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/000300.sh.minute.kline.js ADDED Viewed

@@ -0,0 +1 @@

+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var SH_000300_M1_KLINE={"data":[[20240614,3514.8,3514.8,3518.34,3510.83,3516.47,61441942,6144195072.0,931],[20240614,3516.47,3515.35,3516.32,3514.28,3515.72,26734012,2673402624.0,932],[20240614,3515.72,3515.92,3515.92,3511.8,3511.84,24274911,2427492096.0,933],[20240614,3511.84,3512.79,3512.97,3511.14,3511.24,25083077,2508308736.0,934],[20240614,3511.24,3511.15,3511.45,3509.42,3510.94,21493855,2149386752.0,935],[20240614,3510.94,3510.81,3513.94,3509.45,3513.6,22590053,2259006208.0,936],[20240614,3513.6,3513.37,3513.64,3512.45,3512.45,19492818,1949282816.0,937],[20240614,3512.45,3512.45,3512.61,3510.73,3511.1,19325827,1932583680.0,938],[20240614,3511.1,3510.61,3512.45,3510.46,3511.77,22105183,2210519296.0,939],[20240614,3511.77,3511.56,3511.91,3511.22,3511.91,17245026,1724503680.0,940],[20240614,3511.91,3511.57,3511.75,3509.42,3509.42,18145969,1814598016.0,941],[20240614,3509.42,3509.79,3510.89,3509.53,3510.14,18537408,1853741952.0,942],[20240614,3510.14,3509.32,3509.45,3508.69,3509.29,18737406,1873741824.0,943],[20240614,3509.29,3509.25,3509.36,3507.4,3508.93,18182631,1818264064.0,944],[20240614,3508.93,3509.24,3510.66,3509.09,3509.36,17768521,1776852992.0,945],[20240614,3509.36,3509.28,3513.72,3509.28,3513.57,18781279,1878129152.0,946],[20240614,3513.57,3513.67,3515.32,3513.61,3515.32,17248559,1724856576.0,947],[20240614,3515.32,3515.12,3517.05,3514.87,3516.75,17660043,1766005248.0,948],[20240614,3516.75,3516.71,3516.71,3512.99,3512.99,14517946,1451795328.0,949],[20240614,3512.99,3512.54,3516.48,3512.54,3516.46,14459249,1445925888.0,950],[20240614,3516.46,3516.57,3518.37,3516.57,3518.37,15735678,1573568768.0,951],[20240614,3518.37,3519.05,3522.19,3519.05,3521.29,17649811,1764982272.0,952],[20240614,3521.29,3520.96,3522.86,3520.96,3522.15,16822280,1682228992.0,953],[20240614,3522.15,3522.0,3522.45,3521.3,3521.82,15955854,1595586688.0,954],[20240614,3521.82,3521.96,3521.96,3520.75,3521.53,13636619,1363662976.0,955],[20240614,3521.53,3521.35,3522.43,3520.86,3521.43,14220169,1422017920.0,956],[20240614,3521.43,3521.25,3521.78,3520.06,3521.49,14230700,1423071104.0,957],[20240614,3521.49,3521.24,3521.24,3518.76,3518.76,13180453,1318046080.0,958],[20240614,3518.76,3518.21,3518.91,3516.88,3516.88,14523884,1452389248.0,959],[20240614,3516.88,3516.41,3518.0,3516.03,3518.0,15810423,1581043200.0,1000],[20240614,3518.0,3518.01,3519.7,3517.29,3517.29,15481545,1548155648.0,1001],[20240614,3517.29,3516.69,3516.69,3515.1,3516.25,14919238,1491924608.0,1002],[20240614,3516.25,3515.88,3517.27,3515.88,3516.93,11996290,1199629824.0,1003],[20240614,3516.93,3516.99,3518.58,3516.99,3517.72,15004353,1500436352.0,1004],[20240614,3517.72,3517.47,3517.67,3515.76,3515.87,12874860,1287486976.0,1005],[20240614,3515.87,3515.56,3517.2,3515.56,3516.96,13053532,1305354112.0,1006],[20240614,3516.96,3516.72,3520.24,3516.72,3519.5,14936633,1493664128.0,1007],[20240614,3519.5,3518.86,3521.0,3518.86,3520.58,14535873,1453588352.0,1008],[20240614,3520.58,3520.69,3521.28,3519.18,3519.18,13348933,1334894336.0,1009],[20240614,3519.18,3518.96,3519.04,3517.96,3518.42,14304825,1430483456.0,1010],[20240614,3518.42,3517.74,3519.07,3517.74,3519.05,12414627,1241463808.0,1011],[20240614,3519.05,3519.42,3522.58,3519.42,3521.78,16159643,1615965440.0,1012],[20240614,3521.78,3521.53,3521.97,3520.83,3520.83,13187932,1318794240.0,1013],[20240614,3520.83,3520.58,3521.95,3520.58,3521.59,12196417,1219642368.0,1014],[20240614,3521.59,3520.97,3522.06,3520.6,3522.06,15002875,1500288640.0,1015],[20240614,3522.06,3521.82,3522.03,3520.26,3520.51,12927898,1292790912.0,1016],[20240614,3520.51,3520.14,3520.54,3519.93,3520.54,13262048,1326205568.0,1017],[20240614,3520.54,3520.02,3520.82,3519.51,3519.52,11591521,1159153024.0,1018],[20240614,3519.52,3518.93,3519.68,3518.93,3519.04,10100073,1010008384.0,1019],[20240614,3519.04,3518.59,3518.87,3516.25,3516.25,12768046,1276805632.0,1020],[20240614,3516.25,3515.73,3516.53,3515.73,3515.74,11151140,1115115008.0,1021],[20240614,3515.74,3515.65,3516.91,3515.55,3516.68,12485416,1248542592.0,1022],[20240614,3516.68,3516.32,3517.0,3515.3,3515.3,12170868,1217087744.0,1023],[20240614,3515.3,3514.39,3514.46,3512.57,3512.57,11282239,1128224896.0,1024],[20240614,3512.57,3512.43,3513.47,3512.43,3513.41,9977296,997730752.0,1025],[20240614,3513.41,3512.92,3514.24,3512.64,3512.73,9972511,997252160.0,1026],[20240614,3512.73,3512.65,3514.67,3512.4,3514.03,10349704,1034971456.0,1027],[20240614,3514.03,3513.96,3514.29,3512.44,3512.88,8563395,856340480.0,1028],[20240614,3512.88,3512.16,3512.38,3511.51,3512.01,10258051,1025806016.0,1029],[20240614,3512.01,3511.68,3512.33,3511.28,3512.01,9169888,916989888.0,1030],[20240614,3512.01,3511.92,3513.92,3511.88,3512.12,12455169,1245517952.0,1031],[20240614,3512.12,3511.76,3511.76,3509.54,3509.54,11417552,1141756288.0,1032],[20240614,3509.54,3509.75,3512.26,3509.75,3511.81,11238325,1123833600.0,1033],[20240614,3511.81,3511.39,3511.39,3509.5,3510.98,10362312,1036232128.0,1034],[20240614,3510.98,3510.6,3510.9,3509.95,3509.95,9095943,909595264.0,1035],[20240614,3509.95,3509.57,3509.86,3509.26,3509.58,7682705,768271616.0,1036],[20240614,3509.58,3509.47,3509.71,3507.68,3509.71,10931087,1093109632.0,1037],[20240614,3509.71,3509.19,3509.41,3508.29,3508.29,7149462,714947392.0,1038],[20240614,3508.29,3508.06,3509.32,3508.06,3509.32,8031352,803136064.0,1039],[20240614,3509.32,3508.75,3509.47,3507.66,3507.66,8938196,893820544.0,1040],[20240614,3507.66,3507.48,3508.52,3507.34,3507.96,9348905,934891520.0,1041],[20240614,3507.96,3507.62,3508.17,3506.95,3508.17,9118129,911813952.0,1042],[20240614,3508.17,3507.94,3508.41,3506.9,3506.94,7737838,773785024.0,1043],[20240614,3506.94,3506.57,3508.42,3506.57,3508.19,8550085,855009472.0,1044],[20240614,3508.19,3508.13,3508.6,3507.97,3508.01,8125230,812523840.0,1045],[20240614,3508.01,3507.34,3507.34,3505.44,3505.73,7976138,797615104.0,1046],[20240614,3505.73,3505.22,3505.81,3505.03,3505.49,8794077,879408704.0,1047],[20240614,3505.49,3505.34,3506.37,3504.66,3505.63,10559081,1055908928.0,1048],[20240614,3505.63,3505.57,3505.99,3505.13,3505.13,8959255,895926464.0,1049],[20240614,3505.13,3504.83,3506.15,3503.52,3506.15,9805179,980518912.0,1050],[20240614,3506.15,3506.42,3507.51,3506.21,3507.51,8239334,823934400.0,1051],[20240614,3507.51,3506.92,3507.43,3506.19,3506.51,7327937,732794816.0,1052],[20240614,3506.51,3506.25,3507.47,3506.13,3507.19,7669915,766992448.0,1053],[20240614,3507.19,3506.74,3507.55,3506.47,3507.43,8285232,828524480.0,1054],[20240614,3507.43,3507.4,3508.36,3507.06,3508.27,8242301,824230912.0,1055],[20240614,3508.27,3507.87,3508.37,3507.67,3508.12,7649567,764957568.0,1056],[20240614,3508.12,3507.98,3508.38,3507.98,3508.21,7391897,739190720.0,1057],[20240614,3508.21,3507.97,3508.77,3507.86,3508.39,7669205,766921408.0,1058],[20240614,3508.39,3508.23,3509.24,3508.16,3509.24,8026956,802696640.0,1059],[20240614,3509.24,3509.01,3509.35,3508.05,3508.05,8075782,807579392.0,1100],[20240614,3508.05,3507.88,3509.75,3507.6,3509.56,8625236,862524288.0,1101],[20240614,3509.56,3509.13,3510.27,3509.13,3509.98,8176265,817627648.0,1102],[20240614,3509.98,3509.58,3510.89,3509.58,3510.89,8912261,891227008.0,1103],[20240614,3510.89,3510.48,3510.89,3509.49,3509.49,6730453,673046336.0,1104],[20240614,3509.49,3509.3,3511.05,3509.3,3510.14,8757496,875750656.0,1105],[20240614,3510.14,3510.0,3510.0,3509.31,3509.31,7702100,770211136.0,1106],[20240614,3509.31,3509.17,3510.54,3509.04,3510.21,9010263,901027520.0,1107],[20240614,3510.21,3509.64,3510.76,3509.62,3510.38,10505481,1050549248.0,1108],[20240614,3510.38,3509.84,3510.06,3507.58,3507.58,10186139,1018614784.0,1109],[20240614,3507.58,3506.91,3508.07,3506.67,3507.83,9718684,971869056.0,1110],[20240614,3507.83,3507.24,3509.58,3507.24,3509.44,9029734,902974528.0,1111],[20240614,3509.44,3508.92,3509.87,3508.92,3509.59,8982349,898235840.0,1112],[20240614,3509.59,3509.17,3511.11,3509.17,3510.62,9780984,978099264.0,1113],[20240614,3510.62,3510.54,3514.73,3510.54,3514.68,12831662,1283167232.0,1114],[20240614,3514.68,3514.25,3515.09,3514.25,3515.08,9858786,985879680.0,1115],[20240614,3515.08,3514.73,3519.25,3514.73,3518.97,13283408,1328342272.0,1116],[20240614,3518.97,3519.06,3523.33,3519.06,3522.73,15780501,1578051456.0,1117],[20240614,3522.73,3522.11,3522.11,3521.13,3521.97,12435981,1243599360.0,1118],[20240614,3521.97,3521.92,3522.28,3520.77,3520.95,10331026,1033103232.0,1119],[20240614,3520.95,3520.58,3521.77,3520.58,3521.0,9031217,903122688.0,1120],[20240614,3521.0,3520.93,3520.93,3518.46,3518.6,9209429,920944192.0,1121],[20240614,3518.6,3518.41,3518.41,3517.41,3517.44,7735130,773513536.0,1122],[20240614,3517.44,3516.98,3518.23,3516.91,3518.2,8284393,828440384.0,1123],[20240614,3518.2,3517.62,3517.62,3513.8,3513.8,8481420,848142976.0,1124],[20240614,3513.8,3513.71,3514.02,3513.2,3513.38,6560638,656064640.0,1125],[20240614,3513.38,3513.06,3513.06,3511.6,3512.41,7284825,728483712.0,1126],[20240614,3512.41,3512.1,3513.2,3512.1,3512.76,5816786,581679680.0,1127],[20240614,3512.76,3512.68,3512.99,3511.86,3512.75,5922201,592221120.0,1128],[20240614,3512.75,3512.65,3513.0,3511.98,3512.62,6030145,603015616.0,1129],[20240614,3512.62,3511.79,3512.3,3511.61,3512.03,5716969,571698176.0,1130],[20240614,3512.03,3512.0,3512.0,3510.79,3511.26,16905033,1690504192.0,1301],[20240614,3511.26,3511.27,3511.27,3509.53,3509.89,11141778,1114178688.0,1302],[20240614,3509.89,3509.92,3510.92,3509.7,3510.41,9903721,990372928.0,1303],[20240614,3510.41,3510.48,3512.46,3509.69,3511.29,10243940,1024395072.0,1304],[20240614,3511.29,3511.21,3513.17,3510.69,3512.38,11219883,1121989120.0,1305],[20240614,3512.38,3512.49,3512.65,3510.57,3510.57,10595059,1059507136.0,1306],[20240614,3510.57,3510.54,3510.81,3509.88,3510.36,10245787,1024579648.0,1307],[20240614,3510.36,3509.72,3511.49,3509.7,3511.4,9259949,925995968.0,1308],[20240614,3511.4,3511.43,3514.94,3511.18,3514.84,11871894,1187190272.0,1309],[20240614,3514.84,3514.81,3514.81,3513.25,3513.53,8358778,835878784.0,1310],[20240614,3513.53,3513.39,3514.24,3512.97,3513.74,8735689,873569728.0,1311],[20240614,3513.74,3513.84,3513.84,3512.8,3513.01,7521323,752133248.0,1312],[20240614,3513.01,3512.87,3513.49,3512.4,3512.9,8649255,864926336.0,1313],[20240614,3512.9,3512.96,3515.9,3512.67,3515.9,9237311,923732032.0,1314],[20240614,3515.9,3515.82,3516.56,3515.69,3516.56,7829756,782976448.0,1315],[20240614,3516.56,3516.48,3517.11,3516.26,3517.09,7743847,774385728.0,1316],[20240614,3517.09,3516.72,3520.88,3516.72,3520.86,12118186,1211819392.0,1317],[20240614,3520.86,3520.72,3522.04,3520.56,3522.04,9323106,932311744.0,1318],[20240614,3522.04,3521.89,3522.16,3521.34,3521.86,10649381,1064939264.0,1319],[20240614,3521.86,3521.85,3523.25,3521.77,3523.25,9865921,986593344.0,1320],[20240614,3523.25,3523.32,3526.34,3523.32,3525.23,15409498,1540950912.0,1321],[20240614,3525.23,3525.44,3526.36,3524.64,3524.64,12053227,1205323776.0,1322],[20240614,3524.64,3524.13,3524.18,3522.45,3522.45,9884372,988438272.0,1323],[20240614,3522.45,3522.59,3523.26,3522.47,3522.99,8250268,825027904.0,1324],[20240614,3522.99,3523.64,3524.44,3523.39,3523.39,9700225,970023616.0,1325],[20240614,3523.39,3523.46,3523.46,3521.25,3521.55,10684346,1068435392.0,1326],[20240614,3521.55,3521.8,3526.13,3521.76,3526.13,12755775,1275578496.0,1327],[20240614,3526.13,3526.42,3529.76,3526.42,3529.57,14712592,1471260288.0,1328],[20240614,3529.57,3529.55,3530.56,3529.55,3529.92,11818252,1181826176.0,1329],[20240614,3529.92,3529.75,3530.2,3529.06,3529.12,9565442,956545216.0,1330],[20240614,3529.12,3529.16,3529.88,3528.89,3529.75,9916523,991653376.0,1331],[20240614,3529.75,3530.11,3530.11,3528.43,3529.41,10400025,1040003648.0,1332],[20240614,3529.41,3529.94,3531.46,3529.63,3530.7,12537819,1253782784.0,1333],[20240614,3530.7,3530.66,3530.66,3527.42,3527.42,11548574,1154858368.0,1334],[20240614,3527.42,3527.14,3527.14,3526.25,3526.25,9306876,930688576.0,1335],[20240614,3526.25,3526.23,3529.4,3525.9,3529.4,12282881,1228289024.0,1336],[20240614,3529.4,3529.25,3533.43,3529.25,3533.32,15135222,1513523328.0,1337],[20240614,3533.32,3533.4,3534.1,3533.33,3533.8,13390290,1339030016.0,1338],[20240614,3533.8,3534.26,3536.09,3534.26,3535.89,14248095,1424810624.0,1339],[20240614,3535.89,3536.22,3536.49,3534.9,3536.43,15526615,1552662528.0,1340],[20240614,3536.43,3536.59,3538.87,3536.45,3538.69,16355567,1635557504.0,1341],[20240614,3538.69,3538.71,3538.71,3537.82,3538.03,13912157,1391216896.0,1342],[20240614,3538.03,3538.25,3539.26,3537.86,3538.08,14024769,1402477952.0,1343],[20240614,3538.08,3538.27,3538.27,3537.76,3537.81,10379414,1037942464.0,1344],[20240614,3537.81,3537.94,3540.42,3537.87,3540.37,13640121,1364012800.0,1345],[20240614,3540.37,3540.52,3541.6,3539.32,3539.32,15647602,1564761088.0,1346],[20240614,3539.32,3539.22,3539.22,3538.14,3538.2,11995649,1199566080.0,1347],[20240614,3538.2,3538.09,3538.09,3536.99,3536.99,10091857,1009186688.0,1348],[20240614,3536.99,3536.7,3539.68,3536.58,3539.48,11505905,1150591488.0,1349],[20240614,3539.48,3539.52,3539.52,3537.97,3537.97,9871655,987166400.0,1350],[20240614,3537.97,3537.8,3537.97,3536.6,3536.6,8903022,890303104.0,1351],[20240614,3536.6,3536.61,3536.61,3535.17,3535.44,10476454,1047646336.0,1352],[20240614,3535.44,3534.82,3534.82,3532.23,3532.33,11111035,1111104512.0,1353],[20240614,3532.33,3532.52,3534.03,3532.49,3534.03,9956949,995695872.0,1354],[20240614,3534.03,3534.43,3534.66,3534.1,3534.14,9205970,920597760.0,1355],[20240614,3534.14,3533.93,3533.93,3532.09,3532.09,9500428,950043840.0,1356],[20240614,3532.09,3532.02,3532.05,3531.07,3531.56,10373223,1037323200.0,1357],[20240614,3531.56,3531.69,3532.28,3531.67,3531.86,8209502,820951168.0,1358],[20240614,3531.86,3532.02,3535.19,3531.63,3535.07,10188713,1018872320.0,1359],[20240614,3535.07,3535.17,3535.48,3534.21,3534.21,9220864,922087424.0,1400],[20240614,3534.21,3534.2,3534.82,3532.86,3534.82,10016941,1001695296.0,1401],[20240614,3534.82,3534.65,3536.42,3534.57,3536.22,10504004,1050401472.0,1402],[20240614,3536.22,3536.31,3536.35,3535.1,3535.65,8586992,858700224.0,1403],[20240614,3535.65,3535.43,3535.43,3531.99,3531.99,10890522,1089053184.0,1404],[20240614,3531.99,3531.73,3532.98,3531.73,3532.79,9147753,914776192.0,1405],[20240614,3532.79,3532.88,3533.9,3532.88,3533.9,8307842,830785408.0,1406],[20240614,3533.9,3534.07,3536.2,3533.52,3536.04,9050344,905035392.0,1407],[20240614,3536.04,3535.67,3537.07,3535.51,3536.85,8776359,877636928.0,1408],[20240614,3536.85,3536.88,3537.51,3536.57,3537.03,7799765,779977664.0,1409],[20240614,3537.03,3537.02,3537.57,3536.28,3537.57,7575802,757581184.0,1410],[20240614,3537.57,3537.1,3537.57,3536.88,3537.11,7818665,781867584.0,1411],[20240614,3537.11,3537.28,3539.11,3537.15,3539.09,9121729,912174208.0,1412],[20240614,3539.09,3539.14,3539.44,3536.03,3536.03,10052087,1005209728.0,1413],[20240614,3536.03,3536.15,3536.15,3534.23,3534.29,8701686,870169600.0,1414],[20240614,3534.29,3534.5,3534.75,3534.08,3534.52,7830784,783079296.0,1415],[20240614,3534.52,3533.91,3534.02,3533.24,3533.72,8211937,821194752.0,1416],[20240614,3533.72,3533.35,3535.26,3533.25,3534.97,8616582,861659072.0,1417],[20240614,3534.97,3534.96,3535.86,3534.96,3535.5,7022184,702219264.0,1418],[20240614,3535.5,3535.5,3535.88,3535.08,3535.08,7785272,778528192.0,1419],[20240614,3535.08,3534.89,3536.73,3534.69,3536.01,9590525,959053440.0,1420],[20240614,3536.01,3536.07,3536.81,3535.57,3536.54,8536036,853604480.0,1421],[20240614,3536.54,3536.62,3538.01,3536.62,3537.44,8827589,882760192.0,1422],[20240614,3537.44,3537.51,3537.51,3536.13,3536.13,8408207,840821632.0,1423],[20240614,3536.13,3536.37,3536.62,3536.06,3536.16,7719286,771929600.0,1424],[20240614,3536.16,3536.29,3536.38,3534.91,3535.69,8826984,882699520.0,1425],[20240614,3535.69,3535.88,3535.88,3534.88,3535.03,8601910,860192000.0,1426],[20240614,3535.03,3535.39,3535.4,3533.34,3534.06,9235959,923597056.0,1427],[20240614,3534.06,3534.01,3535.75,3534.01,3535.58,9356941,935695232.0,1428],[20240614,3535.58,3535.78,3535.99,3535.43,3535.59,8785158,878516544.0,1429],[20240614,3535.59,3535.48,3537.14,3535.35,3537.14,8601285,860129600.0,1430],[20240614,3537.14,3537.57,3538.34,3537.35,3538.09,11298676,1129868416.0,1431],[20240614,3538.09,3538.01,3539.44,3537.81,3539.18,10511041,1051105088.0,1432],[20240614,3539.18,3539.1,3540.45,3538.91,3540.45,10503897,1050390784.0,1433],[20240614,3540.45,3540.42,3540.63,3539.44,3539.8,9509197,950920640.0,1434],[20240614,3539.8,3540.09,3541.96,3539.75,3541.64,11542362,1154237312.0,1435],[20240614,3541.64,3541.64,3542.11,3541.35,3541.88,9973172,997318464.0,1436],[20240614,3541.88,3542.33,3543.98,3541.89,3543.98,11619833,1161984128.0,1437],[20240614,3543.98,3543.63,3544.79,3543.63,3544.74,11830517,1183052800.0,1438],[20240614,3544.74,3544.72,3546.39,3544.64,3545.95,12583289,1258329728.0,1439],[20240614,3545.95,3546.17,3546.99,3545.97,3546.84,12428228,1242