09,9.08,9.08,9.08,9.08,700,6356.0,1104],[20240816,9.08,9.08,9.09,9.08,9.09,3600,32690.0,1105],[20240816,9.09,9.09,9.09,9.08,9.08,6200,56298.0,1106],[20240816,9.08,9.08,9.08,9.08,9.08,12200,110776.0,1107],[20240816,9.08,9.08,9.08,9.08,9.08,0,0.0,1108],[20240816,9.08,9.08,9.08,9.08,9.08,3500,31780.0,1109],[20240816,9.08,9.08,9.09,9.08,9.09,2800,25440.0,1110],[20240816,9.09,9.09,9.09,9.08,9.08,7700,69946.0,1111],[20240816,9.08,9.08,9.08,9.08,9.08,0,0.0,1112],[20240816,9.08,9.07,9.07,9.07,9.07,40600,368463.0,1113],[20240816,9.07,9.07,9.07,9.07,9.07,2000,18140.0,1114],[20240816,9.07,9.07,9.07,9.07,9.07,8500,77095.0,1115],[20240816,9.07,9.06,9.07,9.05,9.05,260800,2361049.0,1116],[20240816,9.05,9.05,9.06,9.05,9.05,9400,85073.0,1117],[20240816,9.05,9.05,9.06,9.05,9.06,19000,172225.0,1118],[20240816,9.06,9.06,9.06,9.05,9.05,34900,315945.0,1119],[20240816,9.05,9.05,9.06,9.05,9.06,19200,173775.0,1120],[20240816,9.06,9.05,9.06,9.05,9.06,17100,154826.0,1121],[20240816,9.06,9.06,9.07,9.06,9.06,14600,132277.0,1122],[20240816,9.06,9.06,9.06,9.06,9.06,15400,139524.0,1123],[20240816,9.06,9.05,9.06,9.05,9.06,15000,135770.0,1124],[20240816,9.06,9.07,9.07,9.07,9.07,1500,13605.0,1125],[20240816,9.07,9.06,9.06,9.06,9.06,11700,106002.0,1126],[20240816,9.06,9.07,9.07,9.04,9.04,49300,445949.0,1127],[20240816,9.04,9.02,9.04,9.02,9.03,35700,322198.0,1128],[20240816,9.03,9.03,9.03,9.01,9.03,81400,733743.0,1129],[20240816,9.03,9.02,9.03,9.02,9.03,24500,220996.0,1130],[20240816,9.03,9.03,9.04,9.03,9.04,16600,149929.0,1301],[20240816,9.04,9.04,9.04,9.04,9.04,4800,43392.0,1302],[20240816,9.04,9.04,9.04,9.03,9.03,7700,69558.0,1303],[20240816,9.03,9.03,9.03,9.02,9.02,22800,205773.0,1304],[20240816,9.02,9.02,9.02,9.02,9.02,1400,12628.0,1305],[20240816,9.02,9.02,9.02,9.02,9.02,0,0.0,1306],[20240816,9.02,9.02,9.03,9.02,9.03,5100,46027.0,1307],[20240816,9.03,9.03,9.04,9.03,9.04,9000,81293.0,1308],[20240816,9.04,9.04,9.04,9.04,9.04,2000,18080.0,1309],[20240816,9.04,9.04,9.05,9.04,9.05,4300,38883.0,1310],[20240816,9.05,9.05,9.05,9.05,9.05,1600,14480.0,1311],[20240816,9.05,9.04,9.04,9.04,9.04,4500,40669.0,1312],[20240816,9.04,9.03,9.03,9.03,9.03,42100,380144.0,1313],[20240816,9.03,9.04,9.05,9.04,9.05,4500,40705.0,1314],[20240816,9.05,9.06,9.06,9.05,9.05,3600,32614.0,1315],[20240816,9.05,9.05,9.05,9.05,9.05,2500,22625.0,1316],[20240816,9.05,9.06,9.06,9.06,9.06,3600,32616.0,1317],[20240816,9.06,9.06,9.06,9.06,9.06,7300,66138.0,1318],[20240816,9.06,9.06,9.06,9.06,9.06,3700,33522.0,1319],[20240816,9.06,9.05,9.06,9.04,9.04,24300,219821.0,1320],[20240816,9.04,9.05,9.05,9.05,9.05,12000,108597.0,1321],[20240816,9.05,9.05,9.05,9.05,9.05,100,905.0,1322],[20240816,9.05,9.05,9.05,9.05,9.05,1500,13575.0,1323],[20240816,9.05,9.05,9.05,9.05,9.05,2600,23530.0,1324],[20240816,9.05,9.05,9.09,9.05,9.09,73400,665890.0,1325],[20240816,9.09,9.07,9.07,9.07,9.07,3900,35373.0,1326],[20240816,9.07,9.06,9.06,9.06,9.06,52200,472932.0,1327],[20240816,9.06,9.05,9.06,9.05,9.06,4300,38925.0,1328],[20240816,9.06,9.05,9.06,9.05,9.06,6600,59772.0,1329],[20240816,9.06,9.06,9.06,9.06,9.06,400,3624.0,1330],[20240816,9.06,9.06,9.06,9.05,9.05,300,2716.0,1331],[20240816,9.05,9.05,9.05,9.05,9.05,1000,9050.0,1332],[20240816,9.05,9.05,9.05,9.05,9.05,26600,240571.0,1333],[20240816,9.05,9.05,9.05,9.04,9.04,1600,14465.0,1334],[20240816,9.04,9.05,9.05,9.04,9.04,8900,80464.0,1335],[20240816,9.04,9.04,9.04,9.04,9.04,0,0.0,1336],[20240816,9.04,9.04,9.05,9.04,9.05,2600,23527.0,1337],[20240816,9.05,9.05,9.05,9.05,9.05,500,4525.0,1338],[20240816,9.05,9.05,9.05,9.04,9.04,6300,56954.0,1339],[20240816,9.04,9.04,9.05,9.04,9.05,2600,23509.0,1340],[20240816,9.05,9.05,9.05,9.05,9.05,1300,11765.0,1341],[20240816,9.05,9.04,9.04,9.04,9.04,5900,53336.0,1342],[20240816,9.04,9.04,9.04,9.04,9.04,500,4520.0,1343],[20240816,9.04,9.04,9.04,9.04,9.04,0,0.0,1344],[20240816,9.04,9.04,9.05,9.04,9.05,500,4523.0,1345],[20240816,9.05,9.04,9.04,9.04,9.04,5200,47008.0,1346],[20240816,9.04,9.04,9.04,9.04,9.04,2700,24408.0,1347],[20240816,9.04,9.04,9.04,9.04,9.04,33600,303745.0,1348],[20240816,9.04,9.04,9.04,9.04,9.04,1200,10848.0,1349],[20240816,9.04,9.04,9.04,9.04,9.04,1500,13560.0,1350],[20240816,9.04,9.04,9.04,9.04,9.04,2900,26216.0,1351],[20240816,9.04,9.04,9.04,9.04,9.04,2300,20792.0,1352],[20240816,9.04,9.04,9.04,9.04,9.04,200,1808.0,1353],[20240816,9.04,9.04,9.04,9.04,9.04,400,3616.0,1354],[20240816,9.04,9.04,9.04,9.04,9.04,800,7232.0,1355],[20240816,9.04,9.05,9.05,9.05,9.05,200,1810.0,1356],[20240816,9.05,9.05,9.05,9.04,9.05,2400,21714.0,1357],[20240816,9.05,9.05,9.05,9.04,9.04,1300,11760.0,1358],[20240816,9.04,9.04,9.04,9.04,9.04,4900,44296.0,1359],[20240816,9.04,9.05,9.05,9.05,9.05,100,905.0,1400],[20240816,9.05,9.05,9.05,9.05,9.05,20500,185525.0,1401],[20240816,9.05,9.05,9.05,9.05,9.05,8600,77830.0,1402],[20240816,9.05,9.05,9.05,9.05,9.05,5900,53395.0,1403],[20240816,9.05,9.05,9.05,9.03,9.03,64600,583788.0,1404],[20240816,9.03,9.03,9.04,9.03,9.04,14800,133723.0,1405],[20240816,9.04,9.04,9.05,9.04,9.04,7200,65091.0,1406],[20240816,9.04,9.04,9.04,9.04,9.04,0,0.0,1407],[20240816,9.04,9.05,9.05,9.05,9.05,1000,9050.0,1408],[20240816,9.05,9.04,9.05,9.04,9.05,1600,14477.0,1409],[20240816,9.05,9.05,9.05,9.05,9.05,0,0.0,1410],[20240816,9.05,9.04,9.04,9.03,9.03,77800,702704.0,1411],[20240816,9.03,9.03,9.03,9.02,9.02,28600,257987.0,1412],[20240816,9.02,9.02,9.02,9.02,9.02,12500,112750.0,1413],[20240816,9.02,9.02,9.02,9.02,9.02,7300,65846.0,1414],[20240816,9.02,9.02,9.02,9.02,9.02,8100,73062.0,1415],[20240816,9.02,9.02,9.02,9.0,9.0,74000,666728.0,1416],[20240816,9.0,9.0,9.0,8.99,8.99,182500,1642293.0,1417],[20240816,8.99,8.99,9.0,8.99,8.99,24000,215839.0,1418],[20240816,8.99,8.99,8.99,8.99,8.99,13700,123173.0,1419],[20240816,8.99,8.99,8.99,8.98,8.98,46000,413097.0,1420],[20240816,8.98,8.98,8.98,8.97,8.97,25300,227095.0,1421],[20240816,8.97,8.97,8.98,8.96,8.96,52700,472583.0,1422],[20240816,8.96,8.96,8.97,8.96,8.96,47900,429425.0,1423],[20240816,8.96,8.97,8.97,8.97,8.97,5900,52923.0,1424],[20240816,8.97,8.97,8.97,8.96,8.97,29300,262803.0,1425],[20240816,8.97,8.96,8.97,8.96,8.97,12000,107623.0,1426],[20240816,8.97,8.97,8.97,8.96,8.96,52600,471382.0,1427],[20240816,8.96,8.96,8.97,8.96,8.97,39000,349780.0,1428],[20240816,8.97,8.97,8.97,8.96,8.96,12200,109424.0,1429],[20240816,8.96,8.97,8.97,8.96,8.97,7400,66377.0,1430],[20240816,8.97,8.97,8.98,8.97,8.98,14800,132780.0,1431],[20240816,8.98,8.98,8.98,8.97,8.98,18000,161634.0,1432],[20240816,8.98,8.97,8.97,8.97,8.97,20800,186579.0,1433],[20240816,8.97,8.97,8.98,8.97,8.97,5900,52925.0,1434],[20240816,8.97,8.99,8.99,8.99,8.99,132000,1186475.0,1435],[20240816,8.99,8.97,8.98,8.97,8.98,4200,37715.0,1436],[20240816,8.98,8.98,9.0,8.98,9.0,11100,99756.0,1437],[20240816,9.0,9.0,9.0,8.99,8.99,10200,91760.0,1438],[20240816,8.99,9.0,9.0,9.0,9.0,19800,178200.0,1439],[20240816,9.0,9.0,9.0,9.0,9.0,2100,18900.0,1440],[20240816,9.0,9.01,9.01,8.99,9.0,27600,248405.0,1441],[20240816,9.0,8.99,9.0,8.99,9.0,21500,193289.0,1442],[20240816,9.0,8.99,9.01,8.98,9.0,47100,423584.0,1443],[20240816,9.0,8.99,9.0,8.98,9.0,2100,18870.0,1444],[20240816,9.0,8.99,9.0,8.99,8.99,16700,150041.0,1445],[20240816,8.99,8.99,9.0,8.99,8.99,8300,74627.0,1446],[20240816,8.99,8.99,8.99,8.99,8.99,22200,199578.0,1447],[20240816,8.99,8.99,9.0,8.98,9.0,27700,249100.0,1448],[20240816,9.0,9.0,9.01,8.99,9.0,27800,250309.0,1449],[20240816,9.0,9.01,9.01,9.01,9.01,15200,136952.0,1450],[20240816,9.01,9.02,9.02,9.0,9.01,5000,45032.0,1451],[20240816,9.01,9.01,9.01,9.0,9.0,22500,202593.0,1452],[20240816,9.0,9.01,9.01,9.0,9.0,8700,78324.0,1453],[20240816,9.0,9.01,9.01,9.0,9.01,9500,85588.0,1454],[20240816,9.01,9.0,9.01,9.0,9.0,54600,491652.0,1455],[20240816,9.0,9.0,9.02,9.0,9.02,52700,474794.0,1456],[20240816,9.02,9.03,9.03,9.02,9.02,25200,227530.0,1457],[20240816,9.02,9.02,9.02,9.02,9.02,0,0.0,1458],[20240816,9.02,9.02,9.02,9.02,9.02,0,0.0,1459],[20240816,9.02,9.02,9.02,9.02,9.02,139700,1260094.0,1500],[20240819,9.02,8.97,9.0,8.97,9.0,31000,278420.0,931],[20240819,9.0,8.99,9.01,8.95,8.96,60400,541650.0,932],[20240819,8.96,8.95,8.96,8.91,8.92,98000,875716.0,933],[20240819,8.92,8.92,8.95,8.92,8.94,6900,61703.0,934],[20240819,8.94,8.95,8.98,8.95,8.96,37600,336601.0,935],[20240819,8.96,8.98,9.0,8.98,9.0,51100,459219.0,936],[20240819,9.0,9.0,9.01,8.99,9.01,4200,37813.0,937],[20240819,9.01,9.01,9.03,9.01,9.03,20900,188484.0,938],[20240819,9.03,9.04,9.05,9.04,9.04,23200,209701.0,939],[20240819,9.04,9.03,9.04,9.03,9.03,21600,195207.0,940],[20240819,9.03,9.03,9.03,9.02,9.02,13000,117337.0,941],[20240819,9.02,9.02,9.05,9.02,9.04,32900,297085.0,942],[20240819,9.04,9.04,9.05,9.04,9.05,45100,407826.0,943],[20240819,9.05,9.05,9.05,9.05,9.05,4100,37105.0,944],[20240819,9.05,9.05,9.05,9.04,9.04,4800,43416.0,945],[20240819,9.04,9.04,9.05,9.04,9.05,7500,67817.0,946],[20240819,9.05,9.05,9.05,9.05,9.05,1700,15385.0,947],[20240819,9.05,9.04,9.05,9.03,9.03,12500,113043.0,948],[20240819,9.03,9.03,9.04,9.03,9.03,4700,42446.0,949],[20240819,9.03,9.04,9.04,9.04,9.04,800,7232.0,950],[20240819,9.04,9.04,9.05,9.04,9.04,29600,267709.0,951],[20240819,9.04,9.04,9.05,9.03,9.05,15300,138336.0,952],[20240819,9.05,9.04,9.06,9.04,9.06,115300,1043558.0,953],[20240819,9.06,9.06,9.06,9.05,9.05,15900,143900.0,954],[20240819,9.05,9.05,9.06,9.05,9.06,16100,145708.0,955],[20240819,9.06,9.06,9.07,9.06,9.07,18600,168651.0,956],[20240819,9.07,9.07,9.07,9.05,9.05,20600,186558.0,957],[20240819,9.05,9.05,9.05,9.03,9.03,28500,257676.0,958],[20240819,9.03,9.03,9.03,9.01,9.01,30100,271743.0,959],[20240819,9.01,9.05,9.07,9.05,9.05,7600,68788.0,1000],[20240819,9.05,9.07,9.07,9.06,9.06,7600,68929.0,1001],[20240819,9.06,9.05,9.05,9.05,9.05,1700,15387.0,1002],[20240819,9.05,9.06,9.06,9.05,9.05,2400,21722.0,1003],[20240819,9.05,9.06,9.06,9.06,9.06,1000,9060.0,1004],[20240819,9.06,9.06,9.06,9.06,9.06,7600,68856.0,1005],[20240819,9.06,9.05,9.06,9.05,9.06,2200,19913.0,1006],[20240819,9.06,9.06,9.06,9.06,9.06,0,0.0,1007],[20240819,9.06,9.06,9.06,9.06,9.06,700,6342.0,1008],[20240819,9.06,9.05,9.06,9.05,9.05,2200,19912.0,1009],[20240819,9.05,9.05,9.09,9.05,9.08,37000,335696.0,1010],[20240819,9.08,9.07,9.07,9.03,9.03,31400,283879.0,1011],[20240819,9.03,9.06,9.06,9.06,9.06,100,906.0,1012],[20240819,9.06,9.06,9.06,9.06,9.06,1200,10872.0,1013],[20240819,9.06,9.06,9.06,9.05,9.06,2900,26271.0,1014],[20240819,9.06,9.05,9.05,9.05,9.05,1900,17195.0,1015],[20240819,9.05,9.05,9.06,9.05,9.06,8000,72466.0,1016],[20240819,9.06,9.06,9.06,9.06,9.06,1200,10872.0,1017],[20240819,9.06,9.06,9.06,9.06,9.06,11000,99660.0,1018],[20240819,9.06,9.05,9.06,9.05,9.06,4500,40763.0,1019],[20240819,9.06,9.05,9.06,9.05,9.06,6100,55257.0,1020],[20240819,9.06,9.05,9.06,9.05,9.06,400,3623.0,1021],[20240819,9.06,9.06,9.06,9.03,9.03,50200,453735.0,1022],[20240819,9.03,9.06,9.06,9.06,9.06,1900,17214.0,1023],[20240819,9.06,9.06,9.06,9.06,9.06,1800,16308.0,1024],[20240819,9.06,9.05,9.05,9.05,9.05,4100,37105.0,1025],[20240819,9.05,9.06,9.06,9.06,9.06,2000,18120.0,1026],[20240819,9.06,9.06,9.06,9.06,9.06,0,0.0,1027],[20240819,9.06,9.06,9.06,9.06,9.06,0,0.0,1028],[20240819,9.06,9.05,9.06,9.05,9.05,2700,24445.0,1029],[20240819,9.05,9.05,9.05,9.04,9.04,3500,31655.0,1030],[20240819,9.04,9.04,9.04,9.03,9.04,19700,177993.0,1031],[20240819,9.04,9.03,9.03,9.03,9.03,6000,54227.0,1032],[20240819,9.03,9.05,9.09,9.05,9.08,80900,733964.0,1033],[20240819,9.08,9.08,9.08,9.07,9.07,3200,29045.0,1034],[20240819,9.07,9.07,9.07,9.05,9.06,41500,375896.0,1035],[20240819,9.06,9.05,9.07,9.05,9.07,22400,202832.0,1036],[20240819,9.07,9.08,9.08,9.07,9.07,14700,133452.0,1037],[20240819,9.07,9.07,9.07,9.05,9.05,3600,32600.0,1038],[20240819,9.05,9.07,9.08,9.07,9.08,500,4536.0,1039],[20240819,9.08,9.05,9.05,9.05,9.05,20000,181149.0,1040],[20240819,9.05,9.05,9.05,9.05,9.05,1100,9955.0,1041],[20240819,9.05,9.05,9.05,9.05,9.05,0,0.0,1042],[20240819,9.05,9.06,9.06,9.06,9.06,600,5436.0,1043],[20240819,9.06,9.06,9.07,9.06,9.07,5300,48032.0,1044],[20240819,9.07,9.06,9.06,9.06,9.06,1100,9966.0,1045],[20240819,9.06,9.05,9.05,9.05,9.05,200,1810.0,1046],[20240819,9.05,9.05,9.05,9.05,9.05,0,0.0,1047],[20240819,9.05,9.04,9.05,9.03,9.05,24600,222461.0,1048],[20240819,9.05,9.05,9.05,9.05,9.05,0,0.0,1049],[20240819,9.05,9.06,9.06,9.05,9.05,3300,29870.0,1050],[20240819,9.05,9.05,9.05,9.05,9.05,1800,16290.0,1051],[20240819,9.05,9.05,9.05,9.05,9.05,700,6335.0,1052],[20240819,9.05,9.05,9.05,9.05,9.05,1000,9050.0,1053],[20240819,9.05,9.05,9.05,9.05,9.05,0,0.0,1054],[20240819,9.05,9.06,9.06,9.06,9.06,2500,22650.0,1055],[20240819,9.06,9.04,9.04,9.04,9.04,1100,9947.0,1056],[20240819,9.04,9.06,9.06,9.06,9.06,200,1812.0,1057],[20240819,9.06,9.05,9.05,9.05,9.05,300,2715.0,1058],[20240819,9.05,9.05,9.05,9.05,9.05,0,0.0,1059],[20240819,9.05,9.05,9.05,9.05,9.05,1100,9955.0,1100],[20240819,9.05,9.05,9.05,9.04,9.04,1100,9947.0,1101],[20240819,9.04,9.04,9.04,9.04,9.04,7400,66896.0,1102],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1103],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1104],[20240819,9.04,9.03,9.04,9.03,9.04,1100,9942.0,1105],[20240819,9.04,9.03,9.03,9.03,9.03,200,1806.0,1106],[20240819,9.03,9.03,9.04,9.03,9.04,8000,72367.0,1107],[20240819,9.04,9.03,9.04,9.03,9.04,6000,54193.0,1108],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1109],[20240819,9.04,9.04,9.04,9.04,9.04,1300,11752.0,1110],[20240819,9.04,9.04,9.04,9.04,9.04,11700,105853.0,1111],[20240819,9.04,9.04,9.04,9.03,9.03,3300,29812.0,1112],[20240819,9.03,9.03,9.03,9.03,9.03,500,4515.0,1113],[20240819,9.03,9.04,9.04,9.03,9.04,4000,36159.0,1114],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1115],[20240819,9.04,9.04,9.05,9.03,9.03,1100,9943.0,1116],[20240819,9.03,9.03,9.03,9.02,9.02,23800,214908.0,1117],[20240819,9.02,9.02,9.03,9.02,9.03,5600,50564.0,1118],[20240819,9.03,9.03,9.04,9.03,9.04,11500,103853.0,1119],[20240819,9.04,9.04,9.04,9.03,9.03,1100,9943.0,1120],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1121],[20240819,9.03,9.04,9.04,9.03,9.03,2300,20771.0,1122],[20240819,9.03,9.03,9.04,9.03,9.04,20700,187125.0,1123],[20240819,9.04,9.05,9.05,9.04,9.04,38200,345344.0,1124],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1125],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1126],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1127],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1128],[20240819,9.04,9.04,9.04,9.04,9.04,1100,9934.0,1129],[20240819,9.04,9.04,9.04,9.04,9.04,3600,32519.0,1130],[20240819,9.04,9.04,9.04,9.02,9.02,13900,125514.0,1301],[20240819,9.02,9.02,9.02,9.02,9.02,4100,36982.0,1302],[20240819,9.02,9.02,9.03,9.02,9.03,900,8126.0,1303],[20240819,9.03,9.03,9.03,9.02,9.02,7900,71268.0,1304],[20240819,9.02,9.02,9.02,9.02,9.02,4300,38786.0,1305],[20240819,9.02,9.02,9.02,9.01,9.01,13200,119062.0,1306],[20240819,9.01,9.01,9.01,9.01,9.01,300,2703.0,1307],[20240819,9.01,9.02,9.02,9.02,9.02,100,902.0,1308],[20240819,9.02,9.02,9.02,9.01,9.01,1700,15329.0,1309],[20240819,9.01,9.01,9.01,9.01,9.01,7100,63971.0,1310],[20240819,9.01,9.01,9.01,9.01,9.01,700,6307.0,1311],[20240819,9.01,9.02,9.02,9.02,9.02,300,2706.0,1312],[20240819,9.02,9.02,9.02,9.02,9.02,1000,9020.0,1313],[20240819,9.02,9.01,9.01,9.01,9.01,300,2703.0,1314],[20240819,9.01,9.01,9.01,9.01,9.01,200,1802.0,1315],[20240819,9.01,9.01,9.01,9.01,9.01,0,0.0,1316],[20240819,9.01,9.02,9.02,9.02,9.02,500,4510.0,1317],[20240819,9.02,9.02,9.02,9.02,9.02,0,0.0,1318],[20240819,9.02,9.02,9.02,9.02,9.02,4700,42394.0,1319],[20240819,9.02,9.03,9.03,9.03,9.03,100,903.0,1320],[20240819,9.03,9.03,9.03,9.03,9.03,500,4515.0,1321],[20240819,9.03,9.03,9.03,9.03,9.03,100,903.0,1322],[20240819,9.03,9.02,9.03,9.02,9.03,5300,47807.0,1323],[20240819,9.03,9.02,9.02,9.02,9.02,2100,18942.0,1324],[20240819,9.02,9.03,9.03,9.03,9.03,500,4515.0,1325],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1326],[20240819,9.03,9.03,9.03,9.03,9.03,1000,9030.0,1327],[20240819,9.03,9.02,9.02,9.02,9.02,1600,14432.0,1328],[20240819,9.02,9.02,9.02,9.02,9.02,4200,37884.0,1329],[20240819,9.02,9.03,9.03,9.03,9.03,8900,80367.0,1330],[20240819,9.03,9.02,9.02,9.02,9.02,3100,27962.0,1331],[20240819,9.02,9.03,9.03,9.03,9.03,400,3612.0,1332],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1333],[20240819,9.03,9.03,9.03,9.03,9.03,600,5418.0,1334],[20240819,9.03,9.03,9.03,9.03,9.03,2100,18963.0,1335],[20240819,9.03,9.02,9.02,9.02,9.02,17600,158752.0,1336],[20240819,9.02,9.02,9.02,9.02,9.02,0,0.0,1337],[20240819,9.02,9.03,9.03,9.02,9.02,5600,50518.0,1338],[20240819,9.02,9.02,9.02,9.02,9.02,0,0.0,1339],[20240819,9.02,9.02,9.02,9.02,9.02,200,1804.0,1340],[20240819,9.02,9.03,9.03,9.03,9.03,2000,18060.0,1341],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1342],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1343],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1344],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1345],[20240819,9.03,9.02,9.02,9.02,9.02,4000,36080.0,1346],[20240819,9.02,9.02,9.03,9.02,9.03,4500,40595.0,1347],[20240819,9.03,9.02,9.02,9.01,9.01,90300,814369.0,1348],[20240819,9.01,9.02,9.02,9.02,9.02,4400,39688.0,1349],[20240819,9.02,9.02,9.02,9.02,9.02,1700,15334.0,1350],[20240819,9.02,9.02,9.02,9.02,9.02,0,0.0,1351],[20240819,9.02,9.02,9.02,9.02,9.02,3600,32472.0,1352],[20240819,9.02,9.02,9.02,9.02,9.02,1400,12628.0,1353],[20240819,9.02,9.02,9.02,9.02,9.02,0,0.0,1354],[20240819,9.02,9.02,9.02,9.02,9.02,5800,52316.0,1355],[20240819,9.02,9.02,9.02,9.02,9.02,6100,55022.0,1356],[20240819,9.02,9.02,9.02,9.02,9.02,7500,67650.0,1357],[20240819,9.02,9.02,9.02,9.02,9.02,0,0.0,1358],[20240819,9.02,9.02,9.02,9.02,9.02,2100,18942.0,1359],[20240819,9.02,9.02,9.02,9.02,9.02,2500,22550.0,1400],[20240819,9.02,9.02,9.03,9.02,9.03,2100,18957.0,1401],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1402],[20240819,9.03,9.02,9.02,9.02,9.02,900,8118.0,1403],[20240819,9.02,9.02,9.02,9.02,9.02,2100,18942.0,1404],[20240819,9.02,9.02,9.02,9.02,9.02,200,1804.0,1405],[20240819,9.02,9.03,9.03,9.02,9.02,3700,33378.0,1406],[20240819,9.02,9.02,9.02,9.01,9.02,8300,74861.0,1407],[20240819,9.02,9.02,9.02,9.02,9.02,3600,32445.0,1408],[20240819,9.02,9.03,9.03,9.03,9.03,700,6321.0,1409],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1410],[20240819,9.03,9.03,9.03,9.03,9.03,500,4515.0,1411],[20240819,9.03,9.02,9.02,9.02,9.02,7400,66748.0,1412],[20240819,9.02,9.02,9.02,9.02,9.02,0,0.0,1413],[20240819,9.02,9.02,9.02,9.02,9.02,4000,36080.0,1414],[20240819,9.02,9.02,9.02,9.02,9.02,10900,98318.0,1415],[20240819,9.02,9.02,9.03,9.02,9.03,900,8119.0,1416],[20240819,9.03,9.02,9.02,9.02,9.02,1600,14432.0,1417],[20240819,9.02,9.02,9.03,9.02,9.03,300,2707.0,1418],[20240819,9.03,9.03,9.03,9.03,9.03,100,903.0,1419],[20240819,9.03,9.03,9.03,9.03,9.03,700,6321.0,1420],[20240819,9.03,9.02,9.02,9.02,9.02,500,4510.0,1421],[20240819,9.02,9.03,9.03,9.03,9.03,4400,39692.0,1422],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1423],[20240819,9.03,9.02,9.02,9.02,9.02,2000,18040.0,1424],[20240819,9.02,9.02,9.03,9.02,9.03,1500,13541.0,1425],[20240819,9.03,9.02,9.02,9.02,9.02,1100,9922.0,1426],[20240819,9.02,9.02,9.02,9.02,9.02,0,0.0,1427],[20240819,9.02,9.02,9.02,9.02,9.02,2100,18942.0,1428],[20240819,9.02,9.02,9.02,9.02,9.02,3000,27060.0,1429],[20240819,9.02,9.02,9.03,9.02,9.03,6000,54125.0,1430],[20240819,9.03,9.03,9.03,9.02,9.02,1000,9024.0,1431],[20240819,9.02,9.02,9.03,9.02,9.03,31500,284330.0,1432],[20240819,9.03,9.03,9.03,9.03,9.03,22300,201369.0,1433],[20240819,9.03,9.03,9.03,9.03,9.03,400,3612.0,1434],[20240819,9.03,9.04,9.04,9.04,9.04,12800,115712.0,1435],[20240819,9.04,9.04,9.04,9.04,9.04,0,0.0,1436],[20240819,9.04,9.04,9.04,9.04,9.04,4500,40680.0,1437],[20240819,9.04,9.04,9.04,9.04,9.04,10000,90400.0,1438],[20240819,9.04,9.03,9.03,9.03,9.03,200,1806.0,1439],[20240819,9.03,9.04,9.04,9.04,9.04,1100,9944.0,1440],[20240819,9.04,9.03,9.04,9.03,9.04,2400,21690.0,1441],[20240819,9.04,9.04,9.04,9.04,9.04,7400,66896.0,1442],[20240819,9.04,9.04,9.04,9.04,9.04,4900,44296.0,1443],[20240819,9.04,9.03,9.03,9.02,9.02,24700,223020.0,1444],[20240819,9.02,9.03,9.03,9.02,9.02,900,8128.0,1445],[20240819,9.02,9.03,9.05,9.03,9.04,5800,52379.0,1446],[20240819,9.04,9.02,9.04,9.02,9.02,4100,36986.0,1447],[20240819,9.02,9.03,9.04,9.03,9.04,12100,109381.0,1448],[20240819,9.04,9.04,9.04,9.02,9.02,8700,78554.0,1449],[20240819,9.02,9.03,9.03,9.02,9.03,3600,32496.0,1450],[20240819,9.03,9.03,9.03,9.02,9.02,1700,15344.0,1451],[20240819,9.02,9.02,9.02,9.02,9.02,1700,15335.0,1452],[20240819,9.02,9.02,9.03,9.02,9.02,3400,30671.0,1453],[20240819,9.02,9.03,9.03,9.02,9.03,2700,24377.0,1454],[20240819,9.03,9.03,9.03,9.03,9.03,16300,147189.0,1455],[20240819,9.03,9.02,9.04,9.02,9.04,51100,461566.0,1456],[20240819,9.04,9.03,9.04,9.03,9.04,75300,680430.0,1457],[20240819,9.04,9.03,9.03,9.03,9.03,700,6321.0,1458],[20240819,9.03,9.03,9.03,9.03,9.03,0,0.0,1459],[20240819,9.03,9.05,9.05,9.05,9.05,71200,644360.0,1500],[20240820,9.05,9.07,9.11,9.03,9.07,168600,1530159.0,931],[20240820,9.07,9.07,9.07,9.02,9.02,17800,161053.0,932],[20240820,9.02,9.02,9.04,9.02,9.04,20900,188597.0,933],[20240820,9.04,9.04,9.05,9.03,9.03,10900,98566.0,934],[20240820,9.03,9.01,9.03,9.01,9.02,36700,331147.0,935],[20240820,9.02,9.03,9.04,9.03,9.04,10100,91240.0,936],[20240820,9.04,9.05,9.05,9.0,9.03,76700,691744.0,937],[20240820,9.03,9.02,9.03,8.98,8.98,52600,473402.0,938],[20240820,8.98,9.02,9.04,9.02,9.02,7200,64979.0,939],[20240820,9.02,9.03,9.03,9.02,9.03,6200,55962.0,940],[20240820,9.03,9.02,9.04,9.02,9.04,8000,72261.0,941],[20240820,9.04,9.04,9.05,9.04,9.04,22200,200763.0,942],[20240820,9.04,9.05,9.05,9.04,9.05,10600,95926.0,943],[20240820,9.05,9.04,9.04,9.04,9.04,6900,62376.0,944],[20240820,9.04,9.03,9.03,9.0,9.02,30400,273903.0,945],[20240820,9.02,9.02,9.02,9.0,9.0,34400,309607.0,946],[20240820,9.0,9.02,9.04,9.02,9.04,23700,214169.0,947],[20240820,9.04,9.02,9.02,9.01,9.01,1100,9914.0,948],[20240820,9.01,9.01,9.02,9.01,9.02,6000,54071.0,949],[20240820,9.02,9.0,9.0,9.0,9.0,26000,234134.0,950],[20240820,9.0,9.0,9.0,9.0,9.0,15300,137654.0,951],[20240820,9.0,9.0,9.0,9.0,9.0,8300,74700.0,952],[20240820,9.0,9.0,9.01,9.0,9.01,7100,63958.0,953],[20240820,9.01,9.01,9.02,9.01,9.02,8100,73040.0,954],[20240820,9.02,9.02,9.02,9.02,9.02,500,4510.0,955],[20240820,9.02,9.02,9.02,9.02,9.02,400,3608.0,956],[20240820,9.02,9.02,9.02,9.01,9.01,17400,156925.0,957],[20240820,9.01,9.01,9.01,9.0,9.0,32900,296409.0,958],[20240820,9.0,9.0,9.0,9.0,9.0,4700,42300.0,959],[20240820,9.0,9.01,9.01,9.0,9.0,48300,434710.0,1000],[20240820,9.0,8.99,8.99,8.99,8.99,2300,20682.0,1001],[20240820,8.99,8.99,9.0,8.99,9.0,11900,107060.0,1002],[20240820,9.0,9.01,9.01,8.99,8.99,3300,29669.0,1003],[20240820,8.99,9.0,9.0,8.99,8.99,18400,165599.0,1004],[20240820,8.99,9.0,9.0,8.99,8.99,13500,121489.0,1005],[20240820,8.99,9.0,9.0,8.99,9.0,14000,125901.0,1006],[20240820,9.0,9.0,9.0,8.99,8.99,5900,53086.0,1007],[20240820,8.99,9.0,9.0,8.99,8.99,3900,35086.0,1008],[20240820,8.99,9.0,9.0,8.99,8.99,22300,200547.0,1009],[20240820,8.99,8.99,8.99,8.98,8.98,22500,202091.0,1010],[20240820,8.98,8.98,8.99,8.98,8.98,7200,64668.0,1011],[20240820,8.98,8.98,8.99,8.98,8.99,16700,149969.0,1012],[20240820,8.99,8.99,8.99,8.97,8.97,11400,102338.0,1013],[20240820,8.97,8.97,8.97,8.96,8.96,4600,41261.0,1014],[20240820,8.96,8.97,9.0,8.96,9.0,59300,533257.0,1015],[20240820,9.0,9.0,9.0,8.99,8.99,7900,71083.0,1016],[20240820,8.99,8.97,8.98,8.97,8.98,16700,149864.0,1017],[20240820,8.98,9.0,9.0,9.0,9.0,45700,411190.0,1018],[20240820,9.0,9.0,9.0,9.0,9.0,300,2700.0,1019],[20240820,9.0,9.0,9.0,9.0,9.0,24400,219600.0,1020],[20240820,9.0,9.0,9.02,9.0,9.02,20600,185423.0,1021],[20240820,9.02,9.0,9.0,9.0,9.0,25000,225088.0,1022],[20240820,9.0,9.0,9.0,9.0,9.0,1000,9000.0,1023],[20240820,9.0,9.0,9.0,9.0,9.0,4500,40500.0,1024],[20240820,9.0,9.0,9.0,8.99,8.99,5700,51249.0,1025],[20240820,8.99,9.0,9.0,8.98,9.0,38700,347834.0,1026],[20240820,9.0,9.0,9.0,9.0,9.0,100,900.0,1027],[20240820,9.0,9.0,9.0,9.0,9.0,0,0.0,1028],[20240820,9.0,8.98,8.98,8.98,8.98,1200,10776.0,1029],[20240820,8.98,8.98,8.98,8.98,8.98,9500,85310.0,1030],[20240820,8.98,8.99,8.99,8.99,8.99,18700,168113.0,1031],[20240820,8.99,8.99,9.0,8.99,9.0,25900,232894.0,1032],[20240820,9.0,9.03,9.03,9.0,9.0,3800,34238.0,1033],[20240820,9.0,9.0,9.0,9.0,9.0,0,0.0,1034],[20240820,9.0,9.0,9.0,9.0,9.0,1000,9000.0,1035],[20240820,9.0,9.0,9.0,9.0,9.0,5700,51300.0,1036],[20240820,9.0,9.0,9.0,9.0,9.0,8900,80100.0,1037],[20240820,9.0,9.0,9.0,9.0,9.0,4100,36900.0,1038],[20240820,9.0,9.0,9.0,9.0,9.0,0,0.0,1039],[20240820,9.0,9.0,9.0,9.0,9.0,11000,99000.0,1040],[20240820,9.0,9.0,9.0,9.0,9.0,11000,99000.0,1041],[20240820,9.0,9.0,9.0,9.0,9.0,800,7200.0,1042],[20240820,9.0,9.0,9.0,9.0,9.0,0,0.0,1043],[20240820,9.0,9.0,9.0,9.0,9.0,5900,53100.0,1044],[20240820,9.0,9.0,9.0,8.99,9.0,25700,231050.0,1045],[20240820,9.0,8.99,8.99,8.98,8.98,500,4493.0,1046],[20240820,8.98,8.98,8.99,8.98,8.98,6000,53928.0,1047],[20240820,8.98,8.98,9.0,8.98,9.0,1200,10778.0,1048],[20240820,9.0,8.99,8.99,8.98,8.98,2500,22455.0,1049],[20240820,8.98,8.98,8.99,8.98,8.98,2500,22455.0,1050],[20240820,8.98,8.99,8.99,8.99,8.99,2000,17980.0,1051],[20240820,8.99,8.99,8.99,8.99,8.99,1800,16182.0,1052],[20240820,8.99,8.98,8.98,8.98,8.98,10600,95188.0,1053],[20240820,8.98,8.98,8.99,8.98,8.98,26600,238873.0,1054],[20240820,8.98,8.97,8.97,8.97,8.97,17900,160710.0,1055],[20240820,8.97,8.97,8.97,8.97,8.97,10100,90597.0,1056],[20240820,8.97,8.98,8.98,8.97,8.98,11400,102272.0,1057],[20240820,8.98,8.97,8.97,8.96,8.96,8800,78911.0,1058],[20240820,8.96,8.96,8.96,8.96,8.96,13200,118272.0,1059],[20240820,8.96,8.96,8.96,8.96,8.96,0,0.0,1100],[20240820,8.96,8.96,8.97,8.96,8.97,1400,12556.0,1101],[20240820,8.97,8.96,8.96,8.96,8.96,1800,16128.0,1102],[20240820,8.96,8.96,8.96,8.96,8.96,200,1792.0,1103],[20240820,8.96,8.96,8.96,8.96,8.96,0,0.0,1104],[20240820,8.96,8.96,8.96,8.96,8.96,1900,17024.0,1105],[20240820,8.96,8.96,8.96,8.96,8.96,3400,30464.0,1106],[20240820,8.96,8.97,8.97,8.97,8.97,2200,19734.0,1107],[20240820,8.97,8.97,8.97,8.97,8.97,6800,60996.0,1108],[20240820,8.97,8.96,8.96,8.95,8.96,43200,387029.0,1109],[20240820,8.96,8.96,8.96,8.96,8.96,7700,68967.0,1110],[20240820,8.96,8.96,8.97,8.96,8.97,5600,50177.0,1111],[20240820,8.97,8.97,8.97,8.97,8.97,2100,18837.0,1112],[20240820,8.97,8.96,8.97,8.96,8.96,11300,101212.0,1113],[20240820,8.96,8.96,8.96,8.96,8.96,11300,101248.0,1114],[20240820,8.96,8.96,8.96,8.95,8.95,9600,85928.0,1115],[20240820,8.95,8.95,8.95,8.94,8.94,56900,509215.0,1116],[20240820,8.94,8.94,8.94,8.93,8.94,24000,214545.0,1117],[20240820,8.94,8.94,8.94,8.93,8.93,17500,156362.0,1118],[20240820,8.93,8.93,8.93,8.93,8.93,0,0.0,1119],[20240820,8.93,8.93,8.94,8.93,8.93,14700,131300.0,1120],[20240820,8.93,8.93,8.94,8.93,8.94,23200,207276.0,1121],[20240820,8.94,8.94,8.94,8.93,8.93,8300,74124.0,1122],[20240820,8.93,8.91,8.91,8.91,8.91,60300,537499.0,1123],[20240820,8.91,8.92,8.92,8.92,8.92,3600,32112.0,1124],[20240820,8.92,8.92,8.92,8.91,8.92,32300,287995.0,1125],[20240820,8.92,8.92,8.92,8.92,8.92,0,0.0,1126],[20240820,8.92,8.93,8.93,8.9,8.9,60500,538912.0,1127],[20240820,8.9,8.9,8.91,8.9,8.91,10000,89039.0,1128],[20240820,8.91,8.92,8.92,8.92,8.92,7100,63332.0,1129],[20240820,8.92,8.92,8.92,8.92,8.92,8000,71379.0,1130],[20240820,8.92,8.94,8.94,8.92,8.92,22000,196350.92,1301],[20240820,8.92,8.92,8.92,8.92,8.92,0,0.0,1302],[20240820,8.92,8.92,8.93,8.92,8.92,5400,48173.0,1303],[20240820,8.92,8.92,8.92,8.92,8.92,2700,24104.0,1304],[20240820,8.92,8.93,8.93,8.93,8.93,2800,25004.0,1305],[20240820,8.93,8.92,8.93,8.92,8.92,19800,176653.08,1306],[20240820,8.92,8.92,8.92,8.91,8.92,9500,84729.0,1307],[20240820,8.92,8.92,8.93,8.92,8.93,5900,52649.92,1308],[20240820,8.93,8.93,8.93,8.93,8.93,3700,33041.0,1309],[20240820,8.93,8.92,8.92,8.92,8.92,8500,75873.0,1310],[20240820,8.92,8.92,8.92,8.92,8.92,0,0.0,1311],[20240820,8.92,8.93,8.93,8.88,8.91,128800,1145097.0,1312],[20240820,8.91,8.9,8.9,8.87,8.87,17800,158030.0,1313],[20240820,8.87,8.89,8.9,8.89,8.9,400,3557.0,1314],[20240820,8.9,8.89,8.89,8.89,8.89,1400,12446.0,1315],[20240820,8.89,8.89,8.89,8.89,8.89,4900,43561.0,1316],[20240820,8.89,8.9,8.9,8.9,8.9,1000,8900.0,1317],[20240820,8.9,8.9,8.9,8.9,8.9,2300,20470.0,1318],[20240820,8.9,8.89,8.9,8.89,8.9,4100,36450.0,1319],[20240820,8.9,8.9,8.9,8.88,8.88,26800,238031.0,1320],[20240820,8.88,8.88,8.88,8.88,8.88,59500,528360.0,1321],[20240820,8.88,8.91,8.91,8.9,8.9,3100,27613.0,1322],[20240820,8.9,8.9,8.9,8.9,8.9,300,2670.0,1323],[20240820,8.9,8.9,8.9,8.89,8.9,13500,120092.0,1324],[20240820,8.9,8.89,8.89,8.88,8.88,10100,89711.0,1325],[20240820,8.88,8.89,8.89,8.89,8.89,400,3556.0,1326],[20240820,8.89,8.9,8.9,8.9,8.9,300,2670.0,1327],[20240820,8.9,8.89,8.9,8.89,8.9,4200,37370.0,1328],[20240820,8.9,8.9,8.9,8.89,8.9,3800,33818.0,1329],[20240820,8.9,8.9,8.9,8.9,8.9,14500,129040.0,1330],[20240820,8.9,8.89,8.89,8.88,8.89,26200,232876.0,1331],[20240820,8.89,8.88,8.88,8.86,8.87,58800,521891.0,1332],[20240820,8.87,8.87,8.87,8.87,8.87,700,6209.0,1333],[20240820,8.87,8.87,8.87,8.87,8.87,7600,67412.0,1334],[20240820,8.87,8.86,8.86,8.85,8.85,74300,657897.0,1335],[20240820,8.85,8.85,8.85,8.85,8.85,5900,52215.0,1336],[20240820,8.85,8.85,8.85,8.84,8.84,14300,126436.0,1337],[20240820,8.84,8.84,8.84,8.84,8.84,4100,36244.0,1338],[20240820,8.84,8.85,8.86,8.85,8.86,6600,58466.0,1339],[20240820,8.86,8.85,8.86,8.85,8.86,1800,15947.0,1340],[20240820,8.86,8.87,8.87,8.85,8.85,2000,17712.0,1341],[20240820,8.85,8.87,8.87,8.86,8.86,6600,58497.0,1342],[20240820,8.86,8.86,8.86,8.85,8.85,4500,39863.0,1343],[20240820,8.85,8.85,8.86,8.85,8.86,45700,404450.0,1344],[20240820,8.86,8.86,8.86,8.86,8.86,6100,54046.0,1345],[20240820,8.86,8.86,8.86,8.86,8.86,9900,87714.0,1346],[20240820,8.86,8.86,8.86,8.85,8.85,5000,44270.0,1347],[20240820,8.85,8.86,8.86,8.86,8.86,1700,15062.0,1348],[20240820,8.86,8.86,8.87,8.86,8.87,31600,280221.0,1349],[20240820,8.87,8.87,8.89,8.87,8.89,2000,17754.0,1350],[20240820,8.89,8.87,8.87,8.87,8.87,3100,27497.0,1351],[20240820,8.87,8.89,8.89,8.89,8.89,3600,32003.0,1352],[20240820,8.89,8.89,8.9,8.89,8.89,21800,193920.0,1353],[20240820,8.89,8.89,8.89,8.89,8.89,10200,90678.0,1354],[20240820,8.89,8.89,8.89,8.89,8.89,600,5334.0,1355],[20240820,8.89,8.9,8.9,8.9,8.9,2500,22250.0,1356],[20240820,8.9,8.91,8.91,8.91,8.91,900,8019.0,1357],[20240820,8.91,8.91,8.92,8.9,8.9,23400,208408.0,1358],[20240820,8.9,8.91,8.91,8.89,8.89,6400,56968.0,1359],[20240820,8.89,8.89,8.89,8.89,8.89,200,1778.0,1400],[20240820,8.89,8.89,8.89,8.89,8.89,1200,10668.0,1401],[20240820,8.89,8.89,8.89,8.89,8.89,2000,17780.0,1402],[20240820,8.89,8.9,8.9,8.89,8.89,5800,51587.0,1403],[20240820,8.89,8.89,8.9,8.89,8.89,10000,88910.0,1404],[20240820,8.89,8.89,8.89,8.89,8.89,0,0.0,1405],[20240820,8.89,8.89,8.9,8.89,8.9,300,2668.0,1406],[20240820,8.9,8.9,8.9,8.9,8.9,0,0.0,1407],[20240820,8.9,8.89,8.9,8.89,8.9,700,6228.0,1408],[20240820,8.9,8.9,8.91,8.9,8.91,20800,185128.0,1409],[20240820,8.91,8.91,8.91,8.91,8.91,0,0.0,1410],[20240820,8.91,8.9,8.9,8.9,8.9,1200,10680.0,1411],[20240820,8.9,8.89,8.9,8.89,8.89,3400,30234.0,1412],[20240820,8.89,8.9,8.9,8.9,8.9,20300,180670.0,1413],[20240820,8.9,8.9,8.91,8.9,8.91,600,5345.0,1414],[20240820,8.91,8.9,8.91,8.9,8.91,10500,93550.0,1415],[20240820,8.91,8.91,8.91,8.91,8.91,1400,12474.0,1416],[20240820,8.91,8.9,8.9,8.9,8.9,700,6230.0,1417],[20240820,8.9,8.92,8.92,8.91,8.91,12100,107910.0,1418],[20240820,8.91,8.91,8.91,8.91,8.91,0,0.0,1419],[20240820,8.91,8.91,8.91,8.91,8.91,700,6237.0,1420],[20240820,8.91,8.91,8.92,8.9,8.9,21200,189094.0,1421],[20240820,8.9,8.91,8.91,8.9,8.9,200,1781.0,1422],[20240820,8.9,8.9,8.9,8.9,8.9,4500,40050.0,1423],[20240820,8.9,8.9,8.9,8.9,8.9,1500,13350.0,1424],[20240820,8.9,8.9,8.9,8.9,8.9,2000,17800.0,1425],[20240820,8.9,8.9,8.9,8.9,8.9,5000,44500.0,1426],[20240820,8.9,8.9,8.9,8.89,8.89,3900,34708.0,1427],[20240820,8.89,8.9,8.9,8.9,8.9,2000,17797.0,1428],[20240820,8.9,8.9,8.9,8.89,8.89,6000,53373.0,1429],[20240820,8.89,8.9,8.9,8.9,8.9,500,4450.0,1430],[20240820,8.9,8.91,8.92,8.91,8.92,5200,46365.0,1431],[20240820,8.92,8.91,8.92,8.9,8.91,8800,78411.0,1432],[20240820,8.91,8.91,8.91,8.9,8.9,2700,24045.0,1433],[20240820,8.9,8.91,8.92,8.91,8.91,1200,10699.0,1434],[20240820,8.91,8.92,8.92,8.91,8.91,23400,208547.0,1435],[20240820,8.91,8.91,8.92,8.91,8.92,7700,68672.0,1436],[20240820,8.92,8.92,8.92,8.92,8.92,3900,34788.0,1437],[20240820,8.92,8.93,8.93,8.93,8.93,11700,104481.0,1438],[20240820,8.93,8.94,8.94,8.94,8.94,6000,53640.0,1439],[20240820,8.94,8.94,8.95,8.94,8.95,24400,218369.0,1440],[20240820,8.95,8.95,8.95,8.94,8.94,11400,101930.0,1441],[20240820,8.94,8.94,8.94,8.94,8.94,10000,89400.0,1442],[20240820,8.94,8.94,8.94,8.94,8.94,200,1788.0,1443],[20240820,8.94,8.94,8.94,8.93,8.93,10600,94694.0,1444],[20240820,8.93,8.93,8.93,8.92,8.92,21700,193768.0,1445],[20240820,8.92,8.91,8.92,8.91,8.91,11800,105175.0,1446],[20240820,8.91,8.91,8.92,8.91,8.92,7800,69499.0,1447],[20240820,8.92,8.9,8.9,8.89,8.89,15100,134384.0,1448],[20240820,8.89,8.9,8.9,8.89,8.9,35700,317728.0,1449],[20240820,8.9,8.9,8.92,8.9,8.91,14200,126522.0,1450],[20240820,8.91,8.92,8.92,8.92,8.92,21000,187221.0,1451],[20240820,8.92,8.92,8.92,8.9,8.91,6200,55245.0,1452],[20240820,8.91,8.91,8.92,8.91,8.92,22400,199697.0,1453],[20240820,8.92,8.92,8.93,8.92,8.92,29400,262254.0,1454],[20240820,8.92,8.92,8.92,8.91,8.92,11500,102562.0,1455],[20240820,8.92,8.92,8.92,8.91,8.91,17000,151481.0,1456],[20240820,8.91,8.91,8.91,8.9,8.9,3600,32049.0,1457],[20240820,8.9,8.9,8.9,8.9,8.9,1500,13352.0,1458],[20240820,8.9,8.9,8.9,8.9,8.9,0,0.0,1459],[20240820,8.9,8.9,8.9,8.9,8.9,75000,667500.0,1500],[20240821,8.9,8.88,8.9,8.85,8.89,81900,726487.0,931],[20240821,8.89,8.89,8.89,8.86,8.87,23600,209267.0,932],[20240821,8.87,8.88,8.88,8.84,8.88,27000,239180.0,933],[20240821,8.88,8.88,8.89,8.88,8.89,10300,91507.0,934],[20240821,8.89,8.9,8.92,8.9,8.92,22400,199399.0,935],[20240821,8.92,8.92,8.92,8.91,8.92,8100,72192.0,936],[20240821,8.92,8.92,8.93,8.92,8.93,8100,72266.0,937],[20240821,8.93,8.92,8.92,8.9,8.91,37300,332221.0,938],[20240821,8.91,8.9,8.91,8.9,8.91,5500,48955.0,939],[20240821,8.91,8.91,8.91,8.9,8.9,23300,207494.0,940],[20240821,8.9,8.88,8.9,8.88,8.89,47600,422786.0,941],[20240821,8.89,8.88,8.93,8.88,8.93,12500,111194.0,942],[20240821,8.93,8.89,8.94,8.89,8.93,32000,285315.0,943],[20240821,8.93,8.93,8.93,8.92,8.92,900,8036.0,944],[20240821,8.92,8.93,8.93,8.93,8.93,500,4465.0,945],[20240821,8.93,8.92,8.93,8.9,8.92,16400,146250.0,946],[20240821,8.92,8.92,8.92,8.91,8.92,3500,31210.0,947],[20240821,8.92,8.91,8.91,8.91,8.91,3300,29403.0,948],[20240821,8.91,8.91,8.93,8.91,8.93,4300,38332.0,949],[20240821,8.93,8.93,8.95,8.93,8.95,20700,185016.0,950],[20240821,8.95,8.95,8.95,8.94,8.94,4700,42028.0,951],[20240821,8.94,8.94,8.94,8.93,8.93,4600,41109.0,952],[20240821,8.93,8.92,8.92,8.92,8.92,37700,336599.0,953],[20240821,8.92,8.93,8.93,8.92,8.93,11000,98130.0,954],[20240821,8.93,8.93,8.93,8.93,8.93,700,6251.0,955],[20240821,8.93,8.91,8.92,8.91,8.92,1200,10702.0,956],[20240821,8.92,8.92,8.92,8.92,8.92,0,0.0,957],[20240821,8.92,8.91,8.91,8.9,8.9,15700,139867.0,958],[20240821,8.9,8.9,8.9,8.9,8.9,100,890.0,959],[20240821,8.9,8.9,8.9,8.9,8.9,15700,139730.0,1000],[20240821,8.9,8.9,8.9,8.89,8.89,2800,24902.0,1001],[20240821,8.89,8.85,8.89,8.85,8.89,171400,1518106.0,1002],[20240821,8.89,8.91,8.92,8.91,8.91,6300,56149.0,1003],[20240821,8.91,8.91,8.92,8.91,8.92,2000,17837.0,1004],[20240821,8.92,8.92,8.92,8.92,8.92,100,892.0,1005],[20240821,8.92,8.91,8.92,8.91,8.91,900,8022.0,1006],[20240821,8.91,8.91,8.91,8.91,8.91,500,4455.0,1007],[20240821,8.91,8.9,8.91,8.9,8.91,3900,34720.0,1008],[20240821,8.91,8.91,8.91,8.91,8.91,3300,29390.0,1009],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1010],[20240821,8.91,8.91,8.92,8.91,8.92,4500,40104.0,1011],[20240821,8.92,8.92,8.92,8.92,8.92,3400,30318.0,1012],[20240821,8.92,8.92,8.92,8.91,8.91,5700,50823.0,1013],[20240821,8.91,8.9,8.91,8.9,8.91,5100,45406.0,1014],[20240821,8.91,8.91,8.91,8.9,8.9,5600,49848.0,1015],[20240821,8.9,8.9,8.91,8.9,8.91,1200,10690.0,1016],[20240821,8.91,8.9,8.9,8.9,8.9,10000,89050.0,1017],[20240821,8.9,8.9,8.9,8.9,8.9,0,0.0,1018],[20240821,8.9,8.91,8.92,8.91,8.92,2200,19617.0,1019],[20240821,8.92,8.92,8.92,8.92,8.92,100,892.0,1020],[20240821,8.92,8.92,8.92,8.91,8.91,11800,105248.0,1021],[20240821,8.91,8.9,8.92,8.9,8.92,42100,374764.0,1022],[20240821,8.92,8.92,8.92,8.92,8.92,0,0.0,1023],[20240821,8.92,8.91,8.91,8.91,8.91,100,891.0,1024],[20240821,8.91,8.92,8.92,8.91,8.91,3400,30306.0,1025],[20240821,8.91,8.91,8.91,8.91,8.91,4000,35640.0,1026],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1027],[20240821,8.91,8.9,8.91,8.9,8.91,28800,256578.0,1028],[20240821,8.91,8.91,8.91,8.91,8.91,400,3564.0,1029],[20240821,8.91,8.91,8.92,8.91,8.92,700,6238.0,1030],[20240821,8.92,8.91,8.91,8.9,8.9,18700,166607.0,1031],[20240821,8.9,8.9,8.9,8.9,8.9,200,1780.0,1032],[20240821,8.9,8.9,8.9,8.9,8.9,2700,24030.0,1033],[20240821,8.9,8.9,8.9,8.9,8.9,0,0.0,1034],[20240821,8.9,8.9,8.91,8.9,8.91,2100,18706.0,1035],[20240821,8.91,8.9,8.9,8.9,8.9,2400,21360.0,1036],[20240821,8.9,8.91,8.91,8.91,8.91,1100,9801.0,1037],[20240821,8.91,8.91,8.91,8.91,8.91,200,1782.0,1038],[20240821,8.91,8.91,8.91,8.9,8.9,27600,245844.0,1039],[20240821,8.9,8.9,8.9,8.89,8.89,9700,86243.0,1040],[20240821,8.89,8.89,8.89,8.88,8.88,2000,17772.0,1041],[20240821,8.88,8.88,8.88,8.88,8.88,26900,238872.0,1042],[20240821,8.88,8.89,8.89,8.89,8.89,12500,111128.0,1043],[20240821,8.89,8.9,8.9,8.9,8.9,2200,19580.0,1044],[20240821,8.9,8.9,8.9,8.9,8.9,300,2670.0,1045],[20240821,8.9,8.89,8.89,8.89,8.89,7100,63119.0,1046],[20240821,8.89,8.89,8.89,8.89,8.89,500,4445.0,1047],[20240821,8.89,8.89,8.89,8.88,8.88,5400,47955.0,1048],[20240821,8.88,8.89,8.9,8.89,8.9,67000,595770.0,1049],[20240821,8.9,8.91,8.91,8.89,8.89,400,3562.0,1050],[20240821,8.89,8.89,8.89,8.89,8.89,0,0.0,1051],[20240821,8.89,8.9,8.9,8.9,8.9,900,8010.0,1052],[20240821,8.9,8.9,8.9,8.9,8.9,4600,40940.0,1053],[20240821,8.9,8.9,8.9,8.9,8.9,6700,59630.0,1054],[20240821,8.9,8.92,8.92,8.92,8.92,68300,608935.0,1055],[20240821,8.92,8.92,8.92,8.92,8.92,1200,10704.0,1056],[20240821,8.92,8.93,8.93,8.93,8.93,100,893.0,1057],[20240821,8.93,8.93,8.93,8.93,8.93,0,0.0,1058],[20240821,8.93,8.92,8.92,8.92,8.92,100,892.0,1059],[20240821,8.92,8.92,8.92,8.92,8.92,1400,12488.0,1100],[20240821,8.92,8.92,8.92,8.92,8.92,9600,85632.0,1101],[20240821,8.92,8.91,8.91,8.91,8.91,100,891.0,1102],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1103],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1104],[20240821,8.91,8.91,8.91,8.91,8.91,3100,27621.0,1105],[20240821,8.91,8.91,8.91,8.91,8.91,300,2673.0,1106],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1107],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1108],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1109],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1110],[20240821,8.91,8.91,8.91,8.9,8.9,2600,23141.0,1111],[20240821,8.9,8.91,8.91,8.91,8.91,1000,8910.0,1112],[20240821,8.91,8.91,8.91,8.91,8.91,4000,35640.0,1113],[20240821,8.91,8.91,8.91,8.91,8.91,200,1782.0,1114],[20240821,8.91,8.91,8.91,8.91,8.91,1000,8910.0,1115],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1116],[20240821,8.91,8.91,8.91,8.91,8.91,0,0.0,1117],[20240821,8.91,8.9,8.9,8.9,8.9,1000,8900.0,1118],[20240821,8.9,8.9,8.9,8.9,8.9,5500,48958.9,1119],[20240821,8.9,8.9,8.9,8.9,8.9,1200,10680.0,1120],[20240821,8.9,8.9,8.9,8.9,8.9,1000,8900.0,1121],[20240821,8.9,8.9,8.9,8.9,8.9,5100,45390.0,1122],[20240821,8.9,8.89,8.89,8.89,8.89,9100,80899.0,1123],[20240821,8.89,8.89,8.9,8.89,8.9,27900,248032.0,1124],[20240821,8.9,8.89,8.89,8.89,8.89,1000,8890.0,1125],[20240821,8.89,8.89,8.89,8.89,8.89,8500,75565.0,1126],[20240821,8.89,8.89,8.89,8.88,8.88,26600,236231.0,1127],[20240821,8.88,8.88,8.88,8.87,8.87,5900,52378.0,1128],[20240821,8.87,8.88,8.88,8.88,8.88,1900,16872.0,1129],[20240821,8.88,8.88,8.88,8.88,8.88,5500,48840.0,1130],[20240821,8.88,8.88,8.88,8.88,8.88,200,1776.0,1301],[20240821,8.88,8.88,8.88,8.88,8.88,900,7992.0,1302],[20240821,8.88,8.88,8.89,8.88,8.89,2000,17779.0,1303],[20240821,8.89,8.89,8.89,8.89,8.89,0,0.0,1304],[20240821,8.89,8.89,8.89,8.88,8.88,3200,28418.0,1305],[20240821,8.88,8.89,8.89,8.88,8.88,6400,56856.0,1306],[20240821,8.88,8.88,8.88,8.88,8.88,5900,52392.0,1307],[20240821,8.88,8.88,8.88,8.88,8.88,5300,47064.0,1308],[20240821,8.88,8.88,8.9,8.88,8.9,8800,78255.0,1309],[20240821,8.9,8.9,8.9,8.9,8.9,2500,22250.0,1310],[20240821,8.9,8.9,8.9,8.9,8.9,23100,205768.0,1311],[20240821,8.9,8.87,8.87,8.87,8.87,2900,25723.0,1312],[20240821,8.87,8.89,8.89,8.89,8.89,100,889.0,1313],[20240821,8.89,8.89,8.89,8.89,8.89,0,0.0,1314],[20240821,8.89,8.89,8.89,8.89,8.89,100,889.0,1315],[20240821,8.89,8.88,8.88,8.88,8.88,1000,8880.0,1316],[20240821,8.88,8.88,8.88,8.88,8.88,400,3552.0,1317],[20240821,8.88,8.88,8.88,8.88,8.88,6500,57720.0,1318],[20240821,8.88,8.88,8.88,8.88,8.88,200,1776.0,1319],[20240821,8.88,8.88,8.88,8.87,8.87,3900,34618.0,1320],[20240821,8.87,8.87,8.87,8.87,8.87,5000,44350.0,1321],[20240821,8.87,8.88,8.88,8.88,8.88,10400,92352.0,1322],[20240821,8.88,8.88,8.88,8.88,8.88,7500,66600.0,1323],[20240821,8.88,8.88,8.88,8.88,8.88,0,0.0,1324],[20240821,8.88,8.88,8.88,8.88,8.88,0,0.0,1325],[20240821,8.88,8.88,8.88,8.88,8.88,100,888.0,1326],[20240821,8.88,8.87,8.87,8.87,8.87,8000,70960.0,1327],[20240821,8.87,8.87,8.88,8.87,8.88,13100,116202.0,1328],[20240821,8.88,8.88,8.88,8.88,8.88,13200,117216.0,1329],[20240821,8.88,8.89,8.89,8.88,8.88,46200,410286.0,1330],[20240821,8.88,8.88,8.89,8.88,8.89,3400,30202.0,1331],[20240821,8.89,8.87,8.89,8.87,8.89,400,3552.0,1332],[20240821,8.89,8.87,8.87,8.87,8.87,200,1774.0,1333],[20240821,8.87,8.87,8.87,8.87,8.87,0,0.0,1334],[20240821,8.87,8.87,8.87,8.87,8.87,0,0.0,1335],[20240821,8.87,8.87,8.87,8.87,8.87,400,3548.0,1336],[20240821,8.87,8.87,8.88,8.87,8.88,3500,31076.0,1337],[20240821,8.88,8.87,8.87,8.87,8.87,100,887.0,1338],[20240821,8.87,8.87,8.88,8.87,8.87,3100,27502.0,1339],[20240821,8.87,8.87,8.88,8.87,8.87,800,7097.0,1340],[20240821,8.87,8.87,8.87,8.87,8.87,5800,51446.0,1341],[20240821,8.87,8.88,8.88,8.88,8.88,1100,9768.0,1342],[20240821,8.88,8.87,8.88,8.87,8.88,5000,44355.0,1343],[20240821,8.88,8.87,8.88,8.87,8.88,3600,31933.0,1344],[20240821,8.88,8.88,8.88,8.88,8.88,100,888.0,1345],[20240821,8.88,8.87,8.87,8.87,8.87,12400,109988.0,1346],[20240821,8.87,8.87,8.88,8.87,8.88,6300,55902.0,1347],[20240821,8.88,8.88,8.88,8.87,8.87,15600,138412.0,1348],[20240821,8.87,8.86,8.87,8.86,8.87,5800,51435.0,1349],[20240821,8.87,8.87,8.88,8.87,8.88,2400,21289.0,1350],[20240821,8.88,8.87,8.87,8.87,8.87,7400,65638.0,1351],[20240821,8.87,8.87,8.87,8.86,8.86,9500,84254.0,1352],[20240821,8.86,8.87,8.87,8.86,8.86,3100,27476.0,1353],[20240821,8.86,8.87,8.87,8.86,8.86,1200,10633.0,1354],[20240821,8.86,8.87,8.87,8.86,8.87,4100,36333.0,1355],[20240821,8.87,8.86,8.86,8.86,8.86,5400,47844.0,1356],[20240821,8.86,8.86,8.87,8.86,8.87,3900,34571.0,1357],[20240821,8.87,8.86,8.86,8.86,8.86,3600,31896.0,1358],[20240821,8.86,8.86,8.87,8.86,8.87,4800,42547.0,1359],[20240821,8.87,8.86,8.86,8.86,8.86,4200,37212.0,1400],[20240821,8.86,8.86,8.86,8.86,8.86,2200,19492.0,1401],[20240821,8.86,8.86,8.87,8.86,8.87,3000,26588.0,1402],[20240821,8.87,8.86,8.86,8.85,8.85,22200,196582.0,1403],[20240821,8.85,8.85,8.85,8.85,8.85,2200,19470.0,1404],[20240821,8.85,8.85,8.86,8.85,8.85,3300,29216.0,1405],[20240821,8.85,8.85,8.86,8.85,8.86,27200,240968.0,1406],[20240821,8.86,8.86,8.87,8.86,8.87,2700,23927.0,1407],[20240821,8.87,8.86,8.86,8.86,8.86,3400,30126.0,1408],[20240821,8.86,8.86,8.86,8.86,8.86,2200,19492.0,1409],[20240821,8.86,8.86,8.86,8.86,8.86,2600,23036.0,1410],[20240821,8.86,8.86,8.86,8.86,8.86,4200,37212.0,1411],[20240821,8.86,8.85,8.86,8.85,8.86,2300,20356.0,1412],[20240821,8.86,8.85,8.85,8.85,8.85,8700,76995.0,1413],[20240821,8.85,8.85,8.85,8.85,8.85,2200,19470.0,1414],[20240821,8.85,8.85,8.85,8.85,8.85,2300,20355.0,1415],[20240821,8.85,8.85,8.86,8.85,8.85,4100,36286.0,1416],[20240821,8.85,8.85,8.85,8.84,8.85,79800,706170.0,1417],[20240821,8.85,8.85,8.85,8.85,8.85,2200,19470.0,1418],[20240821,8.85,8.85,8.86,8.85,8.85,2400,21242.0,1419],[20240821,8.85,8.85,8.86,8.85,8.85,3000,26557.0,1420],[20240821,8.85,8.85,8.86,8.85,8.86,2400,21243.0,1421],[20240821,8.86,8.85,8.86,8.85,8.85,2300,20356.0,1422],[20240821,8.85,8.85,8.86,8.85,8.86,5000,44270.0,1423],[20240821,8.86,8.85,8.86,8.85,8.85,4100,36305.0,1424],[20240821,8.85,8.85,8.86,8.85,8.85,4400,38962.0,1425],[20240821,8.85,8.85,8.87,8.85,8.85,3000,26568.0,1426],[20240821,8.85,8.85,8.85,8.85,8.85,2200,19470.0,1427],[20240821,8.85,8.85,8.87,8.85,8.87,5700,50483.0,1428],[20240821,8.87,8.85,8.87,8.85,8.87,3500,31003.0,1429],[20240821,8.87,8.85,8.85,8.85,8.85,3200,28320.0,1430],[20240821,8.85,8.85,8.87,8.85,8.86,5600,49580.0,1431],[20240821,8.86,8.86,8.86,8.85,8.86,3000,26570.0,1432],[20240821,8.86,8.86,8.86,8.85,8.85,5200,46048.0,1433],[20240821,8.85,8.85,8.86,8.85,8.86,5300,46935.0,1434],[20240821,8.86,8.85,8.86,8.85,8.86,9900,87676.0,1435],[20240821,8.86,8.85,8.86,8.84,8.84,52000,459947.0,1436],[20240821,8.84,8.85,8.85,8.84,8.84,9100,80492.0,1437],[20240821,8.84,8.85,8.85,8.84,8.84,5500,48634.0,1438],[20240821,8.84,8.85,8.85,8.83,8.84,31100,274943.0,1439],[20240821,8.84,8.84,8.85,8.84,8.85,3000,26539.0,1440],[20240821,8.85,8.84,8.84,8.84,8.84,2000,17680.0,1441],[20240821,8.84,8.85,8.85,8.84,8.84,7400,65453.0,1442],[20240821,8.84,8.84,8.85,8.84,8.85,20000,176961.0,1443],[20240821,8.85,8.84,8.84,8.84,8.84,500,4420.0,1444],[20240821,8.84,8.84,8.84,8.82,8.83,55400,489198.0,1445],[20240821,8.83,8.83,8.84,8.82,8.82,8900,78534.0,1446],[20240821,8.82,8.82,8.84,8.82,8.83,62900,554854.0,1447],[20240821,8.83,8.83,8.83,8.82,8.82,36800,324625.0,1448],[20240821,8.82,8.82,8.82,8.8,8.81,37600,331172.0,1449],[20240821,8.81,8.81,8.81,8.8,8.81,24500,215699.0,1450],[20240821,8.81,8.81,8.81,8.8,8.81,12200,107405.0,1451],[20240821,8.81,8.81,8.81,8.8,8.8,13300,117133.0,1452],[20240821,8.8,8.8,8.81,8.8,8.8,38400,338121.0,1453],[20240821,8.8,8.81,8.81,8.8,8.81,85400,752009.0,1454],[20240821,8.81,8.81,8.83,8.81,8.83,19900,175382.0,1455],[20240821,8.83,8.82,8.83,8.82,8.83,9000,79383.0,1456],[20240821,8.83,8.81,8.82,8.81,8.82,2600,22920.0,1457],[20240821,8.82,8.82,8.82,8.82,8.82,0,0.0,1458],[20240821,8.82,8.82,8.82,8.82,8.82,0,0.0,1459],[20240821,8.82,8.81,8.81,8.81,8.81,45100,397331.0,1500],[20240822,8.81,8.83,8.85,8.81,8.85,20500,181165.0,931],[20240822,8.85,8.85,8.88,8.85,8.87,14700,130194.0,932],[20240822,8.87,8.88,8.88,8.87,8.88,19200,170473.0,933],[20240822,8.88,8.87,8.87,8.85,8.85,42200,373757.0,934],[20240822,8.85,8.85,8.86,8.85,8.86,4300,38069.0,935],[20240822,8.86,8.86,8.86,8.83,8.83,24200,214155.0,936],[20240822,8.83,8.83,8.84,8.82,8.82,38600,340858.0,937],[20240822,8.82,8.83,8.83,8.82,8.82,15800,139362.0,938],[20240822,8.82,8.81,8.82,8.81,8.82,10000,88143.0,939],[20240822,8.82,8.82,8.82,8.82,8.82,8100,71442.0,940],[20240822,8.82,8.82,8.82,8.82,8.82,700,6174.0,941],[20240822,8.82,8.82,8.82,8.82,8.82,0,0.0,942],[20240822,8.82,8.83,8.83,8.81,8.82,19800,174639.0,943],[20240822,8.82,8.81,8.82,8.81,8.81,2000,17622.0,944],[20240822,8.81,8.82,8.83,8.82,8.83,27200,239949.0,945],[20240822,8.83,8.83,8.85,8.83,8.85,2200,19468.0,946],[20240822,8.85,8.85,8.85,8.85,8.85,9000,79650.0,947],[20240822,8.85,8.85,8.85,8.84,8.84,9000,79597.0,948],[20240822,8.84,8.84,8.85,8.84,8.85,6400,56630.0,949],[20240822,8.85,8.86,8.86,8.85,8.85,1500,13288.0,950],[20240822,8.85,8.85,8.86,8.85,8.85,11400,100900.0,951],[20240822,8.85,8.85,8.85,8.85,8.85,1900,16815.0,952],[20240822,8.85,8.84,8.85,8.84,8.84,3000,26523.0,953],[20240822,8.84,8.84,8.84,8.83,8.84,14800,130705.0,954],[20240822,8.84,8.83,8.83,8.83,8.83,4700,41501.0,955],[20240822,8.83,8.82,8.82,8.82,8.82,43700,385762.0,956],[20240822,8.82,8.82,8.83,8.81,8.82,5200,45826.0,957],[20240822,8.82,8.82,8.82,8.81,8.82,13300,117280.0,958],[20240822,8.82,8.83,8.83,8.82,8.82,2700,23822.0,959],[20240822,8.82,8.81,8.82,8.81,8.82,1100,9692.0,1000],[20240822,8.82,8.81,8.81,8.79,8.8,55600,489552.0,1001],[20240822,8.8,8.8,8.8,8.78,8.79,10100,88779.0,1002],[20240822,8.79,8.79,8.79,8.77,8.78,53500,469847.0,1003],[20240822,8.78,8.78,8.78,8.76,8.78,16800,147402.0,1004],[20240822,8.78,8.77,8.78,8.76,8.76,6900,60494.0,1005],[20240822,8.76,8.76,8.77,8.76,8.77,2900,25423.0,1006],[20240822,8.77,8.78,8.78,8.77,8.78,4600,40378.0,1007],[20240822,8.78,8.78,8.79,8.78,8.78,5000,43904.0,1008],[20240822,8.78,8.78,8.78,8.77,8.77,2400,21053.0,1009],[20240822,8.77,8.77,8.78,8.77,8.77,10100,88629.0,1010],[20240822,8.77,8.77,8.79,8.77,8.78,16300,143106.0,1011],[20240822,8.78,8.79,8.79,8.77,8.78,7300,64092.0,1012],[20240822,8.78,8.78,8.78,8.77,8.77,9900,86903.0,1013],[20240822,8.77,8.77,8.78,8.77,8.78,8300,72794.0,1014],[20240822,8.78,8.77,8.77,8.75,8.75,47700,418062.0,1015],[20240822,8.75,8.75,8.75,8.75,8.75,3200,28000.0,1016],[20240822,8.75,8.76,8.76,8.75,8.76,10800,94586.0,1017],[20240822,8.76,8.75,8.76,8.75,8.75,4300,37634.0,1018],[20240822,8.75,8.75,8.76,8.75,8.76,3200,28003.0,1019],[20240822,8.76,8.75,8.76,8.75,8.76,11000,96332.0,1020],[20240822,8.76,8.75,8.75,8.75,8.75,2200,19250.0,1021],[20240822,8.75,8.75,8.75,8.75,8.75,8600,75250.0,1022],[20240822,8.75,8.75,8.76,8.75,8.76,20500,179432.0,1023],[20240822,8.76,8.76,8.77,8.76,8.76,4900,42944.0,1024],[20240822,8.76,8.76,8.77,8.75,8.75,13000,113889.0,1025],[20240822,8.75,8.75,8.75,8.75,8.75,2000,17500.0,1026],[20240822,8.75,8.75,8.75,8.74,8.75,36800,322078.0,1027],[20240822,8.75,8.75,8.76,8.75,8.75,2100,18377.0,1028],[20240822,8.75,8.75,8.76,8.75,8.75,3700,32392.0,1029],[20240822,8.75,8.76,8.76,8.76,8.76,3600,31536.0,1030],[20240822,8.76,8.76,8.77,8.76,8.77,4700,41207.0,1031],[20240822,8.77,8.77,8.77,8.77,8.77,3700,32459.0,1032],[20240822,8.77,8.78,8.78,8.77,8.78,7100,62319.0,1033],[20240822,8.78,8.77,8.77,8.77,8.77,2000,17540.0,1034],[20240822,8.77,8.77,8.79,8.77,8.79,5500,48251.0,1035],[20240822,8.79,8.78,8.78,8.77,8.77,1700,14915.0,1036],[20240822,8.77,8.78,8.78,8.77,8.78,33300,292056.0,1037],[20240822,8.78,8.78,8.78,8.77,8.77,6100,53515.0,1038],[20240822,8.77,8.77,8.77,8.77,8.77,2800,24556.0,1039],[20240822,8.77,8.77,8.77,8.77,8.77,2000,17540.0,1040],[20240822,8.77,8.79,8.79,8.78,8.79,12800,112405.0,1041],[20240822,8.79,8.79,8.8,8.79,8.8,14000,123179.0,1042],[20240822,8.8,8.8,8.82,8.8,8.82,12200,107456.0,1043],[20240822,8.82,8.81,8.82,8.81,8.82,54500,480678.0,1044],[20240822,8.82,8.8,8.8,8.8,8.8,2600,22880.0,1045],[20240822,8.8,8.8,8.81,8.8,8.81,3500,30825.0,1046],[20240822,8.81,8.81,8.81,8.8,8.8,9000,79235.0,1047],[20240822,8.8,8.79,8.79,8.79,8.79,4600,40434.0,1048],[20240822,8.79,8.79,8.79,8.79,8.79,7300,64167.0,1049],[20240822,8.79,8.79,8.79,8.79,8.79,5200,45708.0,1050],[20240822,8.79,8.79,8.79,8.78,8.78,1900,16690.0,1051],[20240822,8.78,8.78,8.78,8.78,8.78,3000,26340.0,1052],[20240822,8.78,8.78,8.78,8.78,8.78,5300,46534.0,1053],[20240822,8.78,8.78,8.78,8.77,8.77,11200,98365.0,1054],[20240822,8.77,8.77,8.77,8.76,8.76,2000,17530.0,1055],[20240822,8.76,8.76,8.76,8.76,8.76,2300,20148.0,1056],[20240822,8.76,8.76,8.78,8.76,8.77,2500,21920.0,1057],[20240822,8.77,8.78,8.78,8.77,8.77,3300,28954.0,1058],[20240822,8.77,8.77,8.77,8.77,8.77,1900,16663.0,1059],[20240822,8.77,8.78,8.78,8.74,8.74,35500,310670.0,1100],[20240822,8.74,8.75,8.8,8.75,8.8,800,7015.0,1101],[20240822,8.8,8.79,8.79,8.79,8.79,5000,43950.0,1102],[20240822,8.79,8.78,8.78,8.78,8.78,500,4390.0,1103],[20240822,8.78,8.78,8.78,8.78,8.78,500,4390.0,1104],[20240822,8.78,8.78,8.78,8.78,8.78,200,1756.0,1105],[20240822,8.78,8.78,8.78,8.78,8.78,0,0.0,1106],[20240822,8.78,8.77,8.77,8.76,8.76,9200,80631.0,1107],[20240822,8.76,8.76,8.76,8.76,8.76,2200,19272.0,1108],[20240822,8.76,8.76,8.76,8.76,8.76,700,6132.0,1109],[20240822,8.76,8.76,8.76,8.75,8.75,1400,12251.0,1110],[20240822,8.75,8.76,8.76,8.76,8.76,1800,15768.0,1111],[20240822,8.76,8.75,8.75,8.75,8.75,9900,86625.0,1112],[20240822,8.75,8.75,8.75,8.75,8.75,0,0.0,1113],[20240822,8.75,8.75,8.75,8.75,8.75,400,3500.0,1114],[20240822,8.75,8.75,8.76,8.74,8.76,2800,24491.0,1115],[20240822,8.76,8.76,8.76,8.76,8.76,2300,20148.0,1116],[20240822,8.76,8.76,8.77,8.76,8.77,2900,25409.0,1117],[20240822,8.77,8.76,8.76,8.76,8.76,2700,23652.0,1118],[20240822,8.76,8.76,8.76,8.76,8.76,600,5256.0,1119],[20240822,8.76,8.76,8.76,8.76,8.76,0,0.0,1120],[20240822,8.76,8.77,8.77,8.77,8.77,2200,19294.0,1121],[20240822,8.77,8.77,8.77,8.77,8.77,0,0.0,1122],[20240822,8.77,8.78,8.78,8.78,8.78,2300,20194.0,1123],[20240822,8.78,8.78,8.78,8.77,8.77,3000,26311.0,1124],[20240822,8.77,8.78,8.78,8.76,8.78,3400,29846.0,1125],[20240822,8.78,8.78,8.78,8.78,8.78,0,0.0,1126],[20240822,8.78,8.78,8.78,8.78,8.78,0,0.0,1127],[20240822,8.78,8.78,8.78,8.78,8.78,100,878.0,1128],[20240822,8.78,8.76,8.76,8.76,8.76,3000,26280.0,1129],[20240822,8.76,8.76,8.76,8.76,8.76,0,0.0,1130],[20240822,8.76,8.76,8.77,8.76,8.77,8200,71859.0,1301],[20240822,8.77,8.76,8.76,8.76,8.76,700,6132.0,1302],[20240822,8.76,8.76,8.76,8.76,8.76,1800,15768.0,1303],[20240822,8.76,8.76,8.76,8.76,8.76,2600,22776.0,1304],[20240822,8.76,8.76,8.76,8.76,8.76,3100,27156.0,1305],[20240822,8.76,8.75,8.75,8.75,8.75,29000,253750.0,1306],[20240822,8.75,8.75,8.75,8.75,8.75,3200,28000.0,1307],[20240822,8.75,8.75,8.75,8.75,8.75,9400,82200.0,1308],[20240822,8.75,8.74,8.75,8.73,8.73,41200,360109.0,1309],[20240822,8.73,8.74,8.74,8.73,8.74,23100,201704.0,1310],[20240822,8.74,8.72,8.73,8.67,8.68,128200,1115068.0,1311],[20240822,8.68,8.67,8.67,8.64,8.64,37400,323746.0,1312],[20240822,8.64,8.63,8.64,8.61,8.64,39800,343204.0,1313],[20240822,8.64,8.65,8.65,8.63,8.63,12800,110585.0,1314],[20240822,8.63,8.64,8.65,8.64,8.65,110900,958248.0,1315],[20240822,8.65,8.66,8.66,8.65,8.65,24100,208584.0,1316],[20240822,8.65,8.64,8.64,8.64,8.64,32900,284256.0,1317],[20240822,8.64,8.64,8.64,8.63,8.64,13700,118265.0,1318],[20240822,8.64,8.64,8.64,8.59,8.6,78600,676655.0,1319],[20240822,8.6,8.59,8.62,8.59,8.62,89400,768539.0,1320],[20240822,8.62,8.62,8.62,8.61,8.61,3900,33596.0,1321],[20240822,8.61,8.61,8.62,8.61,8.62,14100,121528.0,1322],[20240822,8.62,8.62,8.63,8.61,8.63,12100,104365.0,1323],[20240822,8.63,8.62,8.63,8.62,8.63,4000,34500.0,1324],[20240822,8.63,8.63,8.63,8.63,8.63,13000,112190.0,1325],[20240822,8.63,8.63,8.66,8.6,8.63,53600,462359.0,1326],[20240822,8.63,8.63,8.63,8.63,8.63,0,0.0,1327],[20240822,8.63,8.63,8.65,8.63,8.65,3400,29408.0,1328],[20240822,8.65,8.65,8.65,8.64,8.64,5800,50145.0,1329],[20240822,8.64,8.64,8.64,8.63,8.64,7400,63896.0,1330],[20240822,8.64,8.64,8.64,8.64,8.64,500,4320.0,1331],[20240822,8.64,8.65,8.65,8.65,8.65,500,4325.0,1332],[20240822,8.65,8.65,8.65,8.65,8.65,1600,13840.0,1333],[20240822,8.65,8.65,8.65,8.65,8.65,7600,65740.0,1334],[20240822,8.65,8.64,8.65,8.64,8.65,7700,66598.0,1335],[20240822,8.65,8.65,8.65,8.65,8.65,8600,74390.0,1336],[20240822,8.65,8.64,8.65,8.64,8.65,2600,22480.0,1337],[20240822,8.65,8.62,8.63,8.62,8.63,60100,517891.0,1338],[20240822,8.63,8.65,8.65,8.62,8.62,6400,55226.0,1339],[20240822,8.62,8.6,8.6,8.6,8.6,6400,55040.0,1340],[20240822,8.6,8.62,8.64,8.62,8.64,10500,90512.0,1341],[20240822,8.64,8.64,8.64,8.63,8.63,3400,29347.0,1342],[20240822,8.63,8.63,8.63,8.63,8.63,0,0.0,1343],[20240822,8.63,8.63,8.63,8.63,8.63,10300,88889.0,1344],[20240822,8.63,8.64,8.64,8.63,8.64,2300,19852.0,1345],[20240822,8.64,8.63,8.63,8.62,8.63,6200,53496.0,1346],[20240822,8.63,8.63,8.63,8.62,8.62,10900,93963.0,1347],[20240822,8.62,8.61,8.62,8.61,8.62,32800,282473.0,1348],[20240822,8.62,8.61,8.61,8.6,8.6,19100,164268.0,1349],[20240822,8.6,8.61,8.61,8.6,8.61,41300,355341.0,1350],[20240822,8.61,8.61,8.61,8.6,8.61,1400,12051.0,1351],[20240822,8.61,8.61,8.61,8.61,8.61,1200,10332.0,1352],[20240822,8.61,8.61,8.61,8.59,8.6,34200,294118.0,1353],[20240822,8.6,8.6,8.6,8.6,8.6,17800,152970.0,1354],[20240822,8.6,8.6,8.6,8.59,8.59,13200,113403.0,1355],[20240822,8.59,8.59,8.6,8.59,8.6,4800,41258.0,1356],[20240822,8.6,8.59,8.59,8.59,8.59,500,4295.0,1357],[20240822,8.59,8.59,8.6,8.59,8.6,1700,14611.0,1358],[20240822,8.6,8.59,8.6,8.58,8.59,20200,173573.0,1359],[20240822,8.59,8.6,8.6,8.59,8.59,20300,174332.0,1400],[20240822,8.59,8.59,8.6,8.58,8.6,11700,100482.0,1401],[20240822,8.6,8.58,8.59,8.57,8.57,44200,379044.0,1402],[20240822,8.57,8.57,8.58,8.56,8.58,18400,157552.0,1403],[20240822,8.58,8.58,8.58,8.57,8.57,34000,291441.0,1404],[20240822,8.57,8.55,8.58,8.55,8.56,17600,150727.0,1405],[20240822,8.56,8.57,8.57,8.57,8.57,3800,32566.0,1406],[20240822,8.57,8.57,8.57,8.56,8.57,34000,291205.0,1407],[20240822,8.57,8.57,8.57,8.56,8.56,2900,24827.0,1408],[20240822,8.56,8.56,8.56,8.55,8.55,19200,164227.0,1409],[20240822,8.55,8.56,8.56,8.56,8.56,100,856.0,1410],[20240822,8.56,8.56,8.56,8.55,8.55,7400,63314.0,1411],[20240822,8.55,8.55,8.57,8.55,8.57,15700,134463.0,1412],[20240822,8.57,8.57,8.57,8.56,8.57,6400,54840.0,1413],[20240822,8.57,8.57,8.57,8.56,8.57,8200,70224.0,1414],[20240822,8.57,8.57,8.57,8.56,8.56,8400,71949.0,1415],[20240822,8.56,8.56,8.58,8.55,8.55,14700,125949.0,1416],[20240822,8.55,8.55,8.55,8.55,8.55,49900,426714.0,1417],[20240822,8.55,8.55,8.58,8.55,8.58,30700,262529.0,1418],[20240822,8.58,8.55,8.55,8.54,8.54,14100,120454.0,1419],[20240822,8.54,8.53,8.53,8.52,8.53,32100,273767.0,1420],[20240822,8.53,8.53,8.57,8.53,8.57,47800,409545.0,1421],[20240822,8.57,8.57,8.57,8.56,8.56,44900,384776.0,1422],[20240822,8.56,8.57,8.57,8.56,8.57,2100,17993.0,1423],[20240822,8.57,8.57,8.57,8.56,8.56,4800,41093.0,1424],[20240822,8.56,8.56,8.56,8.56,8.56,0,0.0,1425],[20240822,8.56,8.57,8.57,8.56,8.56,32800,280944.0,1426],[20240822,8.56,8.56,8.56,8.55,8.55,16500,141088.0,1427],[20240822,8.55,8.55,8.55,8.55,8.55,6400,54720.0,1428],[20240822,8.55,8.55,8.55,8.55,8.55,200,1710.0,1429],[20240822,8.55,8.56,8.56,8.55,8.55,10200,87211.0,1430],[20240822,8.55,8.55,8.56,8.54,8.56,18500,158116.0,1431],[20240822,8.56,8.55,8.55,8.55,8.55,4200,35910.0,1432],[20240822,8.55,8.56,8.56,8.55,8.55,2100,17957.0,1433],[20240822,8.55,8.55,8.55,8.55,8.55,4800,41040.0,1434],[20240822,8.55,8.54,8.54,8.54,8.54,12600,107604.0,1435],[20240822,8.54,8.54,8.55,8.54,8.54,42600,363762.0,1436],[20240822,8.54,8.55,8.56,8.55,8.55,5900,50446.0,1437],[20240822,8.55,8.56,8.56,8.56,8.56,4200,35952.0,1438],[20240822,8.56,8.56,8.56,8.55,8.55,43800,374244.0,1439],[20240822,8.55,8.55,8.55,8.54,8.54,48400,413768.0,1440],[20240822,8.54,8.55,8.55,8.55,8.55,2500,21370.0,1441],[20240822,8.55,8.55,8.55,8.55,8.55,6700,57285.0,1442],[20240822,8.55,8.55,8.55,8.54,8.54,13200,112748.0,1443],[20240822,8.54,8.54,8.55,8.53,8.55,18100,154574.0,1444],[20240822,8.55,8.55,8.55,8.54,8.54,1800,15380.0,1445],[20240822,8.54,8.55,8.55,8.54,8.54,19900,170067.0,1446],[20240822,8.54,8.55,8.56,8.54,8.55,50700,433480.0,1447],[20240822,8.55,8.54,8.55,8.54,8.54,2700,23066.0,1448],[20240822,8.54,8.55,8.55,8.54,8.54,23300,199089.0,1449],[20240822,8.54,8.55,8.55,8.54,8.54,4300,36739.0,1450],[20240822,8.54,8.54,8.55,8.54,8.55,8100,69238.0,1451],[20240822,8.55,8.55,8.55,8.54,8.54,8500,72637.0,1452],[20240822,8.54,8.54,8.55,8.54,8.55,19200,164083.0,1453],[20240822,8.55,8.54,8.55,8.54,8.54,46600,398045.0,1454],[20240822,8.54,8.54,8.55,8.54,8.54,41600,355334.0,1455],[20240822,8.54,8.55,8.55,8.54,8.55,22600,193070.0,1456],[20240822,8.55,8.55,8.55,8.54,8.54,25700,219505.0,1457],[20240822,8.54,8.54,8.54,8.54,8.54,0,0.0,1458],[20240822,8.54,8.54,8.54,8.54,8.54,0,0.0,1459],[20240822,8.54,8.54,8.54,8.54,8.54,151800,1296372.0,1500],[20240823,8.54,8.62,8.65,8.55,8.59,77000,663704.0,931],[20240823,8.59,8.57,8.59,8.56,8.57,11400,97772.0,932],[20240823,8.57,8.57,8.59,8.56,8.56,11000,94315.0,933],[20240823,8.56,8.56,8.56,8.56,8.56,18000,154080.0,934],[20240823,8.56,8.55,8.56,8.55,8.56,14500,123983.0,935],[20240823,8.56,8.56,8.6,8.56,8.58,26400,226156.0,936],[20240823,8.58,8.58,8.6,8.58,8.58,23000,197432.0,937],[20240823,8.58,8.58,8.58,8.56,8.57,17100,146512.0,938],[20240823,8.57,8.57,8.57,8.57,8.57,1000,8570.0,939],[20240823,8.57,8.56,8.57,8.56,8.57,18600,159226.0,940],[20240823,8.57,8.57,8.57,8.55,8.57,14800,126683.0,941],[20240823,8.57,8.57,8.58,8.57,8.57,9800,83994.0,942],[20240823,8.57,8.57,8.58,8.56,8.57,2600,22286.0,943],[20240823,8.57,8.58,8.59,8.58,8.59,10800,92714.0,944],[20240823,8.59,8.6,8.61,8.59,8.61,18000,154806.0,945],[20240823,8.61,8.61,8.62,8.59,8.61,50100,431047.0,946],[20240823,8.61,8.61,8.66,8.61,8.66,156800,1356987.0,947],[20240823,8.66,8.63,8.67,8.63,8.66,40900,354167.0,948],[20240823,8.66,8.66,8.66,8.65,8.66,19800,171399.0,949],[20240823,8.66,8.64,8.64,8.62,8.63,40200,346996.0,950],[20240823,8.63,8.63,8.64,8.63,8.63,10100,87201.0,951],[20240823,8.63,8.63,8.64,8.63,8.64,9600,82905.0,952],[20240823,8.64,8.64,8.64,8.63,8.64,16700,144199.0,953],[20240823,8.64,8.64,8.64,8.63,8.64,58900,508414.0,954],[20240823,8.64,8.64,8.64,8.64,8.64,2400,20736.0,955],[20240823,8.64,8.63,8.63,8.63,8.63,14900,128587.0,956],[20240823,8.63,8.63,8.63,8.63,8.63,5800,50054.0,957],[20240823,8.63,8.64,8.64,8.63,8.64,7500,64798.0,958],[20240823,8.64,8.65,8.68,8.64,8.68,61700,534467.0,959],[20240823,8.68,8.68,8.68,8.65,8.65,68200,590622.0,1000],[20240823,8.65,8.64,8.65,8.6,8.6,64400,555572.0,1001],[20240823,8.6,8.6,8.6,8.59,8.6,57700,496058.0,1002],[20240823,8.6,8.6,8.6,8.59,8.59,5800,49859.0,1003],[20240823,8.59,8.59,8.59,8.58,8.58,12500,107298.0,1004],[20240823,8.58,8.59,8.59,8.56,8.57,106600,914513.0,1005],[20240823,8.57,8.57,8.58,8.56,8.57,14000,119995.0,1006],[20240823,8.57,8.56,8.56,8.55,8.56,31300,267910.0,1007],[20240823,8.56,8.56,8.56,8.56,8.56,5200,44512.0,1008],[20240823,8.56,8.57,8.58,8.57,8.58,7300,62579.0,1009],[20240823,8.58,8.58,8.58,8.57,8.57,7500,64280.0,1010],[20240823,8.57,8.56,8.56,8.55,8.56,31100,266126.0,1011],[20240823,8.56,8.56,8.57,8.56,8.56,6100,52231.0,1012],[20240823,8.56,8.56,8.56,8.55,8.56,17900,153124.0,1013],[20240823,8.56,8.55,8.56,8.55,8.55,21100,180464.0,1014],[20240823,8.55,8.55,8.55,8.54,8.54,16500,140989.0,1015],[20240823,8.54,8.55,8.55,8.54,8.54,10700,91398.0,1016],[20240823,8.54,8.54,8.55,8.54,8.55,58200,497235.0,1017],[20240823,8.55,8.56,8.56,8.56,8.56,4100,35096.0,1018],[20240823,8.56,8.55,8.55,8.54,8.55,25100,214579.0,1019],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1020],[20240823,8.55,8.54,8.54,8.54,8.54,2700,23058.0,1021],[20240823,8.54,8.54,8.54,8.53,8.54,12500,106749.0,1022],[20240823,8.54,8.53,8.54,8.53,8.54,23600,201333.0,1023],[20240823,8.54,8.54,8.54,8.54,8.54,900,7686.0,1024],[20240823,8.54,8.53,8.53,8.53,8.53,10800,92124.0,1025],[20240823,8.53,8.53,8.53,8.52,8.52,24200,206190.0,1026],[20240823,8.52,8.52,8.53,8.52,8.53,15700,133782.0,1027],[20240823,8.53,8.52,8.52,8.52,8.52,1600,13632.0,1028],[20240823,8.52,8.52,8.52,8.51,8.51,16400,139586.0,1029],[20240823,8.51,8.51,8.51,8.5,8.51,8300,70621.0,1030],[20240823,8.51,8.51,8.52,8.51,8.52,20800,177012.0,1031],[20240823,8.52,8.52,8.52,8.5,8.5,65700,558631.0,1032],[20240823,8.5,8.49,8.5,8.49,8.5,10400,88379.0,1033],[20240823,8.5,8.5,8.5,8.49,8.49,6500,55196.0,1034],[20240823,8.49,8.49,8.5,8.49,8.5,15700,133305.0,1035],[20240823,8.5,8.49,8.5,8.49,8.49,16200,137607.0,1036],[20240823,8.49,8.5,8.51,8.5,8.51,36600,311107.0,1037],[20240823,8.51,8.51,8.51,8.51,8.51,8700,74037.0,1038],[20240823,8.51,8.52,8.52,8.52,8.52,6000,51120.0,1039],[20240823,8.52,8.52,8.53,8.52,8.53,13200,112496.0,1040],[20240823,8.53,8.53,8.54,8.53,8.53,18600,158664.0,1041],[20240823,8.53,8.53,8.53,8.53,8.53,800,6824.0,1042],[20240823,8.53,8.52,8.52,8.52,8.52,2200,18744.0,1043],[20240823,8.52,8.52,8.52,8.52,8.52,100,852.0,1044],[20240823,8.52,8.51,8.51,8.5,8.5,20400,173555.0,1045],[20240823,8.5,8.5,8.51,8.5,8.51,10600,90156.0,1046],[20240823,8.51,8.51,8.51,8.51,8.51,4500,38293.0,1047],[20240823,8.51,8.51,8.52,8.51,8.52,2100,17882.0,1048],[20240823,8.52,8.52,8.52,8.52,8.52,300,2556.0,1049],[20240823,8.52,8.52,8.52,8.52,8.52,1000,8520.0,1050],[20240823,8.52,8.52,8.53,8.52,8.53,2400,20458.0,1051],[20240823,8.53,8.52,8.52,8.52,8.52,2300,19596.0,1052],[20240823,8.52,8.51,8.51,8.51,8.51,6300,53613.0,1053],[20240823,8.51,8.51,8.52,8.51,8.52,700,5962.0,1054],[20240823,8.52,8.52,8.52,8.52,8.52,1100,9372.0,1055],[20240823,8.52,8.51,8.51,8.51,8.51,5100,43401.0,1056],[20240823,8.51,8.52,8.52,8.52,8.52,300,2556.0,1057],[20240823,8.52,8.52,8.52,8.51,8.52,6000,51119.0,1058],[20240823,8.52,8.51,8.51,8.5,8.51,12000,102076.0,1059],[20240823,8.51,8.51,8.52,8.51,8.52,10300,87655.0,1100],[20240823,8.52,8.52,8.52,8.52,8.52,2500,21300.0,1101],[20240823,8.52,8.52,8.52,8.52,8.52,1600,13632.0,1102],[20240823,8.52,8.52,8.52,8.52,8.52,9500,80940.0,1103],[20240823,8.52,8.53,8.53,8.53,8.53,12200,104066.0,1104],[20240823,8.53,8.53,8.53,8.53,8.53,700,5971.0,1105],[20240823,8.53,8.52,8.52,8.52,8.52,1800,15342.0,1106],[20240823,8.52,8.51,8.52,8.51,8.52,20700,176164.0,1107],[20240823,8.52,8.52,8.52,8.52,8.52,4400,37488.0,1108],[20240823,8.52,8.52,8.54,8.52,8.54,33000,281339.0,1109],[20240823,8.54,8.54,8.56,8.54,8.56,28600,244658.0,1110],[20240823,8.56,8.58,8.58,8.55,8.55,31300,268030.0,1111],[20240823,8.55,8.55,8.56,8.55,8.56,10100,86360.0,1112],[20240823,8.56,8.55,8.55,8.55,8.55,3600,30800.0,1113],[20240823,8.55,8.55,8.55,8.55,8.55,2700,23085.0,1114],[20240823,8.55,8.55,8.55,8.55,8.55,7400,63270.0,1115],[20240823,8.55,8.54,8.54,8.53,8.53,5000,42670.0,1116],[20240823,8.53,8.53,8.53,8.53,8.53,2800,23884.0,1117],[20240823,8.53,8.53,8.54,8.53,8.54,1400,11955.0,1118],[20240823,8.54,8.54,8.55,8.54,8.55,14400,123082.0,1119],[20240823,8.55,8.55,8.56,8.55,8.56,11400,97479.0,1120],[20240823,8.56,8.56,8.56,8.56,8.56,200,1712.0,1121],[20240823,8.56,8.56,8.56,8.55,8.55,19400,165972.0,1122],[20240823,8.55,8.55,8.55,8.55,8.55,1000,8550.0,1123],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1124],[20240823,8.55,8.55,8.55,8.55,8.55,2100,17955.0,1125],[20240823,8.55,8.55,8.55,8.55,8.55,12600,107730.0,1126],[20240823,8.55,8.55,8.55,8.54,8.55,23300,199210.0,1127],[20240823,8.55,8.55,8.55,8.55,8.55,10600,90630.0,1128],[20240823,8.55,8.55,8.55,8.54,8.55,19200,164092.0,1129],[20240823,8.55,8.56,8.58,8.56,8.58,21300,182526.0,1130],[20240823,8.58,8.57,8.57,8.56,8.56,28400,243232.0,1301],[20240823,8.56,8.56,8.56,8.54,8.54,4300,36777.0,1302],[20240823,8.54,8.54,8.54,8.54,8.54,400,3416.0,1303],[20240823,8.54,8.54,8.54,8.54,8.54,7800,66612.0,1304],[20240823,8.54,8.54,8.54,8.54,8.54,3800,32452.0,1305],[20240823,8.54,8.54,8.54,8.52,8.52,35900,306004.0,1306],[20240823,8.52,8.53,8.53,8.53,8.53,300,2559.0,1307],[20240823,8.53,8.53,8.53,8.53,8.53,1000,8530.0,1308],[20240823,8.53,8.53,8.53,8.53,8.53,500,4265.0,1309],[20240823,8.53,8.53,8.53,8.53,8.53,0,0.0,1310],[20240823,8.53,8.53,8.53,8.53,8.53,3300,28149.0,1311],[20240823,8.53,8.54,8.54,8.54,8.54,2000,17067.0,1312],[20240823,8.54,8.54,8.54,8.54,8.54,3500,29890.0,1313],[20240823,8.54,8.54,8.54,8.54,8.54,1400,11956.0,1314],[20240823,8.54,8.54,8.54,8.54,8.54,500,4270.0,1315],[20240823,8.54,8.54,8.54,8.54,8.54,0,0.0,1316],[20240823,8.54,8.54,8.54,8.54,8.54,5700,48678.0,1317],[20240823,8.54,8.54,8.54,8.53,8.54,3200,27298.0,1318],[20240823,8.54,8.54,8.54,8.54,8.54,4300,36722.0,1319],[20240823,8.54,8.54,8.54,8.54,8.54,100,854.0,1320],[20240823,8.54,8.54,8.54,8.54,8.54,3800,32452.0,1321],[20240823,8.54,8.54,8.54,8.54,8.54,6300,53802.0,1322],[20240823,8.54,8.54,8.55,8.54,8.55,600,5128.0,1323],[20240823,8.55,8.55,8.55,8.55,8.55,500,4275.0,1324],[20240823,8.55,8.55,8.55,8.55,8.55,2000,17100.0,1325],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1326],[20240823,8.55,8.54,8.55,8.54,8.55,16800,143585.0,1327],[20240823,8.55,8.57,8.57,8.56,8.56,25000,214187.0,1328],[20240823,8.56,8.56,8.56,8.56,8.56,0,0.0,1329],[20240823,8.56,8.56,8.56,8.56,8.56,7300,62488.0,1330],[20240823,8.56,8.55,8.55,8.55,8.55,5000,42750.0,1331],[20240823,8.55,8.55,8.55,8.55,8.55,4800,41040.0,1332],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1333],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1334],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1335],[20240823,8.55,8.54,8.55,8.54,8.55,2100,17952.0,1336],[20240823,8.55,8.56,8.56,8.55,8.56,3700,31644.0,1337],[20240823,8.56,8.54,8.55,8.54,8.55,1800,15375.0,1338],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1339],[20240823,8.55,8.56,8.56,8.56,8.56,2900,24824.0,1340],[20240823,8.56,8.55,8.56,8.55,8.56,1700,14549.0,1341],[20240823,8.56,8.56,8.56,8.56,8.56,0,0.0,1342],[20240823,8.56,8.56,8.56,8.56,8.56,500,4280.0,1343],[20240823,8.56,8.55,8.55,8.55,8.55,5900,50445.0,1344],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1345],[20240823,8.55,8.56,8.56,8.56,8.56,300,2568.0,1346],[20240823,8.56,8.55,8.55,8.55,8.55,200,1710.0,1347],[20240823,8.55,8.55,8.55,8.55,8.55,3000,25650.0,1348],[20240823,8.55,8.55,8.55,8.55,8.55,1600,13680.0,1349],[20240823,8.55,8.55,8.55,8.55,8.55,2000,17100.0,1350],[20240823,8.55,8.55,8.55,8.55,8.55,3100,26505.0,1351],[20240823,8.55,8.56,8.56,8.56,8.56,600,5136.0,1352],[20240823,8.56,8.56,8.56,8.56,8.56,0,0.0,1353],[20240823,8.56,8.55,8.55,8.55,8.55,15500,132530.0,1354],[20240823,8.55,8.55,8.55,8.55,8.55,8300,70965.0,1355],[20240823,8.55,8.54,8.54,8.54,8.54,400,3416.0,1356],[20240823,8.54,8.55,8.55,8.55,8.55,100,855.0,1357],[20240823,8.55,8.55,8.55,8.55,8.55,900,7695.0,1358],[20240823,8.55,8.54,8.54,8.54,8.54,1200,10248.0,1359],[20240823,8.54,8.54,8.54,8.54,8.54,3100,26474.0,1400],[20240823,8.54,8.54,8.54,8.54,8.54,100,854.0,1401],[20240823,8.54,8.55,8.55,8.55,8.55,1000,8550.0,1402],[20240823,8.55,8.55,8.55,8.55,8.55,0,0.0,1403],[20240823,8.55,8.55,8.55,8.55,8.55,300,2565.0,1404],[20240823,8.55,8.54,8.54,8.54,8.54,14000,119560.0,1405],[20240823,8.54,8.55,8.55,8.54,8.54,22300,190602.0,1406],[20240823,8.54,8.54,8.54,8.53,8.53,10100,86251.0,1407],[20240823,8.53,8.55,8.55,8.54,8.54,200,1709.0,1408],[20240823,8.54,8.54,8.54,8.54,8.54,10900,93086.0,1409],[20240823,8.54,8.54,8.54,8.54,8.54,6000,51240.0,1410],[20240823,8.54,8.54,8.54,8.54,8.54,3500,29890.0,1411],[20240823,8.54,8.54,8.54,8.54,8.54,0,0.0,1412],[20240823,8.54,8.54,8.54,8.54,8.54,2600,22204.0,1413],[20240823,8.54,8.55,8.55,8.55,8.55,300,2565.0,1414],[20240823,8.55,8.54,8.55,8.54,8.54,6900,58935.0,1415],[20240823,8.54,8.55,8.55,8.55,8.55,400,3420.0,1416],[20240823,8.55,8.55,8.55,8.54,8.54,3500,29895.0,1417],[20240823,8.54,8.54,8.54,8.54,8.54,0,0.0,1418],[20240823,8.54,8.54,8.54,8.54,8.54,1600,13664.0,1419],[20240823,8.54,8.54,8.54,8.54,8.54,0,0.0,1420],[20240823,8.54,8.53,8.54,8.53,8.54,6400,54606.0,1421],[20240823,8.54,8.54,8.54,8.54,8.54,3200,27328.0,1422],[20240823,8.54,8.54,8.54,8.54,8.54,0,0.0,1423],[20240823,8.54,8.54,8.54,8.54,8.54,10200,87108.0,1424],[20240823,8.54,8.54,8.54,8.53,8.53,16100,137366.0,1425],[20240823,8.53,8.53,8.54,8.53,8.54,1900,16220.0,1426],[20240823,8.54,8.54,8.54,8.54,8.54,4800,40992.0,1427],[20240823,8.54,8.54,8.54,8.54,8.54,1000,8540.0,1428],[20240823,8.54,8.54,8.54,8.54,8.54,8400,71736.0,1429],[20240823,8.54,8.54,8.54,8.53,8.53,6400,54599.0,1430],[20240823,8.53,8.54,8.54,8.53,8.54,2400,20494.0,1431],[20240823,8.54,8.54,8.54,8.54,8.54,1100,9394.0,1432],[20240823,8.54,8.54,8.54,8.54,8.54,1600,13664.0,1433],[20240823,8.54,8.54,8.55,8.53,8.55,43800,374083.0,1434],[20240823,8.55,8.54,8.56,8.53,8.56,22600,193220.0,1435],[20240823,8.56,8.55,8.55,8.55,8.55,500,4275.0,1436],[20240823,8.55,8.55,8.56,8.55,8.56,3800,32502.0,1437],[20240823,8.56,8.56,8.58,8.56,8.58,55700,476974.0,1438],[20240823,8.58,8.57,8.62,8.57,8.62,41100,353215.0,1439],[20240823,8.62,8.62,8.64,8.61,8.64,94600,816046.0,1440],[20240823,8.64,8.63,8.75,8.63,8.71,252600,2196201.0,1441],[20240823,8.71,8.71,8.73,8.69,8.69,215500,1875636.0,1442],[20240823,8.69,8.68,8.78,8.66,8.75,210500,1838698.0,1443],[20240823,8.75,8.73,8.73,8.71,8.72,87100,760325.0,1444],[20240823,8.72,8.72,8.73,8.69,8.7,55300,481959.0,1445],[20240823,8.7,8.69,8.7,8.68,8.68,47800,415224.0,1446],[20240823,8.68,8.68,8.68,8.64,8.64,53700,464656.0,1447],[20240823,8.64,8.63,8.67,8.63,8.67,21100,182666.0,1448],[20240823,8.67,8.67,8.67,8.65,8.66,19200,166245.0,1449],[20240823,8.66,8.66,8.66,8.62,8.63,28900,249549.0,1450],[20240823,8.63,8.63,8.65,8.63,8.63,16400,141670.0,1451],[20240823,8.63,8.64,8.64,8.63,8.64,20200,174454.0,1452