823808.0,1440],[20240614,3546.84,3547.15,3547.15,3545.87,3546.18,12290102,1229011072.0,1441],[20240614,3546.18,3545.89,3545.89,3545.33,3545.86,10897561,1089757184.0,1442],[20240614,3545.86,3545.64,3545.64,3543.5,3543.5,12390801,1239080832.0,1443],[20240614,3543.5,3543.65,3543.65,3542.64,3542.64,12049337,1204934784.0,1444],[20240614,3542.64,3542.65,3542.86,3542.02,3542.32,11185795,1118580352.0,1445],[20240614,3542.32,3542.07,3542.33,3540.99,3541.21,11752057,1175206528.0,1446],[20240614,3541.21,3541.17,3541.4,3540.75,3541.08,12868967,1286897792.0,1447],[20240614,3541.08,3541.07,3541.1,3539.17,3539.88,11847615,1184762496.0,1448],[20240614,3539.88,3540.12,3540.12,3539.57,3539.62,11523461,1152347392.0,1449],[20240614,3539.62,3539.86,3540.49,3539.65,3540.12,12168638,1216864640.0,1450],[20240614,3540.12,3540.11,3540.23,3539.52,3540.1,11716954,1171696384.0,1451],[20240614,3540.1,3540.14,3540.26,3539.57,3539.82,12283364,1228337280.0,1452],[20240614,3539.82,3539.93,3540.24,3539.56,3540.05,11501603,1150161152.0,1453],[20240614,3540.05,3540.03,3540.82,3539.83,3540.77,12136004,1213601408.0,1454],[20240614,3540.77,3541.05,3541.07,3540.25,3540.93,13292277,1329228672.0,1455],[20240614,3540.93,3540.94,3542.05,3540.49,3542.05,16175787,1617579648.0,1456],[20240614,3542.05,3541.84,3542.16,3541.32,3541.71,15071936,1507194496.0,1457],[20240614,3541.71,3541.52,3541.52,3541.32,3541.32,1150666,115066832.0,1458],[20240614,3541.32,3541.32,3541.32,3541.32,3541.32,0,0.0,1459],[20240614,3541.32,3541.08,3541.56,3541.08,3541.53,89552781,8955278336.0,1500],[20240617,3541.53,3521.44,3528.76,3520.74,3526.46,78709413,7870941696.0,931],[20240617,3526.46,3526.59,3526.86,3525.42,3525.86,33362664,3336267520.0,932],[20240617,3525.86,3526.44,3526.44,3521.76,3522.88,37623716,3762372864.0,933],[20240617,3522.88,3522.95,3524.03,3522.43,3523.55,28651486,2865149696.0,934],[20240617,3523.55,3523.9,3527.8,3523.45,3527.8,25446330,2544634112.0,935],[20240617,3527.8,3527.94,3529.35,3527.61,3528.02,25003637,2500364800.0,936],[20240617,3528.02,3527.93,3529.06,3527.78,3527.78,24631214,2463122432.0,937],[20240617,3527.78,3527.03,3528.68,3525.13,3528.38,24483182,2448319488.0,938],[20240617,3528.38,3528.75,3528.75,3526.43,3526.55,25616709,2561671936.0,939],[20240617,3526.55,3526.84,3527.41,3525.14,3525.14,26972048,2697206016.0,940],[20240617,3525.14,3524.87,3526.88,3524.44,3526.88,21775958,2177596928.0,941],[20240617,3526.88,3526.87,3526.87,3525.16,3526.75,18865815,1886582656.0,942],[20240617,3526.75,3526.87,3527.18,3525.51,3526.4,18083606,1808361600.0,943],[20240617,3526.4,3526.48,3527.23,3525.41,3525.48,18683940,1868395008.0,944],[20240617,3525.48,3525.59,3525.59,3522.2,3522.34,19436576,1943658624.0,945],[20240617,3522.34,3522.27,3523.32,3522.05,3523.15,19812114,1981212288.0,946],[20240617,3523.15,3523.17,3524.79,3522.61,3524.73,19834286,1983429376.0,947],[20240617,3524.73,3524.37,3524.83,3523.37,3523.73,17371867,1737187840.0,948],[20240617,3523.73,3523.66,3526.05,3523.66,3526.03,16040506,1604051712.0,949],[20240617,3526.03,3526.29,3527.05,3525.21,3527.05,15141131,1514114176.0,950],[20240617,3527.05,3527.83,3527.84,3525.83,3525.83,15804579,1580459136.0,951],[20240617,3525.83,3525.76,3526.25,3522.15,3523.11,17948861,1794887296.0,952],[20240617,3523.11,3522.47,3523.65,3522.11,3522.49,18017881,1801788928.0,953],[20240617,3522.49,3522.53,3526.36,3522.5,3526.28,18701048,1870105856.0,954],[20240617,3526.28,3526.03,3527.55,3526.03,3527.51,14423866,1442387712.0,955],[20240617,3527.51,3527.27,3529.56,3527.27,3529.27,15348456,1534846592.0,956],[20240617,3529.27,3529.64,3529.69,3528.73,3528.97,14844831,1484484224.0,957],[20240617,3528.97,3529.26,3529.57,3528.64,3528.86,13228087,1322809856.0,958],[20240617,3528.86,3528.98,3532.45,3528.98,3531.91,15619387,1561939712.0,959],[20240617,3531.91,3532.19,3536.53,3532.19,3535.38,17604282,1760429312.0,1000],[20240617,3535.38,3535.59,3535.59,3532.59,3532.69,16649668,1664968192.0,1001],[20240617,3532.69,3532.01,3533.91,3531.27,3533.01,18704085,1870409344.0,1002],[20240617,3533.01,3532.99,3533.37,3531.2,3533.09,14944406,1494441728.0,1003],[20240617,3533.09,3533.12,3533.12,3529.94,3529.97,16605061,1660507264.0,1004],[20240617,3529.97,3530.04,3530.9,3528.57,3530.9,16869671,1686968192.0,1005],[20240617,3530.9,3530.86,3531.2,3529.3,3529.5,15564501,1556451200.0,1006],[20240617,3529.5,3529.43,3531.94,3529.43,3531.82,16413881,1641389056.0,1007],[20240617,3531.82,3531.51,3534.09,3531.51,3531.85,15759847,1575985664.0,1008],[20240617,3531.85,3531.44,3533.78,3531.07,3533.7,13324223,1332423680.0,1009],[20240617,3533.7,3533.7,3533.7,3531.46,3531.83,13719314,1371932416.0,1010],[20240617,3531.83,3532.01,3532.15,3530.88,3530.88,12676514,1267652480.0,1011],[20240617,3530.88,3531.18,3533.27,3531.18,3533.02,13518578,1351858688.0,1012],[20240617,3533.02,3532.96,3533.01,3532.05,3532.64,12114406,1211441664.0,1013],[20240617,3532.64,3532.82,3533.69,3532.57,3533.42,9965140,996514816.0,1014],[20240617,3533.42,3533.36,3534.71,3533.21,3533.71,10304134,1030414272.0,1015],[20240617,3533.71,3533.59,3535.29,3533.59,3534.4,11782806,1178281600.0,1016],[20240617,3534.4,3534.57,3534.58,3533.08,3533.61,11467948,1146795648.0,1017],[20240617,3533.61,3533.76,3534.19,3533.62,3533.66,9801120,980112768.0,1018],[20240617,3533.66,3533.87,3534.54,3532.89,3534.29,10814969,1081497856.0,1019],[20240617,3534.29,3534.31,3534.74,3534.1,3534.26,10783904,1078391296.0,1020],[20240617,3534.26,3534.46,3535.68,3534.46,3535.27,13422793,1342280320.0,1021],[20240617,3535.27,3535.02,3535.35,3533.7,3533.7,16502738,1650275072.0,1022],[20240617,3533.7,3533.34,3536.24,3533.34,3535.37,13079313,1307932416.0,1023],[20240617,3535.37,3535.32,3535.62,3534.45,3535.6,12608084,1260809344.0,1024],[20240617,3535.6,3535.41,3535.89,3534.63,3534.97,12262537,1226254848.0,1025],[20240617,3534.97,3534.79,3537.62,3534.49,3537.62,13188008,1318801792.0,1026],[20240617,3537.62,3537.41,3538.73,3537.13,3537.13,12418093,1241810176.0,1027],[20240617,3537.13,3536.94,3537.65,3536.8,3537.65,11412474,1141248256.0,1028],[20240617,3537.65,3537.94,3539.3,3537.64,3539.13,11020038,1102004864.0,1029],[20240617,3539.13,3538.88,3538.9,3537.9,3537.9,12672117,1267212672.0,1030],[20240617,3537.9,3537.99,3539.03,3537.28,3539.03,10325197,1032520704.0,1031],[20240617,3539.03,3538.75,3539.37,3537.54,3537.54,9724569,972457856.0,1032],[20240617,3537.54,3537.47,3539.56,3537.47,3539.51,9404467,940447616.0,1033],[20240617,3539.51,3539.53,3539.9,3539.16,3539.52,9649362,964937088.0,1034],[20240617,3539.52,3539.7,3540.09,3537.73,3537.73,8416790,841679872.0,1035],[20240617,3537.73,3537.99,3537.99,3535.63,3536.42,10174182,1017419072.0,1036],[20240617,3536.42,3536.21,3537.2,3536.21,3536.65,8263311,826332160.0,1037],[20240617,3536.65,3536.69,3537.99,3536.63,3537.99,7886329,788633728.0,1038],[20240617,3537.99,3538.04,3538.43,3537.84,3538.03,8615756,861576640.0,1039],[20240617,3538.03,3537.87,3538.04,3536.9,3537.71,7956042,795605248.0,1040],[20240617,3537.71,3537.8,3538.92,3537.8,3538.67,7707291,770730368.0,1041],[20240617,3538.67,3538.43,3538.46,3537.4,3537.4,7526623,752663168.0,1042],[20240617,3537.4,3537.29,3538.85,3536.81,3538.85,8003989,800399936.0,1043],[20240617,3538.85,3538.65,3539.0,3537.86,3537.86,6919550,691955904.0,1044],[20240617,3537.86,3537.64,3538.17,3537.52,3537.81,6392462,639247232.0,1045],[20240617,3537.81,3537.82,3537.93,3536.45,3537.26,8132558,813256704.0,1046],[20240617,3537.26,3536.82,3537.43,3536.65,3536.91,7065174,706518400.0,1047],[20240617,3536.91,3536.81,3536.97,3534.86,3535.07,7828765,782877312.0,1048],[20240617,3535.07,3534.97,3537.66,3534.82,3537.4,8793771,879378112.0,1049],[20240617,3537.4,3537.44,3538.61,3537.19,3538.61,7822667,782267776.0,1050],[20240617,3538.61,3538.34,3539.56,3538.34,3539.01,10131196,1013120448.0,1051],[20240617,3539.01,3538.93,3539.64,3538.63,3538.75,9078876,907888896.0,1052],[20240617,3538.75,3538.9,3538.98,3538.67,3538.74,7845415,784542400.0,1053],[20240617,3538.74,3538.94,3538.94,3537.86,3538.26,7866558,786656512.0,1054],[20240617,3538.26,3538.39,3539.37,3538.39,3539.07,7184880,718489024.0,1055],[20240617,3539.07,3538.93,3539.33,3538.11,3538.11,6731416,673142528.0,1056],[20240617,3538.11,3538.0,3538.0,3535.47,3535.83,9319490,931950080.0,1057],[20240617,3535.83,3535.76,3536.84,3535.76,3536.73,7392224,739223168.0,1058],[20240617,3536.73,3536.5,3539.1,3536.5,3539.05,8593982,859399232.0,1059],[20240617,3539.05,3539.07,3540.0,3539.07,3539.85,7648824,764883264.0,1100],[20240617,3539.85,3539.78,3539.78,3538.63,3538.63,7673351,767335808.0,1101],[20240617,3538.63,3538.81,3540.79,3538.81,3540.79,8823254,882326464.0,1102],[20240617,3540.79,3540.58,3540.58,3538.21,3538.35,8500322,850033216.0,1103],[20240617,3538.35,3538.55,3538.55,3536.82,3536.82,6530852,653086272.0,1104],[20240617,3536.82,3536.84,3537.16,3536.22,3536.3,5938604,593861312.0,1105],[20240617,3536.3,3536.16,3536.75,3535.93,3536.23,5898410,589842048.0,1106],[20240617,3536.23,3536.03,3536.06,3534.63,3534.63,6914242,691425408.0,1107],[20240617,3534.63,3534.71,3535.33,3534.34,3535.02,6776859,677687040.0,1108],[20240617,3535.02,3534.9,3535.21,3534.56,3535.19,6101370,610138176.0,1109],[20240617,3535.19,3535.29,3535.78,3534.91,3534.95,5912358,591236736.0,1110],[20240617,3534.95,3534.84,3534.84,3533.12,3533.22,7348970,734898048.0,1111],[20240617,3533.22,3532.89,3532.89,3531.94,3532.07,6930200,693021248.0,1112],[20240617,3532.07,3532.0,3533.28,3531.77,3532.92,6901551,690155904.0,1113],[20240617,3532.92,3532.77,3532.77,3531.69,3531.79,5903707,590371712.0,1114],[20240617,3531.79,3531.81,3532.19,3531.74,3532.19,6064642,606465280.0,1115],[20240617,3532.19,3531.79,3533.26,3531.79,3533.03,5943952,594395840.0,1116],[20240617,3533.03,3532.98,3533.03,3532.16,3532.69,5581935,558194496.0,1117],[20240617,3532.69,3533.11,3533.11,3531.63,3532.32,5848741,584875008.0,1118],[20240617,3532.32,3532.45,3533.4,3532.45,3533.05,6213162,621317120.0,1119],[20240617,3533.05,3533.27,3533.27,3532.08,3532.37,6432931,643294080.0,1120],[20240617,3532.37,3532.55,3532.75,3531.94,3531.94,5472302,547231232.0,1121],[20240617,3531.94,3532.39,3534.07,3532.32,3534.03,7162308,716231680.0,1122],[20240617,3534.03,3534.0,3534.93,3534.0,3534.58,7099891,709990208.0,1123],[20240617,3534.58,3534.5,3535.14,3534.5,3535.1,5341736,534174464.0,1124],[20240617,3535.1,3534.77,3535.39,3534.72,3535.23,5984840,598485120.0,1125],[20240617,3535.23,3535.15,3535.33,3533.89,3534.11,5700062,570007360.0,1126],[20240617,3534.11,3534.06,3534.69,3533.73,3533.73,5083787,508379840.0,1127],[20240617,3533.73,3533.9,3534.06,3532.92,3534.06,6216642,621665024.0,1128],[20240617,3534.06,3534.23,3534.55,3533.98,3534.14,5344309,534431936.0,1129],[20240617,3534.14,3534.0,3534.8,3533.93,3534.45,5698257,569827136.0,1130],[20240617,3534.45,3534.37,3534.37,3531.04,3531.4,20130246,2013025408.0,1301],[20240617,3531.4,3531.49,3531.9,3530.29,3531.58,12205686,1220569600.0,1302],[20240617,3531.58,3532.06,3533.84,3531.77,3533.35,11280443,1128045312.0,1303],[20240617,3533.35,3533.51,3534.64,3532.98,3533.94,8899817,889982976.0,1304],[20240617,3533.94,3534.33,3534.38,3533.61,3533.9,7247452,724746176.0,1305],[20240617,3533.9,3533.85,3533.89,3533.09,3533.33,7840514,784052224.0,1306],[20240617,3533.33,3533.2,3534.31,3532.56,3534.01,9069975,906998592.0,1307],[20240617,3534.01,3534.23,3534.23,3533.32,3533.45,7229112,722912064.0,1308],[20240617,3533.45,3533.38,3534.71,3533.38,3534.49,6339761,633976960.0,1309],[20240617,3534.49,3534.42,3535.84,3534.36,3535.32,9124455,912446528.0,1310],[20240617,3535.32,3535.03,3535.03,3533.67,3533.83,6949907,694991680.0,1311],[20240617,3533.83,3533.82,3534.27,3533.8,3534.03,5734467,573447616.0,1312],[20240617,3534.03,3534.32,3535.28,3534.18,3535.03,6407713,640772288.0,1313],[20240617,3535.03,3535.16,3535.41,3534.83,3534.94,6227593,622760192.0,1314],[20240617,3534.94,3534.84,3535.69,3534.73,3535.69,5993584,599359104.0,1315],[20240617,3535.69,3535.7,3536.86,3535.56,3536.63,6705435,670544320.0,1316],[20240617,3536.63,3536.64,3537.05,3536.37,3536.37,6232835,623284544.0,1317],[20240617,3536.37,3536.75,3536.9,3535.73,3535.73,6085064,608507200.0,1318],[20240617,3535.73,3536.06,3536.06,3535.47,3535.94,5443991,544400320.0,1319],[20240617,3535.94,3536.05,3537.08,3536.05,3536.79,5577589,557759872.0,1320],[20240617,3536.79,3536.87,3537.31,3536.17,3536.66,5825833,582584128.0,1321],[20240617,3536.66,3536.85,3536.95,3535.72,3535.72,6057301,605731008.0,1322],[20240617,3535.72,3535.55,3535.97,3535.31,3535.97,5644313,564432448.0,1323],[20240617,3535.97,3536.03,3536.03,3534.94,3534.94,6537752,653776064.0,1324],[20240617,3534.94,3534.74,3534.84,3533.84,3533.84,6554972,655498240.0,1325],[20240617,3533.84,3533.89,3534.06,3533.16,3533.2,6138408,613841920.0,1326],[20240617,3533.2,3533.4,3534.56,3533.22,3534.27,6437457,643746816.0,1327],[20240617,3534.27,3534.47,3534.47,3532.96,3532.96,6056182,605619072.0,1328],[20240617,3532.96,3533.07,3534.82,3532.95,3534.46,6445523,644553152.0,1329],[20240617,3534.46,3534.31,3534.31,3533.54,3533.69,5220506,522051520.0,1330],[20240617,3533.69,3533.88,3534.92,3533.8,3534.92,6313933,631394304.0,1331],[20240617,3534.92,3534.86,3534.86,3533.4,3533.62,5521439,552144768.0,1332],[20240617,3533.62,3534.07,3535.07,3533.86,3535.07,5202797,520280864.0,1333],[20240617,3535.07,3534.86,3535.82,3534.86,3535.82,5600043,560005312.0,1334],[20240617,3535.82,3535.81,3536.74,3535.81,3536.39,6189338,618934848.0,1335],[20240617,3536.39,3536.67,3536.87,3536.35,3536.61,5912053,591206400.0,1336],[20240617,3536.61,3536.93,3538.68,3536.84,3538.37,6694940,669495040.0,1337],[20240617,3538.37,3538.34,3539.08,3538.04,3539.08,6202831,620284352.0,1338],[20240617,3539.08,3539.13,3539.34,3538.8,3539.3,5532891,553290176.0,1339],[20240617,3539.3,3539.25,3539.44,3538.1,3538.34,6517294,651730368.0,1340],[20240617,3538.34,3538.5,3538.5,3537.74,3537.76,5744511,574451968.0,1341],[20240617,3537.76,3537.68,3538.82,3537.24,3538.62,6583940,658394944.0,1342],[20240617,3538.62,3538.71,3538.71,3537.41,3537.41,5123907,512391584.0,1343],[20240617,3537.41,3537.57,3537.57,3536.73,3536.74,6180909,618092096.0,1344],[20240617,3536.74,3536.87,3536.89,3536.11,3536.89,5305787,530579328.0,1345],[20240617,3536.89,3536.7,3536.7,3535.36,3535.51,6462849,646285952.0,1346],[20240617,3535.51,3535.38,3536.1,3535.26,3535.73,5334062,533407264.0,1347],[20240617,3535.73,3535.88,3536.43,3535.61,3536.06,5276054,527606336.0,1348],[20240617,3536.06,3536.03,3536.46,3535.75,3536.21,4826907,482691712.0,1349],[20240617,3536.21,3536.25,3536.96,3536.19,3536.94,5383004,538301504.0,1350],[20240617,3536.94,3536.91,3537.54,3536.73,3537.47,5657220,565723200.0,1351],[20240617,3537.47,3537.53,3537.53,3535.54,3535.92,7493489,749350144.0,1352],[20240617,3535.92,3535.85,3537.46,3535.85,3537.15,6346475,634648512.0,1353],[20240617,3537.15,3537.37,3537.81,3536.98,3537.81,5811783,581179392.0,1354],[20240617,3537.81,3537.65,3537.96,3537.55,3537.58,5518885,551889344.0,1355],[20240617,3537.58,3537.49,3537.61,3537.11,3537.31,5245983,524599200.0,1356],[20240617,3537.31,3537.26,3537.26,3536.44,3536.78,5229105,522911424.0,1357],[20240617,3536.78,3536.4,3536.5,3535.8,3535.94,4846107,484611712.0,1358],[20240617,3535.94,3535.89,3535.9,3534.59,3534.59,5607160,560717120.0,1359],[20240617,3534.59,3534.62,3534.71,3533.53,3533.76,6524433,652444352.0,1400],[20240617,3533.76,3533.82,3534.11,3533.13,3533.47,8174896,817490304.0,1401],[20240617,3533.47,3533.22,3534.26,3532.86,3534.26,6321556,632156544.0,1402],[20240617,3534.26,3534.29,3534.43,3533.99,3534.39,5364251,536425888.0,1403],[20240617,3534.39,3534.36,3535.72,3534.31,3535.33,5905311,590532032.0,1404],[20240617,3535.33,3535.53,3535.85,3535.34,3535.81,5044715,504472384.0,1405],[20240617,3535.81,3535.62,3535.67,3535.33,3535.33,5224065,522407328.0,1406],[20240617,3535.33,3535.48,3535.5,3534.44,3534.65,5179750,517976000.0,1407],[20240617,3534.65,3534.45,3534.53,3533.97,3534.38,5919997,592000768.0,1408],[20240617,3534.38,3534.38,3534.99,3534.13,3534.37,5608573,560858368.0,1409],[20240617,3534.37,3534.42,3534.51,3533.94,3534.19,5872883,587289536.0,1410],[20240617,3534.19,3534.07,3534.07,3532.82,3532.86,7973221,797323136.0,1411],[20240617,3532.86,3532.82,3533.13,3532.53,3532.78,6517022,651703232.0,1412],[20240617,3532.78,3532.78,3534.4,3532.63,3534.4,6750567,675057536.0,1413],[20240617,3534.4,3534.27,3534.98,3534.15,3534.98,5403346,540335488.0,1414],[20240617,3534.98,3535.41,3537.19,3535.41,3537.19,7237363,723737216.0,1415],[20240617,3537.19,3537.45,3537.45,3536.78,3537.21,4958274,495828640.0,1416],[20240617,3537.21,3537.1,3537.61,3537.08,3537.52,4672589,467259840.0,1417],[20240617,3537.52,3537.33,3537.65,3537.04,3537.04,4841660,484167040.0,1418],[20240617,3537.04,3537.42,3537.42,3536.52,3536.55,5128513,512852192.0,1419],[20240617,3536.55,3536.61,3536.61,3535.14,3535.29,5753801,575381312.0,1420],[20240617,3535.29,3535.33,3535.97,3535.16,3535.66,5346802,534681088.0,1421],[20240617,3535.66,3535.79,3535.79,3534.43,3534.43,6546122,654613312.0,1422],[20240617,3534.43,3534.37,3534.42,3533.81,3533.81,5880988,588099904.0,1423],[20240617,3533.81,3533.88