],[20240823,8.64,8.64,8.65,8.64,8.64,4500,38910.0,1453],[20240823,8.64,8.65,8.65,8.64,8.65,23700,204874.0,1454],[20240823,8.65,8.65,8.65,8.64,8.65,41300,357088.0,1455],[20240823,8.65,8.65,8.65,8.63,8.64,28500,246292.0,1456],[20240823,8.64,8.64,8.64,8.63,8.64,4400,38005.0,1457],[20240823,8.64,8.64,8.64,8.64,8.64,0,0.0,1458],[20240823,8.64,8.64,8.64,8.64,8.64,0,0.0,1459],[20240823,8.64,8.63,8.63,8.63,8.63,81200,700756.0,1500],[20240826,8.63,8.62,8.67,8.62,8.63,51000,440350.0,931],[20240826,8.63,8.63,8.63,8.62,8.62,45900,395796.0,932],[20240826,8.62,8.62,8.65,8.61,8.65,40700,351404.0,933],[20240826,8.65,8.65,8.65,8.6,8.6,37200,320904.0,934],[20240826,8.6,8.62,8.62,8.6,8.61,45700,393251.0,935],[20240826,8.61,8.61,8.62,8.61,8.61,29700,255763.0,936],[20240826,8.61,8.62,8.63,8.61,8.62,36700,316598.0,937],[20240826,8.62,8.64,8.66,8.64,8.65,29000,250664.0,938],[20240826,8.65,8.66,8.68,8.65,8.68,157500,1363931.0,939],[20240826,8.68,8.68,8.68,8.63,8.63,84900,733721.0,940],[20240826,8.63,8.64,8.64,8.63,8.63,16700,144195.0,941],[20240826,8.63,8.64,8.66,8.63,8.65,18500,159867.0,942],[20240826,8.65,8.66,8.66,8.63,8.63,23800,205817.0,943],[20240826,8.63,8.63,8.63,8.63,8.63,5900,50931.0,944],[20240826,8.63,8.63,8.66,8.63,8.66,14800,127977.0,945],[20240826,8.66,8.65,8.68,8.65,8.68,43200,374048.0,946],[20240826,8.68,8.68,8.68,8.66,8.67,58500,507393.0,947],[20240826,8.67,8.68,8.68,8.67,8.68,12100,105026.0,948],[20240826,8.68,8.68,8.68,8.67,8.68,14900,129327.0,949],[20240826,8.68,8.67,8.7,8.67,8.7,35100,304878.0,950],[20240826,8.7,8.7,8.71,8.69,8.71,11000,95684.0,951],[20240826,8.71,8.7,8.7,8.69,8.7,12100,105208.0,952],[20240826,8.7,8.69,8.69,8.67,8.67,28100,244045.0,953],[20240826,8.67,8.68,8.7,8.68,8.69,14000,121508.0,954],[20240826,8.69,8.69,8.7,8.69,8.7,7500,65220.0,955],[20240826,8.7,8.68,8.69,8.68,8.68,3400,29516.0,956],[20240826,8.68,8.69,8.69,8.69,8.69,5200,45188.0,957],[20240826,8.69,8.69,8.72,8.69,8.72,38300,333342.0,958],[20240826,8.72,8.71,8.78,8.71,8.77,152500,1335823.0,959],[20240826,8.77,8.78,8.78,8.75,8.75,53400,468206.0,1000],[20240826,8.75,8.73,8.74,8.73,8.74,32300,282192.0,1001],[20240826,8.74,8.74,8.77,8.74,8.77,32800,287206.0,1002],[20240826,8.77,8.76,8.77,8.75,8.77,30200,264593.0,1003],[20240826,8.77,8.77,8.78,8.77,8.78,12400,108771.0,1004],[20240826,8.78,8.78,8.78,8.77,8.78,16000,140468.0,1005],[20240826,8.78,8.77,8.78,8.76,8.77,12600,110493.0,1006],[20240826,8.77,8.76,8.77,8.76,8.77,17800,156046.0,1007],[20240826,8.77,8.78,8.78,8.77,8.78,3300,28964.0,1008],[20240826,8.78,8.78,8.78,8.77,8.77,25300,221896.0,1009],[20240826,8.77,8.77,8.81,8.77,8.81,80500,707269.0,1010],[20240826,8.81,8.81,8.82,8.81,8.81,61400,541062.0,1011],[20240826,8.81,8.81,8.81,8.81,8.81,7600,66963.0,1012],[20240826,8.81,8.8,8.8,8.79,8.79,23900,210251.0,1013],[20240826,8.79,8.8,8.8,8.79,8.79,6700,58904.0,1014],[20240826,8.79,8.79,8.79,8.79,8.79,8000,70320.0,1015],[20240826,8.79,8.79,8.79,8.79,8.79,22000,193380.0,1016],[20240826,8.79,8.79,8.79,8.78,8.78,17300,152042.0,1017],[20240826,8.78,8.78,8.81,8.78,8.81,78500,689927.0,1018],[20240826,8.81,8.81,8.81,8.8,8.8,4000,35210.0,1019],[20240826,8.8,8.81,8.84,8.81,8.84,200500,1767204.0,1020],[20240826,8.84,8.84,8.84,8.82,8.83,37400,330196.0,1021],[20240826,8.83,8.81,8.82,8.81,8.81,9100,80219.0,1022],[20240826,8.81,8.81,8.81,8.8,8.81,12800,112758.0,1023],[20240826,8.81,8.81,8.81,8.8,8.8,20700,182250.0,1024],[20240826,8.8,8.8,8.8,8.8,8.8,3900,34320.0,1025],[20240826,8.8,8.8,8.8,8.8,8.8,10700,94160.0,1026],[20240826,8.8,8.79,8.79,8.79,8.79,1000,8790.0,1027],[20240826,8.79,8.79,8.79,8.79,8.79,3400,29886.0,1028],[20240826,8.79,8.79,8.79,8.78,8.79,24700,217058.0,1029],[20240826,8.79,8.79,8.79,8.79,8.79,2900,25491.0,1030],[20240826,8.79,8.79,8.79,8.78,8.79,7500,65895.0,1031],[20240826,8.79,8.79,8.8,8.79,8.79,13800,121306.0,1032],[20240826,8.79,8.79,8.79,8.79,8.79,6300,55377.0,1033],[20240826,8.79,8.79,8.79,8.79,8.79,3500,30765.0,1034],[20240826,8.79,8.79,8.79,8.79,8.79,3700,32523.0,1035],[20240826,8.79,8.79,8.79,8.79,8.79,4600,40434.0,1036],[20240826,8.79,8.79,8.79,8.79,8.79,6900,60661.0,1037],[20240826,8.79,8.79,8.8,8.79,8.8,1400,12311.0,1038],[20240826,8.8,8.8,8.8,8.8,8.8,300,2640.0,1039],[20240826,8.8,8.79,8.8,8.79,8.8,21800,191835.0,1040],[20240826,8.8,8.81,8.82,8.81,8.82,23600,208036.0,1041],[20240826,8.82,8.82,8.82,8.82,8.82,1100,9702.0,1042],[20240826,8.82,8.83,8.83,8.83,8.83,23500,207505.0,1043],[20240826,8.83,8.86,8.89,8.86,8.88,175000,1550552.0,1044],[20240826,8.88,8.89,8.91,8.88,8.88,117900,1048490.0,1045],[20240826,8.88,8.89,8.92,8.86,8.92,141800,1262129.0,1046],[20240826,8.92,8.91,8.95,8.91,8.91,42000,374906.0,1047],[20240826,8.91,8.92,8.92,8.9,8.9,22300,198872.0,1048],[20240826,8.9,8.89,8.89,8.89,8.89,3200,28450.0,1049],[20240826,8.89,8.88,8.88,8.88,8.88,5800,51504.0,1050],[20240826,8.88,8.88,8.88,8.88,8.88,9400,83472.0,1051],[20240826,8.88,8.88,8.88,8.86,8.86,1900,16848.0,1052],[20240826,8.86,8.86,8.9,8.86,8.9,37100,329771.0,1053],[20240826,8.9,8.91,8.91,8.91,8.91,23500,209376.0,1054],[20240826,8.91,8.91,8.91,8.89,8.89,19900,177034.0,1055],[20240826,8.89,8.89,8.9,8.89,8.9,3700,32925.0,1056],[20240826,8.9,8.9,8.9,8.9,8.9,14200,126380.0,1057],[20240826,8.9,8.89,8.89,8.89,8.89,2300,20447.0,1058],[20240826,8.89,8.89,8.9,8.89,8.89,4300,38228.0,1059],[20240826,8.89,8.89,8.89,8.89,8.89,9300,82677.0,1100],[20240826,8.89,8.88,8.93,8.88,8.91,132000,1175353.0,1101],[20240826,8.91,8.92,8.93,8.92,8.93,7400,66020.0,1102],[20240826,8.93,8.92,8.92,8.91,8.91,5500,49029.0,1103],[20240826,8.91,8.91,8.91,8.91,8.91,4300,38313.0,1104],[20240826,8.91,8.91,8.91,8.9,8.9,8500,75730.0,1105],[20240826,8.9,8.9,8.93,8.9,8.93,50500,449976.0,1106],[20240826,8.93,8.92,8.92,8.92,8.92,500,4460.0,1107],[20240826,8.92,8.92,8.93,8.92,8.93,8600,76778.0,1108],[20240826,8.93,8.93,8.93,8.93,8.93,2500,22325.0,1109],[20240826,8.93,8.93,8.93,8.93,8.93,600,5358.0,1110],[20240826,8.93,8.95,8.95,8.94,8.94,42000,375583.94,1111],[20240826,8.94,8.94,8.94,8.94,8.94,24300,217237.06,1112],[20240826,8.94,8.93,8.93,8.92,8.92,800,7141.0,1113],[20240826,8.92,8.92,8.92,8.92,8.92,12800,114176.0,1114],[20240826,8.92,8.92,8.93,8.92,8.93,2200,19630.0,1115],[20240826,8.93,8.93,8.93,8.93,8.93,4600,41078.0,1116],[20240826,8.93,8.92,8.93,8.92,8.93,10900,97328.0,1117],[20240826,8.93,8.93,8.93,8.93,8.93,3800,33934.0,1118],[20240826,8.93,8.93,8.93,8.93,8.93,5300,47329.0,1119],[20240826,8.93,8.93,8.93,8.93,8.93,1600,14288.0,1120],[20240826,8.93,8.93,8.93,8.93,8.93,4500,40185.0,1121],[20240826,8.93,8.93,8.93,8.93,8.93,6900,61617.0,1122],[20240826,8.93,8.93,8.93,8.92,8.92,7500,66909.0,1123],[20240826,8.92,8.92,8.93,8.92,8.93,7400,66054.0,1124],[20240826,8.93,8.92,8.92,8.92,8.92,12800,114176.0,1125],[20240826,8.92,8.92,8.92,8.92,8.92,8200,73144.0,1126],[20240826,8.92,8.92,8.92,8.92,8.92,0,0.0,1127],[20240826,8.92,8.91,8.93,8.91,8.92,9600,85636.0,1128],[20240826,8.92,8.92,8.92,8.92,8.92,1100,9812.0,1129],[20240826,8.92,8.92,8.92,8.91,8.91,10000,89190.0,1130],[20240826,8.91,8.91,8.91,8.9,8.9,15500,138094.0,1301],[20240826,8.9,8.9,8.91,8.9,8.9,12800,113991.0,1302],[20240826,8.9,8.9,8.91,8.9,8.91,13200,117561.0,1303],[20240826,8.91,8.91,8.92,8.91,8.92,11300,100684.0,1304],[20240826,8.92,8.92,8.92,8.92,8.92,5800,51736.0,1305],[20240826,8.92,8.91,8.91,8.91,8.91,3000,26730.0,1306],[20240826,8.91,8.92,8.92,8.91,8.91,3200,28518.0,1307],[20240826,8.91,8.91,8.91,8.91,8.91,25100,223841.0,1308],[20240826,8.91,8.92,8.98,8.92,8.98,143200,1281341.0,1309],[20240826,8.98,8.98,8.98,8.97,8.97,39500,354564.0,1310],[20240826,8.97,8.97,8.97,8.97,8.97,200,1794.0,1311],[20240826,8.97,8.96,8.96,8.96,8.96,10300,92298.0,1312],[20240826,8.96,8.96,8.96,8.95,8.95,12400,111096.0,1313],[20240826,8.95,8.95,8.95,8.95,8.95,900,8055.0,1314],[20240826,8.95,8.94,8.94,8.94,8.94,600,5364.0,1315],[20240826,8.94,8.94,8.94,8.94,8.94,6500,58110.0,1316],[20240826,8.94,8.94,8.95,8.94,8.94,9100,81365.0,1317],[20240826,8.94,8.95,8.95,8.95,8.95,500,4475.0,1318],[20240826,8.95,8.95,8.95,8.95,8.95,0,0.0,1319],[20240826,8.95,8.94,8.94,8.94,8.94,19100,170784.0,1320],[20240826,8.94,8.93,8.93,8.93,8.93,5700,50901.0,1321],[20240826,8.93,8.93,8.93,8.92,8.92,5200,46394.0,1322],[20240826,8.92,8.92,8.92,8.92,8.92,0,0.0,1323],[20240826,8.92,8.92,8.92,8.92,8.92,300,2676.0,1324],[20240826,8.92,8.91,8.92,8.91,8.92,3300,29426.0,1325],[20240826,8.92,8.91,8.91,8.9,8.9,30200,268922.0,1326],[20240826,8.9,8.9,8.9,8.9,8.9,19900,177110.0,1327],[20240826,8.9,8.89,8.89,8.89,8.89,1200,10668.0,1328],[20240826,8.89,8.9,8.9,8.9,8.9,5200,46280.0,1329],[20240826,8.9,8.9,8.9,8.9,8.9,3400,30260.0,1330],[20240826,8.9,8.9,8.9,8.9,8.9,3000,26700.0,1331],[20240826,8.9,8.9,8.9,8.89,8.89,9400,83624.0,1332],[20240826,8.89,8.89,8.9,8.89,8.9,4600,40901.0,1333],[20240826,8.9,8.89,8.9,8.89,8.9,15100,134386.0,1334],[20240826,8.9,8.9,8.9,8.9,8.9,2900,25810.0,1335],[20240826,8.9,8.9,8.9,8.9,8.9,2500,22250.0,1336],[20240826,8.9,8.9,8.9,8.9,8.9,3800,33820.0,1337],[20240826,8.9,8.89,8.89,8.88,8.88,49600,440744.0,1338],[20240826,8.88,8.89,8.9,8.88,8.9,6100,54250.0,1339],[20240826,8.9,8.89,8.89,8.88,8.88,13400,119125.0,1340],[20240826,8.88,8.89,8.89,8.89,8.89,18300,162687.0,1341],[20240826,8.89,8.89,8.89,8.88,8.88,1100,9770.0,1342],[20240826,8.88,8.88,8.88,8.88,8.88,3600,31968.0,1343],[20240826,8.88,8.88,8.89,8.88,8.88,34700,308143.0,1344],[20240826,8.88,8.89,8.89,8.88,8.88,5800,51543.0,1345],[20240826,8.88,8.89,8.89,8.89,8.89,400,3556.0,1346],[20240826,8.89,8.89,8.89,8.89,8.89,0,0.0,1347],[20240826,8.89,8.89,8.89,8.89,8.89,14200,126238.0,1348],[20240826,8.89,8.89,8.89,8.89,8.89,0,0.0,1349],[20240826,8.89,8.89,8.9,8.89,8.89,9000,80060.0,1350],[20240826,8.89,8.89,8.89,8.89,8.89,3800,33782.0,1351],[20240826,8.89,8.89,8.89,8.89,8.89,1500,13335.0,1352],[20240826,8.89,8.89,8.89,8.89,8.89,800,7112.0,1353],[20240826,8.89,8.89,8.9,8.89,8.89,3900,34674.0,1354],[20240826,8.89,8.89,8.89,8.89,8.89,0,0.0,1355],[20240826,8.89,8.9,8.9,8.89,8.89,12200,108461.0,1356],[20240826,8.89,8.89,8.9,8.89,8.9,4600,40927.0,1357],[20240826,8.9,8.89,8.89,8.89,8.89,1200,10668.0,1358],[20240826,8.89,8.88,8.88,8.88,8.88,1300,11544.0,1359],[20240826,8.88,8.88,8.88,8.88,8.88,59400,527472.0,1400],[20240826,8.88,8.87,8.87,8.86,8.86,40500,359003.0,1401],[20240826,8.86,8.85,8.85,8.85,8.85,4900,43365.0,1402],[20240826,8.85,8.85,8.86,8.85,8.86,1800,15943.0,1403],[20240826,8.86,8.86,8.87,8.86,8.87,20800,184296.0,1404],[20240826,8.87,8.87,8.87,8.87,8.87,500,4435.0,1405],[20240826,8.87,8.86,8.88,8.86,8.88,5700,50580.0,1406],[20240826,8.88,8.87,8.87,8.87,8.87,2000,17740.0,1407],[20240826,8.87,8.87,8.87,8.87,8.87,0,0.0,1408],[20240826,8.87,8.86,8.86,8.85,8.85,4700,41637.0,1409],[20240826,8.85,8.86,8.86,8.86,8.86,400,3544.0,1410],[20240826,8.86,8.86,8.87,8.86,8.87,10500,93034.0,1411],[20240826,8.87,8.87,8.87,8.87,8.87,3100,27497.0,1412],[20240826,8.87,8.87,8.87,8.87,8.87,700,6210.0,1413],[20240826,8.87,8.87,8.87,8.87,8.87,3400,30158.0,1414],[20240826,8.87,8.87,8.87,8.87,8.87,4200,37254.0,1415],[20240826,8.87,8.86,8.86,8.86,8.86,10800,95688.0,1416],[20240826,8.86,8.86,8.87,8.86,8.86,2000,17721.0,1417],[20240826,8.86,8.86,8.86,8.85,8.85,12700,112515.0,1418],[20240826,8.85,8.85,8.86,8.85,8.86,3000,26560.0,1419],[20240826,8.86,8.85,8.86,8.85,8.86,7000,61970.0,1420],[20240826,8.86,8.86,8.86,8.86,8.86,8700,77082.0,1421],[20240826,8.86,8.87,8.87,8.87,8.87,8100,71847.0,1422],[20240826,8.87,8.87,8.87,8.87,8.87,2200,19514.0,1423],[20240826,8.87,8.86,8.86,8.86,8.86,1000,8860.0,1424],[20240826,8.86,8.86,8.86,8.86,8.86,1000,8860.0,1425],[20240826,8.86,8.86,8.87,8.86,8.87,7200,63854.0,1426],[20240826,8.87,8.88,8.88,8.87,8.87,2400,21305.0,1427],[20240826,8.87,8.87,8.87,8.87,8.87,2000,17740.0,1428],[20240826,8.87,8.87,8.87,8.87,8.87,6500,57655.0,1429],[20240826,8.87,8.87,8.87,8.87,8.87,0,0.0,1430],[20240826,8.87,8.86,8.86,8.86,8.86,1400,12414.0,1431],[20240826,8.86,8.87,8.88,8.86,8.88,2200,19516.0,1432],[20240826,8.88,8.88,8.88,8.86,8.86,5300,46964.0,1433],[20240826,8.86,8.88,8.88,8.88,8.88,1300,11544.0,1434],[20240826,8.88,8.88,8.88,8.88,8.88,8300,73703.0,1435],[20240826,8.88,8.86,8.88,8.86,8.88,1200,10652.0,1436],[20240826,8.88,8.88,8.88,8.86,8.88,2800,24862.0,1437],[20240826,8.88,8.88,8.88,8.86,8.86,600,5324.0,1438],[20240826,8.86,8.88,8.88,8.86,8.86,3100,27478.0,1439],[20240826,8.86,8.88,8.88,8.86,8.86,13100,116324.0,1440],[20240826,8.86,8.86,8.88,8.86,8.86,9200,81598.0,1441],[20240826,8.86,8.88,8.88,8.86,8.88,13700,121642.0,1442],[20240826,8.88,8.88,8.88,8.86,8.86,300,2662.0,1443],[20240826,8.86,8.87,8.88,8.86,8.87,24500,217325.0,1444],[20240826,8.87,8.87,8.87,8.87,8.87,12600,111762.0,1445],[20240826,8.87,8.86,8.88,8.86,8.87,7600,67417.0,1446],[20240826,8.87,8.86,8.87,8.86,8.86,57400,509109.0,1447],[20240826,8.86,8.86,8.88,8.86,8.88,800,7098.0,1448],[20240826,8.88,8.88,8.88,8.88,8.88,1000,8880.0,1449],[20240826,8.88,8.88,8.89,8.87,8.89,23600,209563.0,1450],[20240826,8.89,8.89,8.9,8.89,8.9,33200,295174.0,1451],[20240826,8.9,8.89,8.9,8.89,8.9,17900,159269.0,1452],[20240826,8.9,8.89,8.9,8.89,8.89,42500,378026.0,1453],[20240826,8.89,8.9,8.9,8.88,8.9,86100,765541.0,1454],[20240826,8.9,8.88,8.9,8.88,8.89,9800,87139.0,1455],[20240826,8.89,8.9,8.92,8.9,8.92,108800,969237.0,1456],[20240826,8.92,8.92,8.92,8.9,8.9,63400,565269.0,1457],[20240826,8.9,8.9,8.9,8.9,8.9,0,0.0,1458],[20240826,8.9,8.9,8.9,8.9,8.9,0,0.0,1459],[20240826,8.9,8.9,8.9,8.9,8.9,53700,477930.0,1500],[20240827,8.9,8.9,8.9,8.84,8.89,32600,289504.0,931],[20240827,8.89,8.88,8.89,8.87,8.89,45600,404946.0,932],[20240827,8.89,8.89,8.9,8.89,8.89,13400,119142.0,933],[20240827,8.89,8.89,8.9,8.88,8.89,18700,166245.0,934],[20240827,8.89,8.89,8.9,8.89,8.9,28100,250021.0,935],[20240827,8.9,8.9,8.97,8.89,8.91,43900,391200.0,936],[20240827,8.91,8.93,8.96,8.93,8.95,10400,93034.0,937],[20240827,8.95,8.97,8.97,8.91,8.93,83300,745543.0,938],[20240827,8.93,8.9,8.92,8.89,8.91,47800,425832.0,939],[20240827,8.91,8.9,8.92,8.9,8.92,13600,121195.0,940],[20240827,8.92,8.91,8.93,8.91,8.93,25400,226619.0,941],[20240827,8.93,8.91,8.91,8.9,8.9,5700,50766.0,942],[20240827,8.9,8.9,8.9,8.9,8.9,1900,16910.0,943],[20240827,8.9,8.9,8.9,8.89,8.89,19100,169932.0,944],[20240827,8.89,8.89,8.89,8.89,8.89,7000,62230.0,945],[20240827,8.89,8.89,8.89,8.87,8.87,15600,138453.0,946],[20240827,8.87,8.87,8.87,8.87,8.87,11100,98457.0,947],[20240827,8.87,8.87,8.88,8.86,8.87,9200,81635.0,948],[20240827,8.87,8.87,8.88,8.87,8.87,9300,82524.0,949],[20240827,8.87,8.87,8.87,8.85,8.85,57400,508499.0,950],[20240827,8.85,8.85,8.85,8.84,8.84,23200,205159.0,951],[20240827,8.84,8.83,8.83,8.83,8.83,18000,158940.0,952],[20240827,8.83,8.82,8.84,8.82,8.84,55600,490692.0,953],[20240827,8.84,8.84,8.84,8.8,8.8,86000,757739.0,954],[20240827,8.8,8.8,8.82,8.79,8.8,31700,278859.0,955],[20240827,8.8,8.8,8.82,8.8,8.8,17900,157543.0,956],[20240827,8.8,8.8,8.8,8.8,8.8,19200,168980.0,957],[20240827,8.8,8.82,8.82,8.82,8.82,1300,11466.0,958],[20240827,8.82,8.81,8.81,8.8,8.81,10700,94227.0,959],[20240827,8.81,8.81,8.81,8.8,8.81,17200,151438.0,1000],[20240827,8.81,8.8,8.8,8.78,8.78,31900,280366.0,1001],[20240827,8.78,8.77,8.8,8.77,8.77,29600,259898.0,1002],[20240827,8.77,8.78,8.78,8.77,8.78,11200,98258.0,1003],[20240827,8.78,8.77,8.78,8.77,8.77,11400,100073.0,1004],[20240827,8.77,8.77,8.77,8.77,8.77,5600,49127.0,1005],[20240827,8.77,8.77,8.77,8.77,8.77,2500,21925.0,1006],[20240827,8.77,8.77,8.77,8.76,8.76,10200,89453.0,1007],[20240827,8.76,8.76,8.77,8.76,8.77,5400,47333.0,1008],[20240827,8.77,8.76,8.77,8.76,8.77,7300,64016.0,1009],[20240827,8.77,8.76,8.76,8.75,8.76,43400,380177.0,1010],[20240827,8.76,8.75,8.75,8.75,8.75,16300,142625.0,1011],[20240827,8.75,8.76,8.76,8.75,8.76,35500,310922.0,1012],[20240827,8.76,8.76,8.76,8.74,8.74,99400,868974.0,1013],[20240827,8.74,8.75,8.76,8.75,8.75,2500,21882.0,1014],[20240827,8.75,8.76,8.77,8.76,8.77,15500,135917.0,1015],[20240827,8.77,8.78,8.78,8.77,8.77,800,7022.0,1016],[20240827,8.77,8.78,8.78,8.78,8.78,1500,13170.0,1017],[20240827,8.78,8.81,8.81,8.77,8.77,80600,709659.0,1018],[20240827,8.77,8.79,8.79,8.79,8.79,6700,58893.0,1019],[20240827,8.79,8.77,8.77,8.77,8.77,700,6139.0,1020],[20240827,8.77,8.77,8.77,8.77,8.77,10800,94716.0,1021],[20240827,8.77,8.77,8.77,8.77,8.77,6900,60513.0,1022],[20240827,8.77,8.76,8.76,8.76,8.76,1700,14892.0,1023],[20240827,8.76,8.76,8.76,8.76,8.76,2600,22776.0,1024],[20240827,8.76,8.76,8.76,8.75,8.75,16700,146285.0,1025],[20240827,8.75,8.75,8.76,8.75,8.76,7800,68274.0,1026],[20240827,8.76,8.76,8.76,8.76,8.76,2600,22776.0,1027],[20240827,8.76,8.76,8.76,8.75,8.75,12000,105113.0,1028],[20240827,8.75,8.75,8.76,8.75,8.76,5300,46405.0,1029],[20240827,8.76,8.76,8.76,8.75,8.76,2400,21023.0,1030],[20240827,8.76,8.76,8.77,8.76,8.77,3800,33319.0,1031],[20240827,8.77,8.76,8.76,8.76,8.76,6100,53436.0,1032],[20240827,8.76,8.76,8.76,8.76,8.76,200,1752.0,1033],[20240827,8.76,8.76,8.76,8.75,8.75,7000,61309.0,1034],[20240827,8.75,8.77,8.77,8.76,8.76,6600,57842.0,1035],[20240827,8.76,8.76,8.76,8.76,8.76,4300,37668.0,1036],[20240827,8.76,8.76,8.76,8.75,8.75,3000,26254.0,1037],[20240827,8.75,8.75,8.75,8.75,8.75,0,0.0,1038],[20240827,8.75,8.75,8.76,8.75,8.76,1600,14010.0,1039],[20240827,8.76,8.76,8.77,8.76,8.77,700,6133.0,1040],[20240827,8.77,8.76,8.79,8.76,8.78,5700,49943.0,1041],[20240827,8.78,8.77,8.77,8.77,8.77,1800,15786.0,1042],[20240827,8.77,8.77,8.77,8.77,8.77,2100,18417.0,1043],[20240827,8.77,8.76,8.78,8.76,8.76,14900,130551.0,1044],[20240827,8.76,8.76,8.76,8.76,8.76,1100,9636.0,1045],[20240827,8.76,8.76,8.76,8.76,8.76,500,4380.0,1046],[20240827,8.76,8.76,8.77,8.76,8.77,3700,32441.0,1047],[20240827,8.77,8.77,8.77,8.76,8.77,6100,53452.0,1048],[20240827,8.77,8.77,8.78,8.77,8.78,9100,79891.0,1049],[20240827,8.78,8.78,8.78,8.78,8.78,0,0.0,1050],[20240827,8.78,8.79,8.79,8.79,8.79,1200,10548.0,1051],[20240827,8.79,8.79,8.79,8.79,8.79,3900,34281.0,1052],[20240827,8.79,8.78,8.78,8.77,8.77,3000,26329.0,1053],[20240827,8.77,8.78,8.78,8.78,8.78,2300,20194.0,1054],[20240827,8.78,8.78,8.78,8.78,8.78,0,0.0,1055],[20240827,8.78,8.77,8.77,8.76,8.76,6800,59621.0,1056],[20240827,8.76,8.76,8.76,8.76,8.76,0,0.0,1057],[20240827,8.76,8.76,8.77,8.76,8.77,24400,213837.0,1058],[20240827,8.77,8.77,8.77,8.76,8.76,4000,35060.0,1059],[20240827,8.76,8.76,8.76,8.76,8.76,2900,25404.0,1100],[20240827,8.76,8.76,8.76,8.76,8.76,1800,15768.0,1101],[20240827,8.76,8.76,8.76,8.76,8.76,3700,32412.0,1102],[20240827,8.76,8.76,8.76,8.76,8.76,2700,23652.0,1103],[20240827,8.76,8.76,8.76,8.76,8.76,7300,63948.0,1104],[20240827,8.76,8.76,8.76,8.76,8.76,500,4380.0,1105],[20240827,8.76,8.75,8.75,8.75,8.75,33400,292250.0,1106],[20240827,8.75,8.74,8.75,8.74,8.75,7900,69067.0,1107],[20240827,8.75,8.73,8.75,8.73,8.75,22000,192207.0,1108],[20240827,8.75,8.74,8.74,8.74,8.74,1000,8740.0,1109],[20240827,8.74,8.74,8.74,8.74,8.74,1900,16606.0,1110],[20240827,8.74,8.74,8.74,8.72,8.72,29400,256564.0,1111],[20240827,8.72,8.72,8.73,8.72,8.73,29600,258151.0,1112],[20240827,8.73,8.73,8.73,8.73,8.73,4200,36666.0,1113],[20240827,8.73,8.72,8.73,8.72,8.73,1100,9593.0,1114],[20240827,8.73,8.74,8.74,8.74,8.74,200,1748.0,1115],[20240827,8.74,8.74,8.74,8.73,8.73,3500,30565.0,1116],[20240827,8.73,8.73,8.73,8.73,8.73,0,0.0,1117],[20240827,8.73,8.73,8.74,8.73,8.74,8800,76868.0,1118],[20240827,8.74,8.74,8.74,8.74,8.74,0,0.0,1119],[20240827,8.74,8.75,8.75,8.75,8.75,2100,18375.0,1120],[20240827,8.75,8.74,8.75,8.74,8.75,2200,19233.0,1121],[20240827,8.75,8.75,8.75,8.75,8.75,1700,14875.0,1122],[20240827,8.75,8.75,8.75,8.74,8.74,3100,27103.0,1123],[20240827,8.74,8.74,8.74,8.74,8.74,1100,9614.0,1124],[20240827,8.74,8.75,8.75,8.75,8.75,4900,42875.0,1125],[20240827,8.75,8.75,8.75,8.75,8.75,10300,90125.0,1126],[20240827,8.75,8.75,8.76,8.75,8.76,6400,56046.0,1127],[20240827,8.76,8.76,8.76,8.76,8.76,2400,21024.0,1128],[20240827,8.76,8.76,8.76,8.76,8.76,0,0.0,1129],[20240827,8.76,8.75,8.76,8.75,8.75,15300,133876.0,1130],[20240827,8.75,8.74,8.75,8.72,8.73,17400,152007.0,1301],[20240827,8.73,8.73,8.73,8.72,8.72,9000,78492.0,1302],[20240827,8.72,8.72,8.72,8.72,8.72,8000,69770.0,1303],[20240827,8.72,8.72,8.73,8.72,8.73,4800,41861.0,1304],[20240827,8.73,8.73,8.73,8.72,8.72,17200,149987.0,1305],[20240827,8.72,8.72,8.72,8.72,8.72,2200,19184.0,1306],[20240827,8.72,8.72,8.74,8.72,8.73,27200,237269.0,1307],[20240827,8.73,8.73,8.73,8.73,8.73,0,0.0,1308],[20240827,8.73,8.72,8.72,8.72,8.72,300,2616.0,1309],[20240827,8.72,8.72,8.72,8.72,8.72,0,0.0,1310],[20240827,8.72,8.72,8.72,8.72,8.72,500,4360.0,1311],[20240827,8.72,8.73,8.74,8.73,8.74,4700,41036.0,1312],[20240827,8.74,8.74,8.74,8.74,8.74,1000,8740.0,1313],[20240827,8.74,8.74,8.74,8.74,8.74,900,7866.0,1314],[20240827,8.74,8.74,8.74,8.74,8.74,1000,8740.0,1315],[20240827,8.74,8.74,8.74,8.74,8.74,0,0.0,1316],[20240827,8.74,8.73,8.74,8.73,8.74,2400,20953.0,1317],[20240827,8.74,8.74,8.74,8.73,8.73,3400,29683.0,1318],[20240827,8.73,8.73,8.73,8.73,8.73,3100,27063.0,1319],[20240827,8.73,8.73,8.73,8.73,8.73,1000,8730.0,1320],[20240827,8.73,8.73,8.73,8.73,8.73,0,0.0,1321],[20240827,8.73,8.74,8.74,8.74,8.74,10000,87400.0,1322],[20240827,8.74,8.74,8.74,8.74,8.74,200,1748.0,1323],[20240827,8.74,8.73,8.73,8.73,8.73,500,4365.0,1324],[20240827,8.73,8.73,8.73,8.73,8.73,400,3492.0,1325],[20240827,8.73,8.73,8.73,8.73,8.73,4000,34920.0,1326],[20240827,8.73,8.74,8.74,8.74,8.74,500,4370.0,1327],[20240827,8.74,8.74,8.74,8.74,8.74,0,0.0,1328],[20240827,8.74,8.73,8.73,8.73,8.73,7200,62856.0,1329],[20240827,8.73,8.73,8.73,8.73,8.73,16700,145791.0,1330],[20240827,8.73,8.73,8.73,8.73,8.73,400,3492.0,1331],[20240827,8.73,8.73,8.73,8.73,8.73,6000,52380.0,1332],[20240827,8.73,8.74,8.74,8.74,8.74,5000,43700.0,1333],[20240827,8.74,8.74,8.74,8.74,8.74,3400,29716.0,1334],[20240827,8.74,8.74,8.74,8.74,8.74,1700,14858.0,1335],[20240827,8.74,8.73,8.74,8.73,8.74,5000,43660.0,1336],[20240827,8.74,8.74,8.74,8.73,8.73,1700,14850.0,1337],[20240827,8.73,8.73,8.73,8.73,8.73,1300,11349.0,1338],[20240827,8.73,8.73,8.74,8.73,8.74,5400,47189.0,1339],[20240827,8.74,8.73,8.74,8.73,8.74,1400,12227.0,1340],[20240827,8.74,8.74,8.74,8.74,8.74,800,6992.0,1341],[20240827,8.74,8.73,8.73,8.73,8.73,100,873.0,1342],[20240827,8.73,8.74,8.74,8.74,8.74,14100,123228.0,1343],[20240827,8.74,8.74,8.74,8.74,8.74,1000,8740.0,1344],[20240827,8.74,8.74,8.74,8.74,8.74,0,0.0,1345],[20240827,8.74,8.74,8.74,8.73,8.73,600,5243.0,1346],[20240827,8.73,8.74,8.74,8.74,8.74,3500,30590.0,1347],[20240827,8.74,8.74,8.74,8.74,8.74,0,0.0,1348],[20240827,8.74,8.74,8.74,8.73,8.74,2200,19227.0,1349],[20240827,8.74,8.74,8.74,8.73,8.73,17300,151037.0,1350],[20240827,8.73,8.73,8.73,8.73,8.73,100,873.0,1351],[20240827,8.73,8.74,8.74,8.74,8.74,3000,26220.0,1352],[20240827,8.74,8.73,8.73,8.73,8.73,9600,83808.0,1353],[20240827,8.73,8.72,8.73,8.72,8.73,6300,54956.0,1354],[20240827,8.73,8.73,8.73,8.73,8.73,1400,12222.0,1355],[20240827,8.73,8.73,8.73,8.73,8.73,800,6984.0,1356],[20240827,8.73,8.73,8.73,8.73,8.73,0,0.0,1357],[20240827,8.73,8.72,8.73,8.72,8.73,4100,35773.0,1358],[20240827,8.73,8.72,8.73,8.72,8.73,4000,34893.0,1359],[20240827,8.73,8.72,8.72,8.72,8.72,14200,123824.0,1400],[20240827,8.72,8.72,8.72,8.72,8.72,1000,8720.0,1401],[20240827,8.72,8.72,8.72,8.71,8.72,1600,13951.0,1402],[20240827,8.72,8.72,8.72,8.72,8.72,800,6976.0,1403],[20240827,8.72,8.71,8.72,8.71,8.72,800,6971.0,1404],[20240827,8.72,8.72,8.72,8.72,8.72,5900,51448.0,1405],[20240827,8.72,8.72,8.73,8.72,8.73,25500,222362.0,1406],[20240827,8.73,8.72,8.73,8.72,8.72,8300,72378.0,1407],[20240827,8.72,8.72,8.72,8.72,8.72,0,0.0,1408],[20240827,8.72,8.72,8.72,8.72,8.72,1600,13952.0,1409],[20240827,8.72,8.72,8.72,8.72,8.72,0,0.0,1410],[20240827,8.72,8.72,8.72,8.72,8.72,0,0.0,1411],[20240827,8.72,8.72,8.78,8.72,8.78,46600,407524.72,1412],[20240827,8.78,8.72,8.72,8.72,8.72,1300,11366.0,1413],[20240827,8.72,8.75,8.75,8.73,8.75,9400,82238.0,1414],[20240827,8.75,8.74,8.74,8.72,8.72,11900,103878.0,1415],[20240827,8.72,8.74,8.75,8.74,8.75,19300,168782.0,1416],[20240827,8.75,8.75,8.77,8.75,8.77,13100,114813.0,1417],[20240827,8.77,8.77,8.77,8.77,8.77,9100,79807.0,1418],[20240827,8.77,8.78,8.81,8.78,8.81,71400,627773.0,1419],[20240827,8.81,8.81,8.83,8.81,8.83,25900,228365.0,1420],[20240827,8.83,8.82,8.82,8.81,8.81,10100,89001.0,1421],[20240827,8.81,8.81,8.82,8.81,8.82,10100,89064.0,1422],[20240827,8.82,8.81,8.82,8.81,8.81,28300,249579.0,1423],[20240827,8.81,8.82,8.84,8.82,8.84,34400,303469.0,1424],[20240827,8.84,8.83,8.83,8.83,8.83,6900,60927.0,1425],[20240827,8.83,8.84,8.84,8.83,8.83,3900,34443.0,1426],[20240827,8.83,8.83,8.83,8.82,8.82,7300,64390.0,1427],[20240827,8.82,8.82,8.82,8.81,8.81,7600,67026.0,1428],[20240827,8.81,8.81,8.82,8.81,8.82,7000,61677.0,1429],[20240827,8.82,8.81,8.81,8.79,8.79,34200,301257.0,1430],[20240827,8.79,8.78,8.78,8.75,8.77,158700,1388919.0,1431],[20240827,8.77,8.77,8.77,8.75,8.75,5500,48174.0,1432],[20240827,8.75,8.76,8.77,8.76,8.77,2600,22781.0,1433],[20240827,8.77,8.76,8.76,8.76,8.76,1900,16644.0,1434],[20240827,8.76,8.75,8.75,8.75,8.75,12400,108500.0,1435],[20240827,8.75,8.74,8.74,8.73,8.73,32000,279570.0,1436],[20240827,8.73,8.73,8.73,8.73,8.73,19500,170235.0,1437],[20240827,8.73,8.72,8.73,8.72,8.73,4500,39274.0,1438],[20240827,8.73,8.72,8.73,8.72,8.73,5100,44493.0,1439],[20240827,8.73,8.72,8.73,8.72,8.73,5700,49728.0,1440],[20240827,8.73,8.73,8.74,8.73,8.73,9800,85581.0,1441],[20240827,8.73,8.74,8.74,8.73,8.73,20400,178273.0,1442],[20240827,8.73,8.74,8.74,8.73,8.73,1800,15723.0,1443],[20240827,8.73,8.74,8.74,8.73,8.73,8500,74216.0,1444],[20240827,8.73,8.73,8.74,8.73,8.73,6100,53277.0,1445],[20240827,8.73,8.74,8.74,8.73,8.73,24500,214078.0,1446],[20240827,8.73,8.73,8.74,8.73,8.74,2400,20960.0,1447],[20240827,8.74,8.73,8.74,8.73,8.73,11200,97852.0,1448],[20240827,8.73,8.74,8.74,8.73,8.73,9000,78596.0,1449],[20240827,8.73,8.74,8.74,8.73,8.74,1500,13099.0,1450],[20240827,8.74,8.74,8.74,8.74,8.74,13100,114494.0,1451],[20240827,8.74,8.74,8.74,8.73,8.74,21500,187904.0,1452],[20240827,8.74,8.73,8.74,8.72,8.72,121900,1063868.25,1453],[20240827,8.72,8.72,8.73,8.72,8.73,50700,441839.72,1454],[20240827,8.73,8.72,8.8,8.72,8.75,67800,593556.0,1455],[20240827,8.75,8.75,8.78,8.72,8.73,58200,508974.0,1456],[20240827,8.73,8.73,8.75,8.73,8.74,39400,344542.0,1457],[20240827,8.74,8.74,8.74,8.74,8.74,0,0.0,1458],[20240827,8.74,8.74,8.74,8.74,8.74,0,0.0,1459],[20240827,8.74,8.73,8.73,8.73,8.73,68400,597132.0,1500],[20240828,8.73,8.71,8.79,8.7,8.79,71200,622500.0,931],[20240828,8.79,8.77,8.8,8.76,8.76,29800,261405.0,932],[20240828,8.76,8.79,8.86,8.79,8.86,191900,1690388.0,933],[20240828,8.86,8.86,8.87,8.85,8.85,97600,864374.0,934],[20240828,8.85,8.86,8.86,8.86,8.86,53900,477410.0,935],[20240828,8.86,8.88,8.92,8.88,8.92,122200,1086745.0,936],[20240828,8.92,8.9,8.92,8.89,8.91,78700,701231.0,937],[20240828,8.91,8.91,8.95,8.9,8.95,121100,1080805.0,938],[20240828,8.95,8.95,8.97,8.95,8.97,147000,1316834.0,939],[20240828,8.97,8.95,9.05,8.95,9.05,171500,1546203.0,940],[20240828,9.05,9.05,9.05,8.97,8.97,92700,835636.0,941],[20240828,8.97,8.96,8.97,8.95,8.96,40700,364461.0,942],[20240828,8.96,8.95,9.03,8.95,9.03,212100,1904160.0,943],[20240828,9.03,9.04,9.04,8.98,8.99,97400,879069.0,944],[20240828,8.99,9.0,9.03,8.99,9.0,137800,1240477.0,945],[20240828,9.0,9.0,9.04,9.0,9.03,174400,1575293.0,946],[20240828,9.03,9.03,9.03,9.0,9.01,38200,344503.0,947],[20240828,9.01,9.01,9.01,8.99,8.99,47900,430940.0,948],[20240828,8.99,8.98,8.99,8.96,8.96,11800,105891.0,949],[20240828,8.96,8.97,8.98,8.95,8.97,39400,352974.0,950],[20240828,8.97,8.96,8.97,8.91,8.91,31900,285421.0,951],[20240828,8.91,8.91,8.93,8.91,8.92,7800,69540.0,952],[20240828,8.92,8.93,8.94,8.93,8.94,15700,140281.0,953],[20240828,8.94,8.93,8.98,8.93,8.97,22700,203385.0,954],[20240828,8.97,8.97,8.98,8.96,8.96,25800,231369.0,955],[20240828,8.96,8.96,8.96,8.95,8.95,51500,461031.0,956],[20240828,8.95,8.95,8.95,8.93,8.93,13900,124363.0,957],[20240828,8.93,8.93,8.93,8.93,8.93,7400,66082.0,958],[20240828,8.93,8.93,8.95,8.93,8.95,10900,97406.0,959],[20240828,8.95,8.94,8.94,8.94,8.94,6700,59898.0,1000],[20240828,8.94,8.94,8.94,8.91,8.91,49900,444791.0,1001],[20240828,8.91,8.92,8.92,8.9,8.92,62700,558277.0,1002],[20240828,8.92,8.9,8.9,8.89,8.89,18500,164681.0,1003],[20240828,8.89,8.89,8.9,8.89,8.9,24500,218020.0,1004],[20240828,8.9,8.9,8.9,8.9,8.9,18600,165539.0,1005],[20240828,8.9,8.9,8.92,8.9,8.92,11000,98040.0,1006],[20240828,8.92,8.91,8.92,8.91,8.91,3700,32984.0,1007],[20240828,8.91,8.91,8.91,8.91,8.91,2900,25839.0,1008],[20240828,8.91,8.91,8.91,8.91,8.91,4700,41877.0,1009],[20240828,8.91,8.9,8.9,8.9,8.9,5100,45390.0,1010],[20240828,8.9,8.9,8.9,8.9,8.9,3300,29370.0,1011],[20240828,8.9,8.9,8.92,8.9,8.92,18900,168363.0,1012],[20240828,8.92,8.91,8.91,8.89,8.89,47100,419641.0,1013],[20240828,8.89,8.88,8.88,8.87,8.87,123000,1089823.0,1014],[20240828,8.87,8.87,8.87,8.86,8.86,15200,134807.0,1015],[20240828,8.86,8.86,8.87,8.85,8.87,13000,115290.0,1016],[20240828,8.87,8.88,8.88,8.88,8.88,11300,100344.0,1017],[20240828,8.88,8.89,8.9,8.89,8.9,10900,97009.0,1018],[20240828,8.9,8.9,8.9,8.9,8.9,3600,32040.0,1019],[20240828,8.9,8.9,8.92,8.9,8.92,8100,72220.0,1020],[20240828,8.92,8.91,8.91,8.91,8.91,1000,8910.0,1021],[20240828,8.91,8.91,8.92,8.91,8.92,5800,51700.0,1022],[20240828,8.92,8.91,8.92,8.91,8.92,1400,12479.0,1023],[20240828,8.92,8.91,8.91,8.91,8.91,2500,22275.0,1024],[20240828,8.91,8.92,8.92,8.92,8.92,2200,19624.0,1025],[20240828,8.92,8.91,8.92,8.91,8.92,2400,21404.0,1026],[20240828,8.92,8.92,8.92,8.92,8.92,1900,16948.0,1027],[20240828,8.92,8.91,8.91,8.91,8.91,700,6237.0,1028],[20240828,8.91,8.91,8.91,8.91,8.91,2000,17820.0,1029],[20240828,8.91,8.92,8.92,8.91,8.92,15900,141750.0,1030],[20240828,8.92,8.92,8.92,8.92,8.92,20400,181968.0,1031],[20240828,8.92,8.92,8.92,8.92,8.92,1200,10704.0,1032],[20240828,8.92,8.93,8.93,8.92,8.93,3900,34817.0,1033],[20240828,8.93,8.93,8.93,8.93,8.93,8200,73226.0,1034],[20240828,8.93,8.93,8.93,8.93,8.93,10300,91979.0,1035],[20240828,8.93,8.92,8.93,8.92,8.93,6300,56240.0,1036],[20240828,8.93,8.93,8.95,8.93,8.95,16900,151053.0,1037],[20240828,8.95,8.95,8.95,8.94,8.94,11000,98342.0,1038],[20240828,8.94,8.94,8.94,8.94,8.94,10700,95658.0,1039],[20240828,8.94,8.94,8.95,8.94,8.95,6000,53650.0,1040],[20240828,8.95,8.94,8.94,8.94,8.94,4000,35760.0,1041],[20240828,8.94,8.94,8.94,8.93,8.93,5900,52712.0,1042],[20240828,8.93,8.94,8.94,8.94,8.94,24600,219683.0,1043],[20240828,8.94,8.93,8.93,8.93,8.93,2300,20539.0,1044],[20240828,8.93,8.93,8.93,8.93,8.93,2500,22325.0,1045],[20240828,8.93,8.93,8.93,8.93,8.93,10500,93765.0,1046],[20240828,8.93,8.93,8.93,8.93,8.93,800,7144.0,1047],[20240828,8.93,8.92,8.93,8.92,8.92,17200,153427.0,1048],[20240828,8.92,8.92,8.93,8.92,8.93,1800,16072.0,1049],[20240828,8.93,8.92,8.92,8.91,8.91,9400,83837.0,1050],[20240828,8.91,8.92,8.93,8.92,8.92,4700,41947.0,1051],[20240828,8.92,8.92,8.92,8.91,8.92,28300,252430.0,1052],[20240828,8.92,8.92,8.93,8.92,8.92,8000,71366.0,1053],[20240828,8.92,8.92,8.92,8.91,8.91,27400,244154.0,1054],[20240828,8.91,8.92,8.92,8.91,8.91,8800,78449.0,1055],[20240828,8.91,8.91,8.91,8.91,8.91,900,8019.0,1056],[20240828,8.91,8.92,8.92,8.92,8.92,15600,139152.0,1057],[20240828,8.92,8.92,8.92,8.92,8.92,5000,44600.0,1058],[20240828,8.92,8.92,8.92,8.92,8.92,23300,207836.0,1059],[20240828,8.92,8.93,8.93,8.93,8.93,800,7144.0,1100],[20240828,8.93,8.93,8.93,8.93,8.93,0,0.0,1101],[20240828,8.93,8.93,8.97,8.92,8.97,52200,467040.0,1102],[20240828,8.97,8.96,8.96,8.95,8.95,9100,81483.0,1103],[20240828,8.95,8.95,8.95,8.94,8.94,7000,62642.0,1104],[20240828,8.94,8.95,8.95,8.95,8.95,2700,24165.0,1105],[20240828,8.95,8.95,8.95,8.95,8.95,33600,300720.0,1106],[20240828,8.95,8.95,8.95,8.95,8.95,16600,148570.0,1107],[20240828,8.95,8.95,8.96,8.95,8.96,4800,43000.0,1108],[20240828,8.96,8.96,8.96,8.96,8.96,1000,8960.0,1109],[20240828,8.96,8.96,8.96,8.95,8.95,4600,41210.0,1110],[20240828,8.95,8.95,8.95,8.95,8.95,16500,147675.0,1111],[20240828,8.95,8.94,8.94,8.94,8.94,3300,29502.0,1112],[20240828,8.94,8.94,8.94,8.94,8.94,400,3576.0,1113],[20240828,8.94,8.93,8.94,8.93,8.93,1900,16976.0,1114],[20240828,8.93,8.93,8.93,8.93,8.93,3300,29469.0,1115],[20240828,8.93,8.93,8.93,8.93,8.93,1000,8930.0,1116],[20240828,8.93,8.93,8.93,8.93,8.93,0,0.0,1117],[20240828,8.93,8.94,8.94,8.93,8.93,18100,161678.0,1118],[20240828,8.93,8.94,8.94,8.94,8.94,8600,76884.0,1119],[20240828,8.94,8.95,8.95,8.95,8.95,9600,85920.0,1120],[20240828,8.95,8.94,8.94,8.94,8.94,3600,32184.0,1121],[20240828,8.94,8.94,8.94,8.94,8.94,5700,50958.0,1122],[20240828,8.94,8.93,8.93,8.93,8.93,300,2679.0,1123],[20240828,8.93,8.93,8.93,8.93,8.93,6200,55366.0,1124],[20240828,8.93,8.93,8.93,8.93,8.93,6000,53580.0,1125],[20240828,8.93,8.94,8.94,8.93,8.93,18400,164376.0,1126],[20240828,8.93,8.93,8.93,8.93,8.93,100,893.0,1127],[20240828,8.93,8.93,8.93,8.93,8.93,1100,9823.0,1128],[20240828,8.93,8.92,8.92,8.92,8.92,4000,35680.0,1129],[20240828,8.92,8.93,8.93,8.92,8.92,4000,35688.0,1130],[20240828,8.92,8.92,8.93,8.92,8.93,15900,141966.0,1301],[20240828,8.93,8.94,8.94,8.93,8.93,9500,84885.0,1302],[20240828,8.93,8.93,8.93,8.93,8.93,3100,27683.0,1303],[20240828,8.93,8.93,8.93,8.92,8.92,13400,119581.0,1304],[20240828,8.92,8.92,8.92,8.92,8.92,0,0.0,1305],[20240828,8.92,8.92,8.92,8.92,8.92,11200,99904.0,1306],[20240828,8.92,8.92,8.93,8.92,8.93,1100,9813.0,1307],[20240828,8.93,8.92,8.93,8.92,8.93,7900,70517.0,1308],[20240828,8.93,8.94,8.94,8.94,8.94,3100,27714.0,1309],[20240828,8.94,8.94,8.94,8.94,8.94,600,5364.0,1310],[20240828,8.94,8.93,8.93,8.93,8.93,2400,21432.0,1311],[20240828,8.93,8.93,8.93,8.92,8.93,2700,24110.0,1312],[20240828,8.93,8.93,8.93,8.93,8.93,0,0.0,1313],[20240828,8.93,8.93,8.93,8.93,8.93,4400,39292.0,1314],[20240828,8.93,8.93,8.93,8.92,8.92,3600,32126.0,1315],[20240828,8.92,8.92,8.93,8.92,8.92,29100,259645.0,1316],[20240828,8.92,8.92,8.92,8.91,8.92,15500,138239.0,1317],[20240828,8.92,8.92,8.92,8.92,8.92,7300,65116.0,1318],[20240828,8.92,8.92,8.92,8.92,8.92,10100,90091.0,1319],[20240828,8.92,8.92,8.92,8.91,8.91,2800,24950.0,1320],[20240828,8.91,8.91,8.91,8.91,8.91,12100,107811.0,1321],[20240828,8.91,8.94,8.99,8.94,8.98,177400,1590482.0,1322],[20240828,8.98,8.98,8.98,8.97,8.97,5600,50273.0,1323],[20240828,8.97,8.97,8.97,8.97,8.97,1000,8970.0,1324],[20240828,8.97,8.97,8.97,8.97,8.97,1000,8970.0,1325],[20240828,8.97,8.97,8.97,8.96,8.97,27900,250200.0,1326],[20240828,8.97,8.97,9.02,8.97,9.01,172800,1555168.0,1327],[20240828,9.01,9.02,9.02,9.01,9.02,7800,70298.0,1328],[20240828,9.02,9.01,9.01,8.99,8.99,10700,96337.0,1329],[20240828,8.99,8.99,8.99,8.97,8.97,27900,250706.0,1330],[20240828,8.97,8.96,8.96,8.96,8.96,100,896.0,1331],[20240828,8.96,8.97,8.97,8.97,8.97,2700,24219.0,1332],[20240828,8.97,8.97,8.97,8.97,8.97,27900,250263.0,1333],[20240828,8.97,8.97,8.97,8.95,8.96,28000,250881.0,1334],[20240828,8.96,8.96,8.96,8.96,8.96,26200,234760.0,1335],[20240828,8.96,8.96,8.96,8.96,8.96,0,0.0,1336],[20240828,8.96,8.96,8.97,8.96,8.97,9500,85191.0,1337],[20240828,8.97,8.97,8.97,8.96,8.96,3600,32278.0,1338],[20240828,8.96,8.96,8.97,8.96,8.97,7500,67215.0,1339],[20240828,8.97,8.97,8.97,8.97,8.97,200,1794.0,1340],[20240828,8.97,8.96,8.97,8.96,8.96,3700,33153.0,1341],[20240828,8.96,8.96,8.96,8.96,8.96,40400,361987.0,1342],[20240828,8.96,8.96,8.96,8.96,8.96,0,0.0,1343],[20240828,8.96,8.95,8.95,8.94,8.95,26000,232585.0,1344],[20240828,8.95,8.96,8.97,8.96,8.97,79300,710809.0,1345],[20240828,8.97,9.04,9.37,9.04,9.37,1374000,12528411.0,1346],[20240828,9.37,9.39,9.58,9.28,9.3,1051300,9909820.0,1347],[20240828,9.3,9.32,9.57,9.32,9.47,688100,6521243.0,1348],[20240828,9.47,9.45,9.45,9.28,9.31,233500,2176296.0,1349],[20240828,9.31,9.32,9.36,9.27,9.29,154200,1437155.0,1350],[20240828,9.29,9.27,9.3,9.24,9.24,103000,954964.0,1351],[20240828,9.24,9.24,9.25,9.2,9.25,122800,1130937.0,1352],[20240828,9.25,9.21,9.25,9.21,9.23,35000,323247.0,1353],[20240828,9.23,9.22,9.22,9.2,9.21,84800,780922.0,1354],[20240828,9.21,9.2,9.21,9.2,9.2,58200,535497.0,1355],[20240828,9.2,9.19,9.19,9.18,9.18,68200,626651.0,1356],[20240828,9.18,9.18,9.19,9.18,9.19,39600,363561.0,1357],[20240828,9.19,9.18,9.18,9.17,9.17,24700,226739