,3534.52,3533.83,3534.06,4995188,499519776.0,1424],[20240617,3534.06,3534.28,3534.68,3533.71,3534.68,5771262,577127040.0,1425],[20240617,3534.68,3534.76,3534.86,3534.27,3534.35,5401268,540127872.0,1426],[20240617,3534.35,3534.57,3534.67,3533.6,3533.61,4922494,492250464.0,1427],[20240617,3533.61,3533.82,3533.82,3532.99,3532.99,6018475,601848704.0,1428],[20240617,3532.99,3533.03,3533.21,3532.61,3532.86,6377023,637703168.0,1429],[20240617,3532.86,3533.05,3533.05,3531.89,3532.11,5724725,572473088.0,1430],[20240617,3532.11,3532.06,3533.48,3532.06,3533.42,7550049,755005696.0,1431],[20240617,3533.42,3533.58,3534.54,3533.36,3534.46,7094775,709478464.0,1432],[20240617,3534.46,3534.66,3534.81,3534.09,3534.3,5718197,571820736.0,1433],[20240617,3534.3,3534.4,3534.4,3533.12,3533.15,6034879,603488768.0,1434],[20240617,3533.15,3533.27,3534.04,3533.12,3533.77,6161772,616178112.0,1435],[20240617,3533.77,3533.73,3533.73,3532.78,3533.05,6457296,645730432.0,1436],[20240617,3533.05,3533.27,3533.94,3533.02,3533.46,6066620,606662976.0,1437],[20240617,3533.46,3533.66,3533.66,3533.05,3533.62,6368419,636843136.0,1438],[20240617,3533.62,3533.63,3534.7,3533.63,3534.7,6753702,675371264.0,1439],[20240617,3534.7,3534.6,3535.71,3534.59,3535.54,6916674,691668480.0,1440],[20240617,3535.54,3535.75,3535.75,3534.68,3534.89,7679283,767929408.0,1441],[20240617,3534.89,3534.9,3534.98,3534.3,3534.76,7135209,713521984.0,1442],[20240617,3534.76,3534.89,3535.47,3534.75,3535.39,7358736,735874560.0,1443],[20240617,3535.39,3535.31,3535.54,3535.08,3535.38,6725269,672527808.0,1444],[20240617,3535.38,3535.4,3535.4,3534.67,3534.87,7086773,708678144.0,1445],[20240617,3534.87,3535.04,3535.04,3534.16,3534.29,8746942,874695168.0,1446],[20240617,3534.29,3534.45,3535.16,3534.0,3535.05,9084353,908436224.0,1447],[20240617,3535.05,3535.14,3535.64,3534.95,3535.33,7715559,771556736.0,1448],[20240617,3535.33,3535.44,3535.44,3534.71,3535.05,8740771,874077952.0,1449],[20240617,3535.05,3535.08,3535.58,3535.0,3535.53,7681917,768192832.0,1450],[20240617,3535.53,3535.4,3535.4,3534.7,3534.73,8409000,840901056.0,1451],[20240617,3534.73,3534.94,3534.94,3534.5,3534.66,9315686,931569536.0,1452],[20240617,3534.66,3534.72,3535.07,3534.48,3535.07,8658142,865815296.0,1453],[20240617,3535.07,3534.83,3535.15,3534.78,3535.15,9361178,936118592.0,1454],[20240617,3535.15,3535.08,3535.43,3534.91,3535.3,10492607,1049261568.0,1455],[20240617,3535.3,3535.2,3535.65,3535.02,3535.52,12578635,1257864448.0,1456],[20240617,3535.52,3535.71,3536.35,3535.71,3536.35,12284521,1228453120.0,1457],[20240617,3536.35,3536.39,3536.44,3536.39,3536.44,969438,96943888.0,1458],[20240617,3536.44,3536.44,3536.44,3536.44,3536.44,0,0.0,1459],[20240617,3536.44,3536.3,3536.3,3536.2,3536.2,19915935,1991593600.0,1500],[20240618,3536.2,3533.49,3539.94,3533.49,3538.32,58221974,5822198784.0,931],[20240618,3538.32,3538.6,3539.47,3537.99,3539.47,24771569,2477157632.0,932],[20240618,3539.47,3539.84,3541.31,3538.24,3538.4,29686863,2968687104.0,933],[20240618,3538.4,3538.44,3538.99,3537.35,3537.35,26582996,2658300416.0,934],[20240618,3537.35,3537.0,3537.0,3535.12,3536.49,26919600,2691960832.0,935],[20240618,3536.49,3536.45,3536.87,3534.76,3535.16,23386633,2338664448.0,936],[20240618,3535.16,3534.89,3538.66,3534.66,3538.66,22558580,2255859200.0,937],[20240618,3538.66,3538.51,3541.2,3538.51,3541.2,23222916,2322292224.0,938],[20240618,3541.2,3541.22,3542.37,3541.22,3541.87,21367456,2136746496.0,939],[20240618,3541.87,3541.85,3542.36,3541.5,3541.8,19767538,1976754944.0,940],[20240618,3541.8,3541.76,3542.35,3541.44,3541.95,21307538,2130754688.0,941],[20240618,3541.95,3541.67,3541.89,3540.63,3541.2,20468046,2046805504.0,942],[20240618,3541.2,3541.7,3543.74,3541.7,3543.23,18719178,1871918976.0,943],[20240618,3543.23,3542.75,3543.41,3542.17,3542.88,18224318,1822432512.0,944],[20240618,3542.88,3542.62,3542.67,3540.47,3541.22,16651610,1665161728.0,945],[20240618,3541.22,3540.98,3541.69,3540.93,3541.45,19043191,1904320256.0,946],[20240618,3541.45,3541.41,3542.87,3541.41,3542.77,15996418,1599642624.0,947],[20240618,3542.77,3542.36,3542.36,3540.15,3540.57,19726583,1972659328.0,948],[20240618,3540.57,3540.96,3541.01,3539.54,3539.57,19145164,1914517120.0,949],[20240618,3539.57,3539.94,3539.94,3538.79,3538.79,18808717,1880872704.0,950],[20240618,3538.79,3538.6,3538.6,3535.93,3536.86,24430560,2443056896.0,951],[20240618,3536.86,3537.21,3539.35,3536.77,3539.16,19638784,1963879424.0,952],[20240618,3539.16,3539.22,3539.79,3538.48,3538.48,17051658,1705166848.0,953],[20240618,3538.48,3538.53,3538.53,3537.5,3537.53,16351709,1635172096.0,954],[20240618,3537.53,3537.57,3539.09,3536.86,3538.73,15987321,1598733056.0,955],[20240618,3538.73,3539.08,3542.1,3539.08,3541.89,16329009,1632901632.0,956],[20240618,3541.89,3542.07,3542.07,3540.63,3540.63,16209316,1620932352.0,957],[20240618,3540.63,3540.77,3540.77,3540.09,3540.46,13753827,1375383936.0,958],[20240618,3540.46,3540.61,3541.23,3540.26,3540.31,13688775,1368878464.0,959],[20240618,3540.31,3540.39,3540.83,3539.99,3539.99,13578714,1357872640.0,1000],[20240618,3539.99,3540.53,3540.92,3539.59,3540.63,20460179,2046018688.0,1001],[20240618,3540.63,3540.71,3541.9,3540.44,3541.58,16124442,1612445184.0,1002],[20240618,3541.58,3541.56,3542.14,3540.77,3541.85,15594704,1559471488.0,1003],[20240618,3541.85,3541.91,3544.39,3541.91,3544.39,14334294,1433430656.0,1004],[20240618,3544.39,3544.57,3544.57,3542.32,3542.32,16158929,1615893760.0,1005],[20240618,3542.32,3542.3,3543.5,3541.9,3543.5,12844041,1284405376.0,1006],[20240618,3543.5,3543.5,3546.81,3543.5,3546.73,13293505,1329351424.0,1007],[20240618,3546.73,3546.77,3547.8,3546.77,3547.6,12811772,1281178240.0,1008],[20240618,3547.6,3547.71,3548.13,3546.0,3546.0,12067834,1206784000.0,1009],[20240618,3546.0,3546.05,3546.26,3545.21,3545.21,10515767,1051577856.0,1010],[20240618,3545.21,3545.33,3546.54,3544.55,3546.54,11895635,1189564672.0,1011],[20240618,3546.54,3546.75,3547.49,3546.73,3547.42,9011188,901119744.0,1012],[20240618,3547.42,3547.69,3548.22,3547.23,3547.61,9439163,943917184.0,1013],[20240618,3547.61,3547.71,3547.74,3547.0,3547.45,8666212,866622208.0,1014],[20240618,3547.45,3547.56,3547.56,3546.34,3546.89,9379216,937922560.0,1015],[20240618,3546.89,3547.19,3549.74,3547.19,3548.21,12477750,1247775744.0,1016],[20240618,3548.21,3548.09,3550.25,3548.09,3550.25,10612451,1061246144.0,1017],[20240618,3550.25,3550.05,3550.05,3548.09,3548.44,10364876,1036488640.0,1018],[20240618,3548.44,3548.53,3551.71,3548.53,3551.5,10733609,1073361920.0,1019],[20240618,3551.5,3551.54,3551.54,3550.71,3550.76,9291323,929133312.0,1020],[20240618,3550.76,3550.73,3550.73,3549.13,3549.98,8963493,896350464.0,1021],[20240618,3549.98,3550.49,3550.49,3548.72,3549.22,8249621,824962880.0,1022],[20240618,3549.22,3549.16,3550.01,3549.16,3549.78,7642845,764285440.0,1023],[20240618,3549.78,3549.7,3551.22,3549.61,3550.83,8419907,841991488.0,1024],[20240618,3550.83,3550.51,3550.51,3549.24,3549.34,7611407,761141568.0,1025],[20240618,3549.34,3549.26,3549.26,3548.01,3548.01,7213560,721356864.0,1026],[20240618,3548.01,3547.87,3548.21,3547.7,3547.99,7509342,750935424.0,1027],[20240618,3547.99,3547.8,3547.83,3546.48,3546.52,7600369,760037824.0,1028],[20240618,3546.52,3546.66,3546.73,3545.95,3546.24,6924619,692462912.0,1029],[20240618,3546.24,3546.53,3546.53,3545.93,3546.36,6266024,626603264.0,1030],[20240618,3546.36,3546.44,3546.61,3546.02,3546.48,6321114,632112640.0,1031],[20240618,3546.48,3546.58,3546.58,3544.74,3545.19,6921731,692173952.0,1032],[20240618,3545.19,3544.91,3545.6,3544.77,3545.18,6272187,627219584.0,1033],[20240618,3545.18,3545.23,3545.4,3544.59,3544.84,5830472,583048128.0,1034],[20240618,3544.84,3544.6,3545.97,3544.6,3545.74,5454335,545434560.0,1035],[20240618,3545.74,3545.59,3547.33,3545.59,3547.06,6907750,690776064.0,1036],[20240618,3547.06,3546.99,3547.94,3546.99,3547.89,5999256,599926464.0,1037],[20240618,3547.89,3547.92,3548.03,3547.59,3547.59,5564556,556456448.0,1038],[20240618,3547.59,3547.76,3549.64,3547.41,3549.26,6560754,656076544.0,1039],[20240618,3549.26,3549.3,3550.75,3549.3,3550.75,7118807,711881792.0,1040],[20240618,3550.75,3550.77,3551.35,3550.21,3550.3,8070928,807093888.0,1041],[20240618,3550.3,3550.31,3550.31,3548.5,3548.5,7001711,700171968.0,1042],[20240618,3548.5,3548.78,3549.52,3548.73,3549.25,7611272,761128320.0,1043],[20240618,3549.25,3549.23,3549.4,3548.41,3549.4,6013320,601332928.0,1044],[20240618,3549.4,3549.33,3549.99,3549.19,3549.61,6301339,630134976.0,1045],[20240618,3549.61,3549.56,3549.69,3548.25,3548.73,8133636,813364544.0,1046],[20240618,3548.73,3548.78,3549.29,3548.4,3549.05,6043604,604361408.0,1047],[20240618,3549.05,3549.11,3549.62,3548.13,3549.23,6197705,619771584.0,1048],[20240618,3549.23,3549.41,3550.32,3549.17,3550.04,5817392,581740352.0,1049],[20240618,3550.04,3549.99,3549.99,3548.43,3548.71,6598225,659823360.0,1050],[20240618,3548.71,3548.68,3548.84,3548.0,3548.0,5169290,516930048.0,1051],[20240618,3548.0,3547.91,3547.91,3546.27,3546.36,7563990,756400000.0,1052],[20240618,3546.36,3546.62,3547.13,3546.54,3547.13,5849707,584971712.0,1053],[20240618,3547.13,3547.25,3547.49,3547.02,3547.08,5339969,533997984.0,1054],[20240618,3547.08,3547.09,3547.34,3546.93,3546.94,5049415,504942720.0,1055],[20240618,3546.94,3546.86,3546.86,3544.95,3544.95,5637571,563758208.0,1056],[20240618,3544.95,3544.99,3544.99,3543.91,3544.09,5580028,558003712.0,1057],[20240618,3544.09,3543.83,3544.02,3543.38,3543.38,5239516,523952224.0,1058],[20240618,3543.38,3543.85,3544.57,3543.68,3544.56,4786296,478630656.0,1059],[20240618,3544.56,3544.52,3544.87,3544.26,3544.3,3960856,396086720.0,1100],[20240618,3544.3,3544.38,3544.39,3543.62,3543.73,4629188,462919808.0,1101],[20240618,3543.73,3543.92,3544.03,3543.45,3543.53,4300875,430088672.0,1102],[20240618,3543.53,3544.02,3544.12,3543.44,3543.84,4447680,444769184.0,1103],[20240618,3543.84,3543.8,3543.93,3543.43,3543.59,4449536,444954816.0,1104],[20240618,3543.59,3543.54,3543.54,3542.87,3542.9,4872212,487222080.0,1105],[20240618,3542.9,3542.92,3542.99,3542.33,3542.33,3917920,391793120.0,1106],[20240618,3542.33,3542.35,3543.16,3542.35,3543.04,4217455,421746336.0,1107],[20240618,3543.04,3543.0,3543.32,3542.59,3543.28,4216655,421666464.0,1108],[20240618,3543.28,3543.22,3544.09,3543.1,3543.69,4324847,432485600.0,1109],[20240618,3543.69,3543.65,3545.35,3543.65,3545.35,6129861,612987328.0,1110],[20240618,3545.35,3545.23,3546.19,3545.06,3546.02,5128400,512840832.0,1111],[20240618,3546.02,3545.92,3546.1,3545.45,3545.45,4509040,450904960.0,1112],[20240618,3545.45,3545.4,3545.83,3545.05,3545.39,5545881,554588992.0,1113],[20240618,3545.39,3545.57,3545.88,3545.01,3545.08,5490989,549099712.0,1114],[20240618,3545.08,3545.14,3545.14,3544.53,3544.76,5693977,569398592.0,1115],[20240618,3544.76,3544.57,3544.76,3543.96,3544.65,4633534,463354304.0,1116],[20240618,3544.65,3544.56,3544.58,3544.1,3544.41,4057854,405786560.0,1117],[20240618,3544.41,3544.35,3544.35,3543.18,3543.3,5279483,527949600.0,1118],[20240618,3543.3,3543.23,3543.37,3542.64,3542.8,4584348,458435520.0,1119],[20240618,3542.8,3542.53,3543.35,3542.19,3543.3,4391922,439193152.0,1120],[20240618,3543.3,3543.01,3543.61,3542.85,3543.52,4418330,441833792.0,1121],[20240618,3543.52,3543.47,3544.03,3543.26,3543.91,4611273,461128416.0,1122],[20240618,3543.91,3544.23,3544.55,3543.87,3544.39,4001614,400162304.0,1123],[20240618,3544.39,3544.14,3544.47,3543.88,3544.01,4117472,411748096.0,1124],[20240618,3544.01,3544.25,3544.25,3543.73,3543.73,3671460,367146976.0,1125],[20240618,3543.73,3543.35,3543.72,3542.83,3542.83,4401251,440126016.0,1126],[20240618,3542.83,3542.68,3543.05,3542.66,3542.82,4600622,460063072.0,1127],[20240618,3542.82,3543.0,3545.14,3543.0,3544.72,4886653,488666496.0,1128],[20240618,3544.72,3544.62,3544.94,3544.38,3544.94,3569512,356952064.0,1129],[20240618,3544.94,3545.04,3545.7,3544.89,3545.64,4118177,411819168.0,1130],[20240618,3545.64,3545.79,3546.0,3542.72,3542.95,17733093,1773310464.0,1301],[20240618,3542.95,3542.89,3543.87,3542.01,3542.13,9155182,915519104.0,1302],[20240618,3542.13,3542.19,3542.44,3541.22,3541.48,7764741,776474944.0,1303],[20240618,3541.48,3541.53,3542.77,3541.32,3541.52,9351453,935146432.0,1304],[20240618,3541.52,3541.35,3541.86,3540.58,3540.58,9213951,921396224.0,1305],[20240618,3540.58,3540.52,3541.23,3540.38,3541.0,9441185,944119424.0,1306],[20240618,3541.0,3540.75,3540.88,3539.34,3539.39,7688713,768872192.0,1307],[20240618,3539.39,3539.38,3539.43,3538.55,3539.09,8546930,854693952.0,1308],[20240618,3539.09,3539.21,3539.84,3539.21,3539.46,8332089,833209856.0,1309],[20240618,3539.46,3539.48,3539.77,3539.28,3539.32,6256903,625691136.0,1310],[20240618,3539.32,3539.32,3540.62,3539.32,3540.62,8528641,852865152.0,1311],[20240618,3540.62,3541.19,3541.22,3540.82,3541.03,6840788,684080000.0,1312],[20240618,3541.03,3541.32,3541.53,3540.86,3541.39,5493786,549379584.0,1313],[20240618,3541.39,3541.43,3541.77,3541.05,3541.56,5549970,554997632.0,1314],[20240618,3541.56,3541.51,3541.64,3541.0,3541.0,5779283,577929408.0,1315],[20240618,3541.0,3541.08,3541.27,3540.42,3540.47,7221442,722145024.0,1316],[20240618,3540.47,3540.58,3541.69,3540.22,3541.68,7236633,723664512.0,1317],[20240618,3541.68,3541.62,3542.38,3541.53,3542.35,5567858,556786624.0,1318],[20240618,3542.35,3542.17,3542.32,3541.73,3541.73,5546498,554650944.0,1319],[20240618,3541.73,3541.73,3541.73,3541.27,3541.36,5641312,564132224.0,1320],[20240618,3541.36,3541.27,3541.27,3540.65,3540.72,6472824,647283584.0,1321],[20240618,3540.72,3540.67,3541.1,3540.41,3540.89,5907010,590702080.0,1322],[20240618,3540.89,3540.63,3540.91,3540.51,3540.8,5777313,577731968.0,1323],[20240618,3540.8,3540.74,3542.4,3540.55,3542.39,7257342,725735232.0,1324],[20240618,3542.39,3542.55,3542.91,3542.41,3542.85,5764280,576428800.0,1325],[20240618,3542.85,3543.16,3544.23,3543.13,3543.94,6374766,637477504.0,1326],[20240618,3543.94,3544.11,3545.46,3544.06,3545.34,6461075,646108352.0,1327],[20240618,3545.34,3545.5,3547.03,3545.42,3547.03,5820888,582089856.0,1328],[20240618,3547.03,3547.01,3547.63,3547.01,3547.63,6311895,631190464.0,1329],[20240618,3547.63,3547.54,3547.6,3546.84,3547.1,5598839,559884992.0,1330],[20240618,3547.1,3547.1,3548.41,3546.92,3548.14,8694901,869491136.0,1331],[20240618,3548.14,3548.03,3548.59,3548.03,3548.37,6482976,648298624.0,1332],[20240618,3548.37,3548.08,3548.08,3546.64,3546.68,6689346,668935488.0,1333],[20240618,3546.68,3546.78,3546.95,3546.2,3546.43,7242234,724224320.0,1334],[20240618,3546.43,3546.39,3546.67,3546.02,3546.31,5928270,592827776.0,1335],[20240618,3546.31,3546.41,3546.41,3545.26,3545.26,6859299,685930880.0,1336],[20240618,3545.26,3545.64,3545.77,3544.97,3544.97,8109954,810996224.0,1337],[20240618,3544.97,3545.14,3545.14,3544.07,3544.16,6773844,677385280.0,1338],[20240618,3544.16,3544.14,3544.18,3542.98,3542.98,7072395,707240512.0,1339],[20240618,3542.98,3543.02,3543.42,3542.78,3543.03,6390820,639082944.0,1340],[20240618,3543.03,3543.09,3543.09,3542.11,3542.19,6962774,696278528.0,1341],[20240618,3542.19,3542.35,3542.76,3542.23,3542.44,5605760,560576896.0,1342],[20240618,3542.44,3542.62,3542.77,3542.04,3542.31,5482420,548243200.0,1343],[20240618,3542.31,3542.22,3542.41,3541.96,3542.34,5530362,553037184.0,1344],[20240618,3542.34,3542.16,3542.54,3541.97,3542.24,5272965,527297504.0,1345],[20240618,3542.24,3542.39,3542.62,3541.93,3542.17,4529056,452906464.0,1346],[20240618,3542.17,3542.0,3543.16,3542.0,3543.01,5271206,527121696.0,1347],[20240618,3543.01,3542.94,3542.94,3541.58,3541.58,6043478,604348800.0,1348],[20240618,3541.58,3541.63,3541.68,3540.81,3540.91,6992161,699217024.0,1349],[20240618,3540.91,3540.91,3541.13,3540.6,3541.05,5935130,593513984.0,1350],[20240618,3541.05,3540.86,3541.21,3540.31,3540.68,5518819,551882816.0,1351],[20240618,3540.68,3540.35,3540.45,3538.87,3539.04,7223693,722370688.0,1352],[20240618,3539.04,3538.84,3538.84,3537.55,3537.55,8169686,816969600.0,1353],[20240618,3537.55,3537.49,3537.49,3536.35,3536.35,7907943,790795456.0,1354],[20240618,3536.35,3536.25,3537.32,3536.25,3537.16,6682812,668282368.0,1355],[20240618,3537.16,3537.1,3537.1,3535.75,3536.05,6605954,660596288.0,1356],[20240618,3536.05,3535.95,3536.07,3535.22,3535.22,6383972,638398144.0,1357],[20240618,3535.22,3534.84,3535.0,3533.38,3533.48,8312489,831249856.0,1358],[20240618,3533.48,3533.52,3533.63,3532.83,3533.02,7212742,721275328.0,1359],[20240618,3533.02,3533.19,3534.75,3532.78,3534.75,6914557,691456704.0,1400],[20240618,3534.75,3534.76,3534.92,3534.26,3534.91,5088811,508882080.0,1401],[20240618,3534.91,3535.0,3536.13,3534.78,3535.9,5307200,530721120.0,1402],[20240618,3535.9,3535.99,3537.19,3535.99,3536.96,5514612,551462208.0,1403],[20240618,3536.96,3537.23,3537.23,3536.16,3536.89,5087299,508731040.0,1404],[20240618,3536.89,3537.04,3537.65,3536.22,3536.46,5286678,528668832.0,1405],[20240618,3536.46,3536.23,3536.68,3535.99,3536.08,4274372,427438208.0,1406],[20240618,3536.08,3536.52,3536.52,3534.66,3534.67,6316864,631687104.0,1407],[20240618,3534.67,3534.79,3535.06,3534.27,3534.85,5191018,519102976.0,1408],[20240618,3534.85,3535.1,3535.41,3534.8,3535.19,4682506,468251552.0,1409],[20240618,3535.19,3535.15,3535.95,3534.97,3535.8,4293121,429313088.0,1410],[20240618,3535.8,3536.3,3537.72,3536.0,3537.55,5701197,570120640.0,1411],[20240618,3537.55,3538.01,3539.63,3537.97,3539.49,6551120,655113024.0,1412],[20240618,3539.49,3539.55,3540.2,3539.55,3539.9,5477458,547746880.0,1413],[20240618,3539.9,3539.92,3540.29,3539.73,3539.9,4738787,473879904.0,1414],[20240618,3539.9,3539.93,3539.93,3536.58,3537.14,7642231,764224448.0,1415],[20240618,3537.14,3537.1,3538.06,3537.1,3537.76,4689411,468942016.0,1416],[20240618,3537.76,3537.62,3538.12,3537.62,3537.98,4198557,419856832.0,1417],[20240618,3537.98,3537.7,3538.13,3537.7,3537.74,4245138,424514848.0,1418],[20240618,3537.74,3537.94,3538.36,3537.86,3538.15,4437240,443724992.0,1419],[20240618,3538.15,3538.0,3538.3,3537.29,3537.66,4516600,451660928.0,1420],[20240618,3537.66,3537.63,3538.9,3537.55,3538.41,5625257,562526656.0,1421],[20240618,3538.41,3538.34,3538.34,3537.18,3537.37,5332301,533231232.0,1422],[20240618,3537.37,3537.46,3538.2,3537.34,3538.2,4298163,429817440.0,1423],[20240618,3538.2,3538.08,3538.23,3537.8,3538.21,4536198,453620896.0,1424],[20240618,3538.21,3538.07,3538.42,3537.86,3538.25,4472140,447215008.0,1425],[20240618,3538.25,3538.32,3538.44,3537.98,3538.41,4795117,479512832.0,1426],[20240618,3538.41,3538.38,3538.99,3538.38,3538.93,4650076,465008192.0,1427],[20240618,3538.93,3538.94,3539.4,3538.83,3539.25,5058661,505867104.0,1428],[20240618,3539.25,3539.35,3539.68,3538.9,3539.48,4571456,457146592.0,1429],[20240618,3539.48,3539.56,3539.56,3539.15,3539.24,5231796,523180608.0,1430],[20240618,3539.24,3539.37,3540.09,3539.37,3539.57,5314665,531467456.0,1431],[20240618,3539.57,3539.67,3539.67,3537.9,3537.98,7975786,797579648.0,1432],[20240618,3537.98,3538.16,3539.09,3537.98,3538.65,5817386,581739456.0,1433],[20240618,3538.65,3538.91,3539.42,3538.52,3538.72,5260309,526031680.0,1434],[20240618,3538.72,3539.07,3540.19,3538.96,3540.02,6350820,635083200.0,1435],[20240618,3540.02,3540.08,3541.53,3540.08,3541.27,8231721,823172992.0,1436],[20240618,3541.27,3541.4,3541.48,3540.67,3540.75,5373851,537386176.0,1437],[20240618,3540.75,3540.92,3540.94,3540.64,3540.68,5310017,531002816.0,1438],[20240618,3540.68,3540.5,3541.01,3540.37,3540.51,5452768,545277696.0,1439],[20240618,3540.51,3540.59,3541.19,3540.5,3541.06,5880417,588042688.0,1440],[20240618,3541.06,3541.13,3541.57,3541.06,3541.54,6941691,694170304.0,1441],[20240618,3541.54,3541.74,3541.97,3541.49,3541.75,6401413,640142272.0,1442],[20240618,3541.75,3541.73,3542.09,3541.55,3541.95,6648077,664808832.0,1443],[20240618,3541.95,3542.17,3542.28,3541.63,3542.11,7246673,724668160.0,1444],[20240618,3542.11,3542.26,3542.35,3541.66,3542.35,7216825,721683456.0,1445],[20240618,3542.35,3542.39,3542.93,3542.25,3542.25,8498120,849813440.0,1446],[20240618,3542.25,3542.51,3542.91,3542.07,3542.75,8235531,823554112.0,1447],[20240618,3542.75,3542.62,3542.66,3541.47,3542.27,8368636,836864512.0,1448],[20240618,3542.27,3542.34,3542.34,3541.83,3542.04,7943321,794332992.0,1449],[20240618,3542.04,3541.92,3542.5,3541.92,3542.05,7866196,786620608.0,1450],[20240618,3542.05,3542.18,3542.25,3541.46,3541.92,9963794,996380352.0,1451],[20240618,3541.92,3541.87,3542.9,3541.87,3542.9,9633814,963382720.0,1452],[20240618,3542.9,3542.68,3543.41,3542.68,3543.25,9228533,922854080.0,1453],[20240618,3543.25,3543.16,3543.62,3542.9,3543.6,9827454,982746240.0,1454],[20240618,3543.6,3543.5,3544.62,3543.5,3544.61,12009555,1200956288.0,1455],[20240618,3544.61,3544.56,3545.13,3544.41,3544.51,13254175,1325417984.0,1456],[20240618,3544.51,3544.62,3545.33,3544.4,3545.22,12876678,1287668992.0,1457],[20240618,3545.22,3545.28,3545.33,3545.25,3545.33,825754,82575512.0,1458],[20240618,3545.33,3545.33,3545.33,3545.33,3545.33,0,0.0,1459],[20240618,3545.33,3545.29,3545.65,3545.29,3545.59,28825422,2882542336.0,1500],[20240619,3545.59,3543.36,3543.36,3540.27,3541.39,65910228,6591023616.0,931],[20240619,3541.39,3541.14,3541.14,3537.66,3537.66,26892607,2689261312.0,932],[20240619,3537.66,3537.94,3539.93,3537.56,3539.93,25404995,2540500480.0,933],[20240619,3539.93,3539.74,3539.76,3537.07,3537.46,24878967,2487897600.0,934],[20240619,3537.46,3537.51,3537.51,3535.52,3535.52,24434333,2443434240.0,935],[20240619,3535.52,3535.28,3536.26,3534.77,3536.21,23349525,2334953472.0,936],[20240619,3536.21,3535.78,3536.27,3534.47,3534.53,21369911,2136992384.0,937],[20240619,3534.53,3534.4,3534.48,3533.36,3533.72,19029585,1902959744.0,938],[20240619,3533.72,3533.58,3533.8,3531.05,3531.19,20163856,2016386560.0,939],[20240619,3531.19,3531.2,3531.71,3530.77,3531.55,18124190,1812420096.0,940],[20240619,3531.55,3531.47,3531.64,3529.2,3529.21,18250898,1825090944.0,941],[20240619,3529.21,3529.19,3529.96,3529.06,3529.96,16554765,1655477248.0,942],[20240619,3529.96,3529.64,3531.24,3529.09,3531.24,14772642,1477265152.0,943],[20240619,3531.24,3531.22,3531.43,3530.74,3530.99,18583501,1858351232.0,944],[20240619,3530.99,3531.2,3535.58,3530.88,3535.58,17215123,1721513472.0,945],[20240619,3535.58,3535.61,3535.66,3534.19,3535.21,15273452,1527346176.0,946],[20240619,3535.21,3535.34,3535.98,3534.91,3535.23,15107546,1510755456.0,947],[20240619,3535.23,3535.61,3536.42,3534.55,3534.58,13047387,1304739712.0,948],[20240619,3534.58,3534.56,3534.66,3532.01,3533.62,16448538,1644854656.0,949],[20240619,3533.62,3533.8,3537.53,3533.8,3537.53,14520066,1452007552.0,950],[20240619,3537.53,3537.6,3537.78,3536.99,3537.58,17191919,1719192960.0,951],[20240619,3537.58,3537.74,3538.82,3537.69,3538.49,12425505,1242551296.0,952],[20240619,3538.49,3538.35,3538.55,3537.01,3537.01,12869242,1286924928.0,953],[20240619,3537.01,3537.29,3537.29,3535.03,3535.06,14419099,1441910656.0,954],[20240619,3535.06,3535.06,3535.5,3532.94,3532.94,14989449,1498945792.0,955],[20240619,3532.94,3532.87,3532.87,3530.55,3531.35,13903703,1390371328.0,956],[20240619,3531.35,3531.49,3532.25,3531.26,3531.82,10586330,1058634112.0,957],[20240619,3531.82,3532.03,3532.43,3531.96,3532.25,8431942,843195136.0,958],[20240619,3532.25,3532.21,3532.21,3530.65,3530.65,9888355,988836480.0,959],[20240619,3530.65,3530.65,3531.36,3530.6,3531.21,8390713,839072064.0,1000],[20240619,3531.21,3531.2,3531.37,3530.15,3531.34,10430940,1043094976.0,1001],[20240619,3531.34,3531.23,3531.38,3529.82,3530.37,11257179,1125718784.0,1002],[20240619,3530.37,3530.14,3531.08,3530.11,3530.68,11929817,1192982656.0,1003],[20240619,3530.68,3530.43,3530.43,3529.46,3530.22,11257124,1125713280.0,1004],[20240619,3530.22,3530.34,3531.5,3530.34,3531.18,9840214,984022400.0,1005],[20240619,3531.18,3531.36,3531.95,3529.61,3530.52,11397635,1139764480.0,1006],[20240619,3530.52,3530.59,3531.86,3530.0,3531.57,11121195,1112120576.0,1007],[20240619,3531.57,3531.62,3534.65,3531.62,3533.24,13477524,1347753600.0,1008],[20240619,3533.24,3533.05,3533.05,3530.69,3530.8,10251852,1025186560.0,1009],[20240619,3530.8,3531.14,3532.56,3530.63,3532.43,10658699,1065870848.0,1010],[20240619,3532.43,3532.36,3533.3,3531.94,3532.14,12962640,1296264960.0,1011],[20240619,3532.14,3532.15,3532.99,3532.12,3532.68,9018681,901868864.0,1012],[20240619,3532.68,3532.8,3533.52,3532.53,3533.52,8059597,805960512.0,1013],[20240619,3533.52,3533.54,3533.66,3531.78,3531.79,8835964,883597440.0,1014],[20240619,3531.79,3532.0,3532.27,3531.77,3532.03,7434783,743479424.0,1015],[20240619,3532.03,3531.87,3533.21,3531.87,3533.03,10788138,1078814848.0,1016],[20240619,3533.03,3533.03,3533.26,3532.22,3532.22,8043678,804368960.0,1017],[20240619,3532.22,3532.38,3532.38,3531.54,3532.18,7595812,759582272.0,1018],[20240619,3532.18,3532.0,3532.76,3531.78,3531.87,7749622,774963328.0,1019],[20240619,3531.87,3531.68,3532.09,3530.9,3531.24,8981448,898145728.0,1020],[20240619,3531.24,3531.39,3531.64,3531.16,3531.16,8468521,846853248.0,1021],[20240619,3531.16,3530.96,3530.96,3529.22,3529.33,9615546,961555456.0,1022],[20240619,3529.33,3529.11,3529.11,3526.47,3526.52,11603468,1160347776.0,1023],[20240619,3526.52,3526.43,3527.6,3526.33,3527.52,9900708,990071872.0,1024],[20240619,3527.52,3527.63,3530.0,3527.59,3529.68,8235675,823568576.0,1025],[20240619,3529.68,3529.72,3529.72,3528.25,3528.31,6665219,666523136.0,1026],[20240619,3528.31,3528.38,3528.62,3527.16,3527.16,6777904,677791488.0,1027],[20240619,3527.16,3527.25,3527.48,3525.29,3525.91,8553614,855362368.0,1028],[20240619,3525.91,3525.82,3526.3,3525.33,3525.91,7205709,720571712.0,1029],[20240619,3525.91,3525.92,3527.64,3525.62,3527.58,7707326,770733696.0,1030],[20240619,3527.58,3527.61,3528.73,3527.61,3528.65,6366418,636642816.0,1031],[20240619,3528.65,3528.72,3530.38,3528.72,3530.21,6329892,632990272.0,1032],[20240619,3530.21,3530.08,3531.46,3530.08,3531.26,7255072,725508160.0,1033],[20240619,3531.26,3531.3,3533.87,3531.3,3533.87,8373405,837341312.0,1034],[20240619,3533.87,3533.64,3535.81,3533.23,3535.81,8889017,888902656.0,1035],[20240619,3535.81,3535.41,3537.06,3535.38,3536.43,11237642,1123765120.0,1036],[20240619,3536.43,3536.18,3538.22,3536.18,3538.16,8094368,809437632.0,1037],[20240619,3538.16,3538.53,3539.28,3538.46,3538.88,7778859,777887040.0,1038],[20240619,3538.88,3538.66,3538.66,3536.03,3536.66,7574395,757440576.0,1039],[20240619,3536.66,3537.13,3537.45,3536.26,3536.62,6267849,626785984.0,1040],[20240619,3536.62,3536.34,3538.78,3535.88,3538.78,7387200,738720960.0,1041],[20240619,3538.78,3538.45,3538.93,3537.21,3537.29,5688007,568801664.0,1042],[20240619,3537.29,3537.15,3537.9,3537.15,3537.7,5220681,522069184.0,1043],[20240619,3537.7,3537.59,3537.59,3535.07,3535.07,6816002,681601088.0,1044],[20240619,3535.07,3535.46,3535.54,3534.95,3535.49,5631705,563171520.0,1045],[20240619,3535.49,3535.48,3536.57,3535.0,3536.57,6995548,699555840.0,1046],[20240619,3536.57,3536.55,3537.2,3535.69,3537.13,7771139,777115072.0,1047],[20240619,3537.13,3537.2,3538.91,3537.2,3538.18,9630781,963079424.0,1048],[20240619,3538.18,3537.58,3538.71,3536.44,3538.57,8065203,806521536.0,1049],[20240619,3538.57,3538.77,3540.5,3538.77,3540.35,6398774,639878336.0,1050],[20240619,3540.35,3540.34,3540.57,3538.17,3538.17,7344081,734409088.0,1051],[20240619,3538.17,3538.32,3539.14,3538.23,3538.64,5110056,511006528.0,1052],[20240619,3538.64,3538.43,3538.43,3536.93,3537.6,6132002,613201088.0,1053],[20240619,3537.6,3537.51,3537.63,3535.96,3536.6,4571185,457119840.0,1054],[20240619,3536.6,3536.72,3537.25,3536.37,3536.62,4531919,453192960.0,1055],[20240619,3536.62,3536.66,3536.69,3535.22,3535.37,5032119,503212928.0,1056],[20240619,3535.37,3535.67,3536.77,3535.65,3536.77,4602362,460237184.0,1057],[20240619,3536.77,3536.56,3537.68,3536.47,3536.84,6051566,605157568.0,1058],[20240619,3536.84,3536.87,3536.87,3536.05,3536.47,4960928,496093728.0,1059],[20240619,3536.47,3536.55,3536.81,3534.9,3534.9,4720331,472033856.0,1100],[20240619,3534.9,3535.25,3536.37,3535.25,3536.25,3895965,389597600.0,1101],[20240619,3536.25,3536.27,3537.94,3536.27,3537.94,5130853,513086336.0,1102],[20240619,3537.94,3537.59,3537.76,3536.24,3536.42,5148664,514867232.0,1103],[20240619,3536.42,3536.38,3536.38,3535.5,3535.92,4893591,489360096.0,1104],[20240619,3535.92,3535.76,3536.6,3535.73,3536.33,5384719,538473024.0,1105],[20240619,3536.33,3536.3,3537.16,3536.3,3537.08,4657869,465788064.0,1106],[20240619,3537.08,3537.04,3537.33,3536.82,3537.33,4115671,411568064.0,1107],[20240619,3537.33,3537.55,3538.07,3537.27,3537.92,4342151,434216032.0,1108],[20240619,3537.92,3538.0,3539.05,3538.0,3538.38,3927660,392766944.0,1109],[20240619,3538.38,3538.67,3538.98,3537.97,3538.71,4689382,468939136.0,1110],[20240619,3538.71,3539.1,3539.43,3538.99,3539.27,4840543,484055328.0,1111],[20240619,3539.27,3539.3,3540.3,3537.84,3537.84,6303725,630373632.0,1112],[20240619,3537.84,3537.45,3537.99,3537.28,3537.99,4524672,452468096.0,1113],[20240619,3537.99,3537.98,3537.98,3535.49,3536.23,5301009,530102016.0,1114],[20240619,3536.23,3536.23,3536.23,3535.24,3535.38,4832383,483239040.0,1115],[20240619,3535.38,3535.44,3536.04,3535.35,3535.41,3837763,383777440.0,1116],[20240619,3535.41,3534.81,3534.81,3532.28,3533.06,7986455,798646272.0,1117],[20240619,3533.06,3533.03,3533.29,3531.04,3531.04,5632132,563214016.0,1118],[20240619,3531.04,3531.05,3531.62,3530.9,3531.25,4916837,491684896.0,1119],[20240619,3531.25,3531.13,3532.21,3531.04,3531.73,3864085,386409440.0,1120],[20240619,3531.73,3531.78,3532.18,3531.23,3531.25,6675660,667566784.0,1121],[20240619,3531.25,3530.93,3530.93,3529.81,3530.71,5752449,575246016.0,1122],[20240619,3530.71,3530.73,3530.81,3530.17,3530.17,4501820,450182816.0,1123],[20240619,3530.17,3530.08,3530.22,3529.59,3529.9,4324001,432400896.0,1124],[20240619,3529.9,3529.98,3530.23,3529.64,3529.99,4314413,431442496.0,1125],[20240619,3529.99,3529.66,3530.34,3529.66,3530.14,4127821,412783040.0,1126],[20240619,3530.14,3530.24,3530.38,3529.69,3529.74,4173824,417383552.0,1127],[20240619,3529.74,3529.9,3530.39,3529.89,3530.15,3866053,386606432.0,1128],[20240619,3530.15,3530.12,3530.56,3529.95,3530.08,3773539,377354912.0,1129],[20240619,3530.08,3530.16,3530.96,3530.1,3530.66,4343324,434333312.0,1130],[20240619,3530.66,3530.45,3530.45,3528.19,3528.32,12358934,1235894400.0,1301],[20240619,3528.32,3528.5,3528.54,3527.03,3527.03,5822869,582288064.0,1302],[20240619,3527.03,3527.33,3527.6,3526.91,3527.53,4804836,480484416.0,1303],[20240619,3527.53,3527.71,3529.11,3527.69,3529.05,4737622,473763168.0,1304],[20240619,3529.05,3529.07,3530.4,3529.07,3529.55,5175055,517506496.0,1305],[20240619,3529.55,3529.59,3529.93,3529.33,3529.63,3878723,387873152.0,1306],[20240619,3529.63,3529.76,3530.18,3528.75,3528.75,4997653,499766176.0,1307],[20240619,3528.75,3528.47,3529.45,3528.35,3529.38,4493493,449350336.0,1308],[20240619,3529.38,3529.16,3529.24,3528.64,3528.91,4181910,418192096.0,1309],[20240619,3528.91,3528.65,3528.98,3528.06,3528.29,4094520,409452768.0,1310],[20240619,3528.29,3527.86,3528.24,3526.67,3526.85,5394161,539416960.0,1311],[20240619,3526.85,3526.82,3527.27,3526.63,3526.83,4333651,433366368.0,1312],[20240619,3526.83,3526.75,3526.75,3526.21,3526.45,4014114,401412288.0,1313],[20240619,3526.45,3526.33,3526.9,3525.83,3526.76,4821800,482180896.0,1314],[20240619,3526.76,3526.64,3526.88,3526.19,3526.85,4199323,419933216.0,1315],[20240619,3526.85,3526.57,3527.11,3526.48,3527.01,4164914,416492416.0,1316],[20240619,3527.01,3526.9,3527.09,3526.59,3526.86,4525209,452521952.0,1317],[20240619,3526.86,3526.75,3526.75,3526.08,3526.51,4495256,449526528.0,1318],[20240619,3526.51,3526.66,3526.76,3525.56,3525.87,4265836,426584608.0,1319],[20240619,3525.87,3525.77,3526.06,3525.53,3525.94,4197454,419746400.0,1320],[20240619,3525.94,3526.0,3526.04,3525.55,3525.8,4579919,457992768.0,1321],[20240619,3525.8,3525.78,3525.78,3524.85,3525.17,5565275,556528576.0,1322],[20240619,3525.17,3524.99,3527.37,3524.93,3527.37,6869100,686911040.0,1323],[20240619,3527.37,3527.39,3528.35,3527.39,3528.35,4280341,428035040.0,1324],[20240619,3528.35,3528.28,3528.61,3528.18,3528.22,4401734,440174208.0,1325],[20240619,3528.22,3528.27,3528.28,3527.6,3528.01,3843514,384352512.0,1326],[20240619,3528.01,3527.88,3528.2,3527.81,3528.08,3604122,360412992.0,1327],[20240619,3528.08,3528.13,3528.21,3527.44,3527.69,4288245,428825664.0,1328],[20240619,3527.69,3527.75,3528.84,3527.67,3528.84,3993888,399389792.0,1329],[20240619,3528.84,3528.95,3530.01,3528.68,3530.0,5202186,520219488.0,1330],[20240619,3530.0,3530.1,3530.29,3529.57,3530.16,4583483,458349184.0,1331],[20240619,3530.16,3530.14,3531.14,3530.13,3531.14,5561875,556188672.0,1332],[20240619,3531.14,3531.16,3533.12,3531.15,3531.15,8347879,834788864.0,1333],[20240619,3531.15,3531.04,3533.0,3531.04,3533.0,7167176,716718464.0,1334],[20240619,3533.0,3533.13,3533.13,3532.39,3532.7,5582466,558247744.0,1335],[20240619,3532.7,3532.86,3533.15,3532.52,3532.65,5143787,514379648.0,1336],[20240619,3532.65,3532.81,3532.81,3531.76,3532.15,4045052,404506080.0,1337],[20240619,3532.15,3532.12,3532.56,3531.52,3532.42,5409206,540921664.0,1338],[20240619,3532.42,3532.35,3532.57,3530.99,3531.41,5348913,534892352.0,1339],[20240619,3531.41,3531.54,3532.43,3531.54,3532.2,4695657,469566752.0,1340],[20240619,3532.2,3531.95,3532.6,3531.95,3532.26,4773101,477311232.0,1341],[20240619,3532.26,3532.12,3532.34,3530.67,3530.97,5669358,566936832.0,1342],[20240619,3530.97,3531.04,3531.87,3531.04,3531.73,4430336,443034624.0,1343],[20240619,3531.73,3531.77,3532.25,3531.76,3532.05,3716818,371682592.0,1344],[20240619,3532.05,3532.32,3532.37,3531.01,3531.29,4408933,440894272.0,1345],[20240619,3531.29,3531.31,3531.89,3531.15,3531.77,4820729,482073920.0,1346],[20240619,3531.77,3531.85,3531.93,3530.88,3530.88,4720348,472035904.0,1347],[20240619,3530.88,3530.94,3531.83,3530.94,3531.66,4530781,453078912.0,1348],[20240619,3531.66,3531.65,3532.16,3531.65,3532.02,4366946,436695712.0,1349],[20240619,3532.02,3532.23,3532.23,3531.49,3531.52,4803451,480346016.0,1350],[20240619,3531.52,3531.59,3532.0,3531.45,3532.0,3967781,396779008.0,1351],[20240619,3532.0,3531.94,3532.58,3531.8,3532.36,3838632,383864288.0,1352],[20240619,3532.36,3532.33,3533.62,3532.29,3533.62,4