.0,1358],[20240828,9.17,9.18,9.18,9.17,9.17,21300,195447.0,1359],[20240828,9.17,9.18,9.18,9.17,9.18,40300,369822.0,1400],[20240828,9.18,9.18,9.2,9.18,9.2,87300,802545.0,1401],[20240828,9.2,9.2,9.22,9.2,9.22,44400,408948.0,1402],[20240828,9.22,9.21,9.22,9.2,9.2,23000,211759.0,1403],[20240828,9.2,9.2,9.21,9.19,9.2,35600,327522.0,1404],[20240828,9.2,9.19,9.19,9.17,9.18,40900,375482.0,1405],[20240828,9.18,9.17,9.18,9.17,9.17,35100,321907.0,1406],[20240828,9.17,9.18,9.18,9.17,9.18,12200,111990.0,1407],[20240828,9.18,9.21,9.21,9.18,9.2,63200,581551.0,1408],[20240828,9.2,9.2,9.2,9.19,9.19,26300,241733.0,1409],[20240828,9.19,9.18,9.19,9.18,9.18,30800,283155.0,1410],[20240828,9.18,9.17,9.18,9.17,9.17,11500,105489.0,1411],[20240828,9.17,9.18,9.19,9.18,9.19,49100,451129.0,1412],[20240828,9.19,9.18,9.2,9.18,9.19,27000,247966.0,1413],[20240828,9.19,9.19,9.19,9.18,9.18,7600,69824.0,1414],[20240828,9.18,9.18,9.19,9.18,9.19,10800,99159.0,1415],[20240828,9.19,9.18,9.19,9.18,9.19,7200,66121.0,1416],[20240828,9.19,9.19,9.19,9.18,9.18,24000,220386.0,1417],[20240828,9.18,9.17,9.18,9.17,9.17,17000,155960.0,1418],[20240828,9.17,9.17,9.17,9.17,9.17,11500,105455.0,1419],[20240828,9.17,9.17,9.17,9.16,9.16,7900,72377.0,1420],[20240828,9.16,9.16,9.17,9.16,9.16,23600,216177.0,1421],[20240828,9.16,9.16,9.17,9.16,9.16,5900,54073.0,1422],[20240828,9.16,9.16,9.17,9.16,9.17,38100,349364.0,1423],[20240828,9.17,9.17,9.18,9.17,9.18,14600,133982.0,1424],[20240828,9.18,9.18,9.18,9.17,9.17,27200,249665.0,1425],[20240828,9.17,9.18,9.18,9.17,9.17,33800,310254.0,1426],[20240828,9.17,9.18,9.18,9.17,9.18,8200,75247.0,1427],[20240828,9.18,9.18,9.18,9.17,9.18,5600,51398.0,1428],[20240828,9.18,9.18,9.18,9.18,9.18,4800,44064.0,1429],[20240828,9.18,9.18,9.18,9.17,9.17,1900,17431.0,1430],[20240828,9.17,9.17,9.18,9.17,9.18,5300,48613.0,1431],[20240828,9.18,9.18,9.18,9.17,9.18,7800,71593.0,1432],[20240828,9.18,9.17,9.18,9.17,9.18,6400,58744.0,1433],[20240828,9.18,9.17,9.18,9.17,9.17,6100,55969.0,1434],[20240828,9.17,9.17,9.18,9.17,9.17,21600,198113.0,1435],[20240828,9.17,9.17,9.2,9.17,9.2,152000,1396167.0,1436],[20240828,9.2,9.2,9.2,9.19,9.2,27800,255690.0,1437],[20240828,9.2,9.2,9.2,9.19,9.19,29500,271348.0,1438],[20240828,9.19,9.19,9.2,9.19,9.19,17600,161777.0,1439],[20240828,9.19,9.19,9.2,9.19,9.19,15700,144306.0,1440],[20240828,9.19,9.19,9.2,9.19,9.19,56600,520596.0,1441],[20240828,9.19,9.2,9.2,9.19,9.2,32500,298998.0,1442],[20240828,9.2,9.19,9.2,9.19,9.19,34500,317341.0,1443],[20240828,9.19,9.2,9.2,9.2,9.2,23700,218040.0,1444],[20240828,9.2,9.19,9.19,9.19,9.19,19800,181968.0,1445],[20240828,9.19,9.19,9.2,9.19,9.19,91600,841845.0,1446],[20240828,9.19,9.19,9.19,9.18,9.18,23000,211175.0,1447],[20240828,9.18,9.18,9.18,9.17,9.18,57100,523820.0,1448],[20240828,9.18,9.18,9.18,9.17,9.17,31900,292704.0,1449],[20240828,9.17,9.18,9.18,9.17,9.18,7000,64247.0,1450],[20240828,9.18,9.18,9.18,9.17,9.17,25600,234812.0,1451],[20240828,9.17,9.17,9.18,9.16,9.17,26800,245715.0,1452],[20240828,9.17,9.17,9.17,9.16,9.16,57000,522283.0,1453],[20240828,9.16,9.16,9.17,9.16,9.16,37200,340792.0,1454],[20240828,9.16,9.16,9.16,9.15,9.16,72600,664891.0,1455],[20240828,9.16,9.16,9.17,9.15,9.16,57500,526706.0,1456],[20240828,9.16,9.16,9.16,9.15,9.15,99900,914529.0,1457],[20240828,9.15,9.15,9.15,9.15,9.15,0,0.0,1458],[20240828,9.15,9.15,9.15,9.15,9.15,0,0.0,1459],[20240828,9.15,9.15,9.15,9.15,9.15,127500,1166625.0,1500],[20240829,9.15,9.09,9.18,9.05,9.06,440900,4007694.0,931],[20240829,9.06,9.05,9.08,9.04,9.05,132800,1202272.0,932],[20240829,9.05,9.05,9.06,9.04,9.06,54500,493305.0,933],[20240829,9.06,9.07,9.08,9.06,9.07,47700,432612.0,934],[20240829,9.07,9.07,9.16,9.06,9.13,96400,878572.0,935],[20240829,9.13,9.13,9.13,9.08,9.1,63100,573884.0,936],[20240829,9.1,9.11,9.11,9.07,9.07,94100,856064.0,937],[20240829,9.07,9.07,9.09,9.07,9.09,92100,835817.0,938],[20240829,9.09,9.09,9.29,9.09,9.29,283600,2610496.0,939],[20240829,9.29,9.3,9.35,9.26,9.28,527400,4905876.0,940],[20240829,9.28,9.29,9.31,9.25,9.25,280300,2602539.0,941],[20240829,9.25,9.25,9.25,9.22,9.24,45000,415901.0,942],[20240829,9.24,9.24,9.33,9.24,9.3,250800,2331721.0,943],[20240829,9.3,9.3,9.3,9.24,9.24,291800,2703543.0,944],[20240829,9.24,9.24,9.25,9.19,9.2,326300,3006373.0,945],[20240829,9.2,9.19,9.2,9.18,9.19,36700,337213.0,946],[20240829,9.19,9.18,9.2,9.18,9.18,25200,231639.0,947],[20240829,9.18,9.18,9.19,9.18,9.19,69300,636276.0,948],[20240829,9.19,9.19,9.2,9.18,9.19,24400,224091.0,949],[20240829,9.19,9.19,9.2,9.16,9.16,71300,653849.0,950],[20240829,9.16,9.15,9.16,9.15,9.15,33700,308407.0,951],[20240829,9.15,9.15,9.18,9.15,9.18,87800,804460.0,952],[20240829,9.18,9.19,9.19,9.17,9.17,15000,137818.0,953],[20240829,9.17,9.17,9.19,9.17,9.19,7800,71596.0,954],[20240829,9.19,9.18,9.19,9.16,9.17,46700,428369.0,955],[20240829,9.17,9.17,9.17,9.15,9.15,51700,473528.0,956],[20240829,9.15,9.15,9.2,9.15,9.2,48000,440122.0,957],[20240829,9.2,9.2,9.2,9.16,9.16,46000,422130.0,958],[20240829,9.16,9.16,9.16,9.14,9.14,24300,222544.0,959],[20240829,9.14,9.14,9.14,9.13,9.13,47400,432804.0,1000],[20240829,9.13,9.13,9.15,9.12,9.15,16000,146002.0,1001],[20240829,9.15,9.14,9.14,9.12,9.12,32500,296565.0,1002],[20240829,9.12,9.13,9.13,9.1,9.12,59600,542927.0,1003],[20240829,9.12,9.12,9.13,9.11,9.12,84300,767177.0,1004],[20240829,9.12,9.11,9.11,9.11,9.11,10000,91111.0,1005],[20240829,9.11,9.1,9.1,9.08,9.09,103100,936570.0,1006],[20240829,9.09,9.08,9.15,9.08,9.15,52200,475822.0,1007],[20240829,9.15,9.17,9.17,9.15,9.15,14700,134682.0,1008],[20240829,9.15,9.15,9.15,9.14,9.15,2600,23785.0,1009],[20240829,9.15,9.14,9.14,9.13,9.14,20900,190846.0,1010],[20240829,9.14,9.13,9.13,9.12,9.13,31000,283008.0,1011],[20240829,9.13,9.15,9.15,9.12,9.12,55200,503542.0,1012],[20240829,9.12,9.13,9.17,9.13,9.15,42200,386494.0,1013],[20240829,9.15,9.15,9.15,9.13,9.13,800,7312.0,1014],[20240829,9.13,9.14,9.15,9.13,9.13,9000,82229.0,1015],[20240829,9.13,9.12,9.13,9.12,9.12,6100,55636.0,1016],[20240829,9.12,9.11,9.13,9.11,9.13,13800,125916.0,1017],[20240829,9.13,9.13,9.13,9.11,9.11,38200,348612.0,1018],[20240829,9.11,9.11,9.11,9.1,9.11,15300,139380.0,1019],[20240829,9.11,9.1,9.12,9.1,9.12,34100,310758.0,1020],[20240829,9.12,9.13,9.27,9.13,9.27,217700,2007015.0,1021],[20240829,9.27,9.28,9.28,9.19,9.2,105600,975889.0,1022],[20240829,9.2,9.2,9.22,9.2,9.22,9600,88423.0,1023],[20240829,9.22,9.22,9.23,9.21,9.23,33400,308161.0,1024],[20240829,9.23,9.23,9.23,9.2,9.21,47800,440210.0,1025],[20240829,9.21,9.21,9.21,9.2,9.2,18100,166614.0,1026],[20240829,9.2,9.19,9.19,9.17,9.17,23600,216566.0,1027],[20240829,9.17,9.17,9.17,9.17,9.17,2100,19257.0,1028],[20240829,9.17,9.18,9.18,9.17,9.18,8700,79860.0,1029],[20240829,9.18,9.18,9.18,9.15,9.16,38400,352101.0,1030],[20240829,9.16,9.16,9.16,9.15,9.15,13500,123582.0,1031],[20240829,9.15,9.15,9.16,9.15,9.16,4000,36622.0,1032],[20240829,9.16,9.16,9.16,9.16,9.16,1900,17404.0,1033],[20240829,9.16,9.15,9.15,9.15,9.15,5400,49410.0,1034],[20240829,9.15,9.15,9.15,9.15,9.15,10300,94245.0,1035],[20240829,9.15,9.16,9.16,9.15,9.16,20200,185026.0,1036],[20240829,9.16,9.17,9.19,9.17,9.17,21200,194470.0,1037],[20240829,9.17,9.18,9.18,9.16,9.16,30300,277584.0,1038],[20240829,9.16,9.16,9.16,9.15,9.15,4900,44845.0,1039],[20240829,9.15,9.15,9.19,9.15,9.19,16000,146931.0,1040],[20240829,9.19,9.2,9.2,9.16,9.17,14000,128501.0,1041],[20240829,9.17,9.17,9.18,9.17,9.18,7600,69749.0,1042],[20240829,9.18,9.18,9.19,9.18,9.19,3300,30307.0,1043],[20240829,9.19,9.19,9.19,9.18,9.18,41300,379156.0,1044],[20240829,9.18,9.19,9.21,9.19,9.21,38500,354052.0,1045],[20240829,9.21,9.21,9.21,9.2,9.2,5500,50649.0,1046],[20240829,9.2,9.2,9.21,9.2,9.21,5600,51528.0,1047],[20240829,9.21,9.2,9.21,9.2,9.21,5600,51573.0,1048],[20240829,9.21,9.2,9.2,9.2,9.2,4800,44160.0,1049],[20240829,9.2,9.2,9.21,9.2,9.2,48100,442550.0,1050],[20240829,9.2,9.21,9.25,9.2,9.25,61600,568445.0,1051],[20240829,9.25,9.27,9.27,9.25,9.25,60600,561032.0,1052],[20240829,9.25,9.25,9.25,9.23,9.24,8300,76686.0,1053],[20240829,9.24,9.24,9.25,9.24,9.25,44800,414251.0,1054],[20240829,9.25,9.25,9.27,9.25,9.26,14900,138064.0,1055],[20240829,9.26,9.26,9.28,9.26,9.27,31800,294940.0,1056],[20240829,9.27,9.27,9.27,9.25,9.25,28800,266662.0,1057],[20240829,9.25,9.25,9.25,9.24,9.24,19000,175712.0,1058],[20240829,9.24,9.24,9.24,9.23,9.24,13200,121868.0,1059],[20240829,9.24,9.23,9.23,9.23,9.23,200,1846.0,1100],[20240829,9.23,9.24,9.24,9.23,9.24,9100,84064.0,1101],[20240829,9.24,9.25,9.25,9.24,9.24,6200,57289.0,1102],[20240829,9.24,9.23,9.24,9.23,9.24,1900,17547.0,1103],[20240829,9.24,9.23,9.23,9.23,9.23,6300,58149.0,1104],[20240829,9.23,9.23,9.23,9.23,9.23,1400,12922.0,1105],[20240829,9.23,9.22,9.23,9.22,9.23,28900,266476.0,1106],[20240829,9.23,9.22,9.22,9.22,9.22,10300,94968.0,1107],[20240829,9.22,9.22,9.22,9.21,9.21,18200,167702.0,1108],[20240829,9.21,9.21,9.28,9.21,9.27,94700,876393.0,1109],[20240829,9.27,9.27,9.27,9.23,9.24,34500,318738.0,1110],[20240829,9.24,9.24,9.24,9.24,9.24,2000,18480.0,1111],[20240829,9.24,9.24,9.25,9.24,9.25,2900,26805.0,1112],[20240829,9.25,9.25,9.25,9.25,9.25,800,7397.0,1113],[20240829,9.25,9.25,9.25,9.24,9.24,8100,74876.0,1114],[20240829,9.24,9.24,9.25,9.23,9.25,16700,154434.0,1115],[20240829,9.25,9.26,9.26,9.26,9.26,17400,161122.0,1116],[20240829,9.26,9.25,9.27,9.25,9.26,4100,37961.0,1117],[20240829,9.26,9.25,9.25,9.25,9.25,36100,333925.0,1118],[20240829,9.25,9.23,9.24,9.23,9.24,1200,11080.0,1119],[20240829,9.24,9.24,9.24,9.24,9.24,1700,15708.0,1120],[20240829,9.24,9.24,9.24,9.24,9.24,3100,28644.0,1121],[20240829,9.24,9.25,9.25,9.23,9.24,7000,64697.0,1122],[20240829,9.24,9.24,9.24,9.24,9.24,2200,20328.0,1123],[20240829,9.24,9.23,9.23,9.23,9.23,3700,34151.0,1124],[20240829,9.23,9.23,9.23,9.23,9.23,5700,52611.0,1125],[20240829,9.23,9.22,9.22,9.22,9.22,1600,14752.0,1126],[20240829,9.22,9.23,9.23,9.23,9.23,1800,16614.0,1127],[20240829,9.23,9.24,9.24,9.23,9.23,3800,35077.0,1128],[20240829,9.23,9.23,9.23,9.23,9.23,13700,126451.0,1129],[20240829,9.23,9.22,9.22,9.21,9.22,13200,121702.0,1130],[20240829,9.22,9.23,9.28,9.23,9.27,69500,642905.0,1301],[20240829,9.27,9.27,9.27,9.25,9.25,15600,144370.0,1302],[20240829,9.25,9.25,9.25,9.25,9.25,4000,37000.0,1303],[20240829,9.25,9.25,9.25,9.25,9.25,3700,34225.0,1304],[20240829,9.25,9.25,9.26,9.25,9.26,5400,49975.0,1305],[20240829,9.26,9.24,9.25,9.24,9.25,6800,62841.0,1306],[20240829,9.25,9.25,9.26,9.25,9.26,14200,131419.0,1307],[20240829,9.26,9.26,9.26,9.25,9.25,8000,74002.0,1308],[20240829,9.25,9.25,9.25,9.25,9.25,600,5550.0,1309],[20240829,9.25,9.25,9.25,9.24,9.24,16700,154412.0,1310],[20240829,9.24,9.24,9.25,9.24,9.25,12000,110923.0,1311],[20240829,9.25,9.25,9.26,9.25,9.26,1700,15740.0,1312],[20240829,9.26,9.26,9.26,9.26,9.26,25900,239774.0,1313],[20240829,9.26,9.26,9.26,9.25,9.26,6600,61104.0,1314],[20240829,9.26,9.26,9.26,9.26,9.26,2300,21298.0,1315],[20240829,9.26,9.25,9.25,9.25,9.25,4100,37925.0,1316],[20240829,9.25,9.25,9.25,9.25,9.25,15900,147075.0,1317],[20240829,9.25,9.24,9.26,9.24,9.26,9700,89727.0,1318],[20240829,9.26,9.26,9.27,9.26,9.27,27500,254834.0,1319],[20240829,9.27,9.27,9.27,9.26,9.26,15000,138950.0,1320],[20240829,9.26,9.26,9.26,9.25,9.25,6100,56457.0,1321],[20240829,9.25,9.24,9.24,9.22,9.23,12900,119111.0,1322],[20240829,9.23,9.22,9.23,9.22,9.22,16100,148594.0,1323],[20240829,9.22,9.23,9.23,9.22,9.23,5200,47971.0,1324],[20240829,9.23,9.23,9.23,9.23,9.23,0,0.0,1325],[20240829,9.23,9.25,9.25,9.25,9.25,19600,181300.0,1326],[20240829,9.25,9.25,9.25,9.25,9.25,23600,218300.0,1327],[20240829,9.25,9.25,9.25,9.25,9.25,8600,79550.0,1328],[20240829,9.25,9.25,9.26,9.25,9.26,3300,30528.0,1329],[20240829,9.26,9.26,9.26,9.26,9.26,500,4630.0,1330],[20240829,9.26,9.26,9.26,9.25,9.25,4800,44430.0,1331],[20240829,9.25,9.25,9.26,9.24,9.24,114800,1061116.0,1332],[20240829,9.24,9.24,9.25,9.24,9.25,11700,108161.0,1333],[20240829,9.25,9.25,9.26,9.25,9.26,6100,56466.0,1334],[20240829,9.26,9.25,9.26,9.25,9.26,19300,178376.0,1335],[20240829,9.26,9.25,9.26,9.25,9.26,6600,61060.0,1336],[20240829,9.26,9.26,9.26,9.26,9.26,1100,10186.0,1337],[20240829,9.26,9.25,9.25,9.25,9.25,31400,290482.0,1338],[20240829,9.25,9.25,9.25,9.25,9.25,400,3700.0,1339],[20240829,9.25,9.26,9.26,9.24,9.24,32300,298696.0,1340],[20240829,9.24,9.24,9.25,9.24,9.24,36700,339167.0,1341],[20240829,9.24,9.24,9.25,9.23,9.23,38400,354793.0,1342],[20240829,9.23,9.23,9.24,9.23,9.24,14100,130229.0,1343],[20240829,9.24,9.25,9.25,9.24,9.24,2900,26822.0,1344],[20240829,9.24,9.25,9.25,9.24,9.24,51000,471740.0,1345],[20240829,9.24,9.24,9.24,9.24,9.24,6600,60984.0,1346],[20240829,9.24,9.24,9.25,9.24,9.24,3300,30494.0,1347],[20240829,9.24,9.23,9.23,9.22,9.22,16200,149423.0,1348],[20240829,9.22,9.22,9.22,9.22,9.22,15900,146598.0,1349],[20240829,9.22,9.22,9.22,9.22,9.22,10000,92200.0,1350],[20240829,9.22,9.22,9.22,9.21,9.22,14000,128966.0,1351],[20240829,9.22,9.21,9.21,9.21,9.21,3300,30393.0,1352],[20240829,9.21,9.22,9.22,9.21,9.21,23200,213681.0,1353],[20240829,9.21,9.21,9.21,9.2,9.21,49800,458648.0,1354],[20240829,9.21,9.2,9.2,9.2,9.2,8200,75443.0,1355],[20240829,9.2,9.2,9.21,9.2,9.2,28000,257733.0,1356],[20240829,9.2,9.19,9.19,9.19,9.19,12200,112118.0,1357],[20240829,9.19,9.33,9.48,9.33,9.43,1012400,9468667.0,1358],[20240829,9.43,9.43,9.43,9.36,9.36,231200,2172766.0,1359],[20240829,9.36,9.36,9.4,9.35,9.4,137500,1290334.0,1400],[20240829,9.4,9.4,9.41,9.33,9.35,125200,1174194.0,1401],[20240829,9.35,9.34,9.34,9.31,9.33,45000,419675.0,1402],[20240829,9.33,9.32,9.36,9.32,9.35,44000,410988.0,1403],[20240829,9.35,9.35,9.35,9.32,9.32,58100,542332.0,1404],[20240829,9.32,9.31,9.33,9.3,9.3,91900,855593.0,1405],[20240829,9.3,9.32,9.32,9.31,9.31,16900,157373.0,1406],[20240829,9.31,9.32,9.33,9.32,9.33,3800,35419.0,1407],[20240829,9.33,9.33,9.34,9.33,9.34,35900,335195.0,1408],[20240829,9.34,9.35,9.35,9.34,9.35,32700,305677.0,1409],[20240829,9.35,9.34,9.35,9.33,9.34,38400,358724.0,1410],[20240829,9.34,9.34,9.34,9.32,9.32,53400,498062.0,1411],[20240829,9.32,9.31,9.32,9.31,9.32,7300,67974.0,1412],[20240829,9.32,9.31,9.32,9.31,9.32,18900,176143.0,1413],[20240829,9.32,9.32,9.32,9.3,9.3,142800,1328364.0,1414],[20240829,9.3,9.29,9.31,9.28,9.28,154400,1433378.0,1415],[20240829,9.28,9.27,9.28,9.27,9.27,51800,480405.0,1416],[20240829,9.27,9.27,9.28,9.27,9.28,6300,58424.0,1417],[20240829,9.28,9.28,9.29,9.28,9.29,5200,48281.0,1418],[20240829,9.29,9.29,9.29,9.28,9.28,3700,34365.0,1419],[20240829,9.28,9.29,9.3,9.29,9.3,11500,106938.0,1420],[20240829,9.3,9.3,9.32,9.3,9.31,37700,351143.0,1421],[20240829,9.31,9.32,9.32,9.31,9.32,11600,108082.0,1422],[20240829,9.32,9.31,9.33,9.31,9.33,31200,291019.0,1423],[20240829,9.33,9.32,9.32,9.3,9.3,29600,275660.0,1424],[20240829,9.3,9.31,9.31,9.3,9.3,23800,221357.0,1425],[20240829,9.3,9.31,9.31,9.3,9.3,4500,41890.0,1426],[20240829,9.3,9.31,9.31,9.31,9.31,13600,126592.0,1427],[20240829,9.31,9.31,9.31,9.31,9.31,3600,33516.0,1428],[20240829,9.31,9.31,9.32,9.31,9.32,2100,19554.0,1429],[20240829,9.32,9.31,9.31,9.31,9.31,57400,534410.0,1430],[20240829,9.31,9.31,9.32,9.31,9.31,7300,67971.0,1431],[20240829,9.31,9.31,9.32,9.31,9.32,15100,140666.0,1432],[20240829,9.32,9.31,9.32,9.31,9.32,2900,27015.0,1433],[20240829,9.32,9.31,9.32,9.31,9.32,2200,20503.0,1434],[20240829,9.32,9.31,9.32,9.31,9.32,16400,152771.0,1435],[20240829,9.32,9.32,9.32,9.32,9.32,4500,41940.0,1436],[20240829,9.32,9.31,9.31,9.31,9.31,7000,65170.0,1437],[20240829,9.31,9.31,9.32,9.31,9.31,32100,298986.0,1438],[20240829,9.31,9.31,9.32,9.31,9.32,53800,501322.0,1439],[20240829,9.32,9.32,9.33,9.32,9.33,33700,314386.0,1440],[20240829,9.33,9.33,9.34,9.33,9.33,34100,318291.0,1441],[20240829,9.33,9.34,9.34,9.33,9.34,18500,172611.0,1442],[20240829,9.34,9.33,9.34,9.33,9.34,20600,192398.0,1443],[20240829,9.34,9.34,9.35,9.34,9.35,66300,619755.0,1444],[20240829,9.35,9.34,9.35,9.34,9.34,32100,299948.0,1445],[20240829,9.34,9.33,9.33,9.32,9.32,16200,151116.0,1446],[20240829,9.32,9.32,9.32,9.3,9.3,35600,331512.0,1447],[20240829,9.3,9.3,9.32,9.3,9.31,6500,60536.0,1448],[20240829,9.31,9.31,9.32,9.3,9.32,62100,578234.0,1449],[20240829,9.32,9.32,9.32,9.3,9.31,8000,74490.0,1450],[20240829,9.31,9.3,9.31,9.3,9.3,24500,228017.0,1451],[20240829,9.3,9.3,9.3,9.29,9.3,58000,538909.0,1452],[20240829,9.3,9.3,9.3,9.29,9.3,16000,148746.0,1453],[20240829,9.3,9.3,9.3,9.29,9.29,28900,268604.0,1454],[20240829,9.29,9.29,9.3,9.29,9.3,56700,527248.0,1455],[20240829,9.3,9.3,9.32,9.3,9.31,51000,474630.0,1456],[20240829,9.31,9.31,9.31,9.29,9.29,78100,726657.0,1457],[20240829,9.29,9.29,9.29,9.29,9.29,12300,114267.0,1458],[20240829,9.29,9.29,9.29,9.29,9.29,0,0.0,1459],[20240829,9.29,9.3,9.3,9.3,9.3,139400,1296420.0,1500],[20240830,9.3,9.25,9.34,9.25,9.31,355900,3304074.0,931],[20240830,9.31,9.29,9.3,9.26,9.26,113900,1056608.0,932],[20240830,9.26,9.28,9.32,9.28,9.31,57700,536387.0,933],[20240830,9.31,9.31,9.32,9.25,9.25,246200,2282168.0,934],[20240830,9.25,9.24,9.25,9.23,9.24,115700,1069008.0,935],[20240830,9.24,9.23,9.27,9.23,9.27,60900,563289.0,936],[20240830,9.27,9.27,9.3,9.26,9.29,45200,419276.0,937],[20240830,9.29,9.3,9.35,9.29,9.35,177200,1652204.0,938],[20240830,9.35,9.35,9.41,9.35,9.38,104800,982581.0,939],[20240830,9.38,9.39,9.39,9.35,9.36,46800,437849.0,940],[20240830,9.36,9.35,9.35,9.32,9.32,38300,358007.0,941],[20240830,9.32,9.32,9.34,9.31,9.33,32800,305876.0,942],[20240830,9.33,9.33,9.35,9.32,9.35,16400,153115.0,943],[20240830,9.35,9.35,9.37,9.34,9.37,88300,825482.0,944],[20240830,9.37,9.38,9.38,9.33,9.33,49800,465564.0,945],[20240830,9.33,9.34,9.36,9.34,9.35,96300,900265.0,946],[20240830,9.35,9.35,9.35,9.34,9.34,47100,440334.0,947],[20240830,9.34,9.36,9.37,9.36,9.37,51900,485632.0,948],[20240830,9.37,9.37,9.38,9.36,9.36,64700,606236.0,949],[20240830,9.36,9.37,9.41,9.37,9.41,72200,677885.0,950],[20240830,9.41,9.42,9.43,9.38,9.4,68900,648652.0,951],[20240830,9.4,9.4,9.4,9.38,9.38,27300,256182.0,952],[20240830,9.38,9.37,9.38,9.36,9.36,83400,781416.0,953],[20240830,9.36,9.36,9.46,9.36,9.45,194200,1826700.0,954],[20240830,9.45,9.45,9.48,9.43,9.46,94400,893168.0,955],[20240830,9.46,9.43,9.45,9.43,9.45,43700,412507.0,956],[20240830,9.45,9.46,9.46,9.43,9.43,54800,517921.0,957],[20240830,9.43,9.44,9.44,9.41,9.42,8200,77233.0,958],[20240830,9.42,9.41,9.42,9.4,9.42,23300,219165.0,959],[20240830,9.42,9.42,9.43,9.41,9.43,25600,241249.0,1000],[20240830,9.43,9.42,9.44,9.42,9.42,23900,225361.0,1001],[20240830,9.42,9.43,9.45,9.43,9.44,48700,459903.0,1002],[20240830,9.44,9.44,9.48,9.44,9.48,56400,534002.0,1003],[20240830,9.48,9.46,9.46,9.45,9.45,15400,145577.0,1004],[20240830,9.45,9.44,9.46,9.44,9.46,50500,477100.0,1005],[20240830,9.46,9.46,9.52,9.46,9.51,261000,2478111.0,1006],[20240830,9.51,9.5,9.51,9.47,9.47,45600,433151.0,1007],[20240830,9.47,9.47,9.47,9.46,9.47,50000,473492.0,1008],[20240830,9.47,9.47,9.48,9.45,9.45,28200,266935.0,1009],[20240830,9.45,9.44,9.45,9.42,9.45,66800,630756.0,1010],[20240830,9.45,9.46,9.47,9.46,9.46,23900,226118.0,1011],[20240830,9.46,9.46,9.46,9.46,9.46,15100,142846.0,1012],[20240830,9.46,9.45,9.47,9.45,9.47,60500,572673.0,1013],[20240830,9.47,9.5,9.5,9.48,9.49,40300,382424.0,1014],[20240830,9.49,9.49,9.49,9.47,9.47,9400,89126.0,1015],[20240830,9.47,9.47,9.49,9.47,9.49,24300,230496.0,1016],[20240830,9.49,9.49,9.49,9.48,9.49,26700,253348.0,1017],[20240830,9.49,9.51,9.51,9.49,9.5,54900,521541.0,1018],[20240830,9.5,9.5,9.52,9.5,9.51,46800,445064.0,1019],[20240830,9.51,9.51,9.56,9.5,9.54,144500,1377134.0,1020],[20240830,9.54,9.54,9.64,9.54,9.6,420500,4035806.0,1021],[20240830,9.6,9.58,9.59,9.57,9.57,121600,1164421.0,1022],[20240830,9.57,9.57,9.57,9.55,9.56,79100,755845.5,1023],[20240830,9.56,9.55,9.56,9.55,9.55,55000,525450.62,1024],[20240830,9.55,9.55,9.55,9.53,9.53,93300,890213.0,1025],[20240830,9.53,9.54,9.58,9.54,9.58,86300,825129.38,1026],[20240830,9.58,9.58,9.58,9.55,9.58,54200,518472.78,1027],[20240830,9.58,9.56,9.56,9.55,9.56,25500,243710.0,1028],[20240830,9.56,9.55,9.56,9.55,9.56,24400,233096.0,1029],[20240830,9.56,9.56,9.56,9.55,9.55,19900,190096.0,1030],[20240830,9.55,9.57,9.65,9.56,9.64,190100,1827866.25,1031],[20240830,9.64,9.64,9.64,9.61,9.61,49000,471773.0,1032],[20240830,9.61,9.61,9.61,9.61,9.61,59000,566990.0,1033],[20240830,9.61,9.62,9.62,9.61,9.61,29100,279713.0,1034],[20240830,9.61,9.62,9.62,9.61,9.61,32100,308702.0,1035],[20240830,9.61,9.61,9.62,9.61,9.61,23300,223992.0,1036],[20240830,9.61,9.6,9.6,9.58,9.6,27100,259866.0,1037],[20240830,9.6,9.6,9.6,9.59,9.59,34900,334801.0,1038],[20240830,9.59,9.58,9.58,9.57,9.57,7400,70859.0,1039],[20240830,9.57,9.57,9.59,9.57,9.58,34000,325502.0,1040],[20240830,9.58,9.58,9.59,9.57,9.58,23500,225118.0,1041],[20240830,9.58,9.57,9.64,9.57,9.63,186800,1793112.0,1042],[20240830,9.63,9.63,9.63,9.61,9.62,26400,253854.0,1043],[20240830,9.62,9.61,9.61,9.59,9.6,16700,160258.0,1044],[20240830,9.6,9.6,9.62,9.6,9.62,17900,171987.0,1045],[20240830,9.62,9.61,9.62,9.61,9.61,15300,147043.0,1046],[20240830,9.61,9.61,9.63,9.6,9.63,77900,749201.0,1047],[20240830,9.63,9.64,9.65,9.63,9.63,59100,569638.0,1048],[20240830,9.63,9.63,9.64,9.63,9.63,18400,177225.0,1049],[20240830,9.63,9.63,9.63,9.61,9.61,17300,166486.0,1050],[20240830,9.61,9.61,9.64,9.61,9.63,32700,314570.0,1051],[20240830,9.63,9.62,9.65,9.62,9.64,65200,628640.0,1052],[20240830,9.64,9.64,9.64,9.63,9.63,34000,327656.0,1053],[20240830,9.63,9.64,9.64,9.63,9.63,7900,76085.0,1054],[20240830,9.63,9.63,9.64,9.63,9.63,6600,63584.0,1055],[20240830,9.63,9.64,9.64,9.63,9.63,57700,555653.0,1056],[20240830,9.63,9.63,9.64,9.61,9.61,24100,232009.0,1057],[20240830,9.61,9.61,9.61,9.6,9.61,27400,263283.0,1058],[20240830,9.61,9.61,9.61,9.61,9.61,17700,170097.0,1059],[20240830,9.61,9.61,9.62,9.61,9.62,58300,560816.0,1100],[20240830,9.62,9.62,9.63,9.62,9.62,6300,60607.0,1101],[20240830,9.62,9.62,9.63,9.62,9.62,19400,186773.0,1102],[20240830,9.62,9.62,9.62,9.62,9.62,5100,49062.0,1103],[20240830,9.62,9.63,9.63,9.61,9.61,63500,610653.0,1104],[20240830,9.61,9.61,9.62,9.61,9.62,5600,53832.0,1105],[20240830,9.62,9.61,9.62,9.61,9.62,6700,64422.0,1106],[20240830,9.62,9.61,9.61,9.61,9.61,23900,229674.0,1107],[20240830,9.61,9.61,9.61,9.6,9.6,8800,84502.0,1108],[20240830,9.6,9.59,9.59,9.57,9.57,28500,272997.0,1109],[20240830,9.57,9.56,9.6,9.56,9.58,85200,815947.0,1110],[20240830,9.58,9.58,9.59,9.58,9.58,20600,197358.0,1111],[20240830,9.58,9.58,9.58,9.56,9.56,66500,636060.0,1112],[20240830,9.56,9.55,9.57,9.55,9.56,52000,497024.0,1113],[20240830,9.56,9.55,9.56,9.55,9.56,79200,756471.0,1114],[20240830,9.56,9.56,9.56,9.55,9.55,11900,113663.0,1115],[20240830,9.55,9.55,9.56,9.55,9.56,18900,180677.0,1116],[20240830,9.56,9.56,9.57,9.55,9.56,14800,141436.0,1117],[20240830,9.56,9.57,9.57,9.57,9.57,3900,37323.0,1118],[20240830,9.57,9.57,9.57,9.56,9.56,5800,55468.0,1119],[20240830,9.56,9.57,9.57,9.56,9.56,12800,122372.0,1120],[20240830,9.56,9.57,9.57,9.57,9.57,5100,48807.0,1121],[20240830,9.57,9.56,9.57,9.55,9.56,57700,551583.0,1122],[20240830,9.56,9.56,9.57,9.55,9.57,21700,207496.0,1123],[20240830,9.57,9.57,9.58,9.57,9.58,6100,58422.0,1124],[20240830,9.58,9.59,9.59,9.59,9.59,5100,48873.0,1125],[20240830,9.59,9.59,9.59,9.59,9.59,300,2877.0,1126],[20240830,9.59,9.59,9.59,9.59,9.59,10700,102613.0,1127],[20240830,9.59,9.59,9.6,9.58,9.58,19300,185088.0,1128],[20240830,9.58,9.58,9.59,9.58,9.59,5000,47905.0,1129],[20240830,9.59,9.58,9.61,9.58,9.61,68200,654418.0,1130],[20240830,9.61,9.63,9.64,9.6,9.63,270800,2602755.0,1301],[20240830,9.63,9.63,9.63,9.62,9.63,18900,181859.0,1302],[20240830,9.63,9.63,9.63,9.62,9.62,16200,155885.0,1303],[20240830,9.62,9.62,9.62,9.61,9.61,25800,248040.0,1304],[20240830,9.61,9.6,9.61,9.59,9.59,15800,151707.0,1305],[20240830,9.59,9.59,9.6,9.59,9.59,16600,159220.0,1306],[20240830,9.59,9.58,9.62,9.58,9.62,57500,552278.0,1307],[20240830,9.62,9.6,9.62,9.6,9.6,41600,399485.0,1308],[20240830,9.6,9.62,9.62,9.59,9.6,22000,211194.0,1309],[20240830,9.6,9.61,9.61,9.6,9.6,11600,111364.0,1310],[20240830,9.6,9.6,9.6,9.59,9.59,78500,753481.0,1311],[20240830,9.59,9.6,9.61,9.59,9.6,42500,407894.0,1312],[20240830,9.6,9.6,9.6,9.6,9.6,10200,97920.0,1313],[20240830,9.6,9.61,9.61,9.58,9.58,29600,284048.0,1314],[20240830,9.58,9.58,9.59,9.58,9.58,16400,157162.0,1315],[20240830,9.58,9.58,9.59,9.58,9.58,27400,262508.0,1316],[20240830,9.58,9.58,9.58,9.57,9.57,16000,153140.0,1317],[20240830,9.57,9.58,9.58,9.57,9.57,39100,374259.0,1318],[20240830,9.57,9.57,9.57,9.57,9.57,9000,86130.0,1319],[20240830,9.57,9.57,9.57,9.57,9.57,800,7656.0,1320],[20240830,9.57,9.57,9.59,9.57,9.59,21000,201242.0,1321],[20240830,9.59,9.59,9.59,9.58,9.58,6100,58494.0,1322],[20240830,9.58,9.58,9.59,9.58,9.58,32600,312314.0,1323],[20240830,9.58,9.57,9.58,9.57,9.58,7200,68932.0,1324],[20240830,9.58,9.59,9.59,9.58,9.58,54900,526110.0,1325],[20240830,9.58,9.58,9.58,9.58,9.58,10400,99632.0,1326],[20240830,9.58,9.57,9.58,9.57,9.57,38300,366558.0,1327],[20240830,9.57,9.57,9.58,9.57,9.57,7400,70823.0,1328],[20240830,9.57,9.57,9.58,9.57,9.57,14600,139723.0,1329],[20240830,9.57,9.58,9.58,9.57,9.58,7600,72786.0,1330],[20240830,9.58,9.58,9.58,9.57,9.57,2400,22985.0,1331],[20240830,9.57,9.58,9.58,9.57,9.58,25100,240439.0,1332],[20240830,9.58,9.58,9.58,9.57,9.57,17500,167531.0,1333],[20240830,9.57,9.58,9.58,9.57,9.58,6400,61288.0,1334],[20240830,9.58,9.58,9.6,9.58,9.6,31900,305819.0,1335],[20240830,9.6,9.59,9.59,9.57,9.57,40000,383217.0,1336],[20240830,9.57,9.57,9.57,9.56,9.57,12400,118574.0,1337],[20240830,9.57,9.56,9.56,9.55,9.55,57900,553410.0,1338],[20240830,9.55,9.56,9.56,9.56,9.56,3600,34416.0,1339],[20240830,9.56,9.56,9.56,9.55,9.55,13500,128928.0,1340],[20240830,9.55,9.55,9.56,9.55,9.55,11100,106015.0,1341],[20240830,9.55,9.55,9.55,9.54,9.54,75600,720852.0,1342],[20240830,9.54,9.54,9.54,9.52,9.53,29600,281988.0,1343],[20240830,9.53,9.53,9.54,9.53,9.54,27300,260331.0,1344],[20240830,9.54,9.54,9.55,9.54,9.55,44200,421813.0,1345],[20240830,9.55,9.54,9.54,9.54,9.54,3200,30536.0,1346],[20240830,9.54,9.54,9.55,9.54,9.54,3500,33402.0,1347],[20240830,9.54,9.54,9.54,9.5,9.5,93100,886238.0,1348],[20240830,9.5,9.51,9.52,9.51,9.52,47100,448158.0,1349],[20240830,9.52,9.52,9.52,9.5,9.51,36300,345151.0,1350],[20240830,9.51,9.51,9.51,9.5,9.51,46400,440866.0,1351],[20240830,9.51,9.51,9.53,9.51,9.51,98000,932352.0,1352],[20240830,9.51,9.52,9.52,9.5,9.51,74200,705811.0,1353],[20240830,9.51,9.52,9.53,9.52,9.53,9700,92413.0,1354],[20240830,9.53,9.53,9.53,9.53,9.53,12000,114360.0,1355],[20240830,9.53,9.54,9.54,9.51,9.51,49400,470122.0,1356],[20240830,9.51,9.52,9.53,9.52,9.53,8000,76220.0,1357],[20240830,9.53,9.53,9.53,9.52,9.52,6700,63831.0,1358],[20240830,9.52,9.52,9.52,9.52,9.52,3000,28560.0,1359],[20240830,9.52,9.52,9.52,9.51,9.51,9500,90433.0,1400],[20240830,9.51,9.51,9.51,9.48,9.48,265400,2516004.0,1401],[20240830,9.48,9.48,9.49,9.46,9.46,42100,398860.0,1402],[20240830,9.46,9.46,9.48,9.46,9.48,38300,362597.0,1403],[20240830,9.48,9.49,9.49,9.48,9.49,13500,128078.0,1404],[20240830,9.49,9.48,9.5,9.48,9.49,15000,142365.0,1405],[20240830,9.49,9.49,9.5,9.47,9.47,64100,607427.0,1406],[20240830,9.47,9.5,9.5,9.46,9.47,9800,92868.0,1407],[20240830,9.47,9.47,9.47,9.46,9.46,17900,169358.0,1408],[20240830,9.46,9.46,9.46,9.45,9.45,21600,204193.0,1409],[20240830,9.45,9.45,9.46,9.45,9.45,16100,152162.0,1410],[20240830,9.45,9.45,9.46,9.45,9.45,12400,117218.0,1411],[20240830,9.45,9.45,9.46,9.43,9.43,63100,595582.0,1412],[20240830,9.43,9.44,9.44,9.42,9.42,65000,612872.0,1413],[20240830,9.42,9.43,9.46,9.42,9.45,63200,596572.0,1414],[20240830,9.45,9.45,9.46,9.42,9.43,56800,535619.0,1415],[20240830,9.43,9.46,9.46,9.42,9.42,11700,110428.0,1416],[20240830,9.42,9.46,9.47,9.46,9.47,8700,82333.0,1417],[20240830,9.47,9.46,9.47,9.46,9.46,7200,68116.0,1418],[20240830,9.46,9.46,9.46,9.45,9.45,8800,83235.0,1419],[20240830,9.45,9.45,9.45,9.44,9.44,9200,86891.0,1420],[20240830,9.44,9.44,9.45,9.44,9.45,1100,10386.0,1421],[20240830,9.45,9.45,9.45,9.44,9.44,27700,261551.0,1422],[20240830,9.44,9.44,9.44,9.43,9.44,6900,65120.0,1423],[20240830,9.44,9.43,9.44,9.43,9.43,7000,66020.0,1424],[20240830,9.43,9.43,9.44,9.43,9.43,7400,69821.0,1425],[20240830,9.43,9.43,9.44,9.43,9.44,57100,538755.0,1426],[20240830,9.44,9.45,9.45,9.44,9.45,9300,87861.0,1427],[20240830,9.45,9.45,9.45,9.44,9.44,10100,95404.0,1428],[20240830,9.44,9.44,9.45,9.44,9.44,29100,274732.0,1429],[20240830,9.44,9.44,9.44,9.43,9.43,4000,37737.0,1430],[20240830,9.43,9.44,9.44,9.43,9.43,48900,461142.0,1431],[20240830,9.43,9.43,9.43,9.43,9.43,25600,241408.0,1432],[20240830,9.43,9.43,9.43,9.41,9.41,209600,1973861.0,1433],[20240830,9.41,9.41,9.42,9.4,9.41,48600,457268.0,1434],[20240830,9.41,9.41,9.41,9.4,9.41,53600,503930.0,1435],[20240830,9.41,9.41,9.41,9.41,9.41,44000,414041.0,1436],[20240830,9.41,9.41,9.42,9.41,9.41,16100,151523.0,1437],[20240830,9.41,9.42,9.43,9.42,9.43,18600,175217.0,1438],[20240830,9.43,9.43,9.43,9.41,9.41,12200,114888.0,1439],[20240830,9.41,9.41,9.42,9.41,9.41,12200,114812.0,1440],[20240830,9.41,9.41,9.41,9.41,9.41,8100,76221.0,1441],[20240830,9.41,9.41,9.42,9.4,9.41,34300,322732.0,1442],[20240830,9.41,9.41,9.41,9.41,9.41,28800,271008.0,1443],[20240830,9.41,9.41,9.41,9.4,9.4,37700,354578.0,1444],[20240830,9.4,9.41,9.41,9.39,9.4,43500,408729.0,1445],[20240830,9.4,9.39,9.4,9.39,9.4,40000,375901.0,1446],[20240830,9.4,9.39,9.4,9.39,9.39,55000,516892.0,1447],[20240830,9.39,9.4,9.41,9.4,9.4,19500,183291.0,1448],[20240830,9.4,9.4,9.4,9.39,9.4,34200,321358.0,1449],[20240830,9.4,9.4,9.41,9.4,9.4,26500,249068.0,1450],[20240830,9.4,9.4,9.4,9.4,9.4,39300,369414.0,1451],[20240830,9.4,9.4,9.4,9.39,9.4,50600,475564.0,1452],[20240830,9.4,9.4,9.41,9.4,9.41,61200,575768.0,1453],[20240830,9.41,9.42,9.42,9.41,9.41,60900,573555.0,1454],[20240830,9.41,9.42,9.43,9.41,9.43,44100,415578.0,1455],[20240830,9.43,9.42,9.43,9.41,9.41,69400,653476.0,1456],[20240830,9.41,9.42,9.43,9.41,9.42,34000,320243.0,1457],[20240830,9.42,9.42,9.42,9.42,9.42,500,4710.0,1458],[20240830,9.42,9.42,9.42,9.42,9.42,0,0.0,1459],[20240830,9.42,9.42,9.42,9.42,9.42,124500,1172790.0,1500],[20240902,9.42,9.5,9.59,9.47,9.57,484500,4625721.0,931],[20240902,9.57,9.53,9.57,9.47,9.48,170100,1618076.0,932],[20240902,9.48,9.49,9.54,9.49,9.52,54100,515169.0,933],[20240902,9.52,9.52,9.54,9.51,9.52,114900,1094157.0,934],[20240902,9.52,9.52,9.56,9.51,9.52,137700,1312254.0,935],[20240902,9.52,9.52,9.53,9.48,9.5,152600,1449874.0,936],[20240902,9.5,9.52,9.52,9.5,9.5,54900,521998.0,937],[20240902,9.5,9.5,9.51,9.5,9.5,48600,461756.0,938],[20240902,9.5,9.5,9.5,9.47,9.47,143200,1357101.0,939],[20240902,9.47,9.46,9.5,9.45,9.49,61300,580582.0,940],[20240902,9.49,9.49,9.51,9.48,9.5,46400,440612.0,941],[20240902,9.5,9.51,9.51,9.49,9.49,70500,669509.0,942],[20240902,9.49,9.49,9.51,9.49,9.51,24800,235804.0,943],[20240902,9.51,9.52,9.6,9.52,9.6,193600,1851253.0,944],[20240902,9.6,9.6,9.62,9.56,9.6,135000,1295087.0,945],[20240902,9.6,9.6,9.6,9.56,9.58,49200,471416.0,946],[20240902,9.58,9.58,9.59,9.56,9.58,122400,1173012.0,947],[20240902,9.58,9.58,9.58,9.54,9.54,45500,435033.0,948],[20240902,9.54,9.55,9.58,9.53,9.57,31400,299815.0,949],[20240902,9.57,9.57,9.58,9.57,9.57,80200,768236.0,950],[20240902,9.57,9.57,9.57,9.54,9.54,47400,452857.0,951],[20240902,9.54,9.54,9.55,9.54,9.54,23400,223283.0,952],[20240902,9.54,9.53,9.54,9.53,9.53,22400,213533.0,953],[20240902,9.53,9.53,9.54,9.53,9.53,13500,128724.0,954],[20240902,9.53,9.54,9.56,9.54,9.56,31900,304481.0,955],[20240902,9.56,9.56,9.56,9.55,9.56,11700,111850.0,956],[20240902,9.56,9.55,9.56,9.54,9.54,39300,375162.0,957],[20240902,9.54,9.54,9.54,9.54,9.54,7000,66780.0,958],[20240902,9.54,9.54,9.55,9.54,9.55,11000,105018.0,959],[20240902,9.55,9.55,9.57,9.54,9.57,64600,616969.0,1000],[20240902,9.57,9.55,9.56,9.54,9.54,40200,383863.0,1001],[20240902,9.54,9.54,9.54,9.53,9.54,28100,268061.0,1002],[20240902,9.54,9.55,9.55,9.53,9.53,38800,369957.0,1003],[20240902,9.53,9.53,9.54,9.53,9.53,15200,144911.0,1004],[20240902,9.53,9.53,9.54,9.52,9.54,22200,211608.0,1005],[20240902,9.54,9.54,9.54,9.53,9.54,28300,269764.0,1006],[20240902,9.54,9.52,9.54,9.52,9.52,34500,328742.0,1007],[20240902,9.52,9.54,9.55,9.54,9.55,48700,464736.0,1008],[20240902,9.55,9.54,9.55,9.54,9.54,6900,65891.0,1009],[20240902,9.54,9.54,9.55,9.54,9.54,20900,199436.0,1010],[20240902,9.54,9.54,9.55,9.54,9.55,22500,214754.0,1011],[20240902,9.55,9.54,9.6,9.54,9.6,154000,1472984.0,1012],[20240902,9.6,9.6,9.6,9.58,9.58,61000,585440.0,1013],[20240902,9.58,9.57,9.58,9.56,9.58,15200,145509.0,1014],[20240902,9.58,9.58,9.59,9.57,9.58,88900,851823.0,1015],[20240902,9.58,9.58,9.58,9.57,9.58,30900,296012.0,1016],[20240902,9.58,9.58,9.58,9.56,9.56,38000,363744.0,1017],[20240902,9.56,9.57,9.58,9.57,9.58,8800,84267.0,1018],[20240902,9.58,9.58,9.6,9.58,9.58,12800,122734.0,1019],[20240902,9.58,9.58,9.58,9.56,9.58,19900,190542.0,1020],[20240902,9.58,9.58,9.6,9.58,9.6,29200,279936.0,1021],[20240902,9.6,9.59,9.6,9.59,9.6,27200,260900.0,1022],[20240902,9.6,9.6,9.6,9.59,9.59,57400,550527.0,1023],[20240902,9.59,9.58,9.58,9.57,9.57,8200,78521.0,1024],[20240902,9.57,9.57,9.57,9.56,9.56,72800,696654.0,1025],[20240902,9.56,9.56,9.56,9.56,9.56,1600,15296.0,1026],[20240902,9.56,9.56,9.56,9.54,9.54,14400,137591.0,1027],[20240902,9.54,9.55,9.55,9.55,9.55,27700,264529.0,1028],[20240902,9.55,9.55,9.57,9.55,9.57,50700,484929.0,1029],[20240902,9.57,9.56,9.58,9.56,9.58,17900,171327.0,1030],[20240902,9.58,9.58,9.59,9.58,9.59,72200,692132.0,1031],[20240902,9.59,9.58,9.58,9.57,9.57,27100,259610.0,1032],[20240902,9.57,9.58,9.59,9.57,9.58,39200,375727.0,1033],[20240902,9.58,9.59,9.59,9.58,9.59,4500,43121.0,1034],[20240902,9.59,9.59,9.6,9.59,9.6,111200,1067149.0,1035],[20240902,9.6,9.6,9.61,9.59,9.59,91200,875455.0,1036],[20240902,9.59,9.59,9.59,9.57,9.57,44500,426375.0,1037],[20240902,9.57,9.57,9.57,9.57,9.57,5000,47850.0,1038],[20240902,9.57,9.57,9.57,9.56,9.56,25300,242119.0,1039],[20240902,9.56,9.57,9.57,9.57,9.57,30000,287098.0,1040],[20240902,9.57,9.57,9.57,9.56,9.56,5000,47848.0,1041],[20240902,9.56,9.57,9.57,9.56,9.56,9400,89865.0,1042],[20240902,9.56,9.56,9.56,9.54,9.54,161700,1545052.0,1043],[20240902,9.54,9.54,9.54,9.53,9.53,24800,236521.0,1044],[20240902,9.53,9.52,9.54,9.52,9.52,51000,485991.0,1045],[20240902,9.52,9.52,9.53,9.52,9.52,33200,316070.0,1046],[20240902,9.52,9.52,9.54,9.52,9.54,24300,231573.0,1047],[20240902,9.54,9.54,9.54,9.54,9.54,22700,216558.0,1048],[20240902,9.54,9.55,9.55,9.54,9.54,19400,185077.0,1049],[20240902,9.54,9.55,9.55,9.52,9.52,297300,2833433.0,1050],[20240902,9.52,9.52,9.52,9.51,9.51,8100,77079.0,1051],[20240902,9.51,9.51,9.51,9.51,9.51,45200,429853.0,1052],[20240902,9.51,9.51,9.52,9.51,9.52,12600,119829.0,1053],[20240902,9.52,9.52,9.52,9.51,9.51,9700,92262.0,1054],[20240902,9.51,9.51,9.51,9.51,9.51,800,7608.0,1055],[20240902,9.51,9.51,9.51,9.51,9.51,12900,122679.0,1056],[20240902,9.51,9.51,9.52,9.48,9.48,91800,872148.0,1057],[20240902,9.48,9.48,9.49,9.48,9.49,16600,157482.0,1058],[20240902,9.49,9.49,9.49,9.49,9.49,8100,76869.0,1059],[20240902,9.49,9.48,9.49,9.48,9.48,16900,160253.0,1100],[20240902,9.48,9.48,9.49,9.48,9.49,2400,22754.0,1101],[20240902,9.49,9.48,9.48,9.48,9.48,60300,571645.0,1102],[20240902,9.48,9.48,9.49,9.48,9.49,4900,46453.0,1103],[20240902,9.49,9.48,9.48,9.46,9.46,48900,463056.0,1104],[20240902,9.46,9.46,9.46,9.41,9.43,140200,1322540.0,1105],[20240902,9.43,9.43,9.45,9.42,9.44,43900,414041.0,1106],[20240902,9.44,9.44,9.45,9.44,9.45,6700,63309.0,1107],[20240902,9.45,9.44,9.44,9.41,9.41,28400,267749.0,1108],[20240902,9.41,9.42,9.42,9.41,9.41,3100,29189.0,1109],[20240902,9.41,9.41,9.42,9.41,9.42,4500,42379.0,1110],[20240902,9.42,9.43,9.43,9.42,9.42,55400,522392.0,1111],[20240902,9.42,9.42,9.43,9.42,9.43,5200,49003.0,1112],[20240902,9.43,9.42,9.42,9.42,9.42,1600,15072.0,1113],[20240902,9.42,9.43,9.43,9.42,9.42,8800,82905.0,1114],[20240902,9.42,9.43,9.43,9.42,9.43,5900,55615.0,1115],[20240902,9.43,9.42,9.42,9.41,9.41,40500,381351.0,1116],[20240902,9.41,9.4,9.41,9.4,9.41,30300,284835.0,1117],[20240902,9.41,9.41,9.41,9.4,9.4,25700,241618.0,1118],[20240902,9.4,9.4,9.4,9.39,9.39,16800,157882.0,1119],[20240902,9.39,9.4,9.42,9.4,9.42