325882,432589024.0,1353],[20240619,3533.62,3533.73,3535.68,3533.73,3535.55,6949222,694923200.0,1354],[20240619,3535.55,3535.53,3536.43,3535.53,3536.35,5603367,560337920.0,1355],[20240619,3536.35,3536.31,3536.69,3534.27,3534.27,6711915,671192384.0,1356],[20240619,3534.27,3534.34,3535.28,3534.02,3534.99,4424977,442498912.0,1357],[20240619,3534.99,3535.03,3535.34,3534.87,3535.32,4151362,415137280.0,1358],[20240619,3535.32,3535.27,3536.09,3535.15,3536.01,4283900,428390944.0,1359],[20240619,3536.01,3535.77,3536.47,3535.77,3536.3,4602839,460284800.0,1400],[20240619,3536.3,3536.29,3536.31,3535.21,3535.33,4952427,495243712.0,1401],[20240619,3535.33,3535.14,3536.5,3534.93,3536.21,4798669,479867808.0,1402],[20240619,3536.21,3536.26,3538.26,3536.26,3537.73,5628596,562860736.0,1403],[20240619,3537.73,3537.68,3537.88,3536.79,3537.05,5877223,587723200.0,1404],[20240619,3537.05,3536.79,3537.39,3536.57,3537.0,4402497,440250848.0,1405],[20240619,3537.0,3537.08,3537.14,3536.78,3536.82,4978082,497809344.0,1406],[20240619,3536.82,3536.78,3537.04,3534.93,3534.93,5998574,599858176.0,1407],[20240619,3534.93,3535.14,3535.19,3534.62,3535.19,4633311,463332096.0,1408],[20240619,3535.19,3534.9,3534.9,3533.9,3533.9,4388138,438814496.0,1409],[20240619,3533.9,3533.94,3533.95,3533.51,3533.62,4669475,466948352.0,1410],[20240619,3533.62,3533.67,3533.89,3533.4,3533.58,4629163,462917344.0,1411],[20240619,3533.58,3533.63,3534.06,3533.42,3533.42,4196537,419654720.0,1412],[20240619,3533.42,3533.47,3533.61,3532.96,3533.18,4772310,477232064.0,1413],[20240619,3533.18,3532.89,3533.44,3532.82,3532.82,4418206,441821984.0,1414],[20240619,3532.82,3532.93,3532.93,3531.52,3531.79,5634082,563409344.0,1415],[20240619,3531.79,3531.78,3531.99,3530.8,3531.13,5241458,524146880.0,1416],[20240619,3531.13,3531.05,3532.56,3530.86,3532.21,5294270,529427744.0,1417],[20240619,3532.21,3532.48,3532.57,3531.5,3531.7,4568647,456865504.0,1418],[20240619,3531.7,3531.65,3532.1,3531.32,3531.63,4127041,412705088.0,1419],[20240619,3531.63,3531.82,3531.94,3531.36,3531.45,4296042,429605216.0,1420],[20240619,3531.45,3531.47,3531.67,3531.27,3531.4,4466088,446609888.0,1421],[20240619,3531.4,3531.5,3531.73,3530.93,3530.95,4759950,475995744.0,1422],[20240619,3530.95,3531.16,3531.87,3530.75,3531.87,4360718,436072800.0,1423],[20240619,3531.87,3532.1,3532.1,3530.87,3531.77,4620643,462065568.0,1424],[20240619,3531.77,3531.42,3531.85,3531.01,3531.21,4606577,460658752.0,1425],[20240619,3531.21,3531.08,3531.08,3529.0,3529.23,8183090,818309888.0,1426],[20240619,3529.23,3529.08,3529.79,3529.08,3529.13,5268149,526815776.0,1427],[20240619,3529.13,3529.2,3529.4,3528.78,3529.29,5169689,516969824.0,1428],[20240619,3529.29,3529.21,3529.56,3528.95,3529.24,4866816,486682752.0,1429],[20240619,3529.24,3529.15,3529.31,3528.71,3529.04,4558075,455808352.0,1430],[20240619,3529.04,3528.83,3529.55,3527.98,3528.57,6703380,670339200.0,1431],[20240619,3528.57,3528.24,3529.36,3528.24,3529.04,5228881,522889216.0,1432],[20240619,3529.04,3528.76,3528.97,3527.4,3527.48,6303094,630310272.0,1433],[20240619,3527.48,3527.45,3528.1,3527.25,3528.1,5269002,526901216.0,1434],[20240619,3528.1,3528.0,3529.1,3527.91,3529.0,5357489,535749952.0,1435],[20240619,3529.0,3528.91,3530.87,3528.91,3530.87,5829374,582938240.0,1436],[20240619,3530.87,3530.46,3531.05,3530.29,3530.89,5399060,539906944.0,1437],[20240619,3530.89,3530.88,3531.62,3530.62,3531.42,5113673,511368352.0,1438],[20240619,3531.42,3531.43,3532.3,3531.25,3531.83,5404879,540489024.0,1439],[20240619,3531.83,3531.87,3532.8,3531.82,3532.62,5841589,584159808.0,1440],[20240619,3532.62,3532.81,3532.81,3531.45,3531.73,6836563,683657408.0,1441],[20240619,3531.73,3531.52,3531.89,3531.39,3531.78,5822845,582285568.0,1442],[20240619,3531.78,3532.04,3532.28,3531.38,3532.26,6234037,623404672.0,1443],[20240619,3532.26,3532.16,3532.37,3531.21,3531.6,7521159,752116672.0,1444],[20240619,3531.6,3531.16,3531.6,3530.75,3531.28,6915630,691563904.0,1445],[20240619,3531.28,3531.19,3531.87,3531.18,3531.58,6636038,663604736.0,1446],[20240619,3531.58,3531.51,3531.51,3530.49,3530.8,7079548,707955840.0,1447],[20240619,3530.8,3530.57,3531.6,3530.35,3531.6,7496483,749649600.0,1448],[20240619,3531.6,3531.11,3531.45,3530.26,3530.61,8147650,814766144.0,1449],[20240619,3530.61,3530.21,3530.21,3529.76,3530.19,8869143,886915392.0,1450],[20240619,3530.19,3530.29,3530.29,3528.86,3528.97,9803715,980372544.0,1451],[20240619,3528.97,3529.19,3529.38,3528.83,3528.98,9989571,998958016.0,1452],[20240619,3528.98,3528.69,3529.61,3528.69,3529.55,8577488,857749760.0,1453],[20240619,3529.55,3529.27,3529.73,3528.96,3529.32,9068387,906839616.0,1454],[20240619,3529.32,3528.97,3529.3,3528.63,3528.86,9974980,997499072.0,1455],[20240619,3528.86,3529.27,3529.27,3528.41,3529.03,11025892,1102590592.0,1456],[20240619,3529.03,3528.88,3529.46,3528.79,3529.36,12307969,1230798208.0,1457],[20240619,3529.36,3529.55,3529.64,3529.55,3529.63,779298,77929944.0,1458],[20240619,3529.63,3529.63,3529.63,3529.63,3529.63,0,0.0,1459],[20240619,3529.63,3529.41,3529.41,3528.75,3528.75,20265291,2026529408.0,1500],[20240620,3528.75,3525.17,3526.64,3523.4,3524.41,44242100,4424210944.0,931],[20240620,3524.41,3524.74,3526.74,3524.29,3526.56,20338134,2033814528.0,932],[20240620,3526.56,3527.01,3530.97,3527.01,3530.88,19565117,1956512640.0,933],[20240620,3530.88,3531.13,3532.67,3530.92,3532.48,19424989,1942499712.0,934],[20240620,3532.48,3532.5,3533.67,3531.3,3533.67,19808107,1980811776.0,935],[20240620,3533.67,3533.88,3533.99,3531.36,3531.7,18860096,1886010496.0,936],[20240620,3531.7,3532.09,3533.57,3531.66,3533.14,17686180,1768618624.0,937],[20240620,3533.14,3533.15,3533.32,3532.44,3532.79,15808345,1580835456.0,938],[20240620,3532.79,3532.81,3532.95,3531.55,3532.27,16758442,1675845248.0,939],[20240620,3532.27,3532.53,3532.61,3531.73,3532.15,15188486,1518849408.0,940],[20240620,3532.15,3531.98,3533.07,3531.98,3532.44,17776279,1777628672.0,941],[20240620,3532.44,3532.1,3532.85,3530.09,3530.09,17633991,1763400320.0,942],[20240620,3530.09,3530.24,3530.24,3526.15,3526.15,19464500,1946450816.0,943],[20240620,3526.15,3526.36,3527.42,3525.55,3525.55,17307407,1730741632.0,944],[20240620,3525.55,3525.32,3525.32,3522.75,3522.75,18463522,1846353408.0,945],[20240620,3522.75,3522.57,3523.4,3522.54,3522.79,15925053,1592506240.0,946],[20240620,3522.79,3522.68,3523.1,3522.29,3523.1,16215296,1621530240.0,947],[20240620,3523.1,3522.74,3522.9,3520.88,3521.05,15797001,1579701248.0,948],[20240620,3521.05,3520.75,3520.98,3517.63,3517.63,16057695,1605770752.0,949],[20240620,3517.63,3517.42,3517.42,3514.59,3514.86,16612558,1661256832.0,950],[20240620,3514.86,3515.09,3516.8,3514.71,3516.24,15787606,1578761344.0,951],[20240620,3516.24,3516.35,3517.62,3516.28,3517.62,12332255,1233226240.0,952],[20240620,3517.62,3517.52,3517.55,3516.61,3516.99,12928763,1292877184.0,953],[20240620,3516.99,3516.94,3517.22,3515.87,3516.5,11977450,1197745920.0,954],[20240620,3516.5,3516.22,3516.22,3515.07,3515.65,13278564,1327857408.0,955],[20240620,3515.65,3515.64,3515.74,3514.8,3515.23,11799994,1180000128.0,956],[20240620,3515.23,3515.18,3515.62,3514.94,3515.14,11287847,1128785536.0,957],[20240620,3515.14,3515.44,3517.55,3515.35,3517.25,12546729,1254674048.0,958],[20240620,3517.25,3517.2,3517.2,3515.25,3515.25,11332293,1133230208.0,959],[20240620,3515.25,3515.47,3515.51,3514.04,3514.04,10726915,1072692288.0,1000],[20240620,3514.04,3513.7,3513.7,3511.92,3511.92,15658070,1565808000.0,1001],[20240620,3511.92,3511.75,3511.75,3510.53,3511.5,15113899,1511390976.0,1002],[20240620,3511.5,3511.33,3512.09,3511.21,3511.34,11673811,1167382144.0,1003],[20240620,3511.34,3511.35,3511.78,3510.33,3511.12,12417696,1241770752.0,1004],[20240620,3511.12,3511.34,3511.8,3510.88,3511.76,11307278,1130728832.0,1005],[20240620,3511.76,3512.26,3516.71,3512.26,3515.97,13994347,1399435648.0,1006],[20240620,3515.97,3516.06,3516.06,3514.82,3514.97,11788185,1178819584.0,1007],[20240620,3514.97,3514.99,3516.04,3514.98,3514.98,8343672,834368320.0,1008],[20240620,3514.98,3515.42,3516.21,3514.96,3516.01,7609154,760916352.0,1009],[20240620,3516.01,3516.02,3517.17,3515.72,3515.72,10268101,1026811200.0,1010],[20240620,3515.72,3515.69,3515.97,3515.13,3515.59,9740812,974082048.0,1011],[20240620,3515.59,3515.73,3515.89,3514.73,3514.9,9419532,941953792.0,1012],[20240620,3514.9,3514.75,3514.75,3513.08,3513.08,10392997,1039300800.0,1013],[20240620,3513.08,3512.94,3513.92,3512.77,3513.49,9313064,931307520.0,1014],[20240620,3513.49,3513.72,3513.72,3513.08,3513.32,8525616,852562496.0,1015],[20240620,3513.32,3513.33,3513.45,3512.46,3512.87,8428311,842832064.0,1016],[20240620,3512.87,3513.06,3515.84,3512.82,3515.84,9073823,907383168.0,1017],[20240620,3515.84,3516.6,3518.23,3516.57,3517.8,9237045,923705728.0,1018],[20240620,3517.8,3517.77,3517.77,3516.97,3517.76,7763551,776356096.0,1019],[20240620,3517.76,3517.57,3517.67,3516.69,3517.25,8892253,889226112.0,1020],[20240620,3517.25,3517.03,3517.75,3516.87,3517.65,7366373,736638464.0,1021],[20240620,3517.65,3517.76,3518.22,3516.9,3518.19,9625958,962596800.0,1022],[20240620,3518.19,3518.07,3520.07,3518.07,3519.95,7508322,750832960.0,1023],[20240620,3519.95,3520.0,3520.0,3516.49,3517.5,8861636,886164608.0,1024],[20240620,3517.5,3517.52,3519.73,3517.52,3519.66,6646431,664644288.0,1025],[20240620,3519.66,3519.61,3520.69,3519.3,3520.69,6334397,633440960.0,1026],[20240620,3520.69,3520.61,3523.73,3520.38,3523.58,9280460,928046848.0,1027],[20240620,3523.58,3522.64,3522.94,3521.44,3521.97,7889431,788944192.0,1028],[20240620,3521.97,3521.81,3522.31,3520.89,3521.61,7484712,748472320.0,1029],[20240620,3521.61,3521.73,3521.73,3520.53,3520.53,6644885,664489472.0,1030],[20240620,3520.53,3520.48,3520.57,3518.86,3519.47,10459310,1045932032.0,1031],[20240620,3519.47,3519.66,3519.66,3517.84,3518.29,8147790,814780096.0,1032],[20240620,3518.29,3518.31,3518.82,3518.02,3518.28,7316420,731642944.0,1033],[20240620,3518.28,3518.54,3519.77,3518.45,3519.43,7385942,738595200.0,1034],[20240620,3519.43,3519.23,3519.23,3517.54,3518.09,6722709,672272064.0,1035],[20240620,3518.09,3517.83,3518.39,3517.69,3518.16,5891558,589156608.0,1036],[20240620,3518.16,3518.16,3519.76,3518.16,3519.06,7143185,714319552.0,1037],[20240620,3519.06,3519.55,3520.51,3519.55,3520.18,6049993,605000448.0,1038],[20240620,3520.18,3520.59,3520.59,3519.08,3519.4,7340711,734072320.0,1039],[20240620,3519.4,3519.26,3520.03,3517.88,3518.88,7156281,715628992.0,1040],[20240620,3518.88,3519.13,3520.29,3518.83,3519.95,7811939,781194880.0,1041],[20240620,3519.95,3520.23,3520.23,3518.21,3518.77,8102034,810204288.0,1042],[20240620,3518.77,3519.35,3521.12,3518.95,3520.99,6483273,648327936.0,1043],[20240620,3520.99,3521.29,3522.84,3521.18,3522.55,6315641,631565056.0,1044],[20240620,3522.55,3522.68,3523.96,3522.68,3523.96,6573703,657371328.0,1045],[20240620,3523.96,3523.61,3524.26,3522.96,3523.8,8118694,811870464.0,1046],[20240620,3523.8,3523.58,3524.4,3523.51,3524.01,5547190,554720064.0,1047],[20240620,3524.01,3524.37,3524.68,3522.16,3522.76,6582720,658273152.0,1048],[20240620,3522.76,3522.84,3523.1,3520.02,3520.02,6928368,692837760.0,1049],[20240620,3520.02,3520.22,3520.22,3518.91,3519.06,6820032,682004288.0,1050],[20240620,3519.06,3519.09,3519.27,3517.21,3517.21,7020553,702056128.0,1051],[20240620,3517.21,3517.36,3517.36,3516.3,3516.3,6679833,667984256.0,1052],[20240620,3516.3,3516.13,3516.13,3515.28,3515.8,6114529,611453888.0,1053],[20240620,3515.8,3515.69,3515.71,3514.09,3514.09,6686400,668640896.0,1054],[20240620,3514.09,3514.03,3514.03,3513.76,3513.91,6334923,633493248.0,1055],[20240620,3513.91,3513.94,3514.82,3513.94,3514.41,6510143,651015488.0,1056],[20240620,3514.41,3514.47,3514.59,3514.18,3514.44,4436023,443603520.0,1057],[20240620,3514.44,3514.32,3514.32,3512.35,3512.35,6525565,652557568.0,1058],[20240620,3512.35,3512.94,3512.94,3511.82,3511.88,7441960,744197056.0,1059],[20240620,3511.88,3511.85,3512.05,3511.47,3511.75,5883625,588363456.0,1100],[20240620,3511.75,3511.98,3514.01,3511.98,3513.7,6886716,688672576.0,1101],[20240620,3513.7,3513.85,3514.4,3513.18,3513.18,5264518,526452704.0,1102],[20240620,3513.18,3513.32,3513.36,3512.89,3512.92,4450853,445086464.0,1103],[20240620,3512.92,3512.79,3513.14,3512.18,3512.48,4877354,487736512.0,1104],[20240620,3512.48,3512.62,3512.79,3511.31,3511.31,5435359,543537024.0,1105],[20240620,3511.31,3511.28,3511.61,3511.24,3511.36,4756992,475700096.0,1106],[20240620,3511.36,3511.23,3512.9,3511.23,3512.9,4732886,473289600.0,1107],[20240620,3512.9,3512.69,3513.15,3512.51,3512.98,4117252,411726112.0,1108],[20240620,3512.98,3512.78,3512.78,3511.47,3511.6,4629752,462976384.0,1109],[20240620,3511.6,3511.43,3511.63,3510.57,3510.6,4930522,493053312.0,1110],[20240620,3510.6,3510.88,3511.02,3510.54,3511.02,5070482,507049088.0,1111],[20240620,3511.02,3510.84,3511.35,3510.5,3510.73,4907539,490754656.0,1112],[20240620,3510.73,3510.87,3511.11,3510.4,3510.44,4121490,412149824.0,1113],[20240620,3510.44,3510.42,3510.86,3509.92,3510.86,4189711,418972160.0,1114],[20240620,3510.86,3510.47,3510.47,3509.85,3509.94,3580860,358086976.0,1115],[20240620,3509.94,3510.15,3510.54,3509.69,3510.03,3808331,380834208.0,1116],[20240620,3510.03,3509.92,3509.92,3508.72,3508.9,5201821,520183008.0,1117],[20240620,3508.9,3508.47,3509.63,3507.96,3509.21,5569162,556917248.0,1118],[20240620,3509.21,3509.53,3509.53,3509.01,3509.42,4078432,407844448.0,1119],[20240620,3509.42,3509.25,3511.71,3509.24,3511.68,5191373,519138112.0,1120],[20240620,3511.68,3511.78,3512.58,3511.6,3511.68,4124892,412490368.0,1121],[20240620,3511.68,3511.44,3511.67,3510.72,3510.82,3482726,348273568.0,1122],[20240620,3510.82,3510.48,3510.76,3510.24,3510.27,3556167,355617504.0,1123],[20240620,3510.27,3510.18,3510.18,3508.94,3509.27,4194459,419446880.0,1124],[20240620,3509.27,3509.17,3509.27,3508.46,3508.67,3878585,387859424.0,1125],[20240620,3508.67,3508.61,3509.61,3508.61,3509.44,4429304,442931264.0,1126],[20240620,3509.44,3509.95,3510.97,3509.95,3510.8,4955662,495567200.0,1127],[20240620,3510.8,3510.67,3511.65,3510.67,3511.65,4359318,435932576.0,1128],[20240620,3511.65,3511.53,3512.25,3511.53,3512.25,4163851,416386208.0,1129],[20240620,3512.25,3512.53,3512.53,3511.18,3511.42,3139891,313990080.0,1130],[20240620,3511.42,3511.42,3513.89,3510.33,3513.89,14861152,1486115968.0,1301],[20240620,3513.89,3513.54,3513.95,3512.0,3513.06,4949535,494954528.0,1302],[20240620,3513.06,3512.66,3513.89,3512.48,3513.88,5257179,525718784.0,1303],[20240620,3513.88,3513.73,3513.73,3512.88,3512.88,4474223,447423360.0,1304],[20240620,3512.88,3512.76,3513.68,3512.53,3513.68,5283514,528352224.0,1305],[20240620,3513.68,3513.94,3514.45,3513.63,3513.73,5299953,529996352.0,1306],[20240620,3513.73,3513.66,3513.66,3513.02,3513.27,5996317,599632704.0,1307],[20240620,3513.27,3513.3,3513.3,3511.61,3512.1,5979821,597982976.0,1308],[20240620,3512.1,3512.06,3512.06,3509.99,3510.4,6080063,608007360.0,1309],[20240620,3510.4,3510.15,3510.21,3509.44,3509.98,6050049,605005952.0,1310],[20240620,3509.98,3509.89,3509.89,3509.1,3509.16,7102078,710208576.0,1311],[20240620,3509.16,3509.22,3509.51,3508.83,3509.37,5845604,584561600.0,1312],[20240620,3509.37,3509.43,3509.43,3507.69,3507.78,6096804,609681280.0,1313],[20240620,3507.78,3507.64,3508.57,3507.6,3508.47,6200677,620068800.0,1314],[20240620,3508.47,3508.39,3509.64,3508.34,3509.64,5531728,553173696.0,1315],[20240620,3509.64,3510.12,3511.27,3510.12,3511.26,6103635,610364288.0,1316],[20240620,3511.26,3511.04,3511.17,3510.01,3510.33,4772957,477296768.0,1317],[20240620,3510.33,3510.05,3510.05,3509.21,3509.23,4020891,402090208.0,1318],[20240620,3509.23,3508.7,3509.46,3508.23,3508.26,5201386,520139456.0,1319],[20240620,3508.26,3508.26,3508.51,3507.74,3508.51,6886822,688683136.0,1320],[20240620,3508.51,3508.59,3508.59,3507.46,3507.57,5802954,580296256.0,1321],[20240620,3507.57,3507.58,3507.58,3506.78,3506.97,6105227,610523840.0,1322],[20240620,3506.97,3506.72,3506.93,3506.14,3506.26,6008610,600861888.0,1323],[20240620,3506.26,3506.14,3509.26,3506.09,3509.14,8247955,824796352.0,1324],[20240620,3509.14,3509.16,3509.19,3508.44,3509.19,4802174,480218144.0,1325],[20240620,3509.19,3509.21,3509.21,3507.5,3507.62,4298301,429831008.0,1326],[20240620,3507.62,3507.7,3508.31,3507.26,3508.31,4500596,450060608.0,1327],[20240620,3508.31,3508.06,3508.19,3507.67,3508.12,3467560,346756864.0,1328],[20240620,3508.12,3508.48,3509.13,3508.28,3508.86,4768261,476827168.0,1329],[20240620,3508.86,3508.69,3508.77,3507.54,3507.59,5115126,511513728.0,1330],[20240620,3507.59,3507.91,3508.36,3507.07,3508.19,5708526,570853632.0,1331],[20240620,3508.19,3508.2,3509.19,3508.2,3508.42,5908953,590896320.0,1332],[20240620,3508.42,3507.74,3508.22,3507.62,3507.76,5300117,530012864.0,1333],[20240620,3507.76,3507.7,3507.9,3506.86,3506.86,5414300,541431104.0,1334],[20240620,3506.86,3506.63,3506.7,3505.74,3505.74,5791401,579140928.0,1335],[20240620,3505.74,3505.92,3505.98,3505.26,3505.31,5124849,512485824.0,1336],[20240620,3505.31,3505.15,3506.19,3504.5,3506.19,7408763,740877312.0,1337],[20240620,3506.19,3506.39,3507.1,