,17000,159832.0,1120],[20240902,9.42,9.41,9.42,9.41,9.42,3300,31083.0,1121],[20240902,9.42,9.41,9.41,9.41,9.41,6300,59283.0,1122],[20240902,9.41,9.4,9.4,9.4,9.4,7700,72380.0,1123],[20240902,9.4,9.4,9.41,9.4,9.4,5400,50761.0,1124],[20240902,9.4,9.4,9.4,9.39,9.39,2400,22547.0,1125],[20240902,9.39,9.39,9.4,9.38,9.38,17200,161499.0,1126],[20240902,9.38,9.38,9.4,9.38,9.4,38800,364144.0,1127],[20240902,9.4,9.4,9.4,9.4,9.4,300,2820.0,1128],[20240902,9.4,9.42,9.42,9.41,9.41,2200,20719.0,1129],[20240902,9.41,9.4,9.4,9.4,9.4,8600,80840.0,1130],[20240902,9.4,9.4,9.4,9.39,9.39,34100,320336.0,1301],[20240902,9.39,9.39,9.4,9.39,9.39,9500,89216.0,1302],[20240902,9.39,9.4,9.4,9.38,9.38,24200,227259.0,1303],[20240902,9.38,9.38,9.39,9.38,9.38,25300,237352.0,1304],[20240902,9.38,9.39,9.41,9.36,9.41,40400,379101.0,1305],[20240902,9.41,9.41,9.41,9.4,9.4,9100,85621.0,1306],[20240902,9.4,9.4,9.41,9.4,9.41,8800,82728.0,1307],[20240902,9.41,9.4,9.4,9.4,9.4,3600,33840.0,1308],[20240902,9.4,9.4,9.4,9.39,9.4,7500,70492.0,1309],[20240902,9.4,9.39,9.4,9.39,9.4,3900,36628.0,1310],[20240902,9.4,9.4,9.4,9.4,9.4,1000,9400.0,1311],[20240902,9.4,9.4,9.4,9.38,9.38,6400,60092.0,1312],[20240902,9.38,9.38,9.4,9.38,9.4,76000,712554.0,1313],[20240902,9.4,9.39,9.39,9.38,9.38,12400,116426.0,1314],[20240902,9.38,9.38,9.38,9.37,9.37,15300,143443.0,1315],[20240902,9.37,9.35,9.38,9.35,9.37,108800,1017674.0,1316],[20240902,9.37,9.37,9.37,9.37,9.37,3000,28110.0,1317],[20240902,9.37,9.38,9.38,9.37,9.38,21800,204454.0,1318],[20240902,9.38,9.38,9.38,9.37,9.37,13800,129376.0,1319],[20240902,9.37,9.38,9.38,9.37,9.37,4400,41251.0,1320],[20240902,9.37,9.37,9.37,9.34,9.34,43600,407846.0,1321],[20240902,9.34,9.36,9.36,9.36,9.36,11500,107643.0,1322],[20240902,9.36,9.36,9.37,9.34,9.34,23400,218747.0,1323],[20240902,9.34,9.34,9.35,9.34,9.35,6800,63519.0,1324],[20240902,9.35,9.35,9.36,9.34,9.35,10400,97242.0,1325],[20240902,9.35,9.35,9.35,9.34,9.34,12200,114065.0,1326],[20240902,9.34,9.35,9.35,9.34,9.35,28100,262523.0,1327],[20240902,9.35,9.34,9.36,9.34,9.34,3000,28029.0,1328],[20240902,9.34,9.35,9.35,9.34,9.35,2800,26164.0,1329],[20240902,9.35,9.34,9.35,9.34,9.34,7700,71933.0,1330],[20240902,9.34,9.35,9.35,9.35,9.35,2500,23375.0,1331],[20240902,9.35,9.34,9.35,9.34,9.34,13800,129006.0,1332],[20240902,9.34,9.34,9.35,9.34,9.35,7000,65444.0,1333],[20240902,9.35,9.36,9.38,9.36,9.37,23000,215478.0,1334],[20240902,9.37,9.37,9.37,9.36,9.37,15300,143280.0,1335],[20240902,9.37,9.37,9.38,9.37,9.38,6600,61898.0,1336],[20240902,9.38,9.39,9.39,9.38,9.38,7000,65677.0,1337],[20240902,9.38,9.38,9.39,9.38,9.38,6600,61914.0,1338],[20240902,9.38,9.38,9.39,9.38,9.39,2600,24408.0,1339],[20240902,9.39,9.39,9.39,9.39,9.39,400,3756.0,1340],[20240902,9.39,9.38,9.38,9.38,9.38,8000,75040.0,1341],[20240902,9.38,9.38,9.39,9.37,9.38,16300,152879.0,1342],[20240902,9.38,9.37,9.38,9.37,9.37,4900,45918.0,1343],[20240902,9.37,9.37,9.37,9.37,9.37,500,4685.0,1344],[20240902,9.37,9.35,9.36,9.35,9.35,31900,298413.0,1345],[20240902,9.35,9.35,9.36,9.35,9.36,4500,42081.0,1346],[20240902,9.36,9.36,9.36,9.35,9.35,10300,96310.0,1347],[20240902,9.35,9.35,9.35,9.34,9.34,600,5608.0,1348],[20240902,9.34,9.34,9.34,9.34,9.34,2400,22416.0,1349],[20240902,9.34,9.35,9.35,9.35,9.35,12400,115940.0,1350],[20240902,9.35,9.34,9.34,9.34,9.34,200,1868.0,1351],[20240902,9.34,9.34,9.34,9.34,9.34,5900,55106.0,1352],[20240902,9.34,9.34,9.35,9.34,9.34,15700,146665.0,1353],[20240902,9.34,9.35,9.35,9.35,9.35,600,5610.0,1354],[20240902,9.35,9.35,9.35,9.34,9.34,4400,41098.0,1355],[20240902,9.34,9.34,9.34,9.34,9.34,4000,37360.0,1356],[20240902,9.34,9.34,9.35,9.34,9.34,13600,127040.0,1357],[20240902,9.34,9.34,9.34,9.33,9.34,14000,130757.0,1358],[20240902,9.34,9.34,9.35,9.34,9.35,18900,176533.0,1359],[20240902,9.35,9.35,9.37,9.35,9.37,52600,492566.0,1400],[20240902,9.37,9.37,9.37,9.36,9.36,5500,51495.0,1401],[20240902,9.36,9.36,9.36,9.36,9.36,10600,99216.0,1402],[20240902,9.36,9.36,9.36,9.36,9.36,14500,135720.0,1403],[20240902,9.36,9.36,9.36,9.35,9.36,11900,111337.0,1404],[20240902,9.36,9.35,9.35,9.35,9.35,11900,111265.0,1405],[20240902,9.35,9.35,9.36,9.35,9.35,11700,109401.0,1406],[20240902,9.35,9.34,9.34,9.33,9.33,27700,258591.0,1407],[20240902,9.33,9.33,9.33,9.32,9.32,10800,100751.0,1408],[20240902,9.32,9.34,9.34,9.33,9.33,3400,31725.0,1409],[20240902,9.33,9.33,9.33,9.33,9.33,14200,132486.0,1410],[20240902,9.33,9.33,9.33,9.33,9.33,17800,166074.0,1411],[20240902,9.33,9.32,9.33,9.32,9.32,8700,81103.0,1412],[20240902,9.32,9.33,9.33,9.32,9.32,11600,108137.0,1413],[20240902,9.32,9.32,9.32,9.32,9.32,14500,135140.0,1414],[20240902,9.32,9.32,9.32,9.31,9.31,14000,130438.0,1415],[20240902,9.31,9.31,9.32,9.3,9.31,27200,253192.0,1416],[20240902,9.31,9.31,9.32,9.3,9.31,40400,376133.0,1417],[20240902,9.31,9.31,9.32,9.31,9.31,16000,148971.0,1418],[20240902,9.31,9.31,9.31,9.31,9.31,4500,41895.0,1419],[20240902,9.31,9.31,9.31,9.3,9.31,41000,381408.0,1420],[20240902,9.31,9.3,9.31,9.3,9.31,5300,49335.0,1421],[20240902,9.31,9.3,9.3,9.29,9.3,46100,428614.0,1422],[20240902,9.3,9.3,9.3,9.29,9.29,17300,160727.0,1423],[20240902,9.29,9.29,9.29,9.29,9.29,7900,73391.0,1424],[20240902,9.29,9.28,9.29,9.28,9.29,69000,640369.0,1425],[20240902,9.29,9.28,9.29,9.28,9.29,18500,171786.0,1426],[20240902,9.29,9.29,9.29,9.28,9.28,30200,280291.0,1427],[20240902,9.28,9.28,9.29,9.28,9.29,44300,411160.0,1428],[20240902,9.29,9.28,9.28,9.28,9.28,5800,53824.0,1429],[20240902,9.28,9.28,9.28,9.28,9.28,25300,234784.0,1430],[20240902,9.28,9.29,9.29,9.28,9.28,28500,264629.0,1431],[20240902,9.28,9.28,9.29,9.28,9.29,19600,182009.0,1432],[20240902,9.29,9.28,9.29,9.28,9.29,3300,30649.0,1433],[20240902,9.29,9.28,9.29,9.28,9.28,3700,34357.0,1434],[20240902,9.28,9.29,9.29,9.28,9.28,22700,210717.0,1435],[20240902,9.28,9.28,9.28,9.28,9.28,7300,67744.0,1436],[20240902,9.28,9.28,9.29,9.28,9.28,17200,159623.0,1437],[20240902,9.28,9.28,9.29,9.28,9.28,20900,193969.0,1438],[20240902,9.28,9.28,9.29,9.27,9.27,24200,224567.0,1439],[20240902,9.27,9.28,9.29,9.27,9.29,29800,276525.0,1440],[20240902,9.29,9.28,9.28,9.28,9.28,6800,63106.0,1441],[20240902,9.28,9.27,9.28,9.27,9.27,14400,133617.0,1442],[20240902,9.27,9.28,9.28,9.27,9.27,18600,172430.0,1443],[20240902,9.27,9.27,9.28,9.27,9.27,18300,169673.0,1444],[20240902,9.27,9.27,9.28,9.27,9.28,5700,52848.0,1445],[20240902,9.28,9.28,9.28,9.27,9.28,68100,631357.0,1446],[20240902,9.28,9.28,9.28,9.27,9.27,35100,325403.0,1447],[20240902,9.27,9.27,9.28,9.26,9.26,47400,439124.0,1448],[20240902,9.26,9.26,9.26,9.24,9.25,48100,445060.0,1449],[20240902,9.25,9.25,9.26,9.25,9.26,64400,595986.0,1450],[20240902,9.26,9.26,9.27,9.26,9.26,74700,691669.0,1451],[20240902,9.26,9.26,9.26,9.25,9.25,14800,136949.0,1452],[20240902,9.25,9.26,9.26,9.25,9.26,19900,184211.0,1453],[20240902,9.26,9.25,9.27,9.25,9.26,43400,401844.0,1454],[20240902,9.26,9.26,9.27,9.26,9.27,19600,181556.0,1455],[20240902,9.27,9.25,9.27,9.25,9.25,85900,795099.0,1456],[20240902,9.25,9.24,9.27,9.24,9.27,52900,489680.0,1457],[20240902,9.27,9.25,9.25,9.25,9.25,5000,46250.0,1458],[20240902,9.25,9.25,9.25,9.25,9.25,0,0.0,1459],[20240902,9.25,9.24,9.24,9.24,9.24,204900,1893276.0,1500],[20240903,9.24,9.46,9.5,9.28,9.32,1133000,10671255.0,931],[20240903,9.32,9.32,9.34,9.24,9.27,351600,3263244.0,932],[20240903,9.27,9.27,9.27,9.24,9.25,266000,2464031.0,933],[20240903,9.25,9.26,9.29,9.26,9.29,96100,892064.0,934],[20240903,9.29,9.29,9.29,9.24,9.26,233300,2159109.0,935],[20240903,9.26,9.28,9.32,9.28,9.32,258600,2405520.0,936],[20240903,9.32,9.33,9.34,9.27,9.27,129600,1207217.0,937],[20240903,9.27,9.27,9.3,9.27,9.29,76200,707538.0,938],[20240903,9.29,9.29,9.29,9.27,9.27,33800,313743.0,939],[20240903,9.27,9.28,9.3,9.28,9.3,58900,546916.0,940],[20240903,9.3,9.28,9.3,9.28,9.29,23700,220267.0,941],[20240903,9.29,9.3,9.3,9.29,9.3,40300,374824.0,942],[20240903,9.3,9.3,9.3,9.3,9.3,23900,222200.0,943],[20240903,9.3,9.3,9.33,9.3,9.32,61200,570624.0,944],[20240903,9.32,9.32,9.36,9.31,9.36,89200,832473.0,945],[20240903,9.36,9.38,9.45,9.38,9.45,262900,2473408.0,946],[20240903,9.45,9.43,9.43,9.38,9.38,71600,672881.0,947],[20240903,9.38,9.38,9.39,9.36,9.36,54200,508013.0,948],[20240903,9.36,9.37,9.4,9.35,9.38,82400,772735.0,949],[20240903,9.38,9.38,9.43,9.36,9.43,80900,759936.0,950],[20240903,9.43,9.43,9.45,9.43,9.43,118500,1117939.0,951],[20240903,9.43,9.42,9.43,9.39,9.39,80500,756882.0,952],[20240903,9.39,9.44,9.56,9.44,9.53,582400,5537637.0,953],[20240903,9.53,9.51,9.51,9.43,9.45,88000,834708.0,954],[20240903,9.45,9.45,9.45,9.44,9.44,63800,602691.0,955],[20240903,9.44,9.43,9.44,9.42,9.42,61700,581750.0,956],[20240903,9.42,9.42,9.42,9.41,9.42,48600,458079.0,957],[20240903,9.42,9.42,9.5,9.42,9.5,38500,364323.0,958],[20240903,9.5,9.5,9.5,9.43,9.43,245800,2320092.0,959],[20240903,9.43,9.42,9.44,9.41,9.41,30500,287296.0,1000],[20240903,9.41,9.42,9.43,9.42,9.42,20400,192189.0,1001],[20240903,9.42,9.42,9.44,9.42,9.43,69900,658957.0,1002],[20240903,9.43,9.42,9.42,9.38,9.39,117800,1107360.0,1003],[20240903,9.39,9.36,9.4,9.36,9.38,67200,630219.0,1004],[20240903,9.38,9.38,9.38,9.37,9.38,14000,131200.0,1005],[20240903,9.38,9.36,9.37,9.36,9.37,69600,651677.0,1006],[20240903,9.37,9.37,9.39,9.37,9.39,14000,131298.0,1007],[20240903,9.39,9.39,9.4,9.39,9.4,12800,120223.0,1008],[20240903,9.4,9.39,9.39,9.38,9.39,10700,100459.0,1009],[20240903,9.39,9.39,9.39,9.38,9.38,10300,96638.0,1010],[20240903,9.38,9.38,9.38,9.38,9.38,4600,43148.0,1011],[20240903,9.38,9.39,9.4,9.39,9.4,18400,172856.0,1012],[20240903,9.4,9.4,9.4,9.39,9.4,19800,186052.0,1013],[20240903,9.4,9.39,9.41,9.39,9.41,29100,273533.0,1014],[20240903,9.41,9.41,9.41,9.38,9.38,59600,559543.0,1015],[20240903,9.38,9.38,9.39,9.38,9.39,25900,243177.0,1016],[20240903,9.39,9.39,9.39,9.39,9.39,5400,50706.0,1017],[20240903,9.39,9.39,9.39,9.38,9.38,5200,48806.0,1018],[20240903,9.38,9.38,9.38,9.38,9.38,9100,85358.0,1019],[20240903,9.38,9.38,9.38,9.38,9.38,11100,104118.0,1020],[20240903,9.38,9.38,9.41,9.38,9.41,21200,198943.0,1021],[20240903,9.41,9.41,9.43,9.41,9.43,11200,105461.0,1022],[20240903,9.43,9.43,9.43,9.42,9.43,22800,214994.0,1023],[20240903,9.43,9.42,9.42,9.4,9.4,8000,75253.0,1024],[20240903,9.4,9.4,9.4,9.37,9.39,76500,718072.0,1025],[20240903,9.39,9.39,9.39,9.38,9.38,10900,102280.0,1026],[20240903,9.38,9.38,9.39,9.38,9.38,29200,273910.0,1027],[20240903,9.38,9.38,9.38,9.38,9.38,4200,39396.0,1028],[20240903,9.38,9.38,9.38,9.37,9.38,11300,105980.0,1029],[20240903,9.38,9.38,9.38,9.36,9.36,83700,784201.0,1030],[20240903,9.36,9.36,9.36,9.34,9.35,21900,204704.0,1031],[20240903,9.35,9.33,9.34,9.32,9.32,55800,520598.0,1032],[20240903,9.32,9.32,9.36,9.32,9.36,36000,336681.0,1033],[20240903,9.36,9.35,9.36,9.35,9.36,18900,176783.0,1034],[20240903,9.36,9.36,9.36,9.34,9.34,40200,375751.0,1035],[20240903,9.34,9.33,9.34,9.31,9.31,44500,414958.0,1036],[20240903,9.31,9.31,9.31,9.3,9.3,72100,670846.0,1037],[20240903,9.3,9.3,9.32,9.3,9.32,44400,413240.0,1038],[20240903,9.32,9.31,9.32,9.31,9.31,20200,188147.0,1039],[20240903,9.31,9.31,9.31,9.3,9.31,28900,269058.0,1040],[20240903,9.31,9.31,9.31,9.3,9.31,23400,217850.0,1041],[20240903,9.31,9.31,9.31,9.31,9.31,12300,114513.0,1042],[20240903,9.31,9.31,9.31,9.31,9.31,1900,17690.0,1043],[20240903,9.31,9.31,9.32,9.31,9.32,23000,214140.0,1044],[20240903,9.32,9.32,9.33,9.31,9.31,19400,180751.0,1045],[20240903,9.31,9.32,9.34,9.32,9.34,30900,288498.0,1046],[20240903,9.34,9.34,9.35,9.33,9.34,26800,250266.0,1047],[20240903,9.34,9.34,9.35,9.34,9.35,74900,700313.0,1048],[20240903,9.35,9.36,9.38,9.36,9.38,12200,114352.0,1049],[20240903,9.38,9.37,9.37,9.36,9.36,28900,270546.0,1050],[20240903,9.36,9.37,9.37,9.36,9.36,11200,104912.0,1051],[20240903,9.36,9.36,9.36,9.36,9.36,1900,17784.0,1052],[20240903,9.36,9.36,9.37,9.35,9.35,10900,102036.0,1053],[20240903,9.35,9.35,9.36,9.35,9.36,9800,91675.0,1054],[20240903,9.36,9.36,9.36,9.35,9.35,600,5614.0,1055],[20240903,9.35,9.36,9.36,9.36,9.36,800,7488.0,1056],[20240903,9.36,9.37,9.38,9.37,9.38,14700,137774.0,1057],[20240903,9.38,9.37,9.37,9.37,9.37,19500,182621.3,1058],[20240903,9.37,9.37,9.37,9.37,9.37,11700,109629.0,1059],[20240903,9.37,9.36,9.42,9.36,9.42,94100,883217.0,1100],[20240903,9.42,9.4,9.4,9.39,9.4,28100,264120.0,1101],[20240903,9.4,9.39,9.39,9.37,9.37,6900,64763.0,1102],[20240903,9.37,9.38,9.39,9.37,9.37,43400,406963.0,1103],[20240903,9.37,9.37,9.39,9.37,9.39,49400,463263.0,1104],[20240903,9.39,9.4,9.4,9.39,9.39,6800,63917.0,1105],[20240903,9.39,9.39,9.4,9.38,9.38,9100,85448.0,1106],[20240903,9.38,9.39,9.39,9.38,9.38,18800,176452.0,1107],[20240903,9.38,9.38,9.38,9.37,9.37,10900,102188.0,1108],[20240903,9.37,9.4,9.41,9.39,9.39,51000,479167.0,1109],[20240903,9.39,9.39,9.39,9.37,9.37,5500,51594.0,1110],[20240903,9.37,9.38,9.38,9.38,9.38,7000,65660.0,1111],[20240903,9.38,9.38,9.38,9.38,9.38,14500,136010.0,1112],[20240903,9.38,9.38,9.38,9.38,9.38,21300,199794.0,1113],[20240903,9.38,9.39,9.4,9.39,9.39,30100,282708.0,1114],[20240903,9.39,9.39,9.4,9.39,9.4,27200,255622.0,1115],[20240903,9.4,9.4,9.4,9.4,9.4,2400,22560.0,1116],[20240903,9.4,9.38,9.41,9.38,9.4,37300,350800.0,1117],[20240903,9.4,9.41,9.5,9.41,9.49,154500,1461454.0,1118],[20240903,9.49,9.5,9.5,9.41,9.46,78400,742631.0,1119],[20240903,9.46,9.4,9.45,9.4,9.43,42600,400755.0,1120],[20240903,9.43,9.44,9.46,9.43,9.46,38800,366464.0,1121],[20240903,9.46,9.45,9.45,9.43,9.43,54800,517297.0,1122],[20240903,9.43,9.43,9.43,9.41,9.41,7600,71648.0,1123],[20240903,9.41,9.42,9.43,9.42,9.43,9800,92387.0,1124],[20240903,9.43,9.43,9.45,9.43,9.45,23200,218900.0,1125],[20240903,9.45,9.44,9.44,9.42,9.42,9800,92422.0,1126],[20240903,9.42,9.41,9.42,9.41,9.41,8900,83751.0,1127],[20240903,9.41,9.41,9.41,9.4,9.4,1100,10348.0,1128],[20240903,9.4,9.4,9.4,9.4,9.4,15700,147630.0,1129],[20240903,9.4,9.41,9.42,9.41,9.42,50500,475270.0,1130],[20240903,9.42,9.42,9.42,9.38,9.38,39100,367615.0,1301],[20240903,9.38,9.38,9.39,9.37,9.39,7200,67527.0,1302],[20240903,9.39,9.39,9.39,9.37,9.37,6600,61901.0,1303],[20240903,9.37,9.37,9.37,9.36,9.36,5700,53379.0,1304],[20240903,9.36,9.35,9.37,9.35,9.36,16500,154343.0,1305],[20240903,9.36,9.36,9.36,9.36,9.36,9300,87048.0,1306],[20240903,9.36,9.36,9.37,9.35,9.36,19300,180535.0,1307],[20240903,9.36,9.36,9.36,9.34,9.34,13500,126203.0,1308],[20240903,9.34,9.34,9.34,9.32,9.34,43400,405264.0,1309],[20240903,9.34,9.34,9.34,9.33,9.33,5000,46680.0,1310],[20240903,9.33,9.33,9.33,9.32,9.33,36300,338539.0,1311],[20240903,9.33,9.33,9.34,9.32,9.32,22600,210847.0,1312],[20240903,9.32,9.32,9.33,9.32,9.32,30400,283250.0,1313],[20240903,9.32,9.32,9.32,9.31,9.32,16300,151781.0,1314],[20240903,9.32,9.31,9.32,9.31,9.32,2000,18622.0,1315],[20240903,9.32,9.32,9.32,9.31,9.31,17800,165733.0,1316],[20240903,9.31,9.31,9.31,9.29,9.29,68600,637874.0,1317],[20240903,9.29,9.29,9.3,9.29,9.3,18500,171867.0,1318],[20240903,9.3,9.3,9.31,9.3,9.31,19000,176800.0,1319],[20240903,9.31,9.31,9.32,9.31,9.31,24200,225307.0,1320],[20240903,9.31,9.3,9.31,9.3,9.31,3300,30703.0,1321],[20240903,9.31,9.31,9.31,9.3,9.3,14800,137679.0,1322],[20240903,9.3,9.28,9.31,9.28,9.31,30800,286121.0,1323],[20240903,9.31,9.31,9.31,9.29,9.3,27000,251088.0,1324],[20240903,9.3,9.3,9.31,9.3,9.31,3400,31636.0,1325],[20240903,9.31,9.32,9.32,9.31,9.32,1700,15840.0,1326],[20240903,9.32,9.32,9.32,9.31,9.32,6100,56817.0,1327],[20240903,9.32,9.32,9.32,9.31,9.31,1900,17699.0,1328],[20240903,9.31,9.31,9.31,9.31,9.31,15400,143374.0,1329],[20240903,9.31,9.31,9.31,9.3,9.31,3100,28857.0,1330],[20240903,9.31,9.31,9.31,9.31,9.31,3400,31654.0,1331],[20240903,9.31,9.3,9.31,9.3,9.3,19700,183246.0,1332],[20240903,9.3,9.3,9.32,9.3,9.32,10100,94043.0,1333],[20240903,9.32,9.31,9.33,9.31,9.33,8700,81098.0,1334],[20240903,9.33,9.33,9.33,9.32,9.32,700,6528.0,1335],[20240903,9.32,9.32,9.33,9.32,9.33,16600,154825.0,1336],[20240903,9.33,9.32,9.33,9.32,9.32,7100,66174.0,1337],[20240903,9.32,9.32,9.32,9.31,9.32,4100,38209.0,1338],[20240903,9.32,9.32,9.32,9.3,9.3,25700,239275.0,1339],[20240903,9.3,9.3,9.3,9.3,9.3,15000,139502.0,1340],[20240903,9.3,9.3,9.31,9.29,9.31,4100,38150.0,1341],[20240903,9.31,9.3,9.3,9.3,9.3,1700,15810.0,1342],[20240903,9.3,9.3,9.31,9.3,9.31,500,4652.0,1343],[20240903,9.31,9.31,9.31,9.3,9.3,22600,210234.0,1344],[20240903,9.3,9.29,9.29,9.29,9.29,200,1858.0,1345],[20240903,9.29,9.29,9.3,9.29,9.3,39100,363243.0,1346],[20240903,9.3,9.29,9.29,9.29,9.29,300,2787.0,1347],[20240903,9.29,9.29,9.3,9.29,9.29,7000,65035.0,1348],[20240903,9.29,9.29,9.29,9.29,9.29,200,1858.0,1349],[20240903,9.29,9.29,9.29,9.28,9.29,23900,221925.0,1350],[20240903,9.29,9.3,9.3,9.29,9.29,16500,153336.0,1351],[20240903,9.29,9.29,9.3,9.29,9.29,29700,276013.0,1352],[20240903,9.29,9.29,9.29,9.28,9.28,68100,631981.0,1353],[20240903,9.28,9.28,9.28,9.28,9.28,3900,36192.0,1354],[20240903,9.28,9.28,9.29,9.28,9.29,5100,47374.0,1355],[20240903,9.29,9.29,9.29,9.29,9.29,3100,28799.0,1356],[20240903,9.29,9.3,9.3,9.29,9.29,7000,65045.0,1357],[20240903,9.29,9.29,9.29,9.28,9.29,3700,34370.0,1358],[20240903,9.29,9.29,9.29,9.29,9.29,1100,10217.0,1359],[20240903,9.29,9.28,9.29,9.28,9.29,4400,40844.0,1400],[20240903,9.29,9.29,9.29,9.28,9.28,15000,139202.0,1401],[20240903,9.28,9.28,9.29,9.28,9.29,700,6499.0,1402],[20240903,9.29,9.28,9.29,9.28,9.29,6200,57539.0,1403],[20240903,9.29,9.28,9.29,9.28,9.28,3400,31565.0,1404],[20240903,9.28,9.28,9.28,9.28,9.28,1900,17632.0,1405],[20240903,9.28,9.28,9.29,9.28,9.29,6800,63143.0,1406],[20240903,9.29,9.28,9.29,9.28,9.29,11500,106827.0,1407],[20240903,9.29,9.29,9.3,9.29,9.3,2300,21374.0,1408],[20240903,9.3,9.29,9.3,9.29,9.3,1700,15808.0,1409],[20240903,9.3,9.3,9.3,9.29,9.3,12800,119034.0,1410],[20240903,9.3,9.29,9.32,9.29,9.31,19000,176871.0,1411],[20240903,9.31,9.31,9.31,9.31,9.31,3500,32585.0,1412],[20240903,9.31,9.3,9.31,9.3,9.31,8400,78154.0,1413],[20240903,9.31,9.29,9.3,9.29,9.3,3400,31617.0,1414],[20240903,9.3,9.3,9.3,9.3,9.3,1100,10230.0,1415],[20240903,9.3,9.3,9.3,9.29,9.29,8500,79005.0,1416],[20240903,9.29,9.29,9.3,9.29,9.29,3100,28822.0,1417],[20240903,9.29,9.3,9.3,9.29,9.3,10700,99506.0,1418],[20240903,9.3,9.29,9.3,9.29,9.3,27500,255736.0,1419],[20240903,9.3,9.3,9.3,9.29,9.3,1200,11157.0,1420],[20240903,9.3,9.29,9.3,9.29,9.3,26400,245496.0,1421],[20240903,9.3,9.31,9.31,9.31,9.31,8600,80063.0,1422],[20240903,9.31,9.32,9.32,9.31,9.32,15200,141604.0,1423],[20240903,9.32,9.32,9.32,9.3,9.31,5100,47473.0,1424],[20240903,9.31,9.31,9.32,9.3,9.3,12900,120096.0,1425],[20240903,9.3,9.31,9.31,9.31,9.31,3500,32585.0,1426],[20240903,9.31,9.3,9.3,9.3,9.3,600,5580.0,1427],[20240903,9.3,9.31,9.31,9.29,9.29,123200,1145131.0,1428],[20240903,9.29,9.29,9.3,9.29,9.3,9900,91972.0,1429],[20240903,9.3,9.29,9.29,9.29,9.29,4100,38089.0,1430],[20240903,9.29,9.29,9.3,9.29,9.29,12900,119856.0,1431],[20240903,9.29,9.29,9.3,9.29,9.3,17800,165365.0,1432],[20240903,9.3,9.3,9.3,9.21,9.22,348800,3227524.0,1433],[20240903,9.22,9.23,9.25,9.23,9.25,51300,473848.0,1434],[20240903,9.25,9.24,9.25,9.24,9.25,68900,637158.0,1435],[20240903,9.25,9.25,9.27,9.25,9.26,31500,291556.0,1436],[20240903,9.26,9.25,9.25,9.24,9.24,33300,308001.0,1437],[20240903,9.24,9.24,9.25,9.24,9.24,35000,323650.0,1438],[20240903,9.24,9.24,9.25,9.24,9.25,15500,143222.0,1439],[20240903,9.25,9.24,9.25,9.23,9.23,55100,508916.0,1440],[20240903,9.23,9.24,9.25,9.23,9.24,65000,601522.0,1441],[20240903,9.24,9.24,9.25,9.24,9.25,36400,336021.5,1442],[20240903,9.25,9.25,9.25,9.24,9.25,29900,276927.0,1443],[20240903,9.25,9.25,9.28,9.25,9.28,17400,161101.0,1444],[20240903,9.28,9.28,9.29,9.28,9.28,21200,196740.0,1445],[20240903,9.28,9.28,9.28,9.27,9.27,19300,178970.0,1446],[20240903,9.27,9.27,9.28,9.27,9.27,46800,433876.0,1447],[20240903,9.27,9.27,9.28,9.27,9.28,56300,522242.0,1448],[20240903,9.28,9.28,9.29,9.27,9.28,36200,335915.0,1449],[20240903,9.28,9.28,9.29,9.27,9.27,79900,741306.0,1450],[20240903,9.27,9.28,9.29,9.28,9.28,72800,675794.0,1451],[20240903,9.28,9.28,9.31,9.28,9.31,79400,738110.0,1452],[20240903,9.31,9.31,9.31,9.3,9.3,34000,316522.0,1453],[20240903,9.3,9.3,9.3,9.29,9.3,28100,261264.0,1454],[20240903,9.3,9.3,9.3,9.3,9.3,56500,525431.0,1455],[20240903,9.3,9.3,9.3,9.29,9.3,42100,391277.0,1456],[20240903,9.3,9.3,9.3,9.28,9.29,93000,864081.0,1457],[20240903,9.29,9.29,9.29,9.29,9.29,100,929.0,1458],[20240903,9.29,9.29,9.29,9.29,9.29,0,0.0,1459],[20240903,9.29,9.27,9.27,9.27,9.27,186700,1730709.0,1500],[20240904,9.27,9.15,9.25,9.08,9.25,826500,7559294.0,931],[20240904,9.25,9.24,9.24,9.17,9.22,141700,1307213.0,932],[20240904,9.22,9.22,9.28,9.22,9.28,212500,1961843.0,933],[20240904,9.28,9.29,9.35,9.28,9.33,182400,1700305.0,934],[20240904,9.33,9.34,9.34,9.31,9.31,75000,699701.0,935],[20240904,9.31,9.29,9.29,9.24,9.25,75600,699815.0,936],[20240904,9.25,9.26,9.26,9.23,9.24,132100,1220390.0,937],[20240904,9.24,9.23,9.23,9.2,9.2,89300,822387.94,938],[20240904,9.2,9.22,9.25,9.22,9.25,89100,822786.06,939],[20240904,9.25,9.25,9.32,9.23,9.29,142900,1323824.0,940],[20240904,9.29,9.31,9.31,9.27,9.3,80500,747854.0,941],[20240904,9.3,9.3,9.37,9.3,9.34,152100,1420403.0,942],[20240904,9.34,9.33,9.34,9.32,9.32,56300,525098.0,943],[20240904,9.32,9.31,9.34,9.31,9.33,15700,146422.0,944],[20240904,9.33,9.32,9.33,9.31,9.31,39500,367986.0,945],[20240904,9.31,9.31,9.36,9.31,9.35,102200,953757.0,946],[20240904,9.35,9.34,9.43,9.34,9.43,268500,2520191.0,947],[20240904,9.43,9.43,9.44,9.39,9.4,254600,2398215.0,948],[20240904,9.4,9.41,9.41,9.39,9.39,95600,898718.0,949],[20240904,9.39,9.4,9.41,9.39,9.39,56800,533836.0,950],[20240904,9.39,9.38,9.38,9.36,9.36,53900,504908.0,951],[20240904,9.36,9.36,9.37,9.34,9.34,40100,375248.0,952],[20240904,9.34,9.36,9.37,9.34,9.35,16700,156169.0,953],[20240904,9.35,9.35,9.36,9.35,9.36,16300,152483.0,954],[20240904,9.36,9.36,9.36,9.35,9.36,4200,39284.0,955],[20240904,9.36,9.36,9.43,9.36,9.41,188800,1772946.0,956],[20240904,9.41,9.41,9.42,9.4,9.4,61200,576027.0,957],[20240904,9.4,9.4,9.47,9.4,9.43,241900,2282200.0,958],[20240904,9.43,9.45,9.45,9.4,9.42,42900,404518.0,959],[20240904,9.42,9.42,9.42,9.4,9.41,35900,337681.0,1000],[20240904,9.41,9.4,9.41,9.38,9.38,54900,515801.0,1001],[20240904,9.38,9.38,9.41,9.36,9.41,118800,1114890.0,1002],[20240904,9.41,9.38,9.4,9.38,9.39,20600,193452.0,1003],[20240904,9.39,9.4,9.4,9.38,9.38,28600,268414.0,1004],[20240904,9.38,9.38,9.4,9.38,9.39,19700,184884.0,1005],[20240904,9.39,9.39,9.39,9.39,9.39,6700,62913.0,1006],[20240904,9.39,9.39,9.39,9.36,9.36,30900,289369.0,1007],[20240904,9.36,9.36,9.37,9.36,9.36,35800,335091.0,1008],[20240904,9.36,9.36,9.37,9.36,9.36,7100,66464.0,1009],[20240904,9.36,9.36,9.36,9.36,9.36,16600,155376.0,1010],[20240904,9.36,9.35,9.36,9.33,9.33,94100,879587.0,1011],[20240904,9.33,9.33,9.35,9.32,9.35,18300,170902.0,1012],[20240904,9.35,9.35,9.36,9.33,9.36,49000,458270.0,1013],[20240904,9.36,9.35,9.36,9.34,9.35,9600,89774.0,1014],[20240904,9.35,9.35,9.4,9.35,9.39,52400,491071.0,1015],[20240904,9.39,9.38,9.39,9.38,9.38,5500,51613.0,1016],[20240904,9.38,9.39,9.39,9.37,9.37,12600,118139.0,1017],[20240904,9.37,9.37,9.44,9.37,9.44,151800,1427681.0,1018],[20240904,9.44,9.45,9.45,9.41,9.41,38800,365486.0,1019],[20240904,9.41,9.41,9.41,9.39,9.39,16000,150457.0,1020],[20240904,9.39,9.39,9.39,9.37,9.38,19100,179186.0,1021],[20240904,9.38,9.38,9.41,9.37,9.41,42400,398339.34,1022],[20240904,9.41,9.41,9.42,9.4,9.41,63400,596798.0,1023],[20240904,9.41,9.41,9.41,9.38,9.38,5300,49807.0,1024],[20240904,9.38,9.38,9.44,9.38,9.43,105400,992689.0,1025],[20240904,9.43,9.41,9.5,9.4,9.5,511000,4833458.0,1026],[20240904,9.5,9.48,9.49,9.45,9.45,159700,1512632.0,1027],[20240904,9.45,9.44,9.46,9.44,9.46,60100,567678.0,1028],[20240904,9.46,9.47,9.47,9.45,9.45,46600,440756.0,1029],[20240904,9.45,9.45,9.49,9.45,9.49,192000,1819996.0,1030],[20240904,9.49,9.5,9.56,9.5,9.52,762300,7261286.0,1031],[20240904,9.52,9.53,9.53,9.49,9.49,92000,875122.0,1032],[20240904,9.49,9.49,9.49,9.45,9.49,52500,497998.0,1033],[20240904,9.49,9.49,9.49,9.46,9.46,13400,126950.0,1034],[20240904,9.46,9.46,9.47,9.46,9.47,56200,531889.0,1035],[20240904,9.47,9.47,9.47,9.46,9.46,12200,115457.0,1036],[20240904,9.46,9.46,9.47,9.45,9.46,45800,433333.0,1037],[20240904,9.46,9.46,9.46,9.46,9.46,4200,39742.0,1038],[20240904,9.46,9.47,9.47,9.45,9.45,21900,207058.0,1039],[20240904,9.45,9.45,9.45,9.43,9.43,21700,204786.0,1040],[20240904,9.43,9.41,9.42,9.41,9.42,74300,698902.0,1041],[20240904,9.42,9.39,9.41,9.39,9.41,47000,441816.0,1042],[20240904,9.41,9.4,9.41,9.39,9.39,21000,197278.0,1043],[20240904,9.39,9.39,9.4,9.39,9.4,46900,440439.0,1044],[20240904,9.4,9.4,9.41,9.4,9.41,17900,168328.0,1045],[20240904,9.41,9.41,9.42,9.41,9.42,22100,208153.0,1046],[20240904,9.42,9.42,9.44,9.42,9.43,31600,297896.0,1047],[20240904,9.43,9.42,9.44,9.42,9.43,8700,81985.0,1048],[20240904,9.43,9.44,9.44,9.42,9.42,12000,113047.0,1049],[20240904,9.42,9.42,9.42,9.42,9.42,8100,76302.0,1050],[20240904,9.42,9.42,9.43,9.41,9.43,10400,98013.0,1051],[20240904,9.43,9.42,9.42,9.41,9.42,12800,120529.0,1052],[20240904,9.42,9.42,9.42,9.42,9.42,3400,32028.0,1053],[20240904,9.42,9.42,9.42,9.42,9.42,5200,48984.0,1054],[20240904,9.42,9.42,9.42,9.41,9.41,6700,63065.0,1055],[20240904,9.41,9.4,9.4,9.39,9.39,18300,172011.0,1056],[20240904,9.39,9.39,9.39,9.38,9.39,42100,395269.0,1057],[20240904,9.39,9.39,9.4,9.38,9.39,29000,272113.0,1058],[20240904,9.39,9.38,9.39,9.38,9.39,6100,57245.0,1059],[20240904,9.39,9.39,9.39,9.39,9.39,7700,72303.0,1100],[20240904,9.39,9.39,9.39,9.39,9.39,2200,20658.0,1101],[20240904,9.39,9.4,9.41,9.39,9.41,4700,44179.0,1102],[20240904,9.41,9.4,9.41,9.4,9.4,10500,98720.0,1103],[20240904,9.4,9.4,9.4,9.39,9.39,8900,83640.0,1104],[20240904,9.39,9.39,9.41,9.38,9.38,28200,264672.0,1105],[20240904,9.38,9.41,9.41,9.39,9.39,900,8463.0,1106],[20240904,9.39,9.39,9.4,9.39,9.4,5200,48831.0,1107],[20240904,9.4,9.39,9.39,9.38,9.38,19100,179170.0,1108],[20240904,9.38,9.38,9.38,9.37,9.38,5800,54355.0,1109],[20240904,9.38,9.37,9.39,9.37,9.39,13900,130382.0,1110],[20240904,9.39,9.39,9.39,9.38,9.39,26300,246830.0,1111],[20240904,9.39,9.39,9.39,9.39,9.39,6100,57279.0,1112],[20240904,9.39,9.38,9.39,9.38,9.39,2500,23464.0,1113],[20240904,9.39,9.39,9.39,9.39,9.39,10200,95778.0,1114],[20240904,9.39,9.38,9.39,9.38,9.38,5000,46911.0,1115],[20240904,9.38,9.38,9.39,9.38,9.39,18400,172627.0,1116],[20240904,9.39,9.39,9.39,9.38,9.38,31300,293806.0,1117],[20240904,9.38,9.37,9.37,9.36,9.36,24500,229564.0,1118],[20240904,9.36,9.36,9.37,9.36,9.36,38600,361460.0,1119],[20240904,9.36,9.36,9.37,9.36,9.37,5400,50589.0,1120],[20240904,9.37,9.36,9.37,9.36,9.36,17000,159229.0,1121],[20240904,9.36,9.36,9.37,9.36,9.37,1000,9366.0,1122],[20240904,9.37,9.36,9.36,9.36,9.36,8900,83304.0,1123],[20240904,9.36,9.35,9.36,9.35,9.35,94300,881732.0,1124],[20240904,9.35,9.35,9.35,9.34,9.34,23700,221421.0,1125],[20240904,9.34,9.34,9.34,9.34,9.34,56100,523974.0,1126],[20240904,9.34,9.34,9.34,9.34,9.34,2700,25218.0,1127],[20240904,9.34,9.34,9.35,9.34,9.35,21500,200863.0,1128],[20240904,9.35,9.35,9.35,9.34,9.34,10500,98165.0,1129],[20240904,9.34,9.35,9.35,9.34,9.34,49300,460468.0,1130],[20240904,9.34,9.34,9.34,9.3,9.32,169500,1581121.0,1301],[20240904,9.32,9.33,9.33,9.32,9.32,5700,53140.0,1302],[20240904,9.32,9.33,9.33,9.32,9.33,4100,38239.0,1303],[20240904,9.33,9.32,9.32,9.31,9.31,32300,300926.0,1304],[20240904,9.31,9.31,9.31,9.3,9.31,13400,124695.3,1305],[20240904,9.31,9.3,9.31,9.3,9.31,27900,259721.0,1306],[20240904,9.31,9.31,9.32,9.31,9.31,2100,19568.0,1307],[20240904,9.31,9.32,9.32,9.32,9.32,1800,16776.0,1308],[20240904,9.32,9.31,9.31,9.31,9.31,15000,139650.0,1309],[20240904,9.31,9.31,9.31,9.31,9.31,12200,113522.0,1310],[20240904,9.31,9.31,9.32,9.31,9.32,5100,47519.0,1311],[20240904,9.32,9.32,9.32,9.3,9.3,80800,751626.0,1312],[20240904,9.3,9.3,9.31,9.3,9.3,3100,28843.0,1313],[20240904,9.3,9.31,9.31,9.31,9.31,5800,53998.0,1314],[20240904,9.31,9.3,9.31,9.3,9.31,11300,105190.0,1315],[20240904,9.31,9.32,9.32,9.31,9.31,8700,80998.0,1316],[20240904,9.31,9.31,9.31,9.3,9.3,20500,190652.0,1317],[20240904,9.3,9.3,9.3,9.29,9.29,85100,790764.0,1318],[20240904,9.29,9.29,9.29,9.28,9.28,17100,158814.0,1319],[20240904,9.28,9.29,9.3,9.29,9.29,22600,210045.0,1320],[20240904,9.29,9.3,9.3,9.29,9.29,1100,10229.0,1321],[20240904,9.29,9.3,9.3,9.3,9.3,100,930.0,1322],[20240904,9.3,9.3,9.3,9.3,9.3,14800,137620.0,1323],[20240904,9.3,9.3,9.3,9.29,9.29,3400,31612.0,1324],[20240904,9.29,9.29,9.29,9.29,9.29,2000,18580.0,1325],[20240904,9.29,9.29,9.29,9.27,9.27,172800,1602592.0,1326],[20240904,9.27,9.26,9.27,9.26,9.27,22900,212179.0,1327],[20240904,9.27,9.27,9.28,9.27,9.28,37400,346941.0,1328],[20240904,9.28,9.28,9.28,9.27,9.28,43300,401811.0,1329],[20240904,9.28,9.27,9.28,9.27,9.28,22300,206722.0,1330],[20240904,9.28,9.28,9.28,9.27,9.27,50900,471875.0,1331],[20240904,9.27,9.27,9.28,9.27,9.27,10600,98271.0,1332],[20240904,9.27,9.28,9.29,9.28,9.28,16400,152193.0,1333],[20240904,9.28,9.28,9.28,9.28,9.28,10800,100224.0,1334],[20240904,9.28,9.28,9.28,9.28,9.28,1500,13920.0,1335],[20240904,9.28,9.29,9.29,9.28,9.28,55500,515431.0,1336],[20240904,9.28,9.28,9.32,9.28,9.32,53600,497910.0,1337],[20240904,9.32,9.31,9.31,9.3,9.3,11600,107975.0,1338],[20240904,9.3,9.3,9.3,9.29,9.3,500,4647.0,1339],[20240904,9.3,9.29,9.29,9.29,9.29,8700,80823.0,1340],[20240904,9.29,9.29,9.29,9.28,9.28,22800,211599.0,1341],[20240904,9.28,9.28,9.29,9.28,9.29,1900,17637.0,1342],[20240904,9.29,9.29,9.29,9.29,9.29,5300,49237.0,1343],[20240904,9.29,9.28,9.28,9.28,9.28,13600,126208.0,1344],[20240904,9.28,9.29,9.29,9.28,9.28,11400,105810.0,1345],[20240904,9.28,9.29,9.29,9.28,9.28,1100,10216.0,1346],[20240904,9.28,9.28,9.28,9.28,9.28,3700,34336.0,1347],[20240904,9.28,9.28,9.29,9.28,9.29,38700,359511.0,1348],[20240904,9.29,9.3,9.3,9.29,9.29,36100,335381.0,1349],[20240904,9.29,9.29,9.29,9.29,9.29,0,0.0,1350],[20240904,9.29,9.29,9.29,9.29,9.29,6400,59456.0,1351],[20240904,9.29,9.28,9.28,9.28,9.28,500,4640.0,1352],[20240904,9.28,9.28,9.28,9.28,9.28,10300,95584.0,1353],[20240904,9.28,9.29,9.3,9.28,9.3,53400,496257.0,1354],[20240904,9.3,9.29,9.3,9.29,9.3,4000,37199.0,1355],[20240904,9.3,9.3,9.3,9.3,9.3,700,6510.0,1356],[20240904,9.3,9.3,9.3,9.29,9.29,2700,25098.0,1357],[20240904,9.29,9.3,9.31,9.3,9.3,6500,60451.0,1358],[20240904,9.3,9.3,9.3,9.3,9.3,0,0.0,1359],[20240904,9.3,9.31,9.31,9.3,9.31,11600,107976.0,1400],[20240904,9.31,9.31,9.31,9.31,9.31,500,4655.0,1401],[20240904,9.31,9.3,9.31,9.3,9.31,6200,57716.0,1402],[20240904,9.31,9.31,9.31,9.31,9.31,12500,116375.0,1403],[20240904,9.31,9.31,9.31,9.31,9.31,22800,212268.0,1404],[20240904,9.31,9.31,9.31,9.3,9.3,9400,87425.0,1405],[20240904,9.3,9.29,9.29,9.28,9.29,13100,121677.0,1406],[20240904,9.29,9.29,9.29,9.28,9.29,26400,245197.0,1407],[20240904,9.29,9.29,9.29,9.29,9.29,3200,29728.0,1408],[20240904,9.29,9.28,9.29,9.28,9.29,10200,94750.0,1409],[20240904,9.29,9.29,9.29,9.29,9.29,3900,36231.0,1410],[20240904,9.29,9.29,9.29,9.29,9.29,2200,20438.0,1411],[20240904,9.29,9.3,9.3,9.29,9.29,35300,328023.0,1412],[20240904,9.29,9.28,9.28,9.26,9.26,93700,868879.0,1413],[20240904,9.26,9.27,9.28,9.27,9.28,49900,462606.0,1414],[20240904,9.28,9.28,9.29,9.28,9.28,4400,40833.0,1415],[20240904,9.28,9.29,9.33,9.29,9.33,73500,683564.0,1416],[20240904,9.33,9.32,9.33,9.32,9.33,31100,290137.0,1417],[20240904,9.33,9.31,9.32,9.31,9.32,13000,121098.0,1418],[20240904,9.32,9.32,9.33,9.32,9.33,3700,34512.0,1419],[20240904,9.33,9.33,9.34,9.29,9.32,74000,688840.0,1420],[20240904,9.32,9.28,9.3,9.28,9.3,10800,100334.0,1421],[20240904,9.3,9.28,9.28,9.28,9.28,75300,698834.0,1422],[20240904,9.28,9.29,9.29,9.29,9.29,700,6503.0,1423],[20240904,9.29,9.27,9.28,9.25,9.25,101900,944462.0,1424],[20240904,9.25,9.27,9.27,9.26,9.26,10300,95384.0,1425],[20240904,9.26,9.28,9.28,9.28,9.28,5700,52896.0,1426],[20240904,9.28,9.28,9.28,9.28,9.28,2600,24128.0,1427],[20240904,9.28,9.28,9.29,9.27,9.29,8200,76114.0,1428],[20240904,9.29,9.29,9.29,9.28,9.29,21300,197872.0,1429],[20240904,9.29,9.29,9.3,9.29,9.3,6200,57659.0,1430],[20240904,9.3,9.3,9.3,9.29,9.29,21400,198816.0,1431],[20240904,9.29,9.29,9.29,9.29,9.29,3200,29728.0,1432],[20240904,9.29,9.29,9.3,9.29,9.3,3100,28827.0,1433],[20240904,9.3,9.29,9.29,9.29,9.29,7900,73391.0,1434],[20240904,9.29,9.29,9.29,9.29,9.29,60500,562045.0,1435],[20240904,9.29,9.29,9.29,9.28,9.28,12200,113226.0,1436],[20240904,9.28,9.28,9.28,9.27,9.27,1000,9276.0,1437],[20240904,9.27,9.27,9.28,9.27,9.27,7600,70488.0,1438],[20240904,9.27,9.28,9.28,9.28,9.28,16800,155904.0,1439],[20240904,9.28,9.28,9.28,9.27,9.27,13100,121550.0,1440],[20240904,9.27,9.27,9.28,9.27,9.28,23300,216207.0,1441],[20240904,9.28,9.28,9.28,9.27,9.27,25900,240231.0,1442],[20240904,9.27,9.28,9.29,9.28,9.29,50100,465008.0,1443],[20240904,9.29,9.29,9.29,9.28,9.29,27400,254485.0,1444],[20240904,9.29,9.29,9.29,9.29,9.29,26400,245256.0,1445],[20240904,9.29,9.28,9.33,9.28,9.32,61700,574248.0,1446],[20240904,9.32,9.32,9.33,9.32,9.33,26300,245357.0,1447],[20240904,9.33,9.33,9.33,9.3,9.3,61900,576784.0,1448],[20240904,9.3,9.31,9.31,9.3,9.31,7000,65150.0,1449],[20240904,9.31,9.31,9.33,9.31,9.33,56000,521903.0,1450],[20240904,9.33,9.34,9.34,9.32,9.33,74700,697588.0,1451],[20240904,9.33,9.33,9.33,9.33,9.33,21300,198729.0,1452],[20240904,9.33,9.33,9.35,9.33,9.35,40000,373633.0,1453],[20240904,9.35,9.35,9.35,9.34,9.35,42400,396319.0,1454],[20240904,9.35,9.35,9.35,9.33,9.34,140100,1308978.0,1455],[20240904,9.34,9.34,9.35,9.33,9.34,93000,868375.0,1456],[20240904,9.34,9.34,9.36,9.32,9.36,187200,1747926.0,1457],[20240904,9.36,9.35,9.35,9.35,9.35,100,935.0,1458],[20240904,9.35,9.35,9.35,9.35,9.35,0,0.0,1459],[20240904,9.35,9.35,9.35,9.35,9.35,167400,1565190.0,1500],[20240905,9.35,9.3,9.3,9.26,9.28,184500,1712767.0,931],[20240905,9.28,9.28,9.29,9.26,9.27,152800,1418302.0,932],[20240905,9.27,9.26,9.32,9.25,9.29,191200,1771869.0,933],[20240905,9.29,9.31,9.31,9.23,9.23,145400,1346662.0,934],[20240905,9.23,9.23,9.24,9.19,9.19,310000,2856184.0,935],[20240905,9.19,9.22,9.23,9.21,9.22,83800,772605.0,936],[20240905,9.22,9.23,9.25,9.22,9.22,91800,847505.0,937],[20240905,9.22,9.21,9.23,9.21,9.23,58400,538535.0,938],[20240905,9.23,9.22,9.24,9.22,9.23,89500,826443.0,939],[20240905,9.23,9.25,9.25,9.23,9.24,53700,496110.0,940],[20240905,9.24,9.24,9.24,9.23,9.23,52600,485566.0,941],[20240905,9.23,9.23,9.24,9.22,9.22,22300,205822.0,942],[20240905,9.22,9.22,9.24,9.22,9.24,30400,280566.0,943],[20240905,9.24,9.23,9.23,9.21,9.22,34900,321787.0,944],[20240905,9.22,9.22,9.25,9.22,9.24,18300,168910.0,945],[20240905,9.24,9.24,9.25,9.24,9.25,49500,457433.0,946],[20240905,9.25,9.25,9.26,9.25,9.26,7000,64764.0,947],[20240905,9.26,9.25,9.26,9.25,9.25,7400,68453.0,948],[20240905,9.25,9.25,9.25,9.24,9.25,31600,292287.0,949],[20240905,9.25,9.25,9.26,9.25,9.26,67900,628646.0,950],[20240905,9.26,9.26,9.29,9.25,9.27,35500,329321.0,951],[20240905,9.27,9.27,9.27,9.26,9.27,16200,150096.0,952],[20240905,9.27,9.25,9.25,9.23,9.23,41600,384754.0,953],[20240905,9.23,9.23,9.24,9.23,9.24,900,8315.0,954],[20240905,9.24,9.24,9.24,9.22,9.22,37700,347990.0,955],[20240905,9.22,9.22,9.23,9.22,9.23,33800,311651.0,956],[20240905,9.23,9.22,9.22,9.22,9.22,16800,154896.0,957],[20240905,9.22,9.23,9.23,9.22,9.22,41700,384485.0,958],[20240905,9.22,9.22,9.24,9.22,9.24,50900,470116.0,959],[20240905,9.24,9.24,9.24,9.23,9.23,3700,34185.0,1000],[20240905,9.23,9.24,9.24,9.23,9.24,13900,128390.0,1001],[20240905,9.24,9.24,9.24,9.24,9.24,15600,144067.0,1002],[20240905,9.24,9.24,9.24,9.24,9.24,17300,159852.0,1003],[20240905,9.24,9.24,9.25,9.24,9.24,50200,463873.0,1004],[20240905,9.24,9.24,9.24,9.23,9.24,19900,183872.0,1005],[20240905,9.24,9.23,9.24,9.23,9.23,11300,104376.0,1006],[20240905,9.23,9.23,9.24,9.23,9.24,17100,157917.0,1007],[20240905,9.24,9.24,9.24,9.23,9.24,36200,334477.0,1008],[20240905,9.24,9.25,9.25,9.25,9.25,19600,181300.0,1009],[20240905,9.25,9.25,9.25,9.24,9.24,12300,113766.0,1010],[20240905,9.24,9.24,9.25,9.24,9.25,2000,18491.0,1011],[20240905,9.25,9.25,9.25,9.24,9.24,57400,530383.0,1012],[20240905,9.24,9.23,9.23,9.23,9.23,1800,16614.0,1013],[20240905,9.23,9.23,9.24,9.22,9.22,39100,360964.0,1014],[20240905,9.22,9.23,9.24,9.23,9.24,31500,290779.0,1015],[20240905,9.24,9.24,9.24,9.23,9.