3506.09,3506.8,5786140,578615040.0,1338],[20240620,3506.8,3506.79,3506.97,3506.3,3506.35,4812941,481295168.0,1339],[20240620,3506.35,3506.35,3506.99,3506.03,3506.8,4692657,469266688.0,1340],[20240620,3506.8,3507.03,3510.07,3506.83,3510.07,6827864,682787328.0,1341],[20240620,3510.07,3509.9,3511.9,3509.81,3511.9,6150430,615044160.0,1342],[20240620,3511.9,3512.04,3512.52,3511.64,3512.02,5601462,560147136.0,1343],[20240620,3512.02,3511.89,3511.89,3510.29,3510.39,4805461,480546944.0,1344],[20240620,3510.39,3510.03,3510.83,3509.89,3510.73,4015351,401536000.0,1345],[20240620,3510.73,3510.58,3510.89,3510.03,3510.18,4233418,423342720.0,1346],[20240620,3510.18,3509.97,3510.97,3509.72,3510.77,4636225,463623648.0,1347],[20240620,3510.77,3510.7,3511.24,3510.56,3511.24,3686028,368603776.0,1348],[20240620,3511.24,3511.14,3513.74,3511.01,3513.74,5449776,544978624.0,1349],[20240620,3513.74,3513.86,3515.21,3513.67,3514.04,6321623,632163456.0,1350],[20240620,3514.04,3513.98,3514.61,3513.75,3514.43,4711512,471152256.0,1351],[20240620,3514.43,3514.41,3514.5,3512.96,3512.96,4517311,451732096.0,1352],[20240620,3512.96,3513.35,3513.46,3511.48,3512.09,4667673,466768192.0,1353],[20240620,3512.09,3512.36,3512.73,3511.71,3512.63,3796690,379670368.0,1354],[20240620,3512.63,3512.74,3512.92,3512.5,3512.54,4150890,415089824.0,1355],[20240620,3512.54,3512.36,3512.38,3510.23,3510.23,4958859,495886976.0,1356],[20240620,3510.23,3510.18,3510.81,3509.84,3510.81,4927146,492715520.0,1357],[20240620,3510.81,3510.82,3511.72,3510.48,3511.43,4494820,449483040.0,1358],[20240620,3511.43,3511.57,3512.15,3511.25,3512.15,4715429,471543968.0,1359],[20240620,3512.15,3512.14,3513.43,3511.8,3513.43,5386995,538700416.0,1400],[20240620,3513.43,3513.52,3517.19,3513.24,3517.19,8668860,866887232.0,1401],[20240620,3517.19,3517.37,3518.86,3516.79,3518.67,7025721,702572992.0,1402],[20240620,3518.67,3518.88,3518.98,3518.2,3518.59,5587034,558704320.0,1403],[20240620,3518.59,3518.48,3518.48,3516.86,3517.56,5782950,578295936.0,1404],[20240620,3517.56,3517.61,3517.61,3516.17,3516.2,4874154,487416352.0,1405],[20240620,3516.2,3516.45,3516.75,3516.11,3516.11,4025968,402597888.0,1406],[20240620,3516.11,3515.75,3515.75,3514.32,3514.69,5250479,525049056.0,1407],[20240620,3514.69,3514.81,3515.22,3514.31,3514.31,3558229,355823904.0,1408],[20240620,3514.31,3514.46,3514.5,3512.85,3512.85,5106616,510662496.0,1409],[20240620,3512.85,3512.84,3513.43,3512.66,3513.21,3974668,397467808.0,1410],[20240620,3513.21,3513.04,3513.08,3511.67,3512.21,4535267,453527776.0,1411],[20240620,3512.21,3512.15,3512.73,3512.15,3512.46,3976242,397625280.0,1412],[20240620,3512.46,3512.8,3512.8,3510.3,3510.36,6054075,605408512.0,1413],[20240620,3510.36,3510.46,3510.71,3510.24,3510.24,4655630,465564000.0,1414],[20240620,3510.24,3510.71,3510.71,3509.2,3509.2,4869607,486961952.0,1415],[20240620,3509.2,3509.56,3509.56,3508.68,3508.68,4896621,489662976.0,1416],[20240620,3508.68,3508.79,3509.13,3508.39,3508.63,4809055,480906432.0,1417],[20240620,3508.63,3508.56,3509.52,3508.56,3509.34,4656308,465631808.0,1418],[20240620,3509.34,3509.36,3509.65,3508.59,3508.59,4773819,477382976.0,1419],[20240620,3508.59,3508.57,3508.64,3508.1,3508.21,4434579,443458976.0,1420],[20240620,3508.21,3508.21,3508.32,3507.59,3507.77,4420058,442006752.0,1421],[20240620,3507.77,3507.57,3508.01,3506.79,3507.07,5071363,507137184.0,1422],[20240620,3507.07,3507.34,3507.34,3505.97,3505.97,6576130,657613952.0,1423],[20240620,3505.97,3505.98,3506.19,3505.56,3505.7,5920710,592071936.0,1424],[20240620,3505.7,3505.52,3505.95,3504.74,3504.74,5821429,582144000.0,1425],[20240620,3504.74,3504.8,3506.12,3504.76,3505.63,5987503,598751232.0,1426],[20240620,3505.63,3505.43,3505.93,3505.14,3505.42,4917688,491769792.0,1427],[20240620,3505.42,3505.58,3506.09,3505.53,3505.77,5375446,537545600.0,1428],[20240620,3505.77,3505.79,3506.61,3505.79,3506.48,5806711,580672256.0,1429],[20240620,3506.48,3506.64,3506.86,3505.81,3506.19,5298658,529866784.0,1430],[20240620,3506.19,3506.15,3506.79,3505.54,3506.13,5888326,588833664.0,1431],[20240620,3506.13,3506.04,3506.07,3504.72,3504.86,6428126,642813760.0,1432],[20240620,3504.86,3504.76,3504.76,3502.55,3502.65,10596964,1059697344.0,1433],[20240620,3502.65,3502.4,3502.59,3501.3,3501.3,8914582,891459264.0,1434],[20240620,3501.3,3501.22,3501.22,3500.13,3500.5,10320076,1032008384.0,1435],[20240620,3500.5,3500.37,3504.01,3500.37,3503.51,8939730,893974016.0,1436],[20240620,3503.51,3504.15,3508.32,3504.15,3508.32,9559077,955908672.0,1437],[20240620,3508.32,3508.3,3508.89,3507.94,3508.84,6014035,601404416.0,1438],[20240620,3508.84,3508.95,3509.37,3506.95,3507.04,6572186,657219520.0,1439],[20240620,3507.04,3506.85,3506.89,3505.21,3505.21,5853356,585336832.0,1440],[20240620,3505.21,3505.13,3505.98,3505.13,3505.66,5955519,595552896.0,1441],[20240620,3505.66,3505.49,3505.86,3505.42,3505.67,5894926,589493696.0,1442],[20240620,3505.67,3505.68,3505.68,3504.54,3504.54,6378393,637840128.0,1443],[20240620,3504.54,3504.64,3505.4,3504.64,3505.4,6842376,684238784.0,1444],[20240620,3505.4,3505.17,3505.62,3505.02,3505.31,7104036,710404608.0,1445],[20240620,3505.31,3505.06,3506.77,3505.06,3506.67,8421297,842130624.0,1446],[20240620,3506.67,3506.62,3508.37,3506.62,3507.98,7277590,727760000.0,1447],[20240620,3507.98,3507.99,3508.68,3507.87,3508.06,7606634,760664384.0,1448],[20240620,3508.06,3508.47,3508.65,3508.25,3508.31,7125384,712539328.0,1449],[20240620,3508.31,3508.22,3509.84,3508.04,3509.34,8121706,812171584.0,1450],[20240620,3509.34,3509.45,3509.49,3508.67,3509.05,8355385,835539712.0,1451],[20240620,3509.05,3509.07,3509.07,3507.25,3507.25,10046802,1004681216.0,1452],[20240620,3507.25,3507.37,3507.37,3506.16,3506.16,9560906,956091520.0,1453],[20240620,3506.16,3506.43,3506.43,3504.01,3504.1,11379556,1137956992.0,1454],[20240620,3504.1,3504.01,3504.52,3503.53,3504.28,11116499,1111650944.0,1455],[20240620,3504.28,3503.75,3504.22,3503.75,3503.84,12091990,1209199872.0,1456],[20240620,3503.84,3504.0,3504.08,3503.41,3503.93,12503260,1250326912.0,1457],[20240620,3503.93,3503.69,3504.03,3503.69,3503.99,867597,86759824.0,1458],[20240620,3503.99,3503.99,3503.99,3503.99,3503.99,0,0.0,1459],[20240620,3503.99,3503.5,3503.5,3503.28,3503.28,21439915,2143991680.0,1500],[20240621,3503.28,3496.34,3502.87,3495.91,3501.81,65445772,6544577536.0,931],[20240621,3501.81,3501.47,3502.45,3500.15,3500.88,29311575,2931158528.0,932],[20240621,3500.88,3500.67,3500.67,3494.92,3494.92,25944629,2594464256.0,933],[20240621,3494.92,3494.7,3494.7,3490.78,3491.6,23126095,2312610560.0,934],[20240621,3491.6,3491.08,3493.44,3490.33,3492.12,22566196,2256620288.0,935],[20240621,3492.12,3492.21,3493.73,3490.8,3492.54,20692352,2069236352.0,936],[20240621,3492.54,3492.43,3492.6,3491.26,3492.27,17249080,1724908800.0,937],[20240621,3492.27,3492.41,3493.25,3490.61,3491.01,15373127,1537313664.0,938],[20240621,3491.01,3491.3,3491.93,3490.35,3491.71,14943114,1494312320.0,939],[20240621,3491.71,3491.61,3491.61,3488.13,3488.81,15506542,1550655232.0,940],[20240621,3488.81,3489.47,3490.98,3488.44,3490.64,15217640,1521764992.0,941],[20240621,3490.64,3490.47,3491.46,3489.47,3491.18,14033923,1403393152.0,942],[20240621,3491.18,3491.48,3491.73,3490.5,3491.64,11029388,1102939776.0,943],[20240621,3491.64,3491.59,3492.08,3491.24,3491.62,10737522,1073753344.0,944],[20240621,3491.62,3491.88,3491.88,3490.93,3491.84,13780913,1378092288.0,945],[20240621,3491.84,3491.82,3494.6,3491.34,3494.6,14133672,1413368320.0,946],[20240621,3494.6,3495.25,3496.15,3494.56,3495.83,14159125,1415913344.0,947],[20240621,3495.83,3495.86,3496.31,3494.9,3496.31,12440831,1244083968.0,948],[20240621,3496.31,3496.2,3496.71,3496.01,3496.61,11782910,1178292096.0,949],[20240621,3496.61,3496.49,3496.73,3494.87,3496.71,10943540,1094354944.0,950],[20240621,3496.71,3496.9,3496.9,3494.83,3494.83,12030170,1203017856.0,951],[20240621,3494.83,3495.02,3496.35,3494.98,3496.2,11548394,1154840576.0,952],[20240621,3496.2,3496.29,3497.13,3496.19,3497.13,8417041,841705280.0,953],[20240621,3497.13,3496.98,3498.38,3496.98,3498.33,8926703,892671552.0,954],[20240621,3498.33,3498.27,3500.36,3498.27,3500.36,9691125,969113536.0,955],[20240621,3500.36,3500.61,3502.41,3500.61,3502.41,10327876,1032788544.0,956],[20240621,3502.41,3502.35,3502.35,3500.97,3501.34,10341609,1034161920.0,957],[20240621,3501.34,3501.17,3501.51,3500.66,3500.68,11440519,1144052992.0,958],[20240621,3500.68,3500.73,3500.73,3499.42,3499.6,9168932,916894208.0,959],[20240621,3499.6,3499.77,3500.52,3499.43,3500.39,9527240,952725056.0,1000],[20240621,3500.39,3500.12,3501.92,3500.12,3501.82,11806627,1180663936.0,1001],[20240621,3501.82,3501.71,3502.05,3501.05,3501.96,9423233,942324352.0,1002],[20240621,3501.96,3501.95,3501.95,3500.91,3501.35,11181568,1118157952.0,1003],[20240621,3501.35,3501.44,3501.91,3501.17,3501.84,11528737,1152874496.0,1004],[20240621,3501.84,3501.65,3502.88,3501.5,3502.87,10081109,1008111872.0,1005],[20240621,3502.87,3503.13,3504.38,3502.21,3502.36,11702617,1170262912.0,1006],[20240621,3502.36,3502.46,3502.59,3500.96,3501.39,9025075,902508288.0,1007],[20240621,3501.39,3501.68,3501.68,3500.04,3500.17,8599198,859920640.0,1008],[20240621,3500.17,3500.01,3500.01,3498.63,3498.63,8671673,867168512.0,1009],[20240621,3498.63,3498.72,3498.72,3497.02,3497.42,9833148,983315904.0,1010],[20240621,3497.42,3497.38,3497.83,3496.69,3497.0,8620565,862057664.0,1011],[20240621,3497.0,3496.99,3498.27,3496.72,3498.08,9977486,997749504.0,1012],[20240621,3498.08,3498.1,3498.1,3497.34,3497.61,7188831,718884032.0,1013],[20240621,3497.61,3497.39,3497.43,3496.52,3496.52,7919285,791929664.0,1014],[20240621,3496.52,3496.31,3496.34,3494.92,3495.44,9084555,908456768.0,1015],[20240621,3495.44,3495.14,3495.18,3493.25,3493.41,7999047,799905536.0,1016],[20240621,3493.41,3493.53,3495.0,3493.53,3493.96,8731635,873164480.0,1017],[20240621,3493.96,3493.8,3494.05,3492.58,3492.64,8585234,858524416.0,1018],[20240621,3492.64,3492.5,3492.5,3491.06,3491.62,8504915,850492544.0,1019],[20240621,3491.62,3491.27,3491.55,3489.89,3490.1,8711422,871143040.0,1020],[20240621,3490.1,3490.06,3491.22,3489.25,3490.32,10454623,1045463168.0,1021],[20240621,3490.32,3490.27,3492.01,3490.27,3491.29,8177909,817791680.0,1022],[20240621,3491.29,3491.21,3491.3,3490.32,3490.46,8531909,853191936.0,1023],[20240621,3490.46,3490.4,3490.4,3488.82,3488.87,6368476,636848768.0,1024],[20240621,3488.87,3488.86,3489.86,3488.71,3489.47,5972321,597233152.0,1025],[20240621,3489.47,3489.29,3490.32,3489.21,3489.78,5651451,565146176.0,1026],[20240621,3489.78,3489.9,3490.21,3489.56,3489.77,5870664,587067264.0,1027],[20240621,3489.77,3489.78,3490.34,3489.29,3489.58,6217984,621799616.0,1028],[20240621,3489.58,3489.52,3490.54,3489.52,3490.35,4869241,486925120.0,1029],[20240621,3490.35,3490.29,3491.42,3490.13,3490.96,5245643,524565312.0,1030],[20240621,3490.96,3491.31,3491.31,3490.11,3490.33,5341095,534110432.0,1031],[20240621,3490.33,3490.19,3490.19,3487.74,3487.74,7315602,731561216.0,1032],[20240621,3487.74,3487.99,3487.99,3486.54,3486.54,7247794,724780416.0,1033],[20240621,3486.54,3486.52,3489.04,3486.45,3488.66,7965387,796539840.0,1034],[20240621,3488.66,3488.31,3488.45,3487.28,3487.73,6769377,676939008.0,1035],[20240621,3487.73,3487.83,3487.83,3486.82,3487.03,5711439,571145024.0,1036],[20240621,3487.03,3487.11,3487.11,3484.38,3485.11,11034045,1103405696.0,1037],[20240621,3485.11,3485.31,3488.22,3485.07,3488.0,8462517,846252672.0,1038],[20240621,3488.0,3487.94,3487.94,3484.86,3485.01,7095176,709518592.0,1039],[20240621,3485.01,3484.87,3485.35,3484.44,3484.74,4924160,492416896.0,1040],[20240621,3484.74,3484.67,3484.67,3483.31,3483.31,5825134,582514368.0,1041],[20240621,3483.31,3483.41,3483.41,3482.08,3482.51,7070358,707036800.0,1042],[20240621,3482.51,3482.41,3485.61,3482.0,3484.68,7370616,737062464.0,1043],[20240621,3484.68,3484.55,3484.63,3483.59,3483.59,4180815,418082464.0,1044],[20240621,3483.59,3483.59,3483.67,3481.89,3481.98,5018056,501806560.0,1045],[20240621,3481.98,3482.34,3482.34,3481.03,3481.23,5381412,538141952.0,1046],[20240621,3481.23,3481.51,3481.95,3481.34,3481.63,4623041,462305280.0,1047],[20240621,3481.63,3481.6,3483.31,3481.43,3482.64,4799244,479925472.0,1048],[20240621,3482.64,3482.45,3482.59,3481.58,3481.65,4172471,417247872.0,1049],[20240621,3481.65,3481.68,3482.87,3481.44,3482.44,4697890,469789728.0,1050],[20240621,3482.44,3482.45,3482.53,3480.44,3480.45,8110081,811009024.0,1051],[20240621,3480.45,3480.6,3483.05,3480.6,3482.78,6351629,635163840.0,1052],[20240621,3482.78,3482.75,3482.95,3482.4,3482.9,4527610,452762016.0,1053],[20240621,3482.9,3482.39,3482.39,3481.36,3481.37,4492529,449253920.0,1054],[20240621,3481.37,3481.37,3481.39,3480.01,3480.83,5233135,523314496.0,1055],[20240621,3480.83,3480.73,3480.95,3479.92,3480.25,4642893,464290368.0,1056],[20240621,3480.25,3480.31,3481.21,3480.02,3481.04,4341676,434168576.0,1057],[20240621,3481.04,3480.91,3483.48,3480.91,3483.48,6476430,647643776.0,1058],[20240621,3483.48,3483.69,3484.34,3483.39,3484.34,4636575,463658784.0,1059],[20240621,3484.34,3484.39,3484.39,3483.78,3484.06,4359970,435997952.0,1100],[20240621,3484.06,3483.82,3484.25,3483.54,3483.97,4464595,446460416.0,1101],[20240621,3483.97,3484.05,3484.28,3482.94,3483.07,4206791,420679968.0,1102],[20240621,3483.07,3483.0,3483.82,3482.67,3483.56,4311141,431115168.0,1103],[20240621,3483.56,3483.52,3483.63,3482.19,3482.29,4137970,413797952.0,1104],[20240621,3482.29,3482.42,3482.49,3481.76,3482.04,4566413,456642272.0,1105],[20240621,3482.04,3481.89,3482.57,3481.72,3482.28,4679834,467984288.0,1106],[20240621,3482.28,3481.8,3482.31,3481.8,3481.98,3686347,368635776.0,1107],[20240621,3481.98,3481.97,3482.07,3480.84,3480.89,4348209,434821920.0,1108],[20240621,3480.89,3480.83,3481.64,3480.59,3480.8,4404635,440464480.0,1109],[20240621,3480.8,3480.93,3480.93,3479.6,3479.6,4917539,491754848.0,1110],[20240621,3479.6,3479.47,3479.95,3479.31,3479.68,4570175,457018560.0,1111],[20240621,3479.68,3479.27,3479.7,3479.12,3479.42,5267205,526721760.0,1112],[20240621,3479.42,3479.18,3480.5,3479.18,3480.44,5117322,511733280.0,1113],[20240621,3480.44,3480.45,3481.83,3480.45,3481.83,4556869,455687968.0,1114],[20240621,3481.83,3481.58,3482.84,3481.34,3482.59,4243368,424337728.0,1115],[20240621,3482.59,3482.54,3483.82,3482.45,3483.82,4783732,478374112.0,1116],[20240621,3483.82,3483.91,3483.91,3483.3,3483.73,3996636,399664672.0,1117],[20240621,3483.73,3484.01,3484.01,3482.62,3482.92,3903184,390319328.0,1118],[20240621,3482.92,3483.01,3483.2,3482.09,3482.09,3561088,356109824.0,1119],[20240621,3482.09,3482.27,3482.27,3481.65,3481.65,4209683,420969344.0,1120],[20240621,3481.65,3481.61,3481.81,3480.86,3480.98,4217280,421728896.0,1121],[20240621,3480.98,3480.52,3480.52,3479.53,3479.75,4448526,444853760.0,1122],[20240621,3479.75,3479.73,3479.73,3478.7,3478.93,4704873,470488352.0,1123],[20240621,3478.93,3479.3,3479.3,3477.65,3477.65,5680900,568091072.0,1124],[20240621,3477.65,3477.62,3477.92,3477.25,3477.45,5392617,539262720.0,1125],[20240621,3477.45,3477.73,3480.1,3477.73,3480.1,5541087,554109632.0,1126],[20240621,3480.1,3480.2,3484.52,3480.2,3484.52,6816731,681673920.0,1127],[20240621,3484.52,3484.16,3484.86,3484.06,3484.86,3891072,389108384.0,1128],[20240621,3484.86,3484.77,3484.77,3482.71,3483.1,3340100,334010752.0,1129],[20240621,3483.1,3482.71,3482.92,3481.57,3482.18,3838286,383829856.0,1130],[20240621,3482.18,3482.59,3482.59,3477.96,3477.96,13122580,1312258944.0,1301],[20240621,3477.96,3477.7,3477.7,3476.0,3476.24,5388438,538844736.0,1302],[20240621,3476.24,3476.18,3477.12,3475.95,3476.17,5339897,533990720.0,1303],[20240621,3476.17,3476.29,3476.5,3475.33,3475.42,4115799,411580992.0,1304],[20240621,3475.42,3475.42,3476.27,3475.21,3475.95,4448420,444843008.0,1305],[20240621,3475.95,3475.66,3476.9,3475.45,3475.87,4993705,499371616.0,1306],[20240621,3475.87,3475.64,3475.65,3474.59,3475.22,4884934,488494464.0,1307],[20240621,3475.22,3475.47,3475.74,3474.65,3474.7,3992137,399214688.0,1308],[20240621,3474.7,3474.69,3475.5,3474.02,3475.44,5030849,503085920.0,1309],[20240621,3475.44,3475.26,3476.74,3475.14,3476.74,5055027,505503712.0,1310],[20240621,3476.74,3476.75,3476.8,3476.15,3476.4,4447094,444710368.0,1311],[20240621,3476.4,3476.39,3476.75,3475.97,3476.06,4297849,429785856.0,1312],[20240621,3476.06,3476.09,3476.9,3475.64,3476.9,4541985,454199488.0,1313],[20240621,3476.9,3476.56,3476.79,3475.97,3476.03,4062468,406247968.0,1314],[20240621,3476.03,3476.19,3476.19,3475.26,3475.26,3898582,389859392.0,1315],[20240621,3475.26,3475.39,3475.39,3474.37,3474.37,4833007,483301664.0,1316],[20240621,3474.37,3474.19,3476.98,3473.83,3476.92,5310035,531004448.0,1317],[20240621,3476.92,3476.81,3482.18,3476.81,3481.52,9621283,962129344.0,1318],[20240621,3481.52,3481.7,3483.33,3481.57,3482.89,5721150,572115968.0,1319],[20240621,3482.89,3482.93,3483.41,3482.22,3483.17,5734893,573490304.0,1320],[20240621,3483.17,3483.44,3483.44,3481.11,3482.97,5630449,563045696.0,1321],[20240621,3482.97,3483.45,3486.53,3483.45,3485.98,8722549,872255808.0,1322],[20240621,3485.98,3485.88,3485.89,3483.69,3485.89,6889300,688931072.0,1323],[20240621,3485.89,3485.47,3490.23,3485.43,3490.23,9637230,963723904.0,1324],[20240621,3490.23,3489.81,3492.78,3489.14,3492.38,9339204,933921600.0,1325],[20240621,3492.38,3492.15,3492.61,3490.58,3492.61,6865480,686549248.0,1326],[20240621,3492.61,3492.55,3494.79,3492.43,3492.43,8282458,828246656.0,1327],[20240621,3492.43,3492.36,3492.68,3490.39,3491.18,6509574,650958400.0,1328],[20240621,3491.18,3491.32,3494.39,3491.32,3493.59,7084110,708411776.0,1329],[20240621,3493.59,3493.94,3494.17,3493.1,3493.21,4594263,459427328.0,1330],[20240621,3493.21,3492.64,3494.9,3492.12,3494.08,5989583,598959616.0,1331],[20240621,3494.08,3493.67,3493.67,3491.13,3492.86,5630924,563093504.0,1332],[20240621,3492.86,3493.39,3496.72,3493.39,3495.53,7636080,763609024.0,1333],[20240621,3495.53,3495.24,3497.2,3495.01,3496.9,6227254,622726208.0,1334],[20240621,3496.9,3496.16,3498.81,3496.16,3498.81,6058557,605856640.0,1335],[20240621,3498.81,3499.02,3501.57,3498.31,3501.57,8411956,841196288.0,1336],[20240621,3501.57,3502.22,3502.9,3500.04,3501.82,9621853,962186432.0,1337],[20240621,3501.82,3502.37,3503.5,3500.71,3503.35,7826323,782633344.0,1338],[20240621,3503.35,3503.05,3505.51,3502.96,3504.21,7931845,793185472.0,1339],[20240621,3504.21,3504.41,3504.41,3502.83,3503.35,5883378,588338624.0,1340],[20240621,3503.35,3503.01,3503.01,3499.88,3499.88,7353056,735306624.0,1341],[20240621,3499.88,3500.41,3500.41,3496.73,3497.92,6321021,632103040.0,1342],[20240621,3497.92,3497.6,3497.6,3495.36,3496.64,4987226,498723488.0,1343],[20240621,3496.64,3496.83,3498.52,3496.32,3496.32,6295757,629576832.0,1344],[20240621,3496.32,3496.1,3496.53,3494.88,3495.71,3726213,372622208.0,1345],[20240621,3495.71,3495.29,3496.51,3494.93,3494.99,3857956,385796672.0,1346],[20240621,3494.99,3495.12,3496.13,3494.5,3495.9,3847789,384779904.0,1347],[20240621,3495.9,3496.41,3496.41,3495.0,3495.29,3251722,325173088.0,1348],[20240621,3495.29,3495.21,3495.21,3492.67,3494.01,5224548,522455744.0,1349],[20240621,3494.01,3494.37,3496.9,3494.37,3496.08,5650895,565090816.0,1350],[20240621,3496.08,3496.61,3499.25,3496.38,3498.82,5953064,595307264.0,1351],[20240621,3498.82,3498.9,3498.9,3497.29,3497.37,3997179,399719104.0,1352],[20240621,3497.37,3497.38,3497.4,3496.78,3497.14,3418769,341877888.0,1353],[20240621,3497.14,3496.95,3498.98,3496.87,3498.75,4444452,444446016.0,1354],[20240621,3498.75,3498.93,3498.93,3497.14,3497.14,3747829,374783904.0,1355],[20240621,3497.14,3497.18,3497.33,3496.39,3497.31,4100329,410033920.0,1356],[20240621,3497.31,3497.23,3497.78,3496.27,3496.28,3317498,331750848.0,1357],[20240621,3496.28,3496.54,3496.54,3494.92,3494.99,3984517,398452608.0,1358],[20240621,3494.99,3495.04,3497.42,3494.8,3496.47,4185045,418505600.0,1359],[20240621,3496.47,3496.65,3498.82,3496.43,3498.57,4419528,441953344.0,1400],[20240621,3498.57,3498.51,3498.6,3496.51,3496.93,3738548,373855680.0,1401],[20240621,3496.93,3496.78,3497.24,3496.65,3497.09,3727684,372769472.0,1402],[20240621,3497.09,3496.77,3496.83,3495.92,3496.08,3774492,377450176.0,1403],[20240621,3496.08,3495.81,3496.82,3495.81,3496.56,4021551,402156128.0,1404],[20240621,3496.56,3496.9,3497.63,3496.67,3497.19,4352234,435224384.0,1405],[20240621,3497.19,3497.18,3497.18,3495.71,3495.71,3994207,399421632.0,1406],[20240621,3495.71,3495.78,3495.78,3494.26,3494.51,5010753,501076288.0,1407],[20240621,3494.51,3494.49,3494.49,3493.4,3493.4,4252233,425224256.0,1408],[20240621,3493.4,3493.51,3493.51,3492.6,3492.75,4109409,410941952.0,1409],[20240621,3492.75,3492.77,3493.19,3492.65,3492.99,3828965,382897568.0,1410],[20240621,3492.99,3493.19,3493.19,3492.59,3492.8,3551744,355175296.0,1411],[20240621,3492.8,3492.55,3494.48,3492.55,3493.86,5270278,527029024.0,1412],[20240621,3493.86,3493.73,3493.91,3493.22,3493.88,3474821,347483040.0,1413],[20240621,3493.88,3493.66,3493.86,3493.5,3493.7,3302919,330292832.0,1414],[20240621,3493.7,3493.94,3493.94,3492.8,3492.87,3628615,362862240.0,1415],[20240621,3492.87,3492.65,3492.8,3492.0,3492.16,3803020,380303008.0,1416],[20240621,3492.16,3492.26,3492.49,3492.01,3492.29,4487242,448725152.0,1417],[20240621,3492.29,3492.17,3493.22,3492.13,3492.69,3886677,388668416.0,1418],[20240621,3492.69,3492.83,3493.22,3492.68,3492.8,3770930,377094208.0,1419],[20240621,3492.8,3492.68,3492.75,3491.73,3492.43,3767723,376773152.0,1420],[20240621,3492.43,3492.19,3499.2,3492.19,3498.45,10281961,1028197184.0,1421],[20240621,3498.45,3498.48,3498.55,3497.69,3497.83,4126588,412659648.0,1422],[20240621,3497.83,3497.73,3497.73,3496.57,3496.57,3644224,364423360.0,1423],[20240621,3496.57,3496.46,3496.46,3492.98,3493.04,6104297,610430912.0,1424],[20240621,3493.04,3493.63,3496.95,3493.36,3496.95,5182262,518227328.0,1425],[20240621,3496.95,3497.53,3497.86,3495.69,3495.69,4774489,477450016.0,1426],[20240621,3495.69,3495.71,3498.08,3495.71,3497.16,4215606,421561632.0,1427],[20240621,3497.16,3497.04,3499.96,3496.97,3499.14,5420792,542080192.0,1428],[20240621,3499.14,3499.18,3500.95,3499.12,3499.43,4889386,488939552.0,1429],[20240621,3499.43,3499.23,3499.64,3498.68,3498.76,3537006,353701600.0,1430],[20240621,3498.76,3499.11,3499.11,3497.01,3497.01,4841000,484100992.0,1431],[20240621,3497.01,3497.25,3497.25,3495.34,3495.34,4876067,487607936.0,1432],[20240621,3495.34,3495.26,3495.79,3495.1,3495.28,4376658,437666848.0,1433],[20240621,3495.28,3495.41,3495.48,3494.17,3494.17,4426631,442664032.0,1434],[20240621,3494.17,3494.17,3495.34,3494.17,3495.34,4834216,483422656.0,1435],[20240621,3495.34,3495.52,3495.52,3493.81,3493.96,4786979,478698720.0,1436],[20240621,3493.96,3493.73,3495.82,3493.56,3495.78,5626919,562693056.0,1437],[20240621,3495.78,3495.78,3496.26,3494.7,3495.86,5414496,541450560.0,1438],[20240621,3495.86,3496.02,3497.4,3495.84,3497.4,5138641,513865184.0,1439],[20240621,3497.4,3497.47,3497.47,3496.62,3497.25,5565391,556540032.0,1440],[20240621,3497.25,3497.38,3499.25,3497.38,3499.25,7794743,779475264.0,1441],[20240621,3499.25,3499.25,3499.46,3498.38,3498.38,6726183,672619520.0,1442],[20240621,3498.38,3498.66,3499.62,3498.42,3498.42,6819514,681952384.0,1443],[20240621,3498.42,3498.27,3499.31,3497.34,3499.31,7680027,768003968.0,1444],[20240621,3499.31,3499.43,3499.43,3498.0,3498.0,7418142,741815040.0,1445],[20240621,3498.0,3498.15,3500.75,3498.15,3500.2,10431187,1043119808.0,1446],[20240621,3500.2,3499.38,3500.72,3498.8,3500.61,8818570,881857856.0,1447],[20240621,3500.61,3500.78,3501.03,3499.17,3500.91,8236541,823655104.0,1448],[20240621,3500.91,3501.19,3501.77,3500.52,3501.63,9605678,960568832.0,1449],[20240621,3501.63,3501.72,3503.43,3500.92,3502.95,11377087,1137709696.0,1450],[20240621,3502.95,3502.56,3503.92,3502.18,3503.92,10666128,1066613696.0,1451],[20240621,3503.92,3504.12,3504.16,3502.16,3502.39,10005884,1000589312.0,1452],[20240621,3502.39,3503.08,3503.4,3502.42,3503.24,10033167,1003317632.0,1453],[20240621,3503.24,3503.09,3503.98,3502.56,3503.98,10065019,1006502976.0,1454],[20240621,3503.98,3503.79,3503.79,3502.19,3502.89,12280757,1228076672.0,1455],[20240621,3502.89,3503.09,3503.12,3502.42,3503.1,13337472,1333747968.0,1456],[20240621,3503.1,3502.79,3504.21,3502.27,3504.21,13641426,1364143616.0,1457],[20240621,3504.21,3504.12,3504.12,3503.91,3503.91,904149,90415080.0,1458],[20240621,3503.91,3503.91,3503.91,3503.91,3503.91,0,0.0,1459],[20240621,3503.91,3502.73,3502.73,3495.62,3495.62,85652649,8565264896.0,1500],[20240624,3495.62,3473.64,3481.76,3471.22,3478.71,74428041,7442804224.0,931],[20240624,3478.71,3479.31,3480.2,3476.09,3476.09,25488503,2548850944.0,932],[20240624,3476.09,3474.98,3475.38,3472.18,3473.6,24153318,2415332864.0,933],[20240624,3473.6,3473.26,3475.22,3472.19,3475.22,20660822,2066083200.0,934],[20240624,3475.22,3475.77,3476.51,3474.66,3475.15,18907604,1890761344.0,935],[20240624,3475.15,3474.84,3474.84,3473.26,3473.26,17700504,1770051456.0,936],[20240624,3473.26,3473.07,3474.64,3472.39,3473.4,20373311,2037332480.0,937],[20240624,3473.4,3473.21,3477.83,3473.21,3477.83,17457513,1745752320.0,938],[20240624,3477.83,3477.93,3479.51,3477.2,3477.36,17551693,1755170432.0,939],[20240624,3477.36,3476.85,3478.75,3476.15,3476.73,17473859,1747387008.0,940],[20240624,3476.73,3476.97,3480.25,3476.86,3480.25,14984524,1498453376.0,941],[20240624,3480.25,3479.77,3481.59,3479.31,3479.49,15887337,1588734464.0,942],[20240624,3479.49,3479.88,3481.84,3478.94,3478.94,15311482,1531149056.0,943],[20240624,3478.94,3478.72,3478.72,3477.11,3477.11,13877585,1387759616.0,944],[20240624,3477.11,3477.09,3477.56,3475.0,3475.0,13357817,1335782912.0,945],[20240624,3475.0,3475.1,3477.05,3474.11,3474.11,16361258,1636126592.0,946],[20240624,3474.11,3473.58,3476.01,3473.15,3476.01,15276139,1527614976.0,947],[20240624,3476.01,3475.64,3479.89,3475.39,3478.63,13365210,1336521728.0,948],[20240624,3478.63,3478.69,3478.69,3474.76,3475.89,12692068,1269207552.0,949],[20240624,3475.89,3476.14,3478.02,3476.14,3476.85,12905991,1290600320.0,950],[20240624,3476.85,3477.09,3480.37,3477.09,3478.79,15845642,1584565248.0,951],[20240624,3478.79,3479.34,3480.68,3479.08,3480.68,14952913,1495292160.0,952],[20240624,3480.68,3481.04,3481.04,3478.92,3478.96,10906964,1090697472.0,953],[20240624,3478.96,3478.88,3480.26,3477.85,3479.85,12966696,1296670720.0,954],[20240624,3479.85,3479.89,3479.89,3477.17,3477.25,11304089,1130409856.0,955],[20240624,3477.25,3477.09,3479.39,3477.09,3478.06,11325404,1132541568.0,956],[20240624,3478.06,3478.44,3478.78,3476.52,3476.52,11244845,1124485504.0,957],[20240624,3476.52,3476.36,3478.82,3476.24,3478.55,11519507,1151951872.0,958],[20240624,3478.55,3478.44,3479.8,3477.93,3479.15,10709525,1070953408.0,959],[20240624,3479.15,3479.35,3482.68,3479.02,3482.52,11562317,1156232576.0,1000],[20240624,3482.52,3482.65,3484.18,3482.13,3482.85,12835103,1283511424.0,1001],[20240624,3482.85,3483.2,3483.6,3482.47,3483.39,12585340,1258535040.0,1002],[20240624,3483.39,3483.18,3483.18,3480.46,3481.11,10207538,1020754688.0,1003],[20240624,3481.11,3481.33,3481.33,3480.41,3480.44,9199240,919924992.0,1004],[20240624,3480.44,3480.62,3483.26,3480.2,3482.29,10531759,1053176960.0,1005],[20240624,3482.29,3482.41,3482.41,3480.02,3480.5,10364921,1036493056.0,1006],[20240624,3480.5,3480.4,3480.4,3478.28,3478.28,8176770,817678080.0,1007],[20240624,3478.28,3478.63,3479.82,3478.21,3479.02,8812794,881280512.0,1008],[20240624,3479.02,3478.98,3478.98,3476.3,3476.3,9277726,927773248.0,1009],[20240624,3476.3,3476.54,3477.8,3476.17,3477.43,8061533,806154368.0,1010],[20240624,3477.43,3477.55,3477.77,3475.6,3475.69,8820523,882053312.0,1011],[20240624,3475.69,3475.64,3476.91,3475.61,3476.38,7860661,786067008.0,1012],[20240624,3476.38,3476.3,3476.3,3474.76,3474.92,7507844,750785152.0,1013],[20240624,3474.92,3474.74,3476.44,3474.2,3475.9,9788395,978840576.0,1014],[20240624,3475.9,3475.92,3475.92,3474.22,3475.49,7395982,739599488.0,1015],[20240624,3475.49,3476.01,3478.2,3475.96,3478.09,9432410,943242112.0,1016],[20240624,3478.09,3478.09,3479.49,3478.09,3478.65,9005248,900525632.0,1017],[20240624,3478.65,3478.66,3478.82,3476.03,3476.03,8945942,894594880.0,1018],[20240624,3476.03,3476.06,3477.48,3475.93,3476.55,8032222,803223424.0,1019],[20240624,3476.55,3475.88,3477.41,3475.37,3476.2,8859291,885930112.0,1020],[20240624,3476.2,3475.69,3480.72,3475.69,3480.72,11758419,1175842944.0,1021],[20240624,3480.72,3480.75,3485.19,3480.75,3484.72,11788296,1178830720.0,1022],[20240624,3484.72,3484.55,3485.14,3482.75,3485.14,8546259,854627008.0,1023],[20240624,3485.14,3485.29,3486.4,3484.72,3484.72,8319160,831917120.0,1024],[20240624,3484.72,3484.14,3484.14,3481.63,3483.47,8802960,880297152.0,1025],[20240624,3483.47,3483.42,3486.97,3483.42,3485.56,9789193,978920320.0,1026],[20240624,3485.56,3485.42,3485.42,3481.74,3482.45,7373108,737311872.0,1027],[20240624,3482.45,3483.37,3483.98,3482.18,3483.6,6417531,641754048.0,1028],[20240624,3483.6,3484.25,3485.78,3483.64,3485.78,7502272,750228224.0,1029],[20240624,3485.78,3485.71,3487.47,3483.4,3483.4,8039752,803975936.0,1030],[20240624,3483.4,3483.38,3484.45,3482.79,3483.31,6951559,695156864.0,1031],[20240624,3483.31,3483.15,3483.23,3481.24,3481.24,7575369,757537984.0,1032],[20240624,3481.24,3481.15,3481.29,3478.61,3479.16,7878147,787815872.0,1033],[20240624,3479.16,3479.98,3481.74,3479.61,3479.83,8569547,856955840.0,1034],[20240624,3479.83,3479.36,3480.74,3479.25,3480.19,7183396,718340544.0,1035],[20240624,3480.19,3480.35,3480.35,3478.19,3478.19,6458469,645848000.0,1036],[20240624,3478.19,3477.95,3478.5,3476.63,3477.05,6862552,686256192.0,1037],[20240624,3477.05,3477.33,3479.1,3476.98,3477.37,8430303,843031360.0,1038],[20240624,3477.37,3477.49,3477.49,3475.47,3475.47,5795935,579594432.0,1039],[20240624,3475.47,3476.2,3479.15,3476.2,3477.32,8276981,827699072.0,1040],[20240624,3477.32,3477.43,3477.43,3475.98,3476.06,6117630,611763904.0,1041],[20240624,3476.06,3476.03,3479.56,3476.03,3479.16,8105727,810573632.0,1042],[20240624,3479.16,3478.84,3478.94,3477.02,3477.02,5305083,530509120.0,1043],[20240624,3477.02,3477.01,3478.46,3477.01,3477.82,6042580,604258816.0,1044],[20240624,3477.82,3477.97,3478.64,3477.45,3477.45,5120883,512089280.0,1045],[20240624,3477.45,3477.74,3477.76,3476.14,3476.19,5934769,593477824.0,1046],[20240624,3476.19,3475.95,3477.9,3475.95,3476.66,7539685,753969600.0,1047],[20240624,3476.66,3476.36,3476.38,3475.07,3475.52,6697766,669777664.0,1048],[20240624,3475.52,3475.41,3476.38,3474.77,3474.77,7356836,735684864.0,1049],[20240624,3474.77,3474.84,3478.3,3474.84,3476.95,9689513,968952448.0,1050],[20240624,3476.95,3476.76,3476.76,3473.88,3474.07,6367964,636797440.0,1051],[20240624,3474.07,3473.82,3474.48,3473.0,3474.26,8813241,881325056.0,1052],[20240624,3474.26,3474.71,3479.84,3474.71,3479.28,11401024,1140103552.0,1053],[20240624,3479.28,3479.25,3480.71,3478.76,3480.65,5794412,579442112.0,1054],[20240624,3480.65,3480.39,3481.18,3479.58,3479.77,5904024,590403200.0,1055],[20240624,3479.77,3479.6,3482.01,3479.6,3481.99,6203461,620347008.0,1056],[20240624,3481.99,3481.89,3483.13,3481.89,3482.13,5829530,582954176.0,1057],[20240624,3482.13,3481.64,3481.65,3479.14,3479.14,5270307,527031712.0,1058],[20240624,3479.14,3478.87,3478.93,3477.31,3477.38,4833150,483315968.0,1059],[20240624,3477.38,3477.42,3477.99,3476.79,3476.89,4285577,428558752.0,1100],[20240624,3476.89,3476.7,3477.28,3476.18,3476.31,4856682,485668800.0,1101],[20240624,3476.31,3476.39,3476.4,3475.53,3475.9,4813643,481365376.0,1102],[20240624,3475.9,3475.54,3476.33,3475.3,3475.37,4745381,474538880.0,1103],[20240624,3475.37,3475.71,3475.71,3474.88,3475.17,5605790,560579904.0,1104],[20240624,3475.17,3474.98,3475.57,3474.57,3474.99,4807336,480734560.0,1105],[20240624,3474.99,3475.01,3477.0,3474.93,3476.25,6067140,606714816.0,1106],[20240624,3476.25,3476.72,3477.48,3475.89,3475.89,4987297,498730848.0,1107],[20240624,3475.89,3475.57,3475.93,3474.58,3475.91,4959154,495916320.0,1108],[20240624,3475.91,3475.56,3475.6,3474.7,3474.98,4236424,423643456.0,1109],[20240624,3474.98,3475.09,3477.55,3475.09,3477.4,5698071,569808064.0,1110],[20240624,3477.4,3477.18,3479.59,3476.98,3479.3,5085398,508540608.0,1111],[20240624,3479.3,3479.36,3479.87,3478.81,3479.56,5112315,511232576.0,1112],[20240624,3479.56,3479.98,3481.45,3479.98,3480.91,5661075,566108608.0,1113],[20240624,3480.91,3480.86,3483.07,3480.66,3482.9,5632407,563241600.0,1114],[20240624,3482.9,3482.75,3482.87,3481.74,3482.52,4603014,460302528.0,1115],[20240624,3482.52,3482.51,3484.84,3482.51,3484.48,7512872,751288192.0,1116],[20240624,3484.48,3484.37,3484.37,3483.16,3483.31,4569414,456942496.0,1117],[20240624,3483.31,3482.96,3483.22,3481.49,3481.75,5351222,535123168.0,1118],[20240624,3481.75,3481.72,3481.97,3480.28,3481.72,5728582,572859072.0,1119],[20240624,3481.72,3481.98,3484.25,3481.98,3483.92,7005031,700503872.0,1120],[20240624,3483.92,3483.6,3483.6,3481.55,3481.55,4333689,433370048.0,1121],[20240624,3481.55,3481.48,3484.87,3480.79,3484.87,7015297,701530624.0,1122],[20240624,3484.87,3485.07,3485.46,3483.98,3484.44,4798463,479847456.0,1123],[20240624,3484.44,3485.1,3487.28,3485.1,3486.3,6830152,683016064.0,1124],[20240624,3486.3,3485.89,3487.67,3484.47,3487.17,5772738,577274560.0,1125],[20240624,3487.17,3486.76,3488.87,3486.76,3488.87,5855587,585559808.0,1126],[20240624,3488.87,3488.68,3492.01,3488.68,3491.91,8024783,802479360.0,1127],[20240624,3491.91,3491.56,3493.03,3491.13,3492.5,7210293,721030144.0,1128],[20240624,3492.5,3493.0,3493.0,3491.44,3491.44,5489732,548974272.0,1129],[20240624,3491.44,3491.21,3491.21,3489.78,3489.9,4389188,438920096.0,1130],[20240624,3489.9,3489.77,3489.77,3487.28,3488.87,15009639,1500965120.0,1301],[20240624,3488.87,3488.99,3490.72,3488.98,3490.63,7312004,731201408.0,1302],[20240624,3490.63,3490.61,3490.85,3489.94,3490.55,5808610,580861760.0,1303],[20240624,3490.55,3490.53,3490.53,3489.1,3489.55,5152780,515278944.0,1304],[20240624,3489.55,3489.67,3491.79,3488.85,3491.79,5986156,598616832.0,1305],[20240624,3491.79,3491.46,3491.68,3490.65,3491.53,4784082,478409216.0,1306],[20240624,3491.53,3491.56,3492.12,3491.23,3491.84,4914133,491414144.