23,22100,204043.0,1016],[20240905,9.23,9.24,9.27,9.24,9.27,120200,1113233.0,1017],[20240905,9.27,9.27,9.29,9.27,9.29,29800,276534.0,1018],[20240905,9.29,9.29,9.29,9.27,9.27,24300,225356.0,1019],[20240905,9.27,9.27,9.28,9.27,9.28,10900,101136.0,1020],[20240905,9.28,9.28,9.3,9.28,9.3,97200,903227.0,1021],[20240905,9.3,9.3,9.3,9.29,9.3,46100,428687.0,1022],[20240905,9.3,9.3,9.3,9.29,9.29,10300,95722.0,1023],[20240905,9.29,9.3,9.31,9.29,9.29,44800,416708.0,1024],[20240905,9.29,9.3,9.31,9.29,9.31,53200,494875.0,1025],[20240905,9.31,9.32,9.32,9.3,9.3,34000,316498.0,1026],[20240905,9.3,9.31,9.31,9.3,9.3,7700,71617.0,1027],[20240905,9.3,9.3,9.3,9.28,9.29,25400,236169.0,1028],[20240905,9.29,9.28,9.28,9.26,9.27,15700,145598.0,1029],[20240905,9.27,9.27,9.28,9.26,9.27,57300,529440.0,1030],[20240905,9.27,9.26,9.27,9.25,9.26,15800,146343.0,1031],[20240905,9.26,9.26,9.26,9.24,9.25,14000,129477.0,1032],[20240905,9.25,9.26,9.28,9.26,9.28,36500,338380.0,1033],[20240905,9.28,9.28,9.28,9.28,9.28,14900,138272.0,1034],[20240905,9.28,9.27,9.27,9.27,9.27,3700,34299.0,1035],[20240905,9.27,9.26,9.27,9.26,9.26,7600,70442.0,1036],[20240905,9.26,9.26,9.26,9.26,9.26,7500,69450.0,1037],[20240905,9.26,9.26,9.27,9.26,9.27,7200,66701.0,1038],[20240905,9.27,9.26,9.26,9.26,9.26,17200,159295.0,1039],[20240905,9.26,9.24,9.24,9.23,9.24,64700,598030.0,1040],[20240905,9.24,9.24,9.24,9.23,9.23,13000,120052.0,1041],[20240905,9.23,9.23,9.23,9.22,9.23,36100,333144.0,1042],[20240905,9.23,9.23,9.23,9.22,9.22,29900,275877.0,1043],[20240905,9.22,9.22,9.23,9.22,9.23,16200,149375.0,1044],[20240905,9.23,9.23,9.23,9.22,9.22,75000,691938.0,1045],[20240905,9.22,9.22,9.23,9.22,9.22,49300,454554.0,1046],[20240905,9.22,9.22,9.22,9.21,9.21,8100,74627.0,1047],[20240905,9.21,9.21,9.22,9.21,9.22,10000,92127.0,1048],[20240905,9.22,9.22,9.22,9.21,9.21,6600,60834.0,1049],[20240905,9.21,9.22,9.22,9.21,9.21,17200,158466.0,1050],[20240905,9.21,9.21,9.21,9.2,9.21,89300,822403.0,1051],[20240905,9.21,9.2,9.21,9.2,9.2,31600,290753.0,1052],[20240905,9.2,9.2,9.22,9.2,9.22,31600,291209.0,1053],[20240905,9.22,9.22,9.22,9.21,9.21,4000,36870.0,1054],[20240905,9.21,9.21,9.21,9.2,9.2,44000,405191.0,1055],[20240905,9.2,9.21,9.21,9.2,9.2,9600,88371.0,1056],[20240905,9.2,9.2,9.21,9.2,9.21,23100,212535.0,1057],[20240905,9.21,9.21,9.21,9.2,9.2,60300,554785.0,1058],[20240905,9.2,9.21,9.21,9.16,9.17,294600,2707614.0,1059],[20240905,9.17,9.16,9.18,9.16,9.18,144400,1325139.0,1100],[20240905,9.18,9.18,9.2,9.18,9.18,53500,491156.0,1101],[20240905,9.18,9.18,9.18,9.17,9.17,34700,318362.0,1102],[20240905,9.17,9.17,9.21,9.17,9.18,48200,443149.0,1103],[20240905,9.18,9.2,9.2,9.18,9.18,1300,11936.0,1104],[20240905,9.18,9.19,9.2,9.19,9.2,11800,108549.0,1105],[20240905,9.2,9.2,9.2,9.19,9.2,5300,48717.0,1106],[20240905,9.2,9.2,9.2,9.17,9.18,33800,310182.0,1107],[20240905,9.18,9.18,9.18,9.17,9.17,14600,133955.0,1108],[20240905,9.17,9.17,9.17,9.15,9.17,78300,717243.0,1109],[20240905,9.17,9.16,9.16,9.15,9.15,106400,973970.0,1110],[20240905,9.15,9.14,9.14,9.09,9.13,325800,2969558.0,1111],[20240905,9.13,9.13,9.14,9.12,9.12,79600,726992.0,1112],[20240905,9.12,9.12,9.12,9.08,9.1,175600,1597302.0,1113],[20240905,9.1,9.07,9.16,9.07,9.16,271000,2467931.0,1114],[20240905,9.16,9.12,9.15,9.12,9.15,10900,99525.0,1115],[20240905,9.15,9.14,9.14,9.13,9.13,19700,179899.0,1116],[20240905,9.13,9.14,9.14,9.12,9.13,14700,134202.0,1117],[20240905,9.13,9.13,9.15,9.13,9.15,14500,132543.0,1118],[20240905,9.15,9.15,9.15,9.13,9.13,12800,116917.0,1119],[20240905,9.13,9.14,9.15,9.14,9.15,7200,65818.0,1120],[20240905,9.15,9.15,9.17,9.15,9.17,47800,437528.0,1121],[20240905,9.17,9.15,9.16,9.14,9.14,39100,357518.0,1122],[20240905,9.14,9.14,9.14,9.13,9.13,34800,317735.0,1123],[20240905,9.13,9.13,9.13,9.1,9.1,120000,1092694.0,1124],[20240905,9.1,9.1,9.11,9.1,9.11,42400,385991.0,1125],[20240905,9.11,9.13,9.13,9.13,9.13,2300,20999.0,1126],[20240905,9.13,9.13,9.13,9.12,9.13,4800,43797.0,1127],[20240905,9.13,9.13,9.13,9.11,9.11,12400,113149.0,1128],[20240905,9.11,9.12,9.13,9.12,9.13,6500,59287.0,1129],[20240905,9.13,9.13,9.13,9.12,9.13,8600,78498.0,1130],[20240905,9.13,9.13,9.14,9.13,9.13,65200,595443.0,1301],[20240905,9.13,9.13,9.14,9.13,9.13,14000,127845.0,1302],[20240905,9.13,9.13,9.13,9.12,9.12,14000,127700.0,1303],[20240905,9.12,9.13,9.13,9.1,9.1,61900,564312.0,1304],[20240905,9.1,9.1,9.1,9.05,9.05,241900,2196247.0,1305],[20240905,9.05,9.05,9.08,9.05,9.08,24000,217547.0,1306],[20240905,9.08,9.08,9.08,9.02,9.04,174700,1579420.0,1307],[20240905,9.04,9.04,9.04,9.01,9.01,99500,897298.0,1308],[20240905,9.01,9.02,9.02,9.0,9.01,142500,1283634.0,1309],[20240905,9.01,9.01,9.02,9.0,9.02,41800,376632.0,1310],[20240905,9.02,9.01,9.03,9.01,9.03,34800,313931.0,1311],[20240905,9.03,9.04,9.04,9.03,9.03,21300,192365.0,1312],[20240905,9.03,9.02,9.05,9.02,9.04,10100,91222.0,1313],[20240905,9.04,9.05,9.05,9.03,9.04,35000,316382.0,1314],[20240905,9.04,9.03,9.04,9.03,9.03,80400,725880.0,1315],[20240905,9.03,9.04,9.04,9.03,9.03,24500,221453.0,1316],[20240905,9.03,9.04,9.12,9.04,9.12,107600,977003.0,1317],[20240905,9.12,9.11,9.12,9.08,9.12,74200,675698.0,1318],[20240905,9.12,9.12,9.12,9.09,9.09,23100,210216.0,1319],[20240905,9.09,9.08,9.09,9.07,9.07,45400,412155.0,1320],[20240905,9.07,9.07,9.08,9.07,9.08,13400,121596.0,1321],[20240905,9.08,9.08,9.11,9.08,9.11,33400,303866.0,1322],[20240905,9.11,9.12,9.13,9.11,9.13,82900,756669.0,1323],[20240905,9.13,9.12,9.17,9.12,9.16,99900,912962.0,1324],[20240905,9.16,9.16,9.17,9.16,9.17,65700,602176.0,1325],[20240905,9.17,9.17,9.18,9.15,9.18,104800,959830.0,1326],[20240905,9.18,9.19,9.2,9.18,9.18,60100,552227.0,1327],[20240905,9.18,9.19,9.2,9.19,9.19,40000,367537.0,1328],[20240905,9.19,9.19,9.19,9.17,9.18,95500,876032.0,1329],[20240905,9.18,9.18,9.18,9.16,9.16,14700,134742.0,1330],[20240905,9.16,9.16,9.16,9.14,9.14,21100,193104.0,1331],[20240905,9.14,9.14,9.16,9.14,9.16,32200,294555.0,1332],[20240905,9.16,9.16,9.16,9.15,9.15,18600,170191.0,1333],[20240905,9.15,9.14,9.14,9.13,9.13,14600,133443.0,1334],[20240905,9.13,9.14,9.15,9.11,9.11,33800,308686.0,1335],[20240905,9.11,9.12,9.15,9.12,9.15,16300,148893.0,1336],[20240905,9.15,9.15,9.15,9.15,9.15,400,3660.0,1337],[20240905,9.15,9.14,9.14,9.14,9.14,1700,15538.0,1338],[20240905,9.14,9.13,9.15,9.13,9.15,15900,145420.0,1339],[20240905,9.15,9.15,9.16,9.14,9.16,14200,129882.0,1340],[20240905,9.16,9.15,9.15,9.13,9.13,13800,126173.0,1341],[20240905,9.13,9.13,9.13,9.12,9.13,29000,264754.0,1342],[20240905,9.13,9.12,9.12,9.12,9.12,5500,50160.0,1343],[20240905,9.12,9.12,9.12,9.1,9.1,45200,411680.0,1344],[20240905,9.1,9.1,9.13,9.1,9.12,13600,123900.0,1345],[20240905,9.12,9.13,9.13,9.1,9.1,28400,258945.0,1346],[20240905,9.1,9.13,9.14,9.13,9.13,34700,316841.0,1347],[20240905,9.13,9.12,9.12,9.12,9.12,4000,36480.0,1348],[20240905,9.12,9.14,9.14,9.14,9.14,5600,51167.0,1349],[20240905,9.14,9.13,9.15,9.12,9.15,58100,531085.0,1350],[20240905,9.15,9.11,9.13,9.1,9.11,44700,407278.0,1351],[20240905,9.11,9.11,9.11,9.1,9.11,66700,607545.0,1352],[20240905,9.11,9.1,9.1,9.08,9.09,84000,763714.0,1353],[20240905,9.09,9.1,9.11,9.09,9.11,31600,287861.0,1354],[20240905,9.11,9.11,9.14,9.11,9.14,15200,138639.0,1355],[20240905,9.14,9.13,9.14,9.11,9.11,79500,725324.0,1356],[20240905,9.11,9.11,9.11,9.1,9.1,12200,111057.0,1357],[20240905,9.1,9.09,9.1,9.09,9.1,3000,27280.0,1358],[20240905,9.1,9.1,9.1,9.09,9.1,33100,300984.0,1359],[20240905,9.1,9.08,9.08,9.08,9.08,10700,97177.0,1400],[20240905,9.08,9.08,9.1,9.08,9.09,33500,304448.0,1401],[20240905,9.09,9.09,9.09,9.08,9.09,14500,131771.0,1402],[20240905,9.09,9.08,9.08,9.06,9.07,31400,284874.0,1403],[20240905,9.07,9.05,9.07,9.05,9.05,69300,627564.0,1404],[20240905,9.05,9.07,9.08,9.07,9.08,8100,73477.0,1405],[20240905,9.08,9.09,9.09,9.09,9.09,33800,307097.0,1406],[20240905,9.09,9.09,9.09,9.08,9.09,7500,68170.0,1407],[20240905,9.09,9.09,9.09,9.08,9.08,16900,153522.0,1408],[20240905,9.08,9.08,9.08,9.08,9.08,2500,22715.0,1409],[20240905,9.08,9.09,9.09,9.08,9.08,22600,205236.0,1410],[20240905,9.08,9.08,9.08,9.08,9.08,300,2724.0,1411],[20240905,9.08,9.07,9.07,9.06,9.07,19800,179484.0,1412],[20240905,9.07,9.06,9.08,9.06,9.07,16400,148860.0,1413],[20240905,9.07,9.06,9.07,9.06,9.07,4300,38985.0,1414],[20240905,9.07,9.06,9.07,9.06,9.06,19500,176768.0,1415],[20240905,9.06,9.07,9.07,9.07,9.07,12600,114282.0,1416],[20240905,9.07,9.07,9.08,9.07,9.08,9900,89834.0,1417],[20240905,9.08,9.09,9.11,9.09,9.11,20700,188315.0,1418],[20240905,9.11,9.11,9.11,9.1,9.11,9700,88314.0,1419],[20240905,9.11,9.12,9.12,9.11,9.12,7600,69292.0,1420],[20240905,9.12,9.12,9.12,9.11,9.11,36400,331675.0,1421],[20240905,9.11,9.11,9.11,9.11,9.11,3300,30063.0,1422],[20240905,9.11,9.1,9.11,9.1,9.1,30300,275756.0,1423],[20240905,9.1,9.1,9.11,9.1,9.1,12200,111031.0,1424],[20240905,9.1,9.1,9.1,9.09,9.09,55900,508132.0,1425],[20240905,9.09,9.08,9.09,9.08,9.09,13500,122592.0,1426],[20240905,9.09,9.08,9.09,9.08,9.09,2600,23620.0,1427],[20240905,9.09,9.09,9.09,9.08,9.08,3500,31782.0,1428],[20240905,9.08,9.09,9.09,9.08,9.08,27900,253409.0,1429],[20240905,9.08,9.08,9.08,9.08,9.08,6900,62652.0,1430],[20240905,9.08,9.09,9.09,9.08,9.08,13900,126340.0,1431],[20240905,9.08,9.08,9.09,9.08,9.08,7400,67222.0,1432],[20240905,9.08,9.08,9.1,9.08,9.1,36100,328108.0,1433],[20240905,9.1,9.1,9.11,9.1,9.1,20600,187041.0,1434],[20240905,9.1,9.11,9.11,9.1,9.11,1800,16397.0,1435],[20240905,9.11,9.11,9.11,9.1,9.1,16300,148826.0,1436],[20240905,9.1,9.1,9.11,9.1,9.1,87200,793920.5,1437],[20240905,9.1,9.11,9.11,9.1,9.1,19500,177454.0,1438],[20240905,9.1,9.1,9.1,9.1,9.1,17600,160160.0,1439],[20240905,9.1,9.09,9.1,9.09,9.1,53700,488205.0,1440],[20240905,9.1,9.1,9.1,9.09,9.1,44400,403995.0,1441],[20240905,9.1,9.1,9.1,9.09,9.09,37800,343979.0,1442],[20240905,9.09,9.1,9.1,9.09,9.1,43000,391226.0,1443],[20240905,9.1,9.1,9.1,9.09,9.09,33200,302027.0,1444],[20240905,9.09,9.09,9.1,9.09,9.09,63800,580500.0,1445],[20240905,9.09,9.09,9.1,9.09,9.09,62600,569156.0,1446],[20240905,9.09,9.09,9.1,9.09,9.09,42300,384692.0,1447],[20240905,9.09,9.1,9.1,9.09,9.09,4500,40920.0,1448],[20240905,9.09,9.1,9.1,9.07,9.07,222700,2022765.5,1449],[20240905,9.07,9.08,9.08,9.07,9.08,33600,304942.0,1450],[20240905,9.08,9.08,9.08,9.07,9.07,34900,316731.0,1451],[20240905,9.07,9.07,9.08,9.07,9.07,71700,650329.5,1452],[20240905,9.07,9.08,9.08,9.07,9.07,43800,397430.0,1453],[20240905,9.07,9.07,9.08,9.07,9.08,53100,481757.0,1454],[20240905,9.08,9.08,9.08,9.07,9.07,38200,346512.0,1455],[20240905,9.07,9.07,9.1,9.07,9.09,79500,722398.0,1456],[20240905,9.09,9.08,9.09,9.07,9.09,77700,705420.0,1457],[20240905,9.09,9.08,9.08,9.08,9.08,2000,18160.0,1458],[20240905,9.08,9.08,9.08,9.08,9.08,0,0.0,1459],[20240905,9.08,9.09,9.09,9.09,9.09,188000,1708920.0,1500],[20240906,9.09,9.08,9.11,9.08,9.11,103500,940627.0,931],[20240906,9.11,9.1,9.11,9.09,9.11,60300,548854.0,932],[20240906,9.11,9.12,9.13,9.1,9.12,73400,668999.0,933],[20240906,9.12,9.12,9.14,9.1,9.13,108400,988762.0,934],[20240906,9.13,9.13,9.13,9.12,9.12,55100,502754.0,935],[20240906,9.12,9.11,9.11,9.09,9.1,115700,1052808.0,936],[20240906,9.1,9.1,9.12,9.1,9.1,14900,135607.0,937],[20240906,9.1,9.1,9.1,9.07,9.07,124400,1130146.0,938],[20240906,9.07,9.06,9.06,9.01,9.03,204900,1852150.0,939],[20240906,9.03,9.02,9.05,9.01,9.03,89500,807961.0,940],[20240906,9.03,9.03,9.05,9.03,9.03,62500,564403.0,941],[20240906,9.03,9.02,9.05,9.02,9.05,81900,739772.0,942],[20240906,9.05,9.06,9.12,9.06,9.11,49000,445927.0,943],[20240906,9.11,9.11,9.11,9.08,9.09,53600,487631.0,944],[20240906,9.09,9.08,9.08,9.07,9.07,29000,263264.0,945],[20240906,9.07,9.07,9.07,9.05,9.05,41200,373222.0,946],[20240906,9.05,9.05,9.1,9.05,9.1,57500,521445.0,947],[20240906,9.1,9.1,9.13,9.08,9.08,169200,1542950.0,948],[20240906,9.08,9.1,9.16,9.1,9.15,131200,1198145.0,949],[20240906,9.15,9.16,9.18,9.12,9.17,129600,1186774.0,950],[20240906,9.17,9.17,9.17,9.14,9.16,95100,870435.0,951],[20240906,9.16,9.16,9.19,9.16,9.18,141300,1296160.0,952],[20240906,9.18,9.18,9.2,9.18,9.2,167600,1540428.0,953],[20240906,9.2,9.2,9.32,9.2,9.28,441500,4092917.0,954],[20240906,9.28,9.29,9.32,9.17,9.24,307800,2850810.0,955],[20240906,9.24,9.2,9.24,9.2,9.2,71000,653489.0,956],[20240906,9.2,9.2,9.2,9.18,9.19,47700,438395.0,957],[20240906,9.19,9.19,9.22,9.19,9.22,33200,305604.0,958],[20240906,9.22,9.22,9.23,9.2,9.21,112900,1040457.0,959],[20240906,9.21,9.2,9.23,9.2,9.21,27700,255222.0,1000],[20240906,9.21,9.23,9.24,9.22,9.22,35700,329674.0,1001],[20240906,9.22,9.22,9.24,9.22,9.23,44700,412524.0,1002],[20240906,9.23,9.23,9.23,9.22,9.22,61300,565531.0,1003],[20240906,9.22,9.21,9.22,9.2,9.2,45800,421555.0,1004],[20240906,9.2,9.2,9.2,9.19,9.2,37800,347642.0,1005],[20240906,9.2,9.19,9.19,9.18,9.19,28100,258132.0,1006],[20240906,9.19,9.18,9.19,9.17,9.19,45800,420162.0,1007],[20240906,9.19,9.19,9.26,9.19,9.26,249500,2299561.0,1008],[20240906,9.26,9.28,9.31,9.23,9.28,186700,1733939.0,1009],[20240906,9.28,9.3,9.3,9.28,9.28,178100,1655826.0,1010],[20240906,9.28,9.28,9.29,9.27,9.27,28100,260732.0,1011],[20240906,9.27,9.27,9.27,9.24,9.25,30600,283130.0,1012],[20240906,9.25,9.26,9.27,9.26,9.27,26400,244645.0,1013],[20240906,9.27,9.26,9.27,9.25,9.25,24300,225052.0,1014],[20240906,9.25,9.26,9.26,9.25,9.25,20400,188730.0,1015],[20240906,9.25,9.25,9.27,9.25,9.27,45800,424159.0,1016],[20240906,9.27,9.27,9.28,9.26,9.27,74300,688922.0,1017],[20240906,9.27,9.27,9.27,9.26,9.27,11500,106604.0,1018],[20240906,9.27,9.28,9.28,9.27,9.28,42000,389576.0,1019],[20240906,9.28,9.27,9.28,9.27,9.28,27200,252413.0,1020],[20240906,9.28,9.28,9.42,9.28,9.4,716000,6699981.0,1021],[20240906,9.4,9.42,9.42,9.36,9.38,175200,1645249.0,1022],[20240906,9.38,9.38,9.55,9.37,9.54,925300,8744789.0,1023],[20240906,9.54,9.55,9.98,9.55,9.67,1811700,17690688.0,1024],[20240906,9.67,9.63,9.64,9.55,9.59,726000,6970799.5,1025],[20240906,9.59,9.6,9.63,9.54,9.54,652900,6253588.0,1026],[20240906,9.54,9.55,9.56,9.53,9.55,182700,1744523.0,1027],[20240906,9.55,9.56,9.57,9.55,9.57,111900,1068839.0,1028],[20240906,9.57,9.57,9.57,9.48,9.48,200400,1908839.0,1029],[20240906,9.48,9.48,9.49,9.48,9.48,73800,699801.0,1030],[20240906,9.48,9.47,9.47,9.44,9.45,122400,1157522.0,1031],[20240906,9.45,9.46,9.48,9.43,9.48,109000,1030252.0,1032],[20240906,9.48,9.47,9.5,9.47,9.48,96700,917134.0,1033],[20240906,9.48,9.48,9.49,9.47,9.47,66400,629208.0,1034],[20240906,9.47,9.47,9.48,9.45,9.45,91700,867572.0,1035],[20240906,9.45,9.47,9.47,9.45,9.46,28300,267727.0,1036],[20240906,9.46,9.46,9.46,9.44,9.44,41800,395017.0,1037],[20240906,9.44,9.45,9.46,9.45,9.46,62700,593018.0,1038],[20240906,9.46,9.46,9.47,9.45,9.45,55000,520167.0,1039],[20240906,9.45,9.47,9.48,9.46,9.46,76400,723205.0,1040],[20240906,9.46,9.46,9.47,9.46,9.46,24800,234689.0,1041],[20240906,9.46,9.47,9.47,9.46,9.47,32500,307559.0,1042],[20240906,9.47,9.46,9.47,9.46,9.46,24600,232788.0,1043],[20240906,9.46,9.46,9.46,9.42,9.42,155300,1465115.0,1044],[20240906,9.42,9.4,9.42,9.4,9.4,229300,2155885.0,1045],[20240906,9.4,9.41,9.43,9.39,9.39,170100,1600504.0,1046],[20240906,9.39,9.39,9.41,9.39,9.39,66900,628393.0,1047],[20240906,9.39,9.39,9.39,9.39,9.39,13800,129582.0,1048],[20240906,9.39,9.4,9.4,9.39,9.39,14100,132490.0,1049],[20240906,9.39,9.39,9.4,9.39,9.4,27900,262103.0,1050],[20240906,9.4,9.39,9.41,9.39,9.41,28900,271670.0,1051],[20240906,9.41,9.41,9.41,9.4,9.41,21300,200418.0,1052],[20240906,9.41,9.41,9.41,9.37,9.38,106100,995571.0,1053],[20240906,9.38,9.37,9.38,9.37,9.37,65000,609093.0,1054],[20240906,9.37,9.37,9.38,9.37,9.37,33500,313910.0,1055],[20240906,9.37,9.37,9.37,9.36,9.37,15500,145210.0,1056],[20240906,9.37,9.37,9.38,9.36,9.38,85600,801665.0,1057],[20240906,9.38,9.38,9.38,9.38,9.38,26100,244802.0,1058],[20240906,9.38,9.38,9.38,9.37,9.38,4000,37519.0,1059],[20240906,9.38,9.37,9.44,9.37,9.44,62800,590880.0,1100],[20240906,9.44,9.44,9.47,9.42,9.42,45800,432899.0,1101],[20240906,9.42,9.42,9.43,9.41,9.43,13100,123403.0,1102],[20240906,9.43,9.43,9.43,9.42,9.43,19400,182962.0,1103],[20240906,9.43,9.42,9.44,9.42,9.44,19300,181875.0,1104],[20240906,9.44,9.44,9.48,9.43,9.48,65500,619184.0,1105],[20240906,9.48,9.43,9.45,9.43,9.45,13600,128496.0,1106],[20240906,9.45,9.44,9.45,9.42,9.43,33400,314984.0,1107],[20240906,9.43,9.43,9.45,9.43,9.45,43100,406914.0,1108],[20240906,9.45,9.44,9.45,9.44,9.45,18000,169996.0,1109],[20240906,9.45,9.45,9.46,9.44,9.44,8300,78437.0,1110],[20240906,9.44,9.45,9.45,9.44,9.45,20900,197478.0,1111],[20240906,9.45,9.46,9.47,9.46,9.46,58800,556525.0,1112],[20240906,9.46,9.45,9.46,9.45,9.45,7800,73740.0,1113],[20240906,9.45,9.45,9.45,9.44,9.44,2400,22661.0,1114],[20240906,9.44,9.45,9.45,9.43,9.44,35600,335793.0,1115],[20240906,9.44,9.44,9.44,9.42,9.43,28200,265789.0,1116],[20240906,9.43,9.43,9.43,9.42,9.43,31900,300822.0,1117],[20240906,9.43,9.42,9.43,9.42,9.42,23100,217758.0,1118],[20240906,9.42,9.42,9.44,9.41,9.44,39700,374132.0,1119],[20240906,9.44,9.43,9.43,9.43,9.43,6800,64133.0,1120],[20240906,9.43,9.43,9.44,9.43,9.43,29100,274519.0,1121],[20240906,9.43,9.42,9.43,9.42,9.43,13100,123389.0,1122],[20240906,9.43,9.43,9.43,9.42,9.43,5500,51858.0,1123],[20240906,9.43,9.43,9.43,9.41,9.41,45900,432545.0,1124],[20240906,9.41,9.41,9.41,9.38,9.38,32500,305452.0,1125],[20240906,9.38,9.38,9.38,9.37,9.37,5100,47824.0,1126],[20240906,9.37,9.38,9.38,9.38,9.38,9600,90045.0,1127],[20240906,9.38,9.37,9.38,9.36,9.37,42400,397180.0,1128],[20240906,9.37,9.37,9.37,9.36,9.36,23100,216271.0,1129],[20240906,9.36,9.35,9.35,9.34,9.34,455300,4233029.0,1130],[20240906,9.34,9.32,9.34,9.32,9.32,24100,224847.0,1301],[20240906,9.32,9.32,9.32,9.32,9.32,6200,57784.0,1302],[20240906,9.32,9.33,9.33,9.32,9.32,20200,188461.0,1303],[20240906,9.32,9.32,9.33,9.32,9.32,20200,188385.0,1304],[20240906,9.32,9.32,9.33,9.32,9.33,7600,70875.0,1305],[20240906,9.33,9.33,9.33,9.32,9.33,21200,197716.0,1306],[20240906,9.33,9.33,9.33,9.33,9.33,400,3732.0,1307],[20240906,9.33,9.32,9.32,9.31,9.31,3900,36324.0,1308],[20240906,9.31,9.31,9.31,9.29,9.3,18000,167415.0,1309],[20240906,9.3,9.3,9.3,9.29,9.29,15000,139400.0,1310],[20240906,9.29,9.3,9.3,9.3,9.3,6300,58590.0,1311],[20240906,9.3,9.3,9.31,9.3,9.31,19400,180459.0,1312],[20240906,9.31,9.31,9.34,9.31,9.33,8700,81055.0,1313],[20240906,9.33,9.33,9.34,9.32,9.34,18800,175387.0,1314],[20240906,9.34,9.32,9.36,9.31,9.36,39700,370531.0,1315],[20240906,9.36,9.36,9.36,9.34,9.35,59000,551611.0,1316],[20240906,9.35,9.35,9.35,9.33,9.33,11600,108427.0,1317],[20240906,9.33,9.33,9.34,9.33,9.34,300,2801.0,1318],[20240906,9.34,9.35,9.35,9.34,9.34,4300,40193.0,1319],[20240906,9.34,9.35,9.35,9.35,9.35,3300,30855.0,1320],[20240906,9.35,9.35,9.35,9.34,9.35,7600,71035.0,1321],[20240906,9.35,9.36,9.36,9.35,9.35,5000,46788.0,1322],[20240906,9.35,9.36,9.36,9.35,9.35,3400,31800.0,1323],[20240906,9.35,9.35,9.36,9.35,9.35,17000,158970.0,1324],[20240906,9.35,9.35,9.35,9.35,9.35,26900,251515.0,1325],[20240906,9.35,9.34,9.34,9.34,9.34,5400,50436.0,1326],[20240906,9.34,9.34,9.34,9.32,9.32,16900,157699.0,1327],[20240906,9.32,9.32,9.33,9.32,9.33,6900,64335.0,1328],[20240906,9.33,9.32,9.32,9.32,9.32,3000,27960.0,1329],[20240906,9.32,9.33,9.33,9.33,9.33,2400,22392.0,1330],[20240906,9.33,9.34,9.34,9.33,9.34,1800,16802.0,1331],[20240906,9.34,9.34,9.34,9.33,9.33,2500,23340.0,1332],[20240906,9.33,9.34,9.34,9.34,9.34,900,8406.0,1333],[20240906,9.34,9.34,9.34,9.33,9.33,8900,83118.0,1334],[20240906,9.33,9.33,9.33,9.33,9.33,9700,90501.0,1335],[20240906,9.33,9.33,9.33,9.33,9.33,1200,11196.0,1336],[20240906,9.33,9.34,9.34,9.34,9.34,16800,156912.0,1337],[20240906,9.34,9.34,9.34,9.34,9.34,2900,27086.0,1338],[20240906,9.34,9.33,9.36,9.33,9.36,34600,323286.0,1339],[20240906,9.36,9.35,9.37,9.35,9.36,71700,670636.0,1340],[20240906,9.36,9.37,9.37,9.35,9.35,33100,309793.0,1341],[20240906,9.35,9.35,9.35,9.35,9.35,2900,27115.0,1342],[20240906,9.35,9.35,9.35,9.34,9.34,40300,376726.0,1343],[20240906,9.34,9.33,9.33,9.33,9.33,6600,61578.0,1344],[20240906,9.33,9.32,9.32,9.32,9.32,7300,68036.0,1345],[20240906,9.32,9.33,9.33,9.29,9.29,59800,556406.0,1346],[20240906,9.29,9.29,9.3,9.29,9.3,23300,216636.0,1347],[20240906,9.3,9.3,9.31,9.3,9.31,3300,30703.0,1348],[20240906,9.31,9.32,9.35,9.32,9.35,18000,168026.0,1349],[20240906,9.35,9.34,9.34,9.34,9.34,48300,451122.0,1350],[20240906,9.34,9.32,9.32,9.32,9.32,9700,90404.0,1351],[20240906,9.32,9.31,9.33,9.27,9.28,120600,1121649.0,1352],[20240906,9.28,9.28,9.32,9.28,9.32,12200,113317.0,1353],[20240906,9.32,9.32,9.32,9.32,9.32,4700,43804.0,1354],[20240906,9.32,9.33,9.33,9.31,9.31,23200,216244.0,1355],[20240906,9.31,9.31,9.32,9.3,9.3,5800,53957.0,1356],[20240906,9.3,9.3,9.3,9.29,9.3,5600,52075.0,1357],[20240906,9.3,9.29,9.29,9.29,9.29,200,1858.0,1358],[20240906,9.29,9.3,9.3,9.3,9.3,17200,159960.0,1359],[20240906,9.3,9.29,9.3,9.29,9.29,44600,414388.0,1400],[20240906,9.29,9.29,9.29,9.28,9.28,19800,183883.0,1401],[20240906,9.28,9.29,9.29,9.28,9.29,18800,174491.0,1402],[20240906,9.29,9.29,9.29,9.28,9.28,15500,143893.0,1403],[20240906,9.28,9.29,9.3,9.29,9.3,5600,52068.0,1404],[20240906,9.3,9.31,9.35,9.31,9.34,64800,604329.0,1405],[20240906,9.34,9.34,9.34,9.34,9.34,7600,70973.0,1406],[20240906,9.34,9.34,9.34,9.33,9.34,7800,72804.0,1407],[20240906,9.34,9.33,9.33,9.33,9.33,8200,76506.0,1408],[20240906,9.33,9.32,9.32,9.31,9.31,8300,77354.0,1409],[20240906,9.31,9.31,9.32,9.31,9.32,17800,165447.77,1410],[20240906,9.32,9.32,9.33,9.32,9.32,6200,57788.0,1411],[20240906,9.32,9.33,9.35,9.33,9.35,25300,236317.0,1412],[20240906,9.35,9.34,9.34,9.33,9.34,10100,94319.0,1413],[20240906,9.34,9.34,9.34,9.33,9.33,6400,59764.0,1414],[20240906,9.33,9.33,9.33,9.32,9.32,16900,157630.0,1415],[20240906,9.32,9.32,9.32,9.31,9.31,2000,18633.0,1416],[20240906,9.31,9.32,9.33,9.32,9.33,27700,258189.0,1417],[20240906,9.33,9.33,9.33,9.32,9.32,12100,112876.0,1418],[20240906,9.32,9.33,9.34,9.33,9.33,10800,100774.0,1419],[20240906,9.33,9.32,9.33,9.32,9.32,16800,156580.0,1420],[20240906,9.32,9.32,9.33,9.32,9.32,1200,11189.0,1421],[20240906,9.32,9.32,9.33,9.32,9.33,13200,123032.0,1422],[20240906,9.33,9.33,9.33,9.31,9.31,41500,386668.0,1423],[20240906,9.31,9.32,9.33,9.31,9.33,23000,214251.0,1424],[20240906,9.33,9.32,9.34,9.32,9.34,23400,218328.0,1425],[20240906,9.34,9.34,9.34,9.33,9.33,33600,313809.0,1426],[20240906,9.33,9.33,9.33,9.32,9.32,5200,48507.0,1427],[20240906,9.32,9.33,9.33,9.32,9.32,64900,604879.0,1428],[20240906,9.32,9.32,9.34,9.32,9.33,30000,280108.0,1429],[20240906,9.33,9.33,9.34,9.33,9.33,13600,126962.0,1430],[20240906,9.33,9.34,9.36,9.34,9.36,49300,460889.0,1431],[20240906,9.36,9.34,9.36,9.33,9.35,100100,936365.0,1432],[20240906,9.35,9.35,9.36,9.35,9.36,12200,114121.0,1433],[20240906,9.36,9.36,9.38,9.35,9.37,29700,277913.0,1434],[20240906,9.37,9.36,9.37,9.35,9.36,9600,89859.0,1435],[20240906,9.36,9.35,9.35,9.35,9.35,2500,23375.0,1436],[20240906,9.35,9.35,9.35,9.35,9.35,31000,289832.0,1437],[20240906,9.35,9.35,9.35,9.35,9.35,7300,68255.0,1438],[20240906,9.35,9.35,9.35,9.35,9.35,9400,87894.0,1439],[20240906,9.35,9.35,9.36,9.35,9.35,9900,92568.0,1440],[20240906,9.35,9.35,9.36,9.34,9.34,5600,52332.0,1441],[20240906,9.34,9.35,9.36,9.34,9.36,30000,280584.0,1442],[20240906,9.36,9.35,9.35,9.35,9.35,29100,272103.0,1443],[20240906,9.35,9.35,9.36,9.34,9.34,56200,525532.0,1444],[20240906,9.34,9.34,9.35,9.34,9.34,21200,198134.0,1445],[20240906,9.34,9.33,9.33,9.31,9.32,48100,448351.0,1446],[20240906,9.32,9.31,9.32,9.31,9.32,31000,288648.0,1447],[20240906,9.32,9.31,9.32,9.31,9.31,32100,298999.0,1448],[20240906,9.31,9.32,9.32,9.31,9.32,20500,191003.0,1449],[20240906,9.32,9.32,9.34,9.32,9.34,38900,362987.0,1450],[20240906,9.34,9.33,9.34,9.31,9.31,117400,1094066.0,1451],[20240906,9.31,9.31,9.31,9.3,9.3,47900,445830.0,1452],[20240906,9.3,9.3,9.32,9.3,9.32,52400,487748.0,1453],[20240906,9.32,9.32,9.32,9.31,9.32,141700,1320339.0,1454],[20240906,9.32,9.33,9.34,9.33,9.34,119400,1114371.0,1455],[20240906,9.34,9.33,9.35,9.33,9.33,88200,823738.0,1456],[20240906,9.33,9.33,9.34,9.33,9.34,127300,1187929.0,1457],[20240906,9.34,9.34,9.34,9.34,9.34,500,4670.0,1458],[20240906,9.34,9.34,9.34,9.34,9.34,0,0.0,1459],[20240906,9.34,9.33,9.33,9.33,9.33,210100,1960233.0,1500],[20240909,9.33,9.58,9.78,9.38,9.47,2243700,21483992.0,931],[20240909,9.47,9.49,9.59,9.47,9.58,589600,5633224.0,932],[20240909,9.58,9.55,9.58,9.5,9.53,411600,3923325.0,933],[20240909,9.53,9.5,9.58,9.5,9.58,349700,3333792.0,934],[20240909,9.58,9.58,9.66,9.58,9.66,988600,9524999.0,935],[20240909,9.66,9.67,9.67,9.6,9.63,550700,5312515.0,936],[20240909,9.63,9.62,9.62,9.58,9.59,239400,2297464.0,937],[20240909,9.59,9.59,9.66,9.59,9.66,273300,2630130.0,938],[20240909,9.66,9.67,9.67,9.64,9.64,353200,3413040.0,939],[20240909,9.64,9.64,9.75,9.64,9.75,553300,5359403.0,940],[20240909,9.75,9.76,9.84,9.75,9.83,649800,6349445.5,941],[20240909,9.83,9.87,10.05,9.86,10.03,1429800,14210879.0,942],[20240909,10.03,10.05,10.26,10.05,10.26,4894100,50085008.0,943],[20240909,10.26,10.26,10.26,10.26,10.26,539400,5533731.0,944],[20240909,10.26,10.26,10.26,10.26,10.26,348800,3578688.0,945],[20240909,10.26,10.26,10.26,10.26,10.26,154800,1588248.0,946],[20240909,10.26,10.26,10.26,10.26,10.26,286500,2939490.0,947],[20240909,10.26,10.26,10.26,10.26,10.26,141100,1447686.0,948],[20240909,10.26,10.26,10.26,10.26,10.26,542000,5560920.0,949],[20240909,10.26,10.26,10.26,10.26,10.26,75200,771552.0,950],[20240909,10.26,10.26,10.26,10.26,10.26,54700,561222.0,951],[20240909,10.26,10.26,10.26,10.26,10.26,48200,494532.0,952],[20240909,10.26,10.26,10.26,10.26,10.26,35000,359100.0,953],[20240909,10.26,10.26,10.26,10.26,10.26,59400,609444.0,954],[20240909,10.26,10.26,10.26,10.26,10.26,24800,254448.0,955],[20240909,10.26,10.26,10.26,10.26,10.26,70900,727434.0,956],[20240909,10.26,10.26,10.26,10.26,10.26,62100,637146.0,957],[20240909,10.26,10.26,10.26,10.26,10.26,36300,372438.0,958],[20240909,10.26,10.26,10.26,10.26,10.26,50700,520182.0,959],[20240909,10.26,10.26,10.26,10.26,10.26,57800,593653.88,1000],[20240909,10.26,10.26,10.26,10.26,10.26,40600,416556.0,1001],[20240909,10.26,10.26,10.26,10.26,10.26,114200,1171692.0,1002],[20240909,10.26,10.26,10.26,10.26,10.26,24100,247266.0,1003],[20240909,10.26,10.26,10.26,10.26,10.26,38300,392958.0,1004],[20240909,10.26,10.26,10.26,10.26,10.26,62300,639198.0,1005],[20240909,10.26,10.26,10.26,10.26,10.26,20800,213408.0,1006],[20240909,10.26,10.26,10.26,10.26,10.26,57100,585846.0,1007],[20240909,10.26,10.26,10.26,10.26,10.26,18800,192888.0,1008],[20240909,10.26,10.26,10.26,10.26,10.26,29700,304722.0,1009],[20240909,10.26,10.26,10.26,10.26,10.26,45300,464778.0,1010],[20240909,10.26,10.26,10.26,10.26,10.26,15000,153900.0,1011],[20240909,10.26,10.26,10.26,10.26,10.26,12100,124146.0,1012],[20240909,10.26,10.26,10.26,10.26,10.26,13300,136458.0,1013],[20240909,10.26,10.26,10.26,10.26,10.26,20500,210330.0,1014],[20240909,10.26,10.26,10.26,10.26,10.26,15000,153900.0,1015],[20240909,10.26,10.26,10.26,10.26,10.26,68700,704862.0,1016],[20240909,10.26,10.26,10.26,10.26,10.26,10400,106704.0,1017],[20240909,10.26,10.26,10.26,10.26,10.26,15500,159030.0,1018],[20240909,10.26,10.26,10.26,10.26,10.26,16100,165186.0,1019],[20240909,10.26,10.26,10.26,10.26,10.26,11500,117990.0,1020],[20240909,10.26,10.26,10.26,10.26,10.26,14200,145692.0,1021],[20240909,10.26,10.26,10.26,10.26,10.26,3000,30780.0,1022],[20240909,10.26,10.26,10.26,10.26,10.26,26500,271890.0,1023],[20240909,10.26,10.26,10.26,10.26,10.26,17800,182628.0,1024],[20240909,10.26,10.26,10.26,10.26,10.26,12100,124146.0,1025],[20240909,10.26,10.26,10.26,10.26,10.26,5400,55404.0,1026],[20240909,10.26,10.26,10.26,10.26,10.26,6600,67716.0,1027],[20240909,10.26,10.26,10.26,10.26,10.26,12000,123120.0,1028],[20240909,10.26,10.26,10.26,10.26,10.26,57600,590976.0,1029],[20240909,10.26,10.26,10.26,10.26,10.26,24200,248292.0,1030],[20240909,10.26,10.26,10.26,10.26,10.26,18700,191862.0,1031],[20240909,10.26,10.26,10.26,10.26,10.26,34100,349866.0,1032],[20240909,10.26,10.26,10.26,10.26,10.26,70700,725382.0,1033],[20240909,10.26,10.26,10.26,10.26,10.26,8700,89262.0,1034],[20240909,10.26,10.26,10.26,10.26,10.26,15000,153900.0,1035],[20240909,10.26,10.26,10.26,10.26,10.26,17400,178524.0,1036],[20240909,10.26,10.26,10.26,10.26,10.26,2300,23598.0,1037],[20240909,10.26,10.26,10.26,10.26,10.26,44100,452466.0,1038],[20240909,10.26,10.26,10.26,10.26,10.26,10300,105678.0,1039],[20240909,10.26,10.26,10.26,10.26,10.26,20100,206226.0,1040],[20240909,10.26,10.26,10.26,10.26,10.26,3500,35910.0,1041],[20240909,10.26,10.26,10.26,10.26,10.26,3900,40014.0,1042],[20240909,10.26,10.26,10.26,10.26,10.26,3200,32832.0,1043],[20240909,10.26,10.26,10.26,10.26,10.26,41000,420660.0,1044],[20240909,10.26,10.26,10.26,10.26,10.26,19600,201096.0,1045],[20240909,10.26,10.26,10.26,10.26,10.26,1200,12312.0,1046],[20240909,10.26,10.26,10.26,10.26,10.26,2500,25650.0,1047],[20240909,10.26,10.26,10.26,10.26,10.26,23100,237006.0,1048],[20240909,10.26,10.26,10.26,10.26,10.26,7700,79002.0,1049],[20240909,10.26,10.26,10.26,10.26,10.26,22900,234954.0,1050],[20240909,10.26,10.26,10.26,10.26,10.26,15300,156978.0,1051],[20240909,10.26,10.26,10.26,10.26,10.26,2800,28728.0,1052],[20240909,10.26,10.26,10.26,10.26,10.26,4000,41040.0,1053],[20240909,10.26,10.26,10.26,10.26,10.26,9400,96444.0,1054],[20240909,10.26,10.26,10.26,10.26,10.26,4800,49248.0,1055],[20240909,10.26,10.26,10.26,10.26,10.26,19700,202122.0,1056],[20240909,10.26,10.26,10.26,10.26,10.26,9000,92340.0,1057],[20240909,10.26,10.26,10.26,10.26,10.26,21600,221616.0,1058],[20240909,10.26,10.26,10.26,10.26,10.26,13000,133380.0,1059],[20240909,10.26,10.26,10.26,10.26,10.26,28400,291384.0,1100],[20240909,10.26,10.26,10.26,10.26,10.26,2300,23598.0,1101],[20240909,10.26,10.26,10.26,10.26,10.26,81800,839268.0,1102],[20240909,10.26,10.26,10.26,10.26,10.26,300,3078.0,1103],[20240909,10.26,10.26,10.26,10.26,10.26,2700,27702.0,1104],[20240909,10.26,10.26,10.26,10.26,10.26,3500,35910.0,1105],[20240909,10.26,10.26,10.26,10.26,10.26,2000,20520.0,1106],[20240909,10.26,10.26,10.26,10.26,10.26,1000,10260.0,1107],[20240909,10.26,10.26,10.26,10.26,10.26,42000,430920.0,1108],[20240909,10.26,10.26,10.26,10.26,10.26,29400,301644.0,1109],[20240909,10.26,10.26,10.26,10.26,10.26,8800,90288.0,1110],[20240909,10.26,10.26,10.26,10.26,10.26,600,6156.0,1111],[20240909,10.26,10.26,10.26,10.26,10.26,1400,14364.0,1112],[20240909,10.26,10.26,10.26,10.26,10.26,161200,1653912.0,1113],[20240909,10.26,10.26,10.26,10.26,10.26,1500,15390.0,1114],[20240909,10.26,10.26,10.26,10.26,10.26,6800,69768.0,1115],[20240909,10.26,10.26,10.26,10.26,10.26,8400,86184.0,1116],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1117],[20240909,10.26,10.26,10.26,10.26,10.26,2100,21546.0,1118],[20240909,10.26,10.26,10.26,10.26,10.26,2300,23598.0,1119],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1120],[20240909,10.26,10.26,10.26,10.26,10.26,1500,15390.0,1121],[20240909,10.26,10.26,10.26,10.26,10.26,1900,19494.0,1122],[20240909,10.26,10.26,10.26,10.26,10.26,3000,30780.0,1123],[20240909,10.26,10.26,10.26,10.26,10.26,2300,23598.0,1124],[20240909,10.26,10.26,10.26,10.26,10.26,9900,101574.0,1125],[20240909,10.26,10.26,10.26,10.26,10.26,3600,36936.0,1126],[20240909,10.26,10.26,10.26,10.26,10.26,4600,47196.0,1127],[20240909,10.26,10.26,10.26,10.26,10.26,1400,14364.0,1128],[20240909,10.26,10.26,10.26,10.26,10.26,9900,101574.0,1129],[20240909,10.26,10.26,10.26,10.26,10.26,8900,91314.0,1130],[20240909,10.26,10.26,10.26,10.26,10.26,97500,1000350.0,1301],[20240909,10.26,10.26,10.26,10.26,10.26,3100,31806.0,1302],[20240909,10.26,10.26,10.26,10.26,10.26,3600,36936.0,1303],[20240909,10.26,10.26,10.26,10.26,10.26,35100,360126.0,1304],[20240909,10.26,10.26,10.26,10.26,10.26,15100,154926.0,1305],[20240909,10.26,10.26,10.26,10.26,10.26,8500,87210.0,1306],[20240909,10.26,10.26,10.26,10.26,10.26,3700,37962.0,1307],[20240909,10.26,10.26,10.26,10.26,10.26,2700,27702.0,1308],[20240909,10.26,10.26,10.26,10.26,10.26,1300,13338.0,1309],[20240909,10.26,10.26,10.26,10.26,10.26,8000,82080.0,1310],[20240909,10.26,10.26,10.26,10.26,10.26,3000,30780.0,1311],[20240909,10.26,10.26,10.26,10.26,10.26,2400,24624.0,1312],[20240909,10.26,10.26,10.26,10.26,10.26,5000,51300.0,1313],[20240909,10.26,10.26,10.26,10.26,10.26,13100,134406.0,1314],[20240909,10.26,10.26,10.26,10.26,10.26,6700,68742.0,1315],[20240909,10.26,10.26,10.26,10.26,10.26,500,5130.0,1316],[20240909,10.26,10.26,10.26,10.26,10.26,4700,48222.0,1317],[20240909,10.26,10.26,10.26,10.26,10.26,8100,83106.0,1318],[20240909,10.26,10.26,10.26,10.26,10.26,5100,52326.0,1319],[20240909,10.26,10.26,10.26,10.26,10.26,6000,61560.0,1320],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1321],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1322],[20240909,10.26,10.26,10.26,10.26,10.26,3500,35910.0,1323],[20240909,10.26,10.26,10.26,10.26,10.26,61600,632016.0,1324],[20240909,10.26,10.26,10.26,10.26,10.26,6100,62586.0,1325],[20240909,10.26,10.26,10.26,10.26,10.26,1100,11286.0,1326],[20240909,10.26,10.26,10.26,10.26,10.26,6700,68742.0,1327],[20240909,10.26,10.26,10.26,10.26,10.26,1500,15390.0,1328],[20240909,10.26,10.26,10.26,10.26,10.26,2000,20520.0,1329],[20240909,10.26,10.26,10.26,10.26,10.26,7500,76950.0,1330],[20240909,10.26,10.26,10.26,10.26,10.26,6500,66690.0,1331],[20240909,10.26,10.26,10.26,10.26,10.26,3300,33858.0,1332],[20240909,10.26,10.26,10.26,10.26,10.26,100,1026.0,1333],[20240909,10.26,10.26,10.26,10.26,10.26,500,5130.0,1334],[20240909,10.26,10.26,10.26,10.26,10.26,1200,12312.0,1335],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1336],[20240909,10.26,10.26,10.26,10.26,10.26,700,7182.0,1337],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1338],[20240909,10.26,10.26,10.26,10.26,10.26,1000,10260.0,1339],[20240909,10.26,10.26,10.26,10.26,10.26,700,7182.0,1340],[20240909,10.26,10.26,10.26,10.26,10.26,3900,40014.0,1341],[20240909,10.26,10.26,10.26,10.26,10.26,11600,119016.0,1342],[20240909,10.26,10.26,10.26,10.26,10.26,2500,25650.0,1343],[20240909,10.26,10.26,10.26,10.26,10.26,4000,41040.0,1344],[20240909,10.26,10.26,10.26,10.26,10.26,700,7182.0,1345],[20240909,10.26,10.26,10.26,10.26,10.26,2500,25650.0,1346],[20240909,10.26,10.26,10.26,10.26,10.26,1900,19494.0,1347],[20240909,10.26,10.26,10.26,10.26,10.26,400,4104.0,1348],[20240909,10.26,10.26,10.26,10.26,10.26,1000,10260.0,1349],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1350],[20240909,10.26,10.26,10.26,10.26,10.26,23600,242136.0,1351],[20240909,10.26,10.26,10.26,10.26,10.26,3600,36936.0,1352],[20240909,10.26,10.26,10.26,10.26,10.26,1100,11286.0,1353],[20240909,10.26,10.26,10.26,10.26,10.26,1200,12312.0,1354],[20240909,10.26,10.26,10.26,10.26,10.26,1000,10260.0,1355],[20240909,10.26,10.26,10.26,10.26,10.26,12800,131328.0,1356],[20240909,10.26,10.26,10.26,10.26,10.26,800,8208.0,1357],[20240909,10.26,10.26,10.26,10.26,10.26,2000,20520.0,1358],[20240909,10.26,10.26,10.26,10.26,10.26,1500,15400.26,1359],[20240909,10.26,10.26,10.26,10.26,10.26,2000,20520.0,1400],[20240909,10.26,10.26,10.26,10.26,10.26,3600,36936.0,1401],[20240909,10.26,10.26,10.26,10.26,10.26,45600,467856.0,1402],[20240909,10.26,10.26,10.26,10.26,10.26,300,3078.0,1403],[20240909,10.26,10.26,10.26,10.26,10.26,3000,30780.0,1404],[20240909,10.26,10.26,10.26,10.26,10.26,3800,38988.0,1405],[20240909,10.26,10.26,10.26,10.26,10.26,13400,137484.0,1406],[20240909,10.26,10.26,10.26,10.26,10.26,12300,126198.0,1407],[20240909,10.26,10.26,10.26,10.26,10.26,5700,58482.0,1408],[20240909,10.26,10.26,10.26,10.26,10.26,500,5130.0,1409],[20240909,10.26,10.26,10.26,10.26,10.26,800,8208.0,1410],[20240909,10.26,10.26,10.26,10.26,10.26,700,7182.0,1411],[20240909,10.26,10.26,10.26,10.26,10.26,1900,19494.0,1412],[20240909,10.26,10.26,10.26,10.26,10.26,500,5130.0,1413],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1414],[20240909,10.26,10.26,10.26,10.26,10.26,6200,63612.0,1415],[20240909,10.26,10.26,10.26,10.26,10.26,1300,13338.0,1416],[20240909,10.26,10.26,10.26,10.26,10.26,3400,34884.0,1417],[20240909,10.26,10.26,10.26,10.26,10.26,1100,11286.0,1418],[20240909,10.26,10.26,10.26,10.26,10.26,10800,110808.0,1419],[20240909,10.26,10.26,10.26,10.26,10.26,1800,18468.0,1420],[20240909,10.26,10.26,10.26,10.26,10.26,1500,15390.0,1421],[20240909,10.26,10.26,10.26,10.26,10.26,400,4104.0,1422],[20240909,10.26,10.26,10.26,10.26,10.26,8700,89262.0,1423],[20240909,10.26,10.26,10.26,10.26,10.26,1500,15390.0,1424],[20240909,10.26,10.26,10.26,10.26,10.26,1200,12312.0,1425],[20240909,10.26,10.26,10.26,10.26,10.26,1500,15390.0,1426],[20240909,10.26,10.26,10.26,10.26,10.26,100,1026.0,1427],[20240909,10.26,10.26,10.26,10.26,10.26,2100,21546.0,1428],[20240909,10.26,10.26,10.26,10.26,10.26,8400,86184.0,1429],[20240909,10.26,10.26,10.26,10.26,10.26,400,4104.0,1430],[20240909,10.26,10.26,10.26,10.26,10.26,1000,10260.0,1431],[20240909,10.26,10.26,10.26,10.26,10.26,3400,34884.0,1432],[20240909,10.26,10.26,10.26,10.26,10.26,3500,35910.0,1433],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1434],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1435],[20240909,10.26,10.26,10.26,10.26,10.26,10500,107730.0,1436],[20240909,10.26,10.26,10.26,10.26,10.26,1200,12312.0,1437],[20240909,10.26,10.26,10.26,10.26,10.26,500,5130.0,1438],[20240909,10.26,10.26,10.26,10.26,10.26,300,3078.0,1439],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1440],[20240909,10.26,10.26,10.26,10.26,10.26,1300,13338.0,1441],[20240909,10.26,10.26,10.26,10.26,10.26,5300,54378.0,1442],[20240909,10.26,10.26,10.26,10.26,10.26,4000,41040.0,1443],[20240909,10.26,10.26,10.26,10.26,10.26,8800,90288.0,1444],[20240909,10.26,10.26,10.26,10.26,10.26,8000,82080.0,1445],[20240909,10.26,10.26,10.26,10.26,10.26,2100,21546.0,1446],[20240909,10.26,10.26,10.26,10.26,10.26,5900,60534.0,1447],[20240909,10.26,10.26,10.26,10.26,10.26,1200,12312.0,1448],[20240909,10.26,10.26,10.26,10.26,10.26,12400,127224.0,1449],[20240909,10.26,10.26,10.26,10.26,10.26,1300,13338.0,1450],[20240909,10.26,10.26,10.26,10.26,10.26,18700,191862.0,1451],[20240909,10.26,10.26,10.26,10.26,10.26,2900,29754.0,1452],[20240909,10.26,10.26,10.26,10.26,10.26,13400,137484.0,1453],[20240909,10.26,10.26,10.26,10.26,10.26,1400,14364.0,1454],[20240909,10.26,10.26,10.26,10.26,10.26,19300,198018.0,1455],[20240909,10.26,10.26,10.26,10.26,10.26,51100,524286.0,1456],[20240909,10.26,10.26,10.26,10.26,10.26,45500,466830.0,1457],[20240909,10.26,10.26,10.26,10.26,10.26,20000,205200.0,1458],[20240909,10.26,10.26,10.26,10.26,10.26,0,0.0,1459],[20240909,10.26,10.26,10.26,10.26,10.26,59900,614574.0,1500],[20240910,10.26,10.4,10.52,10.21,10.21,6283500,65422236.0,931],[20240910,10.21,10.18,10.39,10.1,10.39,1897800,19405152.0,932],[20240910,10.39,10.39,10.56,10.39,10.5,2263800,23694792.0,933],[20240910,10.5,10.49,10.54,10.09,10.1,1963800,20316592.0,934],[20240910,10.1,10.07,10.1,10.0,10.03,1190900,11992265.0,935],[20240910,10.03,10.0,10.0,9.89,9.98,996500,9915135.0,936],[20240910,9.98,9.98,10.07,9.98,10.03,745200,7460346.0,937],[20240910,10.03,10.05,10.1,10.04,10.1,287200,2885800.0,938],[20240910,10.1,10.1,10.18,10.1,10.18,288500,2918397.0,939],[20240910,10.18,10.18,10.34,10.18,10.32,543800,5594777.0,940],[20240910,10.32,10.29,10.31,10.18,10.19,779400,8010415.0,941],[20240910,10.19,10.19,10.23,10.16,10.17,235900,2403233.0,942],[20240910,10.17,10.16,10.23,10.15,10.22,294900,3004173.0,943],[20240910,10.22,10.23,10.23,10.15,10.17,255200,2603177.0,944],[20240910,10.17,10.17,10.17,10.07,10.09,334500,3381563.0,945],[20240910,10.09,10.09,10.12,10.08,10.1,245900,2482642.0,946],[20240910,10.1,10.12,10.17,10.11,10.17,147800,1499793.0,947],[20240910,10.17,10.18,10.2,10.13,10.13,156200,1588819.0,948],[20240910,10.13,10.14,10.14,10.1,10.11,113100,1143972.0,949],[20240910,10.11,10.12,10.16,10.12,10.16,138800,1408181.0,950],[20240910,10.16,10.16,10.16,10.14,10.14,117100,1188675.0,951],[20240910,10.14,10.15,10.15,10.13,10.15,84400,856152.0,952],[20240910,10.15,10.14,10.15,10.13,10.14,144600,1466116.0,953],[20240910,10.14,10.13,10.15,10.1,10.1,143200,1449391.0,954],[20240910,10.1,10.1,10.1,10.05,10.06,113400,1142329.0,955],[20240910,10.06,10.05,10.1,10.05,10.1,150300,1512799.0,956],[20240910,10.1,10.1,10.11,10.08,10.11,141400,1427428.0,957],[20240910,10.11,10.11,10.12,10.1,10.11,65500,661996.0,958],[20240910,10.11,10.12,10.12,10.1,10.1,70600,713537.0,959],[20240910,10.1,10.1,10.11,10.07,10.07,169900,1714304.0,1000],[20240910,10.07,10.07,10.07,10.03,10.03,118400,1190505.0,1001],[20240910,10.03,10.03,10.03,9.97,9.98,474200,4743834.0,1002],[20240910,9.98,9.98,10.03,9.98,10.03,191800,1917529.0,1003],[20240910,10.03,10.04,10.04,10.02,10.02,104000,1043731.0,1004],[20240910,10.02,10.02,10.03,10.01,10.01,93400,935281.0,1005],[20240910,10.01,10.02,10.02,9.99,10.0,97800,978306.0,1006],[20240910,10.0,10.0,10.0,9.98,10.0,104800,1047304.0,1007],[20240910,10.0,9.99,9.99,9.95,9.95,209900,2094527.0,1008],[20240910,9.95,9.95,9.97,9.93,9.95,197700,1966507.0,1009],[20240910,9.95,9.96,10.0,9.96,10.0,265500,2651699.0,1010],[20240910,10.0,10.02,10.08,10.02,10.08,261200,2618307.0,1011],[20240910,10.08,10.05,10.1,10.05,10.09,64800,652780.0,1012],[20240910,10.09,10.1,10.12,10.09,10.1,97500,984851.0,1013],[20240910,10.1,10.1,10.1,10.03,10.03,109100,1097608.0,1014],[20240910,10.03,10.05,10.05,10.0,10.01,107300,1073826.0,1015],[20240910,10.01,10.0,10.0,9.99,10.0,56600,565802.0,1016],[20240910,10.0,9.99,10.02,9.99,10.02,46100,461170.0,1017],[20240910,10.02,10.02,10.02,10.0,10.02,15900,159239.0,1018],[20240910,10.02,10.02,10.03,10.0,10.0,29700,297335.0,1019],[20240910,10.0,10.01,10.01,10.0,10.0,44700,447051.0,1020],[20240910,10.0,10.0,10.02,10.0,10.02,19200,191631.0,1021],[20240910,10.02,10.02,10.03,10.01,10.02,26200,262459.0,1022],[20240910,10.02,10.02,10.04,10.02,10.04,42400,425001.0,1023],[20240910,10.04,10.04,10.04,10.02,10.04,20100,201663.0,1024],[20240910,10.04,10.04,10.05,10.04,10.04,41500,416557.0,1025],[20240910,10.04,10.04,10.04,10.02,10.03,53000,531253.0,1026],[20240910,10.03,10.03,10.06,10.02,10.06,65300,655732.0,1027],[20240910,10.06,10.07,10.14,10.06,10.13,96400,975014.0,1028],[20240910,10.13,10.14,10.14,10.11,10.12,86800,879032.0,1029],[20240910,10.12,10.11,10.12,10.1,10.11,37100,375211.0,1030],[20240910,10.11,10.11,10.12,10.09,10.09,39500,399135.0,1031],[20240910,10.09,10.08,10.09,10.05,10.05,34100,343331.0,1032],[20240910,10.05,10.04,10.05,10.03,10.05,13200,132549.0,1033],[20240910,10.05,10.04,10.04,9.99,9.99,115000,1151459.0,1034],[20240910,9.99,10.0,10.02,9.99,10.02,32500,324456.0,1035],[20240910,10.02,10.02,10.03,9.99,9.99,144500,1444903.5,1036],[20240910,9.99,9.99,10.0,9.97,9.97,160000,1597491.5,1037],[20240910,9.97,9.98,9.98,9.94,9.96,120300,1197542.0,1038],[20240910,9.96,9.96,9.99,9.96,9.99,67000,667431.0,1039],[20240910,9.99,9.99,9.99,9.97,9.99,22800,227648.0,1040],[20240910,9.99,10.0,10.0,9.99,10.0,26700,266968.0,1041],[20240910,10.0,10.0,10.01,10.0,10.01,10000,100038.0,1042],[20240910,10.01,10.01,10.01,9.98,10.0,11500,114894.0,1043],[20240910,10.0,9.99,10.0,9.97,9.98,16100,160758.0,1044],[20240910,9.98,9.97,9.97,9.87,9.89,747200,7402599.0,1045],[20240910,9.89,9.88,9.94,9.88,9.88,130400,1290391.0,1046],[20240910,9.88,9.92,9.93,9.85,9.88,187300,1849653.0,1047],[20240910,9.88,9.9,9.91,9.88,9.88,56900,562928.0,1048],[20240910,9.88,9.9,9.91,9.85,9.85,118600,1172663.0,1049],[20240910,9.85,9.9,9.9,9.86,9.89,110700,1090977.0,1050],[20240910,9.89,9.9,9.91,9.89,9.9,35800,354328.0,1051],[20240910,9.9,9.9,9.92,9.9,9.92,35000,346575.0,1052],[20240910,9.92,9.92,9.96,9.91,9.95,34600,343943.0,1053],[20240910,9.95,9.96,9.97,9.94,9.95,54000,536967.19,1054],[20240910,9.95,9.96,9.96,9.95,9.96,26800,266792.0,1055],[20240910,9.96,9.96,9.96,9.95,9.95,28200,280713.0,1056],[20240910,9.95,9.94,9.94,9.91,9.92,35600,354056.81,1057],[20240910,9.92,9.92,9.93,9.91,9.92,25700,254947.0,1058],[20240910,9.92,9.93,9.94,9.93,9.93,18100,179659.0,1059],[20240910,9.93,9.93,9.94,9.92,9.94,52900,525614.0,1100],[20240910,9.94,9.93,9.95,9.93,9.95,13900,137654.19,1101],[20240910,9.95,9.95,9.95,9.94,9.95,8100,80586.0,1102],[20240910,9.95,9.95,9.96,9.93,9.93,14600,145191.0,1103],[20240910,9.93,9.93,9.94,9.92,9.92,15400,152917.0,1104],[20240910,9.92,9.92,9.92,9.9,9.9,55000,544985.0,1105],[20240910,9.9,9.91,9.91,9.9,9.9,47000,465445.0,1106],[20240910,9.9,9.9,9.9,9.88,9.89,42300,418263.0,1107],[20240910,9.89,9.88,9.88,9.86,9.86,49800,491523.0,1108],[20240910,9.86,9.89,9.89,9.87,9.87,39200,386892.0,1109],[20240910,9.87,9.88,9.88,9.87,9.87,20000,197438.0,1110],[20240910,9.87,9.87,9.9,9.87,9.9,105800,1045732.0,1111],[20240910,9.9,9.9,9.93,9.89,9.93,44200,437763.0,1112],[20240910,9.93,9.95,9.96,9.93,9.95,46900,466579.0,1113],[20240910,9.95,9.95,9.95,9.93,9.93,24900,247567.0,1114],[20240910,9.93,9.94,9.94,9.91,9.93,10200,101279.0,1115],[20240910,9.93,9.94,9.95,9.94,9.95,21700,215805.0,1116],[20240910,9.95,9.95,9.95,9.91,9.91,36400,361708.0,1117],[20240910,9.91,9.91,9.92,9.91,9.91,10700,106078.0,1118],[20240910,9.91,9.92,9.92,9.91,9.91,19400,192292.0,1119],[20240910,9.91,9.91,9.91,9.9,9.9,14200,140715.0,1120],[20240910,9.9,9.9,9.91,9.9,9.91,9400,93095.0,1121],[20240910,9.91,9.91,9.91,9.9,9.9,25000,247578.0,1122],[20240910,9.9,9.9,9.91,9.9,9.91,17500,173286.0,1123],[20240910,9.91,9.9,9.92,9.9,9.92,12600,124886.0,1124],[20240910,9.92,9.93,9.93,9.92,9.92,9900,98212.0,1125],[20240910,9.92,9.92,9.93,9.91,9.92,7800,77374.0,1126],[20240910,9.92,9.92,9.92,9.91,9.91,43700,433101.0,1127],[20240910,9.91,9.9,9.9,9.89,9.9,51400,508542.0,1128],[20240910,9.9,9.9,9.9,9.89,9.89,26100,258307.0,1129],[20240910,9.89,9.9,9.9,9.88,9.9,64200,634894.0,1130],[20240910,9.9,9.9,9.91,9.89,9.91,31900,315719.0,1301],[20240910,9.91,9.9,9.91,9.9,9.9,13100,129673.0,1302],[20240910,9.9,9.9,9.9,9.89,9.9,15500,153379.0,1303],[20240910,9.9,9.9,9.91,9.89,9.9,16200,160436.0,1304],[20240910,9.9,9.9,9.92,9.9,9.92,11700,115973.0,1305],[20240910,9.92,9.91,9.91,9.9,9.91,24600,243564.0,1306],[20240910,9.91,9.9,9.91,9.9,9.91,12700,125788.0,1307],[20240910,9.91,9.91,9.92,9.9,9.92,19600,194235.0,1308],[20240910,9.92,9.93,9.94,9.92,9.94,39800,395245.0,1309],[20240910,9.94,9.94,9.96,9.92,9.92,37700,374772.0,1310],[20240910,9.92,9.92,9.93,9.92,9.92,19100,189581.0,1311],[20240910,9.92,9.93,9.93,9.92,9.92,17300,171724.0,1312],[20240910,9.92,9.92,9.93,9.92,9.92,22300,221266.0,1313],[20240910,9.92,9.92,9.93,9.92,9.93,13000,129054.0,1314],[20240910,9.93,9.93,9.93,9.92,9.92,33700,334375.0,1315],[20240910,9.92,9.92,9.93,9.92,9.93,15700,155826.0,1316],[20240910,9.93,9.93,9.93,9.93,9.93,9900,98307.0,1317],[20240910,9.93,9.93,9.95,9.93,9.95,75700,752940.0,1318],[20240910,9.95,9.97,9.98,9.97,9.97,39200,390928.0,1319],[20240910,9.97,9.98,9.98,9.96,9.97,48500,483396.0,1320],[20240910,9.97,9.97,9.98,9.93,9.93,43500,432967.0,1321],[20240910,9.93,9.93,9.97,9.93,9.97,3500,34841.0,1322],[20240910,9.97,9.97,9.97,9.95,9.95,29600,294712.0,1323],[20240910,9.95,9.96,9.96,9.95,9.96,8300,82637.0,1324],[20240910,9.96,9.96,9.96,9.93,9.93,11900,118256.0,1325],[20240910,9.93,9.93,9.95,9.93,9.93,11700,116185.0,1326],[20240910,9.93,9.92,9.92,9.87,9.88,129400,1280502.0,1327],[20240910,9.88,9.88,9.89,9.87,9.88,21400,211441.0,1328],[20240910,9.88,9.89,9.9,9.88,9.89,17100,169121.0,1329],[20240910,9.89,9.89,9.89,9.87,9.87,108700,1073294.0,1330],[20240910,9.87,9.86,9.87,9.86,9.86,87200,859979.0,1331],[20240910,9.86,9.86,9.87,9.86,9.86,29700,292850.0,1332],[20240910,9.86,9.86,9.87,9.86,9.87,47600,469531.0,1333],[20240910,9.87,9.86,9.87,9.86,9.87,8000,78936.0,1334],[20240910,9.87,9.86,9.88,9.86,9.88,11100,109610.0,1335],[20240910,9.88,9.88,9.88,9.87,9.87,9700,95754.0,1336],[20240910,9.87,9.87,9.87,9.86,9.86,51800,510657.0,1337],[20240910,9.86,9.86,9.86,9.85,9.85,98900,974608.88,1338],[20240910,9.85,9.85,9.86,9.85,9.85,104700,1031448.0,1339],[20240910,9.85,9.85,9.86,9.85,9.86,13300,131118.0,1340],[20240910,9.86,9.86,9.89,9.86,9.89,21900,216187.0,1341],[20240910,9.89,9.89,9.89,9.88,9.88,35400,350001.0,1342],[20240910,9.88,9.87,9.88,9.87,9.88,10700,105627.0,1343],[20240910,9.88,9.88,9.88,9.87,9.87,25600,252748.0,1344],[20240910,9.87,9.87,9.88,9.86,9.88,6600,65158.0,1345],[20240910,9.88,9.88,9.88,9.87,9.88,14400,142187.0,1346],[20240910,9.88,9.88,9.89,9.86,9.86,80400,793482.0,1347],[20240910,9.86,9.86,9.88,9.86,9.88,39900,393468.0,1348],[20240910,9.88,9.88,9.89,9.88,9.88,6300,62305.0,1349],[20240910,9.88,9.88,9.88,9.87,9.88,5100,50382.0,1350],[20240910,9.88,9.87,9.88,9.87,9.88,11900,117503.0,1351],[20240910,9.88,9.88,9.88,9.87,9.88,36300,358607.0,1352],[20240910,9.88,9.87,9.9,9.87,9.88,51500,509143.0,1353],[20240910,9.88,9.88,9.9,9.88,9.89,10500,103795.0,1354],[20240910,9.89,9.89,9.89,9.88,9.89,17000,167998.0,1355],[20240910,9.89,9.89,9.89,9.88,9.88,15800,156243.0,1356],[20240910,9.88,9.89,9.9,9.89,9.9,3800,37618.0,1357],[20240910,9.9,9.9,9.91,9.9,9.91,44500,440689.0,1358],[20240910,9.91,9.9,9.92,9.9,9.92,30500,302259.0,1359],[20240910,9.92,9.92,9.92,9.91,9.92,22600,224157.0,1400],[20240910,9.92,9.92,9.92,9.91,9.92,14200,140853.0,1401],[20240910,9.92,9.92,9.92,9.89,9.89,106400,1053896.0,1402],[20240910,9.89,9.89,9.89,9.88,9.89,19800,195673.0,1403],[20240910,9.89,9.88,9.89,9.88,9.89,11700,115640.0,1404],[20240910,9.89,9.88,9.9,9.87,9.9,49700,491310.0,1405],[20240910,9.9,9.9,9.92,9.88,9.92,43400,429713.0,1406],[20240910,9.92,9.92,9.92,9.9,9.91,36300,359551.0,1407],[20240910,9.91,9.92,9.92,9.91,9.91,26300,260657.0,1408],[20240910,9.91,9.91,9.92,9.91,9.92,31000,307323.0,1409],[20240910,9.92,9.92,9.92,9.89,9.91,78500,777643.0,1410],[20240910,9.91,9.91,9.91,9.9,9.91,58400,578523.0,1411],[20240910,9.91,9.92,9.95,9.92,9.95,54400,540086.0,1412],[20240910,9.95,9.96,10.0,9.96,9.99,73800,736613.0,1413],[20240910,9.99,10.01,10.06,10.01,10.02,236600,2370329.0,1414],[20240910,10.02,10.05,10.05,10.0,10.0,72400,725025.0,1415],[20240910,10.0,9.98,9.99,9.95,9.97,16100,160510.0,1416],[20240910,9.97,9.97,9.97,9.95,9.96,22200,221150.0,1417],[20240910,9.96,9.95,9.97,9.95,9.95,20200,201114.0,1418],[20240910,9.95,9.95,9.97,9.95,9.97,28600,284762.0,1419],[20240910,9.97,9.97,9.98,9.96,9.96,76800,765569.0,1420],[20240910,9.96,9.96,9.96,9.94,9.94,50000,497467.0,1421],[20240910,9.94,9.94,9.96,9.94,9.96,22800,226977.0,1422],[20240910,9.96,9.96,9.97,9.95,9.97,55400,551746.0,1423],[20240910,9.97,9.97,9.98,9.97,9.98,20500,204482.0,1424],[20240910,9.98,9.98,9.98,9.95,9.95,55500,553300.0,1425],[20240910,9.95,9.95,9.96,9.95,9.95,10100,100542.0,1426],[20240910,9.95,9.95,9.96,9.95,9.96,26800,266818.0,1427],[20240910,9.96,9.96,9.97,9.96,9.97,19100,190318.0,1428],[20240910,9.97,9.97,9.98,9.96,9.98,28200,281117.0,1429],[20240910,9.98,9.97,9.98,9.97,9.97,24700,246345.0,1430],[20240910,9.97,9.98,9.98,9.94,9.95,88500,881159.0,1431],[20240910,9.95,9.95,9.97,9.95,9.96,11800,117520.0,1432],[20240910,9.96,9.97,9.97,9.96,9.97,25300,252227.0,1433],[20240910,9.97,9.96,9.97,9.96,9.96,43000,428440.0,1434],[20240910,9.96,9.96,9.96,9.93,9.94,56400,560954.0,1435],[20240910,9.94,9.93,9.95,9.93,9.95,22800,226657.0,1436],[20240910,9.95,9.94,9.95,9.92,9.92,41100,408382.0,1437],[20240910,9.92,9.94,9.94,9.91,9.91,63500,629967.0,1438],[20240910,9.91,9.91,9.91,9.9,9.9,51400,509069.0,1439],[20240910,9.9,9.9,9.91,9.9,9.91,43100,426949.0,1440],[20240910,9.91,9.91,9.92,9.91,9.91,37400,370717.0,1441],[20240910,9.91,9.91,9.92,9.9,9.9,58600,580465.0,1442],[20240910,9.9,9.9,9.9,9.89,9.89,91200,902540.0,1443],[20240910,9.89,9.89,9.89,9.88,9.88,72600,717780.0,1444],[20240910,9.88,9.89,9.9,9.88,9.88,87500,864765.0,1445],[20240910,9.88,9.88,9.89,9.88,9.89,58900,582356.0,1446],[20240910,9.89,9.88,9.89,9.88,9.88,52400,517925.0,1447],[20240910,9.88,9.88,9.89,9.88,9.88,110800,1094893.0,1448],[20240910,9.88,9.88,9.89,9.88,9.89,33700,333061.0,1449],[20240910,9.89,9.89,9.9,9.88,9.9,99500,983620.0,1450],[20240910,9.9,9.89,9.9,9.89,9.89,69300,685654.0,1451],[20240910,9.89,9.89,9.9,9.89,9.9,124200,1229386.0,1452],[20240910,9.9,9.9,9.91,9.89,9.91,119300,1181067.0,1453],[20240910,9.91,9.91,9.91,9.9,9.91,47900,474490.0,1454],[20240910,9.91,9.91,9.91,9.9,9.9,133500,1321995.0,1455],[20240910,9.9,9.9,9.9,9.89,9.89,220600,2182560.0,1456],[20240910,9.89,9.89,9.91,9.89,9.9,252700,2501000.0,1457],[20240910,9.9,9.9,9.9,9.9,9.9,5200,51480.0,1458],[20240910,9.9,9.9,9.9,9.9,9.9,0,0.0,1459],[20240910,9.9,9.87,9.87,9.87,9.87,767200,7572264.0,1500],[20240911,9.87,9.73,9.87,9.66,9.67,2594800,25264168.0,931],[20240911,9.67,9.66,9.76,9.65,9.69,513100,4978143.0,932],[20240911,9.69,9.71,9.75,9.69,9.71,465600,4519516.0,933],[20240911,9.71,9.72,9.78,9.7,9.71,251500,2449032.0,934],[20240911,9.71,9.7,9.73,9.69,9.72,315800,3066722.0,935],[20240911,9.72,9.72,9.72,9.69,9.71,321900,3123840.0,936],[20240911,9.71,9.74,9.78,9.74,9.78,148600,1448156.0,937],[20240911,9.78,9.77,9.78,9.73,9.74,151400,1475667.0,938],[20240911,9.74,9.73,9.84,9.73,9.84,264200,2588135.0,939],[20240911,9.84,9.84,9.84,9.8,9.8,111400,1092979.0,940],[20240911,9.8,9.8,9.83,9.77,9.79,159600,1563297.0,941],[20240911,9.79,9.79,9.83,9.78,9.79,82000,803025.0,942],[20240911,9.79,9.79,9.79,9.75,9.75,96400,942047.0,943],[20240911,9.75,9.75,9.77,9.73,9.77,266800,2599511.0,944],[20240911,9.77,9.77,9.77,9.72,9.73,139900,1361962.0,945],[20240911,9.73,9.73,9.78,9.73,9.77,76600,746656.0,946],[20240911,9.77,9.77,9.78,9.74,9.74,88400,862374.0,947],[20240911,9.74,9.73,9.75,9.72,9.75,159400,1551597.0,948],[20240911,9.75,9.75,9.75,9.73,9.73,74200,722531.0,949],[20240911,9.73,9.72,9.72,9.69,9.7,321600,3119927.0,950],[20240911,9.7,9.7,9.72,9.7,9.72,138200,1341859.0,951],[20240911,9.72,9.72,9.72,9.7,9.7,116500,1131350.0,952],[20240911,9.7,9.7,9.72,9.7,9.7,140600,1364284.0,953],[20240911,9.7,9.7,9.71,9.68,9.7,263700,2555780.0,954],[20240911,9.7,9.7,9.7,9.67,9.69,212500,2056678.0,955],[20240911,9.69,9.69,9.71,9.69,9.69,120200,1165456.0,956],[20240911,9.69,9.7,9.71,9.69,9.7,77600,752801.0,957],[20240911,9.7,9.7,9.7,9.69,9.7,36800,356864.0,958],[20240911,9.7,9.7,9.73,9.7,9.73,133000,1291311.0,959],[20240911,9.73,9.72,9.73,9.71,9.71,64100,623238.0,1000],[20240911,9.71,9.71,9.71,9.7,9.7,53200,516206.0,1001],[20240911,9.7,9.7,9.7,9.69,9.69,48900,474177.0,1002],[20240911,9.69,9.69,9.69,9.68,9.68,83500,808649.0,1003],[20240911,9.68,9.68,9.68,9.65,9.65,235100,2271070.0,1004],[20240911,9.65,9.65,9.67,9.65,9.67,129800,1253724.0,1005],[20240911,9.67,9.68,9.68,9.67,9.67,47000,454590.0,1006],[20240911,9.67,9.67,9.68,9.67,9.67,88800,858459.0,1007],[20240911,9.67,9.67,9.68,9.66,9.66,167300,1616626.0,1008],[20240911,9.66,9.67,9.68,9.66,9.68,112100,1083702.0,1009],[20240911,9.68,9.68,9.69,9.68,9.68,60000,581052.0,1010],[20240911,9.68,9.68,9.68,9.68,9.68,63300,612813.0,1011],[20240911,9.68,9.68,9.68,9.67,9.67,66000,638425.0,1012],[20240911,9.67,9.68,9.7,9.68,9.7,60400,585454.0,1013],[20240911,9.7,9.69,9.74,9.69,9.71,84000,816742.0,1014],[20240911,9.71,9.71,9.72,9.7,9.7,29000,281715.0,1015],[20240911,9.7,9.71,9.71,9.69,9.69,38000,368565.0,1016],[20240911,9.69,9.69,9.7,9.69,9.69,26900,260753.0,1017],[20240911,9.69,9.68,9.72,9.68,9.71,42400,410919.0,1018],[20240911,9.71,9.71,9.71,9.7,9.7,69100,670542.0,1019],[20240911,9.7,9.69,9.71,9.67,9.69,129400,1253257.0,1020],[20240911,9.69,9.67,9.7,9.67,9.69,117900,1141895.0,1021],[20240911,9.69,9.68,9.7,9.67,9.7,87300,845126.0,1022],[20240911,9.7,9.68,9.7,9.68,9.7,20200,195756.0,1023],[20240911,9.7,9.7,9.7,9.66,9.67,101500,981563.0,1024],[20240911,9.67,9.67,9.69,9.67,9.69,50200,486233.0,1025],[20240911,9.69,9.69,9.7,9.69,9.69,14500,140519.0,1026],[20240911,9.69,9.69,9.7,9.68,9.68,43800,424423.0,1027],[20240911,9.68,9.68,9.69,9.66,9.66,31800,307681.0,1028],[20240911,9.66,9.67,9.68,9.66,9.68,45200,436775.0,1029],[20240911,9.68,9.68,9.68,9.67,9.68,5700,55165.0,1030],[20240911,9.68,9.68,9.68,9.67,9.68,30600,296131.0,1031],[20240911,9.68,9.69,9.69,9.68,9.68,9900,95884.0,1032],[20240911,9.68,9.69,9.69,9.68,9.69,11900,115278.0,1033],[20240911,9.69,9.69,9.7,9.69,9.7,25800,250221.0,1034],[20240911,9.7,9.7,9.7,9.69,9.69,14700,142507.0,1035],[20240911,9.69,9.7,9.7,9.69,9.69,29800,288970.0,1036],[20240911,9.69,9.69,9.7,9.69,9.7,39900,386939.0,1037],[20240911,9.7,9.7,9.71,9.7,9.71,13200,128104.0,1038],[20240911,9.71,9.71,9.71,9.7,9.71,34000,329962.0,1039],[20240911,9.71,9.71,9.71,9.69,9.7,36700,355790.0,1040],[20240911,9.7,9.69,9.76,9.69,9.76,170600,1656599.0,1041],[20240911,9.76,9.76,9.83,9.76,9.81,162300,1590379.0,1042],[20240911,9.81,9.81,9.81,9.77,9.77,71400,699114.0,1043],[20240911,9.77,9.76,9.78,9.76,9.77,23700,231649.0,1044],[20240911,9.77,9.77,9.78,9.76,9.76,39700,387934.0,1045],[20240911,9.76,9.75,9.75,9.73,9.73,39600,385823.0,1046],[20240911,9.73,9.73,9.73,9.72,9.72,33700,327781.0,1047],[20240911,9.72,9.72,9.72,9.72,9.72,13800,134136.0,1048],[20240911,9.72,9.72,9.73,9.72,9.73,17400,169261.0,1049],[20240911,9.73,9.73,9.73,9.72,9.73,48000,466870.0,1050],[20240911,9.73,9.73,9.73,9.72,9.73,23300,226613.0,1051],[20240911,9.73,9.73,9.73,9.71,9.71,51500,500577.0,1052],[20240911,9.71,9.7,9.71,9.7,9.7,43100,418093.0,1053],[20240911,9.7,9.71,9.72,9.71,9.72,16500,160208.0,1054],[20240911,9.72,9.71,9.72,9.71,9.71,21600,209885.0,1055],[20240911,9.71,9.71,9.73,9.71,9.72,14800,143845.0,1056],[20240911,9.72,9.74,9.8,9.73,9.78,66200,646052.0,1057],[20240911,9.78,9.78,9.78,9.75,9.75,46300,452496.0,1058],[20240911,9.75,9.77,9.83,9.76,9.83,120600,1182042.0,1059],[20240911,9.83,9.83,9.84,9.81,9.82,77500,761601.0,1100],[20240911,9.82,9.8,9.83,9.78,9.83,117600,1153564.0,1101],[20240911,9.83,9.81,9.82,9.79,9.81,80200,786394.0,1102],[20240911,9.81,9.81,9.82,9.78,9.78,19700,193062.0,1103],[20240911,9.78,9.78,9.79,9.77,9.79,13500,132017.0,1104],[20240911,9.79,9.79,9.79,9.77,9.78,8800,86100.0,1105],[20240911,9.78,9.78,9.79,9.77,9.77,22100,216068.0,1106],[20240911,9.77,9.77,9.77,9.75,9.75,8600,83959.0,1107],[20240911,9.75,9.76,9.77,9.75,9.76,5600,54665.0,1108],[20240911,9.76,9.76,9.76,9.74,9.74,22600,220305.0,1109],[20240911,9.74,9.76,9.77,9.76,9.77,7900,77128.0,1110],[20240911,9.77,9.78,9.81,9.78,9.79,74400,728652.0,1111],[20240911,9.79,9.79,9.81,9.78,9.8,54600,534971.0,1112],[20240911,9.8,9.79,9.79,9.77,9.79,21700,212214.0,1113],[20240911,9.79,9.77,9.78,9.75,9.75,46200,451577.0,1114],[20240911,9.75,9.75,9.77,9.75,9.76,15800,154201.0,1115],[20240911,9.76,9.76,9.8,9.76,9.76,28700,280331.0,1116],[20240911,9.76,9.76,9.76,9.75,9.76,23000,224470.0,1117],[20240911,9.76,9.77,9.78,9.77,9.78,9800,95795.0,1118],[20240911,9.78,9.78,9.81,9.76,9.81,34300,335495.0,1119],[20240911,9.81,9.81,9.81,9.79,9.79,34800,340856.0,1120],[20240911,9.79,9.79,9.79,9.76,9.76,14400,140877.0,1121],[20240911,9.76,9.78,9.78,9.77,9.78,3800,37159.0,1122],[20240911,9.78,9.78,9.78,9.77,9.77,12200,119278.0,1123],[20240911,9.77,9.77,9.79,9.77,9.79,23100,225943.0,1124],[20240911,9.79,9.79,9.8,9.79,9.8,14900,145938.0,1125],[20240911,9.8,9.79,9.81,9.78,9.78,61700,604129.0,1126],[20240911,9.78,9.78,9.78,9.76,9.76,57700,563744.0,1127],[20240911,9.76,9.76,9.77,9.76,9.77,21200,206917.0,1128],[20240911,9.77,9.77,9.79,9.77,9.79,25300,247480.0,1129],[20240911,9.79,9.79,9.79,9.78,9.79,13200,129130.0,1130],[20240911,9.79,9.79,9.81,9.77,9.78,106100,1038531.0,1301],[20240911,9.78,9.77,9.81,9.77,9.81,100100,979694.0,1302],[20240911,9.81,9.81,9.81,9.78,9.78,20200,198150.0,1303],[20240911,9.78,9.78,9.78,9.76,9.76,20900,204254.0,1304],[20240911,9.76,9.76,9.8,9.76,9.78,4600,44971.0,1305],[20240911,9.78,9.78,9.78,9.77,9.78,7800,76254.0,1306],[20240911,9.78,9.78,9.78,9.76,9.77,32500,317405.0,1307],[20240911,9.77,9.75,9.75,9.75,9.75,8000,78000.0,1308],[20240911,9.75,9.75,9.76,9.74,9.75,51400,501170.0,1309],[20240911,9.75,9.74,9.74,9.74,9.74,12800,124702.0,1310],[20240911,9.74,9.73,9.74,9.73,9.74,7600,73975.0,1311],[20240911,9.74,9.73,9.73,9.72,9.72,24600,239287.0,1312],[20240911,9.72,9.73,9.75,9.72,9.75,37100,361392.0,1313],[20240911,9.75,9.76,9.78,9.76,9.77,27200,265536.0,1314],[20240911,9.77,9.77,9.77,9.75,9.75,5700,55665.0,1315],[20240911,9.75,9.75,9.76,9.73,9.73,8700,84809.0,1316],[20240911,9.73,9.73,9.76,9.73,9.75,25900,252359.0,1317],[20240911,9.75,9.76,9.76,9.75,9.75,13800,134627.0,1318],[20240911,9.75,9.75,9.75,9.74,9.74,9100,88681.0,1319],[20240911,9.74,9.75,9.76,9.75,9.75,6500,63417.0,1320],[20240911,9.75,9.76,9.77,9.76,9.77,26300,256816.0,1321],[20240911,9.77,9.77,9.77,9.75,9.75,14300,139530.0,1322],[20240911,9.75,9.75,9.75,9.75,9.75,17400,169650.0,1323],[20240911,9.75,9.74,9.75,9.73,9.73,92300,898715.0,1324],[20240911,9.73,9.72,9.73,9.72,9.72,63700,619413.0,1325],[20240911,9.72,9.72,9.73,9.72,9.73,21800,212002.0,1326],[20240911,9.73,9.73,9.73,9.72,9.72,47100,458073.0,1327],[20240911,9.72,9.73,9.73,9.72,9.73,8600,83649.0,1328],[20240911,9.73,9.74,9.74,9.72,9.73,46900,456365.0,1329],[20240911,9.73,9.73,9.74,9.72,9.72,65600,637804.0,1330],[20240911,9.72,9.71,9.73,9.71,9.72,41400,402204.0,1331],[20240911,9.72,9.72,9.72,9.7,9.71,38900,377756.0,1332],[20240911,9.71,9.7,9.71,9.7,9.71,47000,456247.0,1333],[20240911,9.71,9.7,9.71,9.7,9.71,31300,303654.0,1334],[20240911,9.71,9.71,9.72,9.71,9.72,20200,196295.0,1335],[20240911,9.72,9.72,10.35,9.72,10.3,1461700,14690522.0,1336],[20240911,10.3,10.28,10.28,10.08,10.15,814300,8260404.0,1337],[20240911,10.15,10.14,10.14,10.03,10.04,368200,3714571.0,1338],[20240911,10.04,10.04,10.12,10.04,10.11,385300,3883213.0,1339],[20240911,10.11,10.1,10.1,10.0,10.01,192800,1936615.0,1340],[20240911,10.01,10.01,10.01,9.96,10.0,246700,2465007.0,1341],[20240911,10.0,9.98,10.01,9.98,10.01,98400,983676.0,1342],[20240911,10.01,10.0,10.02,9.99,10.01,115400,1154514.0,1343],[20240911,10.01,10.01,10.07,10.0,10.05,103600,1039046.0,1344],[20240911,10.05,10.04,10.05,10.02,10.02,154100,1547316.0,1345],[20240911,10.02,10.02,10.03,10.0,10.0,149200,1493847.0,1346],[20240911,10.0,10.0,10.01,10.0,10.0,71600,716196.0,1347],[20240911,10.0,10.0,10.01,9.99,10.0,71100,710934.0,1348],[20240911,10.0,9.99,9.99,9.95,9.95,89200,889948.0,1349],[20240911,9.95,9.96,9.99,9.96,9.99,43400,432733.0,1350],[20240911,9.99,9.99,9.99,9.98,9.99,51300,512388.0,1351],[20240911,9.99,9.99,10.0,9.99,9.99,27300,272857.0,1352],[20240911,9.99,9.99,10.0,9.99,10.0,63600,635913.0,1353],[20240911,10.0,10.0,10.02,10.0,10.0,35100,351159.0,1354],[20240911,10.0,10.0,10.0,9.99,10.0,41700,416827.0,1355],[20240911,10.0,9.98,9.99,9.98,9.98,37300,372380.0,1356],[20240911,9.98,9.98,9.99,9.98,9.99,12300,122794.0,1357],[20240911,9.99,9.99,9.99,9.98,9.99,34600,345380.0,1358],[20240911,9.99,9.98,9.98,9.97,9.97,56900,567691.0,1359],[20240911,9.97,9.97,9.98,9.96,9.97,34600,344957.0,1400],[20240911,9.97,9.97,9.97,9.96,9.96,10200,101602.0,1401],[20240911,9.96,9.96,9.96,9.95,9.96,35700,355529.0,1402],[20240911,9.96,9.95,9.96,9.95,9.95,14500,144316.0,1403],[20240911,9.95,9.95,9.96,9.95,9.96,24200,240966.0,1404],[20240911,9.96,9.97,9.98,9.96,9.98,19000,189446.0,1405],[20240911,9.98,9.97,9.97,9.97,9.97,16400,163485.0,1406],[20240911,9.97,9.96,9.98,9.96,9.97,25500,254233.0,1407],[20240911,9.97,9.97,9.98,9.97,9.97,37900,378055.0,1408],[20240911,9.97,9.97,9.97,9.96,9.96,9600,95675.0,1409],[20240911,9.96,9.96,9.96,9.92,9.92,138500,1378547.0,1410],[20240911,9.92,9.91,9.93,9.91,9.92,23500,233099.0,1411],[20240911,9.92,9.92,9.92,9.92,9.92,17100,169632.0,1412],[20240911,9.92,9.92,9.94,9.92,9.94,17700,175721.0,1413],[20240911,9.94,9.94,9.94,9.93,9.94,7200,71526.0,1414],[20240911,9.94,9.94,9.94,9.93,9.93,8500,84418.0,1415],[20240911,9.93,9.93,9.93,9.92,9.92,12800,127027.0,1416],[20240911,9.92,9.92,9.92,9.9,9.9,101700,1007607.0,1417],[20240911,9.9,9.9,9.9,9.88,9.88,66900,661989.0,1418],[20240911,9.88,9.88,9.89,9.88,9.88,32400,320130.0,1419],[20240911,9.88,9.87,9.88,9.86,9.87,50000,493260.0,1420],[20240911,9.87,9.86,9.87,9.86,9.87,30100,296949.0,1421],[20240911,9.87,9.86,9.89,9.86,9.89,24800,244990.92,1422],[20240911,9.89,9.89,9.89,9.86,9.86,29100,287241.06,1423],[20240911,9.86,9.86,9.86,9.85,9.85,38800,382458.0,1424],[20240911,9.85,9.85,9.85,9.83,9.83,55400,545049.0,1425],[20240911,9.83,9.83,9.86,9.82,9.86,75200,739192.0,1426],[20240911,9.86,9.84,9.86,9.84,9.86,25400,250197.0,1427],[20240911,9.86,9.84,9.87,9.84,9.87,19700,194263.0,1428],[20240911,9.87,9.87,9.9,9.87,9.9,31900,315207.0,1429],[20240911,9.9,9.91,9.98,9.91,9.98,211900,2101461.0,1430],[20240911,9.98,9.98,10.0,9.93,9.93,125700,1254214.0,1431],[20240911,9.93,9.93,9.93,9.92,9.93,26100,258997.0,1432],[20240911,9.93,9.93,9.95,9.93,9.95,21700,215668.0,1433],[20240911,9.95,9.95,9.96,9.94,9.94,32300,321576.0,1434],[20240911,9.94,9.94,9.95,9.94,9.95,32000,318305.56,1435],[20240911,9.95,9.95,9.97,9.95,9.95,107000,1065005.0,1436],[20240911,9.95,9.96,9.96,9.95,9.95,31700,315659.0,1437],[20240911,9.95,9.96,9.96,9.94,9.94,126800,1261055.5,1438],[20240911,9.94,9.94,9.95,9.94,9.94,27800,276387.0,1439],[20240911,9.94,9.94,9.95,9.94,9.95,73900,735360.56,1440],[20240911,9.95,9.95,9.96,9.95,9.96,50500,502661.0,1441],[20240911,9.96,9.95,9.95,9.94,9.94,29400,292445.44,1442],[20240911,9.94,9.94,9.95,9.92,9.92,87200,866531.0,1443],[20240911,9.92,9.91,9.92,9.9,9.91,32100,318223.0,1444],[20240911,9.91,9.92,9.92,9.91,9.92,26600,263657.0,1445],[20240911,9.92,9.92,9.92,9.9,9.91,82500,817594.0,1446],[20240911,9.91,9.9,9.91,9.9,9.91,28500,282200.0,1447],[20240911,9.91,9.88,9.91,9.88,9.88,109300,1080973.0,1448],[20240911,9.88,9.88,9.89,9.88,9.89,24800,245161.0,1449],[20240911,9.89,9.89,9.92,9.88,9.92,118100,1169190.88,1450],[20240911,9.92,9.92,9.92,9.89,9.89,100200,993126.12,1451],[20240911,9.89,9.9,9.91,9.89,9.9,56900,563480.88,1452],[20240911,9.9,9.9,9.91,9.89,9.9,86100,852572.0,1453],[20240911,9.9,9.9,9.9,9.88,9.88,133700,1322374.12,1454],[20240911,9.88,9.89,9.89,9.88,9.88,107600,1063775.0,1455],[20240911,9.88,9.89,9.9,9.88,9.89,113100,1118606.0,1456],[20240911,9.89,9.89,9.9,9.88,9.9,181500,1795044.88,1457],[20240911,9.9,9.9,9.9,9.9,9.9,12400,122733.0,1458],[20240911,9.9,9.9,9.9,9.9,9.9,0,0.0,1459],[20240911,9.9,9.89,9.89,9.89,9.89,218100,2157009.0,1500],[20240912,9.89,9.78,9.78,9.66,9.71,952000,9254172.0,931],[20240912,9.71,9.71,9.74,9.68,9.74,403000,3909427.0,932],[20240912,9.74,9.7,9.75,9.69,9.75,442900,4301376.0,933],[20240912,9.75,9.75,9.82,9.74,9.79,299700,2928814.0,934],[20240912,9.79,9.79,9.9,9.79,9.89,309800,3048346.0,935],[20240912,9.89,9.9,9.9,9.82,9.84,274600,2704471.0,936],[20240912,9.84,9.86,9.89,9.85,9.87,175300,1730479.0,937],[20240912,9.87,9.88,9.88,9.85,9.86,142100,1403002.0,938],[20240912,9.86,9.87,9.89,9.86,9.88,115800,1143819.0,939],[20240912,9.88,9.88,9.9,9.87,9.88,135900,1342576.0,940],[20240912,9.88,9.89,9.91,9.85,9.85,159400,1575414.0,941],[20240912,9.85,9.85,9.9,9.85,9.9,357200,3525969.0,942],[20240912,9.9,9.91,9.96,9.89,9.94,263500,2616487.0,943],[20240912,9.94,9.93,9.98,9.93,9.97,310500,3092980.0,944],[20240912,9.97,9.96,9.96,9.93,9.95,131200,1305083.0,945],[20240912,9.95,9.95,9.95,9.92,9.93,67200,667773.0,946],[20240912,9.93,9.92,9.93,9.9,9.9,125700,1246651.0,947],[20240912,9.9,9.9,9.92,9.9,9.92,90100,892447.0,948],[20240912,9.92,9.92,9.93,9.9,9.9,115600,1146300.0,949],[20240912,9.9,9.9,9.91,9.88,9.88,122100,1208606.0,950],[20240912,9.88,9.89,9.92,9.89,9.9,67100,664277.0,951],[20240912,9.9,9.9,9.94,9.9,9.91,73100,725185.0,952],[20240912,9.91,9.91,9.97,9.91,9.97,180900,1799244.0,953],[20240912,9.97,9.96,9.97,9.96,9.96,167400,1667853.0,954],[20240912,9.96,9.95,10.05,9.95,10.03,330200,3302200.5,955],[20240912,10.03,10.03,10.06,9.99,9.99,304400,3046315.0,956],[20240912,9.99,9.99,10.05,9.98,10.05,193100,1931445.75,957],[20240912,10.05,10.05,10.05,10.0,10.0,210400,2108124.5,958],[20240912,10.0,10.02,10.06,10.02,10.05,280400,2813695.0,959],[20240912,10.05,10.05,10.07,10.02,10.02,330500,3320309.0,1000],[20240912,10.02,10.03,10.03,9.94,9.94,110400,1103552.0,1001],[20240912,9.94,9.95,10.07,9.95,10.07,287500,2884747.0,1002],[20240912,10.07,10.07,10.08,10.04,10.05,370000,3722310.0,1003],[20240912,10.05,10.06,10.1,10.06,10.1,254300,2563038.0,1004],[20240912,10.1,10.1,10.1,10.06,10.06,299600,3020210.0,1005],[20240912,10.06,10.06,10.15,10.05,10.15,431100,4354549.0,1006],[20240912,10.15,10.16,10.18,10.1,10.11,351200,3559645.0,1007],[20240912,10.11,10.11,10.11,10.07,10.08,154900,1563690.0,1008],[20240912,10.08,10.09,10.09,10.06,10.06,91100,917298.0,1009],[20240912,10.06,10.06,10.06,10.04,10.04,107300,1078660.0,1010],[20240912,10.04,10.05,10.05,10.03,10.03,73400,736759.0,1011],[20240912,10.03,10.03,10.03,10.01,10.01,84600,847645.0,1012],[20240912,10.01,10.02,10.03,10.01,10.03,64300,644440.0,1013],[20240912,10.03,10.04,10.05,10.03,10.04,114700,1151230.0,1014],[20240912,10.04,10.04,10.04,10.0,10.01,66400,665198.0,1015],[20240912,10.01,10.0,10.01,10.0,10.0,98200,982723.0,1016],[20240912,10.0,10.0,10.02,10.0,10.01,43700,437313.0,1017],[20240912,10.01,10.01,10.02,10.01,10.02,57600,576694.0,1018],[20240912,10.02,10.02,10.02,9.99,9.99,29100,291156.0,1019],[20240912,9.99,9.99,9.99,9.98,9.98,43400,433404.0,1020],[20240912,9.98,9.98,9.99,9.98,9.98,27300,272598.0,1021],[20240912,9.98,9.98,10.0,9.98,9.99,38200,381680.0,1022],[20240912,9.99,9.99,10.01,9.99,10.0,45200,451925.0,1023],[20240912,10.0,10.0,10.0,9.99,9.99,63200,631717.0,1024],[20240912,9.99,10.0,10.01,10.0,10.0,30000,300202.0,1025],[20240912,10.0,10.01,10.05,10.01,10.04,116500,1168130.0,1026],[20240912,10.04,10.02,10.05,10.0,10.0,41500,415234.0,1027],[20240912,10.0,10.0,10.03,10.0,10.03,39400,394548.0,1028],[20240912,10.03,10.01,10.03,10.01,10.03,20200,202468.0,1029],[20240912,10.03,10.03,10.03,10.0,10.0,101000,1010918.0,1030],[20240912,10.0,10.0,10.01,9.97,9.98,64900,648399.0,1031],[20240912,9.98,9.98,9.98,9.97,9.98,30600,305203.0,1032],[20240912,9.98,9.98,9.98,9.97,9.97,30000,299262.0,1033],[20240912,9.97,9.97,9.98,9.97,9.97,35000,349092.0,1034],[20240912,9.97,9.98,9.98,9.97,9.98,17400,173540.0,1035],[20240912,9.98,9.97,9.97,9.95,9.95,43200,430428.0,1036],[20240912,9.95,9.96,9.96,9.95,9.96,14700,146395.0,1037],[20240912,9.96,9.96,9.97,9.96,9.97,17500,174381.0,1038],[20240912,9.97,9.97,9.97,9.95,9.95,34800,346463.0,1039],[20240912,9.95,9.96,9.97,9.95,9.97,36000,358681.0,1040],[20240912,9.97,9.98,9.98,9.94,9.95,39900,397147.0,1041],[20240912,9.95,9.95,9.96,9.94,9.95,39000,387916.0,1042],[20240912,9.95,9.94,9.95,9.94,9.94,21000,208774.0,1043],[20240912,9.94,9.95,9.95,9.93,9.93,28800,286219.0,1044],[20240912,9.93,9.93,9.94,9.91,9.91,30200,299846.0,1045],[20240912,9.91,9.9,9.91,9.89,9.9,93100,922017.0,1046],[20240912,9.9,9.9,9.91,9.9,9.9,37100,367400.0,1047],[20240912,9.9,9.9,9.91,9.9,9.9,26100,258450.0,1048],[20240912,9.9,9.9,9.91,9.89,9.9,109200,1080443.0,1049],[20240912,9.9,9.89,9.9,9.89,9.9,29700,293969.0,1050],[20240912,9.9,9.9,9.91,9.9,9.91,13300,131745.0,1051],[20240912,9.91,9.91,9.91,9.9,9.91,11000,108989.0,1052],[20240912,9.91,9.92,9.93,9.92,9.93,8700,86351.0,1053],[20240912,9.93,9.93,9.93,9.93,9.93,20800,206544.0,1054],[20240912,9.93,9.92,9.92,9.91,9.91,26800,265806.0,1055],[20240912,9.91,9.91,9.91,9.91,9.91,19700,195227.0,1056],[20240912,9.91,9.91,9.91,9.9,9.9,8300,82250.0,1057],[20240912,9.9,9.9,9.94,9.9,9.94,56600,561516.0,1058],[20240912,9.94,9.95,9.98,9.95,9.98,46900,467519.0,1059],[20240912,9.98,9.98,9.98,9.91,9.95,33700,335696.0,1100],[20240912,9.95,9.94,9.97,9.94,9.97,52300,520963.0,1101],[20240912,9.97,9.97,9.98,9.97,9.98,26500,264338.0,1102],[20240912,9.98,10.0,10.0,9.97,9.99,30900,308475.0,1103],[20240912,9.99,9.98,9.98,9.98,9.98,9900,98798.0,1104],[20240912,9.98,9.99,9.99,9.97,9.97,27000,269533.0,1105],[20240912,9.97,9.98,10.0,9.98,10.0,33400,333623.0,1106],[20240912,10.0,10.0,10.01,9.99,10.0,141600,1416062.0,1107],[20240912,10.0,9.99,9.99,9.98,9.98,17100,170735.0,1108],[20240912,9.98,9.98,9.99,9.98,9.99,12200,121823.0,1109],[20240912,9.99,9.99,9.99,9.97,9.97,41800,417098.0,1110],[20240912,9.97,9.97,9.98,9.97,9.98,5800,57866.0,1111],[20240912,9.98,9.99,9.99,9.99,9.99,2200,21973.0,1112],[20240912,9.99,9.99,9.99,9.98,9.99,20500,204794.0,1113],[20240912,9.99,9.98,9.99,9.98,9.98,9100,90889.0,1114],[20240912,9.98,9.99,9.99,9.98,9.99,53100,529978.0,1115],[20240912,9.99,9.98,9.99,9.98,9.98,18400,183652.0,1116],[20240912,9.98,9.98,9.98,9.97,9.97,33700,336114.0,1117],[20240912,9.97,9.96,9.96,9.94,9.94,74900,745666.0,1118],[20240912,9.94,9.93,9.93,9.91,9.91,41200,408714.0,1119],[20240912,9.91,9.91,9.92,9.9,9.92,23800,235987.0,1120],[20240912,9.92,9.92,9.93,9.92,9.93,9600,95280.0,1121],[20240912,9.93,9.93,9.93,9.92,9.92,19100,189582.0,1122],[20240912,9.92,9.92,9.92,9.9,9.92,32400,321078.0,1123],[20240912,9.92,9.92,9.92,9.9,9.9,13900,137671.0,1124],[20240912,9.9,9.9,9.91,9.9,9.9,23100,228736.0,1125],[20240912,9.9,9.91,9.91,9.9,9.9,30000,297001.0,1126],[20240912,9.9,9.9,9.9,9.9,9.9,20600,203940.0,1127],[20240912,9.9,9.9,9.91,9.89,9.9,58400,578160.0,1128],[20240912,9.9,9.9,9.9,9.89,9.89,39300,388878.0,1129],[20240912,9.89,9.9,9.9,9.89,9.9,45200,447142.0,1130],[20240912,9.9,9.9,9.9,9.83,9.83,201200,1989690.0,1301],[20240912,9.83,9.83,9.86,9.83,9.86,33400,329107.0,1302],[20240912,9.86,9.86,9.87,9.86,9.87,26400,260491.0,1303],[20240912,9.87,9.86,9.87,9.86,9.86,22200,218967.0,1304],[20240912,9.86,9.86,9.87,9.86,9.86,27900,275143.0,1305],[20240912,9.86,9.86,9.87,9.86,9.87,13400,132179.0,1306],[20240912,9.87,9.87,9.87,9.86,9.86,55500,547310.0,1307],[20240912,9.86,9.86,9.86,9.85,9.85,9500,93648.0,1308],[20240912,9.85,9.85,9.85,9.84,9.84,55300,544581.0,1309],[20240912,9.84,9.84,9.84,9.83,9.84,20600,202658.0,1310],[20240912,9.84,9.84,9.85,9.83,9.85,27100,266817.0,1311],[20240912,9.85,9.86,9.87,9.86,9.87,24300,239712.0,1312],[20240912,9.87,9.87,9.87,9.86,9.87,15300,150894.0,1313],[20240912,9.87,9.87,9.89,9.86,9.89,64700,638336.0,1314],[20240912,9.89,9.91,9.92,9.89,9.92,78800,780777.0,1315],[20240912,9.92,9.9,9.96,9.9,9.96,164000,1626814.0,1316],[20240912,9.96,9.97,9.97,9.95,9.96,85800,854940.0,1317],[20240912,9.96,9.95,9.97,9.95,9.95,39300,391373.0,1318],[20240912,9.95,9.94,9.94,9.93,9.94,17300,171931.0,1319],[20240912,9.94,9.94,9.97,9.94,9.97,41000,408382.0,1320],[20240912,9.97,9.96,10.01,9.96,10.01,102800,1026577.0,1321],[20240912,10.01,10.01,10.01,9.95,9.95,81900,818339.0,1322],[20240912,9.95,9.95,9.97,9.95,9.96,16200,161302.0,1323],[20240912,9.96,9.96,9.96,9.95,9.96,13200,131468.0,1324],[20240912,9.96,9.96,9.96,9.95,9.95,9700,96545.0,1325],[20240912,9.95,9.95,9.96,9.95,9.95,27500,273725.0,1326],[20240912,9.95,9.95,9.95,9.95,9.95,23900,237803.0,1327],[20240912,9.95,9.94,9.95,9.94,9.95,9100,90469.0,1328],[20240912,9.95,9.94,9.96,9.94,9.96,21400,212905.0,1329],[20240912,9.96,9.95,9.95,9.94,9.94,26800,266621.0,1330],[20240912,9.94,9.94,9.94,9.94,9.94,4600,45725.0,1331],[20240912,9.94,9.94,9.94,9.92,9.93,26600,264219.0,1332],[20240912,9.93,9.93,9.93,9.89,9.89,56300,558166.0,1333],[20240912,9.89,9.87,9.89,9.87,9.87,51200,505951.0,1334],[20240912,9.87,9.9,9.9,9.88,9.89,30200,298568.0,1335],[20240912,9.89,9.89,9.9,9.89,9.89,5200,51433.0,1336],[20240912,9.89,9.9,9.9,9.89,9.9,26300,260266.0,1337],[20240912,9.9,9.91,9.91,9.89,9.89,25500,252398.0,1338],[20240912,9.89,9.9,9.9,9.88,9.88,18500,183060.0,1339],[20240912,9.88,9.88,9.89,9.88,9.89,11900,117609.0,1340],[20240912,9.89,9.89,9.89,9.89,9.89,4300,42527.0,1341],[20240912,9.89,9.9,9.9,9.9,9.9,5100,50490.0,1342],[20240912,9.9,9.9,9.9,9.89,9.9,35600,352272.0,1343],[20240912,9.9,9.9,9.9,9.89,9.89,8600,85059.0,1344],[20240912,9.89,9.89,9.89,9.89,9.89,11500,113735.0,1345],[20240912,9.89,9.89,9.9,9.89,9.9,2700,26715.0,1346],[20240912,9.9,9.9,9.9,9.89,9.89,13200,130643.0,1347],[20240912,9.89,9.9,9.9,9.89,9.89,3200,31670.0,1348],[20240912,9.89,9.89,9.9,9.89,9.9,3400,33638.0,1349],[20240912,9.9,9.9,9.9,9.89,9.89,9500,93969.0,1350],[20240912,9.89,9.89,9.9,9.89,9.9,5500,54399.0,1351],[20240912,9.9,9.9,9.9,9.89,9.9,3400,33634.0,1352],[20240912,9.9,9.9,9.9,9.89,9.89,4500,44536.0,1353],[20240912,9.89,9.89,9.89,9.88,9.88,40800,403352.0,1354],[20240912,9.88,9.88,9.89,9.88,9.89,31600,312446.0,1355],[20240912,9.89,9.89,9.9,9.89,9.9,31100,307836.0,1356],[20240912,9.9,9.89,9.89,9.88,9.88,14800,146362.0,1357],[20240912,9.88,9.88,9.88,9.87,9.87,35400,349677.0,1358],[20240912,9.87,9.87,9.88,9.87,9.87,25800,254789.0,1359],[20240912,9.87,9.88,9.88,9.88,9.88,16400,162026.0,1400],[20240912,9.88,9.87,9.88,9.87,9.87,17000,167898.0,1401],[20240912,9.87,9.87,9.87,9.86,9.87,70600,696816.0,1402],[20240912,9.87,9.87,9.87,9.86,9.87,8400,82885.0,1403],[20240912,9.87,9.87,9.87,9.85,9.86,94700,933401.0,1404],[20240912,9.86,9.85,9.86,9.84,9.84,83700,824073.0,1405],[20240912,9.84,9.84,9.85,9.84,9.84,29100,286360.0,1406],[20240912,9.84,9.84,9.85,9.83,9.85,42600,419070.0,1407],[20240912,9.85,9.84,9.84,9.8,9.81,157300,1544199.0,1408],[20240912,9.81,9.81,9.83,9.81,9.81,27100,265977.0,1409],[20240912,9.81,9.82,9.82,9.8,9.8,86600,849096.0,1410],[20240912,9.8,9.8,9.8,9.78,9.79,52200,511058.0,1411],[20240912,9.79,9.79,9.8,9.79,9.8,41000,401671.0,1412],[20240912,9.8,9.8,9.82,9.8,9.8,21100,206831.0,1413],[20240912,9.8,9.81,9.82,9.81,9.82,18600,182534.0,1414],[20240912,9.82,9.82,9.83,9.82,9.82,28700,281807.0,1415],[20240912,9.82,9.82,9.82,9.8,9.82,31300,307182.0,1416],[20240912,9.82,9.82,9.82,9.8,9.81,23300,228550.0,1417],[20240912,9.81,9.8,9.8,9.79,9.8,52300,512466.0,1418],[20240912,9.8,9.8,9.81,9.79,9.81,25700,251882.0,1419],[20240912,9.81,9.81,9.81,9.8,9.81,9600,94134.0,1420],[20240912,9.81,9.8,9.81,9.8,9.81,24100,236259.0,1421],[20240912,9.81,9.81,9.82,9.81,9.82,6700,65759.0,1422],[20240912,9.82,9.82,9.83,9.81,9.83,29200,286734.0,1423],[20240912,9.83,9.84,9.85,9.83,9.85,24600,242004.0,1424],[20240912,9.85,9.85,9.85,9.83,9.83,34000,334455.0,1425],[20240912,9.83,9.83,9.83,9.82,9.83,10700,105136.0,1426],[20240912,9.83,9.83,9.83,9.82,9.83,11800,115967.0,1427],[20240912,9.83,9.83,9.83,9.83,9.83,9300,91413.0,1428],[20240912,9.83,9.82,9.83,9.82,9.82,25300,248453.0,1429],[20240912,9.82,9.81,9.82,9.81,9.81,13400,131557.0,1430],[20240912,9.81,9.81,9.82,9.81,9.82,45500,446416.0,1431],[20240912,9.82,9.82,9.82,9.81,9.81,10800,106036.0,1432],[20240912,9.81,9.82,9.82,9.8,9.8,107400,1053722.0,1433],[20240912,9.8,9.8,9.81,9.8,9.81,27600,270655.0,1434],[20240912,9.81,9.8,9.81,9.8,9.8,15800,154887.0,1435],[20240912,9.8,9.8,9.81,9.8,9.8,71200,697804.0,1436],[20240912,9.8,9.79,9.8,9.79,9.79,46400,454292.0,1437],[20240912,9.79,9.79,9.79,9.77,9.77,100400,981688.0,1438],[20240912,9.77,9.77,9.77,9.76,9.76,125500,1224990.0,1439],[20240912,9.76,9.76,9.77,9.76,9.76,51000,497818.0,1440],[20240912,9.76,9.76,9.77,9.76,9.76,64500,629661.0,1441],[20240912,9.76,9.76,9.76,9.74,9.74,78500,765239.0,1442],[20240912,9.74,9.74,9.76,9.74,9.76,99500,970303.0,1443],[20240912,9.76,9.75,9.76,9.75,9.76,34300,334703.0,1444],[20240912,9.76,9.75,9.77,9.75,9.76,73200,714757.0,1445],[20240912,9.76,9.76,9.77,9.76,9.77,50000,488166.0,1446],[20240912,9.77,9.76,9.78,9.76,9.76,72800,711281.0,1447],[20240912,9.76,9.77,9.78,9.77,9.77,54400,531488.0,1448],[20240912,9.77,9.77,9.77,9.76,9.76,42700,416823.0,1449],[20240912,9.76,9.76,9.76,9.75,9.76,102900,1003862.0,1450],[20240912,9.76,9.75,9.75,9.73,9.74,123800,1205677.0,1451],[20240912,9.74,9.73,9.75,9.72,9.74,98900,962904.0,1452],[20240912,9.74,9.73,9.75,9.73,9.75,109700,1068415.0,1453],[20240912,9.75,9.74,9.76,9.74,9.75,99200,967517.0,1454],[20240912,9.75,9.76,9.77,9.75,9.77,97900,955624.0,1455],[20240912,9.77,9.77,9.77,9.76,9.77,116200,1134753.0,1456],[20240912,9.77,9.77,9.77,9.75,9.75,139100,1357446.0,1457],[20240912,9.75,9.77,9.77,9.77,9.77,3800,37094.0,1458],[20240912,9.77,9.77,9.77,9.77,9.77,0,0.0,1459],[20240912,9.77,9.75,9.75,9.75,9.75,285800,2786550.0,1500],[20240913,9.75,9.96,10.15,9.96,10.05,2684700,26938766.0,931],[20240913,10.05,10.1,10.33,10.1,10.17,1756000,17984990.0,932],[20240913,10.17,10.21,10.3,10.19,10.19,1023500,10476023.0,933],[20240913,10.19,10.18,10.18,10.07,10.08,540800,5478070.0,934],[20240913,10.08,10.08,10.15,10.08,10.15,624800,6315043.0,935],[20240913,10.15,10.16,10.16,10.09,10.1,327800,3318107.0,936],[20240913,10.1,10.09,10.1,10.03,10.05,255700,2573705.0,937],[20240913,10.05,10.07,10.16,10.06,10.16,402100,4075689.0,938],[20240913,10.16,10.16,10.42,10.16,10.4,1197800,12373610.0,939],[20240913,10.4,10.36,10.37,10.24,10.24,928300,9576137.0,940],[20240913,10.24,10.24,10.24,10.2,10.21,331200,3383975.0,941],[20240913,10.21,10.21,10.24,10.2,10.24,451800,4617123.0,942],[20240913,10.24,10.24,10.26,10.22,10.22,256400,2626486.0,943],[20240913,10.22,10.22,10.25,10.19,10.25,315900,3228931.0,944],[20240913,10.25,10.25,10.32,10.25,10.31,458600,4718424.0,945],[20240913,10.31,10.31,10.31,10.23,10.26,291700,2996108.0,946],[20240913,10.26,10.25,10.3,10.25,10.28,230300,2368166.0,947],[20240913,10.28,10.27,10.37,10.27,10.36,492700,5090358.0,948],[20240913,10.36,10.35,10.36,10.25,10.25,250200,2585052.0,949],[20240913,10.25,10.27,10.32,10.27,10.29,156200,1608347.0,950],[20240913,10.29,10.29,10.29,10.24,10.24,152800,1569450.0,951],[20240913,10.24,10.25,10.25,10.22,10.22,162100,1658473.0,952],[20240913,10.22,10.22,10.32,10.22,10.29,250200,2571948.0,953],[20240913,10.29,10.3,10.3,10.24,10.25,57200,587450.0,954],[20240913,10.25,10.24,10.28,10.24,10.27,164600,1687371.0,955],[20240913,10.27,10.28,10.29,10.27,10.28,98200,1009321.0,956],[20240913,10.28,10.28,10.28,10.26,10.28,132100,1357439.0,957],[20240913,10.28,10.31,10.32,10.3,10.32,374900,3864381.0,958],[20240913,10.32,10.32,10.32,10.26,10.26,106500,1097061.0,959],[20240913,10.26,10.27,10.29,10.27,10.28,85700,880750.0,1000],[20240913,10.28,10.29,10.3,10.28,10.29,90500,931129.0,1001],[20240913,10.29,10.28,10.3,10.27,10.27,127300,1308954.0,1002],[20240913,10.27,10.26,10.27,10.26,10.26,71400,733082.0,1003],[20240913,10.26,10.26,10.27,10.23,10.23,286500,2933287.0,1004],[20240913,10.23,10.22,10.22,10.2,10.2,228600,2333873.0,1005],[20240913,10.2,10.21,10.21,10.19,10.2,216900,2212756.0,1006],[20240913,10.2,10.19,10.26,10.19,10.25,104800,1071906.0,1007],[20240913,10.25,10.24,10.25,10.21,10.21,66900,684666.0,1008],[20240913,10.21,10.22,10.22,10.2,10.2,60200,614700.0,1009],[20240913,10.2,10.2,10.21,10.19,10.2,104200,1062981.0,1010],[20240913,10.2,10.2,10.2,10.18,10.18,129300,1317578.0,1011],[20240913,10.18,10.18,10.19,10.16,10.16,185800,1890842.0,1012],[20240913,10.16,10.16,10.16,10.14,10.16,147800,1500651.0,1013],[20240913,10.16,10.15,10.18,10.15,10.17,302600,3074788.0,1014],[20240913,10.17,10.18,10.34,10.18,10.32,699000,7181843.0,1015],[20240913,10.32,10.32,10.34,10.29,10.29,163800,1690112.0,1016],[20240913,10.29,10.28,10.29,10.26,10.26,73800,758272.0,1017],[20240913,10.26,10.26,10.29,10.26,10.29,82000,842741.0,1018],[20240913,10.29,10.29,10.32,10.29,10.31,176700,1821080.0,1019],[20240913,10.31,10.31,10.32,10.3,10.3,113700,1172471.0,1020],[20240913,10.3,10.3,10.3,10.28,10.29,88900,915585.0,1021],[20240913,10.29,10.28,10.29,10.27,10.28,50400,518138.0,1022],[20240913,10.28,10.27,10.27,10.26,10.26,26900,276213.0,1023],[20240913,10.26,10.26,10.27,10.25,10.25,27500,282147.0,1024],[20240913,10.25,10.26,10.27,10.25,10.26,58700,602205.0,1025],[20240913,10.26,10.25,10.26,10.24,10.24,36100,370079.0,1026],[20240913,10.24,10.24,10.26,10.24,10.26,14100,144486.0,1027],[20240913,10.26,10.26,10.26,10.24,10.24,20400,209123.0,1028],[20240913,10.24,10.24,10.25,10.23,10.23,29600,303077.0,1029],[20240913,10.23,10.23,10.24,10.23,10.23,36900,377511.0,1030],[20240913,10.23,10.23,10.23,10.18,10.18,105000,1071703.0,1031],[20240913,10.18,10.19,10.19,10.17,10.19,55800,568250.0,1032],[20240913,10.19,10.19,10.21,10.19,10.2,28700,292687.0,1033],[20240913,10.2,10.2,10.21,10.2,10.2,13000,132658.0,1034],[20240913,10.2,10.21,10.21,10.19,10.2,70400,717863.0,1035],[20240913,10.2,10.19,10.2,10.18,10.19,23400,238447.0,1036],[20240913,10.19,10.2,10.2,10.18,10.19,57600,586769.0,1037],[20240913,10.19,10.16,10.16,10.12,10.14,119700,1214419.0,1038],[20240913,10.14,10.15,10.15,10.13,10.15,104800,1062423.0,1039],[20240913,10.15,10.14,10.16,10.13,10.16,55700,564993.0,1040],[20240913,10.16,10.16,10.16,10.14,10.14,25800,261772.0,1041],[20240913,10.14,10.14,10.14,10.13,10.14,40700,412583.0,1042],[20240913,10.14,10.13,10.13,10.12,10.12,61400,622063.0,1043],[20240913,10.12,10.13,10.13,10.12,10.13,33900,343287.0,1044],[20240913,10.13,10.13,10.13,10.11,10.11,42300,428032.0,1045],[20240913,10.11,10.12,10.12,10.12,10.12,28200,285384.0,1046],[20240913,10.12,10.12,10.15,10.12,10.15,110100,1115418.0,1047],[20240913,10.15,10.14,10.15,10.12,10.13,32400,328258.0,1048],[20240913,10.13,10.13,10.14,10.12,10.12,37800,382782.0,1049],[20240913,10.12,10.12,10.12,10.1,10.1,94000,949981.0,1050],[20240913,10.1,10.1,10.1,10.06,10.07,121000,1219435.0,1051],[20240913,10.07,10.07,10.1,10.07,10.1,61900,623803.0,1052],[20240913,10.1,10.1,10.11,10.1,10.11,46100,465725.0,1053],[20240913,10.11,10.11,10.11,10.09,10.1,61800,624187.0,1054],[20240913,10.1,10.09,10.1,10.09,10.1,15500,156459.0,1055],[20240913,10.1,10.1,10.11,10.1,10.1,22200,224227.0,1056],[20240913,10.1,10.11,10.11,10.1,10.11,11700,118254.0,1057],[20240913,10.11,10.1,10.11,10.1,10.1,10800,109083.0,1058],[20240913,10.1,10.1,10.11,10.09,10.1,131800,1331873.0,1059],[20240913,10.1,10.1,10.1,10.09,10.09,18300,184770.0,1100],[20240913,10.09,10.1,10.1,10.09,10.09,12000,121181.0,1101],[20240913,10.09,10.1,10.11,10.09,10.11,40300,407081.0,1102],[20240913,10.11,10.1,10.12,10.1,10.12,16000,161798.0,1103],[20240913,10.12,10.12,10.12,10.11,10.12,5300,53614.0,1104],[20240913,10.12,10.12,10.14,10.12,10.14,24600,249039.0,1105],[20240913,10.14,10.13,10.14,10.13,10.14,33100,335497.0,1106],[20240913,10.14,10.14,10.14,10.12,10.12,2800,28353.0,1107],[20240913,10.12,10.12,10.13,10.12,10.13,7300,73936.0,1108],[20240913,10.13,10.13,10.14,10.13,10.14,24500,248248.0,1109],[20240913,10.14,10.14,10.15,10.13,10.15,10400,105433.0,1110],[20240913,10.15,10.15,10.15,10.14,10.14,12600,127801.0,1111],[20240913,10.14,10.14,10.14,10.13,10.13,2600,26359.0,1112],[20240913,10.13,10.14,10.14,10.13,10.13,6300,63822.0,1113],[20240913,10.13,10.12,10.13,10.12,10.13,26800,271219.0,1114],[20240913,10.13,10.13,10.13,10.12,10.13,2300,23295.0,1115],[20240913,10.13,10.12,10.13,10.12,10.12,19300,195422.0,1116],[20240913,10.12,10.13,10.13,10.11,10.12,18200,184098.0,1117],[20240913,10.12,10.11,10.11,10.1,10.1,18400,185961.0,1118],[20240913,10.1,10.1,10.11,10.1,10.1,10100,102029.0,1119],[20240913,10.1,10.1,10.1,10.1,10.1,31500,318165.0,1120],[20240913,10.1,10.09,10.1,10.09,10.09,15900,160450.0,1121],[20240913,10.09,10.09,10.11,10.09,10.11,16000,161479.0,1122],[20240913,10.11,10.11,10.11,10.1,10.11,900,9092.0,1123],[20240913,10.11,10.1,10.11,10.1,10.1,18200,183932.0,1124],[20240913,10.1,10.1,10.12,10.1,10.12,4700,47531.0,1125],[20240913,10.12,10.12,10.12,10.1,10.11,6900,69774.0,1126],[20240913,10.11,10.11,10.11,10.1,10.11,10400,105115.0,1127],[20240913,10.11,10.11,10.11,10.1,10.11,14000,141516.0,1128],[20240913,10.11,10.12,10.13,10.11,10.11,6100,61723.0,1129],[20240913,10.11,10.13,10.13,10.12,10.13,14500,146883.0,1130],[20240913,10.13,10.13,10.16,10.13,10.14,103800,1052707.0,1301],[20240913,10.14,10.14,10.16,10.14,10.16,41100,417314.0,1302],[20240913,10.16,10.16,10.16,10.15,10.16,27800,282439.0,1303],[20240913,10.16,10.16,10.19,10.16,10.19,28100,285922.0,1304],[20240913,10.19,10.19,10.19,10.17,10.17,33100,336978.0,1305],[20240913,10.17,10.17,10.17,10.14,10.14,27300,277291.0,1306],[20240913,10.14,10.15,10.15,10.14,10.14,14300,145044.0,1307],[20240913,10.14,10.14,10.14,10.13,10.13,16400,166154.0,1308],[20240913,10.13,10.13,10.14,10.13,10.13,7900,80037.0,1309],[20240913,10.13,10.13,10.14,10.13,10.13,14200,143889.0,1310],[20240913,10.13,10.12,10.13,10.12,10.13,14500,146746.0,1311],[20240913,10.13,10.12,10.12,10.09,10.09,60000,606414.0,1312],[20240913,10.09,10.09,10.1,10.09,10.1,45100,455137.0,1313],[20240913,10.1,10.1,10.1,10.08,10.09,55300,557835.0,1314],[20240913,10.09,10.09,10.1,10.08,10.09,19700,198613.0,1315],[20240913,10.09,10.09,10.09,10.08,10.09,4700,47422.0,1316],[20240913,10.09,10.08,10.09,10.07,10.09,52000,524079.0,1317],[20240913,10.09,10.09,10.11,10.09,10.11,14500,146340.0,1318],[20240913,10.11,10.1,10.1,10.09,10.1,13500,136349.0,1319],[20240913,10.1,10.09,10.1,10.09,10.1,8100,81780.0,1320],[20240913,10.1,10.09,10.1,10.09,10.09,19500,196837.0,1321],[20240913,10.09,10.08,10.09,10.08,10.09,11600,116974.0,1322],[20240913,10.09,10.08,10.09,10.07,10.07,32200,324735.0,1323],[20240913,10.07,10.07,10.07,10.06,10.07,31300,315208.0,1324],[20240913,10.07,10.07,10.07,10.05,10.05,61000,613458.0,1325],[20240913,10.05,10.05,10.06,10.05,10.05,72300,726804.0,1326],[20240913,10.05,10.05,10.08,10.04,10.08,12400,124670.0,1327],[20240913,10.08,10.07,10.08,10.07,10.08,5900,59451.0,1328],[20240913,10.08,10.07,10.07,10.05,10.07,25000,251542.0,1329],[20240913,10.07,10.08,10.08,10.04,10.06,31600,317861.0,1330],[20240913,10.06,10.07,10.09,10.07,10.09,19400,195533.0,1331],[20240913,10.09,10.09,10.1,10.08,10.09,12100,122078.0,1332],[20240913,10.09,10.09,10.09,10.08,10.08,17700,178483.0,1333],[20240913,10.08,10.09,10.09,10.07,10.09,22400,225966.0,1334],[20240913,10.09,10.09,10.1,10.08,10.1,14800,149413.0,1335],[20240913,10.1,10.1,10.11,10.1,10.11,20800,210111.0,1336],[20240913,10.11,10.11,10.14,10.11,10.14,43400,439601.0,1337],[20240913,10.14,10.14,10.15,10.11,10.12,69100,699905.0,1338],[20240913,10.12,10.12,10.12,10.12,10.12,5500,55650.0,1339],[20240913,10.12,10.12,10.12,10.11,10.11,53900,545289.0,1340],[20240913,10.11,10.1,10.1,10.08,10.08,41900,422735.0,1341],[20240913,10.08,10.08,10.09,10.08,10.09,9700,97851.0,1342],[20240913,10.09,10.1,10.11,10.1,10.11,7800,78844.0,1343],[20240913,10.11,10.13,10.15,10.13,10.14,39100,396343.0,1344],[20240913,10.14,10.14,10.14,10.13,10.14,53300,540446.0,1345],[20240913,10.14,10.14,10.19,10.14,10.19,90500,918952.0,1346],[20240913,10.19,10.18,10.2,10.15,10.15,65900,670910.0,1347],[20240913,10.15,10.18,10.19,10.15,10.17,22300,226881.0,1348],[20240913,10.17,10.17,10.17,10.14,10.14,20100,204085.0,1349],[20240913,10.14,10.14,10.15,10.13,10.13,20700,209857.0,1350],[20240913,10.13,10.13,10.15,10.13,10.15,10600,107560.0,1351],[20240913,10.15,10.15,10.15,10.13,10.14,8300,84171.0,1352],[20240913,10.14,10.14,10.14,10.12,10.12,19900,201622.0,1353],[20240913,10.12,10.12,10.12,10.11,10.11,3600,36413.0,1354],[20240913,10.11,10.12,10.12,10.11,10.11,22400,226495.0,1355],[20240913,10.11,10.1,10.11,10.1,10.1,13300,134372.0,1356],[20240913,10.1,10.11,10.11,10.1,10.11,18500,186872.0,1357],[20240913,10.11,10.11,10.12,10.11,10.12,11600,117278.0,1358],[20240913,10.12,10.12,10.12,10.11,10.11,1900,19217.0,1359],[20240913,10.11,10.12,10.12,10.12,10.12,5500,55660.0,1400],[20240913,10.12,10.11,10.11,10.1,10.1,26000,262824.0,1401],[20240913,10.1,10.1,10.11,10.1,10.11,21000,212248.0,1402],[20240913,10.11,10.11,10.11,10.1,10.11,32900,332424.0,1403],[20240913,10.11,10.1,10.12,10.1,10.12,18400,186106.0,1404],[20240913,10.12,10.11,10.14,10.11,10.14,30300,306884.0,1405],[20240913,10.14,10.14,10.15,10.14,10.14,37300,378399.0,1406],[20240913,10.14,10.15,10.15,10.14,10.14,44700,453328.0,1407],[20240913,10.14,10.15,10.15,10.13,10.13,22600,229239.0,1408],[20240913,10.13,10.14,10.14,10.13,10.13,11100,112476.0,1409],[20240913,10.13,10.13,10.14,10.13,10.14,35100,355832.0,1410],[20240913,10.14,10.14,10.15,10.14,10.14,28900,293105.0,1411],[20240913,10.14,10.15,10.15,10.15,10.15,22900,232445.0,1412],[20240913,10.15,10.15,10.16,10.14,10.15,22300,226318.0,1413],[20240913,10.15,10.15,10.15,10.12,10.14,70000,709342.0,1414],[20240913,10.14,10.13,10.14,10.13,10.14,25000,253324.0,1415],[20240913,10.14,10.14,10.14,10.12,10.13,29900,302730.0,1416],[20240913,10.13,10.14,10.14,10.12,10.13,15200,153907.0,1417],[20240913,10.13,10.13,10.14,10.12,10.12,14000,141821.0,1418],[20240913,10.12,10.13,10.13,10.12,10.12,58700,594083.0,1419],[20240913,10.12,10.12,10.13,10.12,10.12,23500,237846.0,1420],[20240913,10.12,10.11,10.12,10.11,10.11,25500,257903.0,1421],[20240913,10.11,10.12,10.13,10.11,10.12,33600,339939.0,1422],[20240913,10.12,10.12,10.13,10.12,10.12,40600,410944.0,1423],[20240913,10.12,10.12,10.12,10.11,10.11,55800,564330.0,1424],[20240913,10.11,10.12,10.12,10.11,10.12,19600,198337.0,1425],[20240913,10.12,10.12,10.12,10.11,10.12,16900,171010.0,1426],[20240913,10.12,10.12,10.12,10.11,10.11,26300,266125.0,1427],[20240913,10.11,10.11,10.13,10.11,10.12,54500,551144.0,1428],[20240913,10.12,10.11,10.12,10.11,10.12,22800,230714.0,1429],[20240913,10.12,10.12,10.12,10.11,10.12,30300,306533.0,1430],[20240913,10.12,10.12,10.12,10.11,10.11,23700,239719.0,1431],[20240913,10.11,10.12,10.12,10.11,10.12,34900,353094.0,1432],[20240913,10.12,10.12,10.13,10.12,10.12,46400,469695.0,1433],[20240913,10.12,10.13,10.13,10.12,10.12,43100,436206.0,1434],[20240913,10.12,10.12,10.12,10.11,10.12,24300,245822.0,1435],[20240913,10.12,10.12,10.12,10.11,10.11,28000,283205.0,1436],[20240913,10.11,10.11,10.12,10.1,10.11,63300,639959.0,1437],[20240913,10.11,10.1,10.11,10.1,10.1,64600,652641.0,1438],[20240913,10.1,10.11,10.11,10.08,10.08,108400,1094558.0,1439],[20240913,10.08,10.08,10.1,10.08,10.09,63900,644504.0,1440],[20240913,10.09,10.09,10.1,10.09,10.09,24000,242322.0,1441],[20240913,10.09,10.09,10.1,10.09,10.09,111400,1124295.0,1442],[20240913,10.09,10.1,10.1,10.09,10.1,61900,624864.0,1443],[20240913,10.1,10.1,10.1,10.09,10.09,91600,924380.0,1444],[20240913,10.09,10.09,10.1,10.07,10.09,117300,1182338.0,1445],[20240913,10.09,10.08,10.09,10.07,10.08,101200,1020111.0,1446],[20240913,10.08,10.08,10.08,10.07,10.08,75200,757410.0,1447],[20240913,10.08,10.07,10.08,10.06,10.07,74400,749062.0,1448],[20240913,10.07,10.06,10.07,10.06,10.06,87200,877539.0,1449],[20240913,10.06,10.06,10.06,10.05,10.05,79500,799378.0,1450],[20240913,10.05,10.05,10.06,10.01,10.01,220000,2207903.0,1451],[20240913,10.01,10.01,10.01,10.0,10.01,139700,1397718.0,1452],[20240913,10.01,10.01,10.06,10.01,10.06,102200,1024684.0,1453],[20240913,10.06,10.06,10.08,10.06,10.07,160800,1618687.0,1454],[20240913,10.07,10.07,10.07,10.06,10.06,99600,1002393.0,1455],[20240913,10.06,10.07,10.07,10.06,10.06,145100,1460096.0,1456],[20240913,10.06,10.05,10.06,10.03,10.04,223700,2247962.0,1457],[20240913,10.04,10.04,10.04,10.04,10.04,2200,22088.0,1458],[20240913,10.04,10.04,10.04,10.04,10.04,0,0.0,1459],[20240913,10.04,10.09,10.09,10.09,10.09,427700,4315493.0,1500],[20240918,10.09,9.76,9.85,9.71,9.78,1796400,17557312.0,931],[20240918,9.78,9.78,9.78,9.7,9.72,758800,7392693.0,932],[20240918,9.72,9.71,9.75,9.71,9.73,494300,4808403.0,933],[20240918,9.73,9.74,9.78,9.74,9.77,235600,2299809.0,934],[20240918,9.77,9.76,9.77,9.74,9.76,272400,2658664.0,935],[20240918,9.76,9.77,9.78,9.73,9.78,260100,2537850.0,936],[20240918,9.78,9.76,9.88,9.76,9.87,281900,2767565.0,937],[20240918,9.87,9.86,10.0,9.86,9.99,651000,6460253.0,938],[20240918,9.99,10.0,10.1,10.0,10.04,256400,2572257.0,939],[20240918,10.04,10.05,10.05,9.99,10.0,327500,3278719.0,940],[20240918,10.0,10.0,10.09,10.0,10.09,546800,5495335.0,941],[20240918,10.09,10.08,10.09,10.04,10.07,189800,1911261.0,942],[20240918,10.07,10.08,10.19,10.08,10.19,300000,3035691.0,943],[20240918,10.19,10.19,10.2,10.12,10.13,454500,4625353.0,944],[20240918,10.13,10.14,10.23,10.14,10.18,371500,3783269.0,945],[20240918,10.18,10.18,10.2,10.15,10.18,340900,3467340.0,946],[20240918,10.18,10.2,10.21,10.14,10.16,256400,2612552.0,947],[20240918,10.16,10.14,10.2,10.13,10.2,220900,2246085.0,948],[20240918,10.2,10.2,10.2,10.16,10.17,116900,1189340.0,949],[20240918,10.17,10.16,10.24,10.16,10.24,319400,3260563.0,950],[20240918,10.24,10.24,10.28,10.21,10.21,333600,3417130.0,951],[20240918,10.21,10.2,10.21,10.15,10.15,119700,1218252.0,952],[20240918,10.15,10.13,10.14,10.06,10.09,180400,1821880.0,953],[20240918,10.09,10.09,10.15,10.09,10.15,113900,1154540.0,954],[20240918,10.15,10.17,10.17,10.13,10.15,101700,1032327.0,955],[20240918,10.15,10.14,10.14,10.09,10.09,73200,740477.0,956],[20240918,10.09,10.1,10.15,10.09,10.13,142400,1439821.0,957],[20240918,10.13,10.13,10.15,10.1,10.1,125500,1270691.0,958],[20240918,10.1,10.1,10.11,10.09,10.09,128800,1301077.0,959],[20240918,10.09,10.09,10.1,10.08,10.1,50300,507544.0,1000],[20240918,10.1,10.1,10.1,10.06,10.06,80400,810989.0,1001],[20240918,10.06,10.07,10.07,10.03,10.06,155100,1557807.0,1002],[20240918,10.06,10.05,10.08,10.03,10.05,77000,774151.0,1003],[20240918,10.05,10.04,10.06,10.04,10.05,96700,971456.0,1004],[20240918,10.05,10.05,10.07,10.03,10.03,61200,614859.0,1005],[20240918,10.03,10.03,10.12,10.03,10.12,139200,1403194.0,1006],[20240918,10.12,10.12,10.12,10.07,10.07,74300,750277.0,1007],[20240918,10.07,10.07,10.1,10.07,10.1,28700,289353.0,1008],[20240918,10.1,10.1,10.1,10.09,10.1,21000,212082.0,1009],[20240918,10.1,10.09,10.09,10.07,10.07,28000,282298.0,1010],[20240918,10.07,10.08,10.08,10.07,10.07,19900,200455.0,1011],[20240918,10.07,10.07,10.07,10.02,10.02,64900,652472.0,1012],[20240918,10.02,10.04,10.05,10.02,10.03,107200,1074554.0,1013],[20240918,10.03,10.02,10.03,9.99,10.0,80900,809359.0,1014],[20240918,10.0,10.0,10.02,10.0,10.01,57800,578270.0,1015],[20240918,10.01,10.01,10.01,9.98,10.0,66800,667911.0,1016],[20240918,10.0,10.01,10.04,10.0,10.04,21500,215253.0,1017],[20240918,10.04,10.04,10.04,10.02,10.03,8100,81282.0,1018],[20240918,10.03,10.03,10.05,10.03,10.04,43100,432563.0,1019],[20240918,10.04,10.04,10.06,10.04,10.06,35900,360794.0,1020],[20240918,10.06,10.04,10.04,10.02,10.03,45700,458709.0,1021],[20240918,10.03,10.02,10.02,9.99,9.99,89600,896007.0,1022],[20240918,9.99,9.99,10.02,9.99,10.0,38600,386357.0,1023],[20240918,10.0,10.0,10.01,10.0,10.01,16300,163125.0,1024],[20240918,10.01,10.01,10.01,9.99,9.99,64300,642942.0,1025],[20240918,9.99,9.99,10.0,9.99,9.99,35100,350813.0,1026],[20240918,9.99,9.99,10.0,9.99,10.0,12800,127968.0,1027],[20240918,10.0,10.0,10.01,10.0,10.01,7000,70039.0,1028],[20240918,10.01,10.01,10.1,10.01,10.08,114300,1149590.0,1029],[20240918,10.08,10.1,10.12,10.07,10.1,38700,390973.0,1030],[20240918,10.1,10.1,10.1,10.04,10.04,27800,279662.0,1031],[20240918,10.04,10.05,10.08,10.04,10.06,27600,277668.0,1032],[20240918,10.06,10.06,10.06,10.06,10.06,16500,165990.0,1033],[20240918,10.06,10.06,10.07,10.05,10.05,21100,212289.0,1034],[20240918,10.05,10.07,10.07,10.01,10.01,73700,739366.0,1035],[20240918,10.01,10.01,10.01,10.0,10.0,35000,350244.0,1036],[20240918,10.0,10.0,10.03,10.0,10.03,10100,101199.0,1037],[20240918,10.03,10.03,10.06,10.02,10.06,147600,1481052.0,1038],[20240918,10.06,10.04,10.06,10.03,10.03,21100,211848.0,1039],[20240918,10.03,10.03,10.05,10.03,10.05,31600,317218.0,1040],[20240918,10.05,10.06,10.06,10.05,10.05,26100,262657.0,1041],[20240918,10.05,10.05,10.06,10.05,10.06,54600,549226.0,1042],[20240918,10.06,10.05,10.05,10.03,10.03,72300,726036.0,1043],[20240918,10.03,10.05,10.08,10.05,10.08,14600,146918.0,1044],[20240918,10.08,10.07,10.07,10.03,10.06,29400,295724.0,1045],[20240918,10.06,10.05,10.1,10.05,10.09,37300,375925.0,1046],[20240918,10.09,10.1,10.1,10.09,10.1,23200,234239.0,1047],[20240918,10.1,10.07,10.1,10.07,10.1,3000,30280.0,1048],[20240918,10.1,10.09,10.09,10.07,10.07,18600,187476.0,1049],[20240918,10.07,10.08,10.09,10.07,10.08,11900,119980.0,1050],[20240918,10.08,10.08,10.08,10.08,10.08,7600,76607.0,1051],[20240918,10.08,10.08,10.08,10.07,10.07,2300,23167.0,1052],[20240918,10.07,10.07,10.07,10.06,10.06,11700,117804.0,1053],[20240918,10.06,10.06,10.06,10.04,10.04,32800,329536.0,1054],[20240918,10.04,10.03,10.03,9.99,9.99,125400,1254544.0,1055],[20240918,9.99,10.04,10.04,9.99,10.0,34900,349435.0,1056],[20240918,10.0,10.01,10.01,10.0,10.01,13100,131097.0,1057],[20240918,10.01,10.02,10.02,10.02,10.02,2600,26052.0,1058],[20240918,10.02,10.02,10.02,10.01,10.02,2500,25036.0,1059],[20240918,10.02,10.02,10.03,10.02,10.02,10800,108274.0,1100],[20240918,10.02,10.02,10.02,10.01,10.02,28500,285560.0,1101],[20240918,10.02,10.01,10.02,9.99,10.0,56400,563840.0,1102],[20240918,10.0,9.97,9.97,9.95,9.96,77200,769965.0,1103],[20240918,9.96,9.96,9.96,9.92,9.93,90800,902400.0,1104],[20240918,9.93,9.92,9.96,9.92,9.95,22600,224743.0,1105],[20240918,9.95,9.94,9.96,9.94,9.96,24300,241804.0,1106],[20240918,9.96,9.96,9.96,9.95,9.95,10000,99538.0,1107],[20240918,9.95,9.94,9.94,9.91,9.91,44000,436612.0,1108],[20240918,9.91,9.94,9.94,9.91,9.92,31000,307602.0,1109],[20240918,9.92,9.92,9.94,9.92,9.94,20700,205604.0,1110],[20240918,9.94,9.94,9.94,9.93,9.93,29100,289129.0,1111],[20240918,9.93,9.94,9.94,9.92,9.92,31700,314723.0,1112],[20240918,9.92,9.92,9.94,9.92,9.92,19500,193605.0,1113],[20240918,9.92,9.92,9.92,9.92,9.92,27200,269751.0,1114],[20240918,9.92,9.92,9.92,9.91,9.92,22200,220179.0,1115],[20240918,9.92,9.93,9.93,9.93,9.93,50200,498346.0,1116],[20240918,9.93,9.94,9.94,9.93,9.94,6000,59620.0,1117],[20240918,9.94,9.94,9.94,9.93,9.93,26100,259223.0,1118],[20240918,9.93,9.94,9.95,9.93,9.93,32700,324943.0,1119],[20240918,9.93,9.95,9.95,9.93,9.93,11800,117281.0,1120],[20240918,9.93,9.95,9.96,9.95,9.96,27900,277736.0,1121],[20240918,9.96,9.97,9.97,9.96,9.96,13000,129540.0,1122],[20240918,9.96,9.95,9.95,9.93,9.95,16200,161094.0,1123],[20240918,9.95,9.95,9.95,9.94,9.94,6700,66638.0,1124],[20240918,9.94,9.94,9.94,9.92,9.92,35700,354326.0,1125],[20240918,9.92,9.92,9.93,9.92,9.92,51900,514620.0,1126],[20240918,9.92,9.92,9.93,9.91,9.92,22100,219211.0,1127],[20240918,9.92,9.92,9.95,9.91,9.92,34600,343212.0,1128],[20240918,9.92,9.95,9.95,9.93,9.93,18600,184687.0,1129],[20240918,9.93,9.95,9.95,9.92,9.92,24000,238259.0,1130],[20240918,9.92,9.92,9.94,9.91,9.94,72300,717012.0,1301],[20240918,9.94,9.94,9.94,9.93,9.93,31600,314055.0,1302],[20240918,9.93,9.93,9.95,9.93,9.95,18300,182020.0,1303],[20240918,9.95,9.95,9.95,9.94,9.94,6300,62682.0,1304],[20240918,9.94,9.95,9.96,9.95,9.96,18800,187125.0,1305],[20240918,9.96,9.95,9.97,9.95,9.96,4200,41804.0,1306],[20240918,9.96,9.96,9.96,9.95,9.95,11500,114428.0,1307],[20240918,9.95,9.95,9.95,9.93,9.94,14600,145178.0,1308],[20240918,9.94,9.93,9.95,9.93,9.95,10200,101382.0,1309],[20240918,9.95,9.95,9.95,9.93,9.93,9600,95373.0,1310],[20240918,9.93,9.93,9.93,9.92,9.93,15600,154881.0,1311],[20240918,9.93,9.94,9.95,9.91,9.91,44100,437659.0,1312],[20240918,9.91,9.9,9.9,9.85,9.87,91700,905518.0,1313],[20240918,9.87,9.88,9.9,9.87,9.89,46700,462049.0,1314],[20240918,9.89,9.88,9.95,9.88,9.95,76300,756156.0,1315],[20240918,9.95,9.95,9.95,9.92,9.95,24300,241408.0,1316],[20240918,9.95,9.94,9.95,9.93,9.93,30400,302217.0,1317],[20240918,9.93,9.92,9.93,9.91,9.92,14500,143823.0,1318],[20240918,9.92,9.92,9.94,9.91,9.93,14900,147806.0,1319],[20240918,9.93,9.93,9.95,9.93,9.94,36600,363977.0,1320],[20240918,9.94,9.94,9.95,9.93,9.95,17900,177836.0,1321],[20240918,9.95,9.94,9.94,9.93,9.93,12300,122170.0,1322],[20240918,9.93,9.94,9.94,9.94,9.94,8800,87472.0,1323],[20240918,9.94,9.94,9.95,9.94,9.94,12600,125255.0,1324],[20240918,9.94,9.94,9.95,9.93,9.93,34100,338993.0,1325],[20240918,9.93,9.94,9.94,9.92,9.92,23500,233264.0,1326],[20240918,9.92,9.93,9.94,9.93,9.94,8000,79456.0,1327],[20240918,9.94,9.94,9.94,9.92,9.92,11000,109240.0,1328],[20240918,9.92,9.92,9.94,9.92,9.94,18700,185592.0,1329],[20240918,9.94,9.94,9.94,9.94,9.94,12600,125236.0,1330],[20240918,9.94,9.94,9.95,9.94,9.95,600,5965.0,1331],[20240918,9.95,9.95,9.96,9.95,9.96,5900,58707.0,1332],[20240918,9.96,9.95,9.95,9.94,9.94,11300,112422.0,1333],[20240918,9.94,9.94,9.94,9.92,9.92,23200,230272.0,1334],[20240918,9.92,9.92,9.92,9.91,9.92,60400,599176.0,1335],[20240918,9.92,9.92,9.94,9.92,9.93,21600,214441.0,1336],[20240918,9.93,9.94,9.95,9.94,9.94,10700,106449.0,1337],[20240918,9.94,9.95,9.96,9.95,9.96,5800,57721.0,1338],[20240918,9.96,9.96,9.98,9.96,9.98,24400,243265.0,1339],[20240918,9.98,9.98,10.0,9.98,10.0,26100,260486.0,1340],[20240918,10.0,10.0,10.1,9.99,10.1,131400,1322466.0,1341],[20240918,10.1,10.06,10.06,10.02,10.05,62700,629966.0,1342],[20240918,10.05,10.05,10.05,10.03,10.03,48900,490550.0,1343],[20240918,10.03,10.03,10.07,10.03,10.06,59500,597794.0,1344],[20240918,10.06,10.07,10.18,10.05,10.17,227900,2308911.0,1345],[20240918,10.17,10.15,10.15,10.12,10.12,91600,928258.0,1346],[20240918,10.12,10.12,10.14,10.11,10.13,57700,584341.0,1347],[20240918,10.13,10.13,10.13,10.09,10.09,61400,620423.0,1348],[20240918,10.09,10.09,10.1,10.08,10.09,37300,376317.0,1349],[20240918,10.09,10.09,10.09,10.08,10.09,11600,117010.0,1350],[20240918,10.09,10.09,10.09,10.06,10.06,40100,404187.0,1351],[20240918,10.06,10.08,10.1,10.06,10.1,52700,531593.0,1352],[20240918,10.1,10.1,10.12,10.07,10.12,35400,357604.0,1353],[20240918,10.12,10.11,10.13,10.11,10.13,24400,246906.0,1354],[20240918,10.13,10.12,10.13,10.1,10.1,64800,655485.0,1355],[20240918,10.1,10.1,10.1,10.09,10.09,14000,141338.0,1356],[20240918,10.09,10.08,10.09,10.06,10.08,13400,135008.0,1357],[20240918,10.08,10.09,10.14,10.09,10.14,39100,395760.0,1358],[20240918,10.14,10.13,10.18,10.13,10.18,65600,666560.0,1359],[20240918,10.18,10.19,10.19,10.17,10.17,145300,1479707.0,1400],[20240918,10.17,10.19,10.2,10.17,10.19,115900,1181063.0,1401],[20240918,10.19,10.19,10.19,10.17,10.18,109300,1112692.0,1402],[20240918,10.18,10.18,10.18,10.14,10.15,57900,588275.0,1403],[20240918,10.15,10.13,10.15,10.13,10.14,17500,177534.0,1404],[20240918,10.14,10.14,10.18,10.14,10.18,36200,368013.0,1405],[20240918,10.18,10.17,10.18,10.17,10.17,20000,203563.0,1406],[20240918,10.17,10.17,10.18,10.17,10.18,68300,695045.0,1407],[20240918,10.18,10.17,10.17,10.15,10.15,43000,437071.0,1408],[20240918,10.15,10.15,10.16,10.14,10.14,29300,297296.0,1409],[20240918,10.14,10.13,10.17,10.13,10.17,94400,958477.0,1410],[20240918,10.17,10.15,10.17,10.15,10.16,21900,222390.0,1411],[20240918,10.16,10.16,10.16,10.16,10.16,12700,129030.0,1412],[20240918,10.16,10.16,10.18,10.16,10.18,47500,483014.0,1413],[20240918,10.18,10.18,10.19,10.18,10.18,32700,332909.0,1414],[20240918,10.18,10.18,10.18,10.16,10.16,42200,429080.0,1415],[20240918,10.16,10.16,10.16,10.15,10.15,23700,240601.0,1416],[20240918,10.15,10.15,10.15,10.14,10.14,22600,229198.0,1417],[20240918,10.14,10.13,10.15,10.13,10.15,15900,161205.0,1418],[20240918,10.15,10.14,10.16,10.14,10.16,78100,792925.0,1419],[20240918,10.16,10.15,10.18,10.15,10.16,43100,438263.0,1420],[20240918,10.16,10.16,10.17,10.16,10.16,26500,269333.0,1421],[20240918,10.16,10.16,10.16,10.14,10.14,68500,695408.0,1422],[20240918,10.14,10.15,10.15,10.13,10.13,22900,232195.0,1423],[20240918,10.13,10.13,10.13,10.12,10.12,27300,276493.0,1424],[20240918,10.12,10.12,10.12,10.1,10.1,17700,179065.0,1425],[20240918,10.1,10.1,10.12,10.09,10.1,20600,208124.0,1426],[20240918,10.1,10.1,10.1,10.1,10.1,39400,397940.0,1427],[20240918,10.1,10.11,10.11,10.1,10.11,19800,200114.0,1428],[20240918,10.11,10.11,10.12,10.11,10.12,8600,87015.0,1429],[20240918,10.12,10.11,10.11,10.1,10.11,41600,420562.0,1430],[20240918,10.11,10.11,10.12,10.11,10.11,19400,196093.0,1431],[20240918,10.11,10.11,10.13,10.11,10.13,45900,464517.0,1432],[20240918,10.13,10.12,10.14,10.12,10.13,29400,297934.0,1433],[20240918,10.13,10.13,10.15,10.13,10.14,25600,259460.0,1434],[20240918,10.14,10.13,10.14,10.13,10.14,25800,261577.0,1435],[20240918,10.14,10.14,10.14,10.13,10.14,25400,257402.0,1436],[20240918,10.14,10.14,10.14,10.13,10.14,37800,383272.0,1437],[20240918,10.14,10.14,10.14,10.13,10.13,27300,276649.0,1438],[20240918,10.13,10.13,10.13,10.12,10.12,42700,432490.0,1439],[20240918,10.12,10.12,10.13,10.12,10.13,33200,336292.0,1440],[20240918,10.13,10.13,10.13,10.12,10.13,12200,123488.0,1441],[20240918,10.13,10.13,10.13,10.11,10.11,65800,665913.0,1442],[20240918,10.11,10.11,10.12,10.11,10.11,32300,326556.0,1443],[20240918,10.11,10.11,10.11,10.1,10.1,54400,549859.0,1444],[20240918,10.1,10.1,10.11,10.06,10.06,126400,1274834.0,1445],[20240918,10.06,10.05,10.06,10.04,10.05,61000,612970.0,1446],[20240918,10.05,10.05,10.09,10.05,10.09,83100,836703.0,1447],[20240918,10.09,10.08,10.09,10.07,10.08,26900,271117.0,1448],[20240918,10.08,10.07,10.08,10.07,10.07,24100,242732.0,1449],[20240918,10.07,10.07,10.08,10.07,10.08,60200,606757.0,1450],[20240918,10.08,10.08,10.1,10.08,10.09,112600,1135619.0,1451],[20240918,10.09,10.1,10.1,10.08,10.09,58100,586146.0,1452],[20240918,10.09,10.09,10.12,10.08,10.12,88700,896077.0,1453],[20240918,10.12,10.11,10.11,10.1,10.11,46800,473051.0,1454],[20240918,10.11,10.11,10.12,10.11,10.11,83500,844145.0,1455],[20240918,10.11,10.11,10.12,10.1,10.1,164800,1666138.0,1456],[20240918,10.1,10.11,10.11,10.1,10.11,153100,1547099.0,1457],[20240918,10.11,10.11,10.11,10.11,10.11,3700,37407.0,1458],[20240918,10.11,10.11,10.11,10.11,10.11,0,0.0,1459],[20240918,10.11,10.12,10.12,10.12,10.12,236900,2397428.0,1500]],"symbol":"000151.sz","name":"000151.sz","ver":2/*暴露外部用的方法*/};exports.SZ_000151_M1_KLINE=SZ_000151_M1_KLINE;