0,1307],[20240624,3491.84,3491.9,3493.9,3491.9,3493.59,5155117,515512864.0,1308],[20240624,3493.59,3493.61,3497.33,3493.61,3497.33,9694194,969420608.0,1309],[20240624,3497.33,3497.27,3499.16,3497.12,3498.78,7591745,759175616.0,1310],[20240624,3498.78,3499.12,3501.53,3499.1,3501.35,9718132,971814080.0,1311],[20240624,3501.35,3501.21,3504.46,3500.56,3504.12,10921718,1092172928.0,1312],[20240624,3504.12,3504.18,3505.78,3501.56,3501.56,11794912,1179492352.0,1313],[20240624,3501.56,3501.26,3501.66,3498.95,3499.54,7346258,734626688.0,1314],[20240624,3499.54,3499.34,3499.34,3497.71,3498.94,5480917,548092352.0,1315],[20240624,3498.94,3499.34,3500.92,3499.34,3499.59,6958183,695819264.0,1316],[20240624,3499.59,3499.4,3499.4,3496.47,3497.7,6334134,633414464.0,1317],[20240624,3497.7,3497.99,3498.02,3497.38,3497.92,4694762,469477184.0,1318],[20240624,3497.92,3497.93,3501.29,3497.55,3500.84,7200343,720035456.0,1319],[20240624,3500.84,3500.84,3500.89,3499.1,3499.42,5376584,537659072.0,1320],[20240624,3499.42,3499.14,3499.34,3498.03,3498.03,4592142,459215296.0,1321],[20240624,3498.03,3497.78,3498.03,3497.48,3497.92,4001333,400134208.0,1322],[20240624,3497.92,3497.81,3497.81,3496.7,3496.94,4565858,456586720.0,1323],[20240624,3496.94,3496.84,3497.86,3496.79,3497.45,4151694,415170464.0,1324],[20240624,3497.45,3497.74,3498.36,3497.59,3498.36,4273525,427353408.0,1325],[20240624,3498.36,3498.11,3498.11,3497.02,3497.09,4705603,470561408.0,1326],[20240624,3497.09,3496.86,3498.52,3496.86,3498.06,5183409,518341888.0,1327],[20240624,3498.06,3498.05,3498.05,3497.59,3498.01,3819922,381993152.0,1328],[20240624,3498.01,3497.85,3499.91,3497.85,3499.87,5018378,501839008.0,1329],[20240624,3499.87,3499.81,3499.88,3499.04,3499.04,4166715,416672224.0,1330],[20240624,3499.04,3499.02,3499.37,3498.71,3499.12,5420767,542077760.0,1331],[20240624,3499.12,3499.18,3499.73,3498.92,3499.65,4500485,450049536.0,1332],[20240624,3499.65,3499.6,3500.17,3498.87,3498.87,5721023,572103104.0,1333],[20240624,3498.87,3498.78,3498.78,3497.87,3497.87,4760030,476003840.0,1334],[20240624,3497.87,3497.68,3497.68,3497.04,3497.13,3965858,396586816.0,1335],[20240624,3497.13,3496.94,3497.61,3496.6,3497.37,5042646,504265472.0,1336],[20240624,3497.37,3497.5,3497.5,3495.24,3495.62,5484974,548498304.0,1337],[20240624,3495.62,3496.41,3496.49,3495.74,3495.79,4515781,451579136.0,1338],[20240624,3495.79,3495.74,3495.74,3494.81,3495.3,4472943,447295232.0,1339],[20240624,3495.3,3495.05,3495.05,3493.83,3493.93,4235065,423507584.0,1340],[20240624,3493.93,3493.67,3494.25,3493.15,3493.47,4926303,492631232.0,1341],[20240624,3493.47,3493.52,3493.83,3493.33,3493.49,4012543,401255360.0,1342],[20240624,3493.49,3493.61,3493.63,3493.06,3493.12,3816987,381699904.0,1343],[20240624,3493.12,3493.6,3494.13,3493.07,3493.32,5270040,527004960.0,1344],[20240624,3493.32,3493.0,3493.07,3492.3,3492.5,4310891,431089888.0,1345],[20240624,3492.5,3492.69,3493.56,3492.52,3493.4,4407621,440763232.0,1346],[20240624,3493.4,3493.11,3493.28,3492.21,3492.22,4889368,488937760.0,1347],[20240624,3492.22,3492.35,3492.35,3491.09,3491.26,4779193,477920128.0,1348],[20240624,3491.26,3491.02,3491.35,3490.88,3491.12,4863680,486369056.0,1349],[20240624,3491.12,3491.12,3494.76,3491.12,3493.92,7583355,758336320.0,1350],[20240624,3493.92,3494.11,3494.11,3492.43,3492.47,4124553,412456352.0,1351],[20240624,3492.47,3492.51,3492.52,3492.01,3492.15,3309639,330964928.0,1352],[20240624,3492.15,3492.22,3492.22,3491.57,3491.72,3665543,366555296.0,1353],[20240624,3491.72,3491.39,3491.39,3490.68,3490.69,4714882,471489280.0,1354],[20240624,3490.69,3490.59,3490.71,3489.84,3489.84,4400034,440004288.0,1355],[20240624,3489.84,3489.86,3491.13,3489.71,3489.95,5234958,523496864.0,1356],[20240624,3489.95,3489.67,3489.9,3489.12,3489.23,4672566,467257664.0,1357],[20240624,3489.23,3489.4,3489.4,3488.45,3488.68,4839641,483965120.0,1358],[20240624,3488.68,3488.63,3491.62,3487.75,3491.62,6809055,680906432.0,1359],[20240624,3491.62,3491.97,3491.97,3489.8,3489.8,4345996,434600640.0,1400],[20240624,3489.8,3489.87,3493.69,3489.87,3493.66,6299467,629947840.0,1401],[20240624,3493.66,3493.54,3494.99,3493.45,3493.45,5783066,578307584.0,1402],[20240624,3493.45,3493.14,3496.03,3492.32,3495.91,6479109,647911872.0,1403],[20240624,3495.91,3495.84,3495.84,3494.23,3494.42,3771777,377178688.0,1404],[20240624,3494.42,3494.39,3495.95,3494.32,3495.64,4441750,444175808.0,1405],[20240624,3495.64,3495.38,3495.38,3494.74,3494.78,3295796,329580512.0,1406],[20240624,3494.78,3495.04,3497.1,3495.02,3496.95,6191579,619158720.0,1407],[20240624,3496.95,3497.15,3497.15,3495.99,3496.88,4150366,415037440.0,1408],[20240624,3496.88,3496.8,3498.34,3496.74,3498.32,5006987,500699744.0,1409],[20240624,3498.32,3498.19,3499.7,3498.19,3498.71,5528936,552894592.0,1410],[20240624,3498.71,3498.67,3498.67,3496.7,3496.7,4626788,462679616.0,1411],[20240624,3496.7,3496.82,3496.82,3496.12,3496.21,3530567,353057952.0,1412],[20240624,3496.21,3496.25,3496.25,3494.81,3495.03,4405014,440502336.0,1413],[20240624,3495.03,3494.57,3494.64,3492.73,3492.73,6082484,608249216.0,1414],[20240624,3492.73,3492.7,3493.1,3492.46,3492.58,5440116,544012544.0,1415],[20240624,3492.58,3492.68,3493.81,3492.32,3492.32,4987677,498768672.0,1416],[20240624,3492.32,3492.55,3494.67,3492.55,3493.89,5254916,525492448.0,1417],[20240624,3493.89,3494.02,3495.84,3493.49,3495.64,4695168,469517600.0,1418],[20240624,3495.64,3495.51,3495.56,3494.7,3495.29,3886417,388642784.0,1419],[20240624,3495.29,3495.36,3495.36,3492.66,3493.94,4786185,478619552.0,1420],[20240624,3493.94,3494.11,3494.33,3492.89,3493.53,4236153,423616288.0,1421],[20240624,3493.53,3493.71,3494.38,3492.58,3492.9,5265768,526578048.0,1422],[20240624,3492.9,3492.84,3492.95,3491.91,3492.19,4398291,439830112.0,1423],[20240624,3492.19,3492.25,3492.33,3490.39,3490.39,4997724,499773408.0,1424],[20240624,3490.39,3490.38,3491.21,3490.3,3491.21,5516696,551670528.0,1425],[20240624,3491.21,3490.9,3490.9,3490.15,3490.19,4990765,499077664.0,1426],[20240624,3490.19,3490.07,3490.07,3488.0,3488.2,6016508,601651968.0,1427],[20240624,3488.2,3488.25,3490.34,3488.15,3489.46,6516350,651636096.0,1428],[20240624,3489.46,3489.44,3490.22,3489.02,3490.22,5009112,500912064.0,1429],[20240624,3490.22,3490.26,3490.32,3488.78,3488.78,5275726,527573440.0,1430],[20240624,3488.78,3488.77,3489.07,3486.53,3486.53,8042512,804252288.0,1431],[20240624,3486.53,3486.61,3488.84,3485.12,3488.84,11247036,1124704512.0,1432],[20240624,3488.84,3489.44,3489.93,3487.81,3488.34,7585881,758589312.0,1433],[20240624,3488.34,3488.68,3489.78,3488.68,3488.83,6453170,645317952.0,1434],[20240624,3488.83,3488.94,3490.79,3488.94,3489.82,7791209,779121728.0,1435],[20240624,3489.82,3489.88,3491.65,3489.88,3491.44,7895619,789562688.0,1436],[20240624,3491.44,3491.49,3491.55,3489.5,3491.01,6471087,647109760.0,1437],[20240624,3491.01,3490.89,3490.89,3488.43,3490.13,7385741,738575104.0,1438],[20240624,3490.13,3490.25,3490.74,3485.51,3485.51,9728123,972813248.0,1439],[20240624,3485.51,3485.43,3486.63,3485.03,3485.46,9996330,999633984.0,1440],[20240624,3485.46,3485.37,3485.37,3482.46,3484.68,13079881,1307989248.0,1441],[20240624,3484.68,3483.74,3485.67,3482.74,3485.67,11154875,1115488512.0,1442],[20240624,3485.67,3485.65,3485.75,3482.77,3482.78,8666336,866634624.0,1443],[20240624,3482.78,3482.84,3483.07,3481.17,3481.17,10820311,1082032000.0,1444],[20240624,3481.17,3481.41,3481.87,3480.49,3480.51,9839001,983901120.0,1445],[20240624,3480.51,3480.32,3482.12,3479.88,3481.41,11386963,1138697344.0,1446],[20240624,3481.41,3481.22,3481.49,3479.85,3479.85,10165166,1016517888.0,1447],[20240624,3479.85,3479.87,3479.87,3477.99,3478.21,11869821,1186983168.0,1448],[20240624,3478.21,3478.3,3478.87,3477.3,3477.44,12368614,1236862592.0,1449],[20240624,3477.44,3477.1,3478.17,3476.26,3477.64,13736568,1373657728.0,1450],[20240624,3477.64,3478.27,3478.27,3476.41,3476.41,11614172,1161418240.0,1451],[20240624,3476.41,3476.22,3476.9,3475.8,3476.41,11914882,1191489152.0,1452],[20240624,3476.41,3476.16,3478.04,3475.91,3478.04,12773304,1277331584.0,1453],[20240624,3478.04,3478.21,3478.58,3477.01,3477.56,11354270,1135427968.0,1454],[20240624,3477.56,3477.68,3478.45,3477.62,3478.28,12042524,1204253184.0,1455],[20240624,3478.28,3477.96,3478.23,3476.94,3477.09,12293604,1229361536.0,1456],[20240624,3477.09,3476.94,3477.48,3476.27,3476.29,12343913,1234392320.0,1457],[20240624,3476.29,3476.24,3476.24,3476.06,3476.06,821632,82163400.0,1458],[20240624,3476.06,3476.06,3476.06,3476.06,3476.06,0,0.0,1459],[20240624,3476.06,3476.4,3476.91,3476.4,3476.81,23409669,2340967168.0,1500],[20240625,3476.81,3475.16,3481.69,3475.16,3479.67,54828738,5482874880.0,931],[20240625,3479.67,3479.42,3480.41,3478.56,3479.6,24493064,2449307392.0,932],[20240625,3479.6,3480.08,3483.22,3479.24,3480.45,21386828,2138683776.0,933],[20240625,3480.45,3480.37,3480.37,3475.59,3475.78,18770811,1877082112.0,934],[20240625,3475.78,3475.55,3476.69,3475.01,3475.09,15815359,1581537152.0,935],[20240625,3475.09,3474.98,3474.98,3472.37,3473.81,17960504,1796051200.0,936],[20240625,3473.81,3472.96,3473.6,3470.42,3471.35,18733366,1873337728.0,937],[20240625,3471.35,3470.87,3471.0,3468.94,3469.83,18398631,1839863936.0,938],[20240625,3469.83,3469.75,3470.67,3469.2,3470.15,14556012,1455602176.0,939],[20240625,3470.15,3469.89,3471.9,3469.07,3469.07,15450310,1545031936.0,940],[20240625,3469.07,3469.1,3471.86,3469.1,3471.25,14630543,1463055360.0,941],[20240625,3471.25,3471.48,3474.9,3471.48,3474.31,18667679,1866768896.0,942],[20240625,3474.31,3474.14,3474.14,3472.29,3472.52,14202880,1420289024.0,943],[20240625,3472.52,3472.61,3472.61,3470.51,3470.51,14739867,1473987968.0,944],[20240625,3470.51,3470.66,3474.28,3470.66,3474.14,15818651,1581866112.0,945],[20240625,3474.14,3473.72,3474.0,3471.46,3471.65,13814854,1381486336.0,946],[20240625,3471.65,3471.32,3473.24,3471.08,3471.62,17404906,1740491904.0,947],[20240625,3471.62,3472.01,3472.37,3470.84,3471.61,15306671,1530667776.0,948],[20240625,3471.61,3471.6,3472.9,3469.64,3472.56,14144754,1414476416.0,949],[20240625,3472.56,3473.02,3476.15,3473.0,3476.1,15539192,1553920256.0,950],[20240625,3476.1,3475.77,3475.77,3473.88,3474.34,17528372,1752838272.0,951],[20240625,3474.34,3474.32,3474.32,3472.19,3472.89,13811575,1381158528.0,952],[20240625,3472.89,3472.96,3477.73,3472.96,3477.73,12607589,1260759936.0,953],[20240625,3477.73,3477.48,3479.51,3477.42,3478.38,13271231,1327123968.0,954],[20240625,3478.38,3478.73,3480.42,3478.55,3479.96,11666990,1166699904.0,955],[20240625,3479.96,3479.79,3482.25,3479.48,3482.25,13291284,1329129344.0,956],[20240625,3482.25,3482.12,3482.71,3481.07,3482.44,11313162,1131317376.0,957],[20240625,3482.44,3482.34,3482.43,3479.57,3479.88,10780247,1078025728.0,958],[20240625,3479.88,3479.63,3482.13,3479.63,3482.04,12010517,1201052544.0,959],[20240625,3482.04,3482.06,3483.03,3481.98,3482.17,11047932,1104794240.0,1000],[20240625,3482.17,3482.04,3482.44,3481.62,3481.97,14260408,1426041728.0,1001],[20240625,3481.97,3481.6,3481.6,3479.27,3479.27,10056732,1005674304.0,1002],[20240625,3479.27,3479.25,3479.38,3478.16,3479.17,9756443,975645184.0,1003],[20240625,3479.17,3479.39,3479.39,3477.28,3477.56,11432505,1143251328.0,1004],[20240625,3477.56,3477.45,3477.45,3475.57,3475.83,9377539,937754752.0,1005],[20240625,3475.83,3475.78,3477.31,3475.76,3476.9,8145705,814571456.0,1006],[20240625,3476.9,3476.83,3477.47,3476.68,3477.47,7760585,776059456.0,1007],[20240625,3477.47,3477.18,3477.68,3475.57,3477.42,9632475,963248320.0,1008],[20240625,3477.42,3477.23,3478.82,3477.23,3477.94,7172125,717213376.0,1009],[20240625,3477.94,3477.95,3479.0,3476.82,3476.82,7051845,705185536.0,1010],[20240625,3476.82,3476.81,3478.11,3476.59,3477.95,5866553,586656448.0,1011],[20240625,3477.95,3478.09,3478.1,3477.33,3477.67,5809600,580960704.0,1012],[20240625,3477.67,3477.8,3477.8,3475.89,3475.92,6654428,665444032.0,1013],[20240625,3475.92,3476.05,3476.93,3474.8,3476.93,8689539,868955008.0,1014],[20240625,3476.93,3477.06,3477.06,3475.12,3475.51,6027660,602766976.0,1015],[20240625,3475.51,3475.42,3475.45,3474.36,3474.68,5390953,539096256.0,1016],[20240625,3474.68,3475.22,3477.74,3474.36,3477.74,7292278,729228864.0,1017],[20240625,3477.74,3477.86,3480.5,3477.76,3480.5,7161644,716165184.0,1018],[20240625,3480.5,3480.62,3480.71,3479.93,3480.31,6229109,622911744.0,1019],[20240625,3480.31,3480.68,3480.68,3479.28,3480.5,7145239,714524480.0,1020],[20240625,3480.5,3480.59,3480.73,3479.23,3479.82,8300010,830002048.0,1021],[20240625,3479.82,3479.68,3482.46,3479.68,3481.66,7550158,755016896.0,1022],[20240625,3481.66,3481.73,3482.58,3481.73,3481.96,5737806,573781760.0,1023],[20240625,3481.96,3481.88,3482.01,3480.24,3480.24,6280374,628038528.0,1024],[20240625,3480.24,3480.4,3480.94,3479.49,3479.77,6279561,627957376.0,1025],[20240625,3479.77,3479.91,3479.91,3478.37,3478.97,5919545,591955520.0,1026],[20240625,3478.97,3478.82,3478.88,3477.97,3477.97,6469350,646935936.0,1027],[20240625,3477.97,3478.03,3478.03,3476.69,3477.14,6389101,638911104.0,1028],[20240625,3477.14,3477.05,3477.39,3476.68,3476.75,5298137,529814464.0,1029],[20240625,3476.75,3477.11,3477.68,3476.58,3477.32,5382256,538226560.0,1030],[20240625,3477.32,3477.18,3477.51,3476.56,3477.18,6583490,658349952.0,1031],[20240625,3477.18,3477.23,3478.28,3477.18,3478.28,7736654,773666432.0,1032],[20240625,3478.28,3478.18,3478.18,3477.23,3477.44,6099831,609984064.0,1033],[20240625,3477.44,3477.55,3479.59,3477.55,3478.32,7890343,789035392.0,1034],[20240625,3478.32,3478.26,3478.26,3476.63,3476.68,6155515,615552640.0,1035],[20240625,3476.68,3476.67,3476.76,3475.5,3475.57,6922381,692238848.0,1036],[20240625,3475.57,3475.64,3475.64,3474.03,3474.73,7588683,758869440.0,1037],[20240625,3474.73,3475.15,3477.58,3475.04,3475.87,8536982,853699520.0,1038],[20240625,3475.87,3476.11,3476.17,3475.19,3475.3,4824911,482492096.0,1039],[20240625,3475.3,3475.37,3475.69,3474.09,3474.2,5124354,512436320.0,1040],[20240625,3474.2,3474.01,3474.45,3473.17,3473.58,5939275,593928512.0,1041],[20240625,3473.58,3473.42,3473.56,3472.2,3472.2,6360131,636013952.0,1042],[20240625,3472.2,3472.51,3473.03,3471.73,3472.83,8141130,814114048.0,1043],[20240625,3472.83,3472.61,3472.61,3471.42,3471.42,6437133,643714176.0,1044],[20240625,3471.42,3471.38,3471.54,3470.27,3471.19,6598709,659872000.0,1045],[20240625,3471.19,3471.43,3472.76,3471.32,3472.3,7193813,719382272.0,1046],[20240625,3472.3,3472.36,3472.48,3471.15,3471.15,6673702,667371200.0,1047],[20240625,3471.15,3471.15,3473.02,3470.74,3472.43,6954548,695455808.0,1048],[20240625,3472.43,3472.29,3472.29,3470.72,3471.0,5403332,540334144.0,1049],[20240625,3471.0,3470.83,3472.05,3470.49,3471.42,6706569,670657920.0,1050],[20240625,3471.42,3471.53,3473.05,3471.51,3473.05,6379952,637996352.0,1051],[20240625,3473.05,3472.71,3473.25,3472.24,3472.25,4935105,493511424.0,1052],[20240625,3472.25,3472.29,3473.31,3472.19,3472.54,5436174,543618624.0,1053],[20240625,3472.54,3472.41,3472.76,3471.64,3471.92,4595434,459544480.0,1054],[20240625,3471.92,3471.94,3471.94,3470.1,3470.36,5529806,552981696.0,1055],[20240625,3470.36,3470.81,3470.84,3470.0,3470.64,6002782,600278976.0,1056],[20240625,3470.64,3470.64,3470.64,3469.43,3469.83,5415298,541530816.0,1057],[20240625,3469.83,3469.46,3469.72,3468.33,3468.39,5876320,587633152.0,1058],[20240625,3468.39,3468.74,3470.79,3468.74,3470.39,6356604,635661184.0,1059],[20240625,3470.39,3470.66,3470.67,3469.31,3469.49,4342642,434264992.0,1100],[20240625,3469.49,3469.46,3470.56,3469.06,3470.2,5394413,539442176.0,1101],[20240625,3470.2,3469.99,3470.11,3468.38,3468.38,4685588,468559680.0,1102],[20240625,3468.38,3469.25,3471.0,3468.64,3470.72,5447275,544728640.0,1103],[20240625,3470.72,3470.8,3470.8,3468.7,3468.7,4615736,461574592.0,1104],[20240625,3468.7,3468.77,3468.77,3467.44,3467.44,6423404,642341440.0,1105],[20240625,3467.44,3467.76,3469.6,3467.47,3468.58,6152178,615219072.0,1106],[20240625,3468.58,3468.24,3468.53,3466.59,3466.59,5398331,539833792.0,1107],[20240625,3466.59,3466.85,3468.9,3466.85,3467.92,5908109,590812096.0,1108],[20240625,3467.92,3468.18,3470.51,3468.18,3469.42,5908546,590855808.0,1109],[20240625,3469.42,3469.35,3469.35,3467.35,3467.63,4200923,420093408.0,1110],[20240625,3467.63,3467.91,3468.48,3466.64,3467.85,6030139,603014656.0,1111],[20240625,3467.85,3467.53,3467.95,3466.75,3466.8,3832807,383281568.0,1112],[20240625,3466.8,3466.57,3469.15,3466.57,3467.7,4969899,496991104.0,1113],[20240625,3467.7,3467.93,3467.95,3466.84,3467.01,3846517,384652928.0,1114],[20240625,3467.01,3467.32,3468.5,3466.92,3467.53,4213685,421369504.0,1115],[20240625,3467.53,3467.73,3467.73,3465.88,3465.88,5399867,539987648.0,1116],[20240625,3465.88,3465.84,3466.2,3464.68,3464.68,5362936,536294528.0,1117],[20240625,3464.68,3464.37,3464.92,3463.72,3463.72,5917645,591765568.0,1118],[20240625,3463.72,3463.75,3466.17,3463.69,3464.95,6616244,661625472.0,1119],[20240625,3464.95,3464.36,3464.64,3463.63,3463.63,3896001,389601056.0,1120],[20240625,3463.63,3463.85,3464.45,3462.96,3464.16,5312579,531258976.0,1121],[20240625,3464.16,3464.14,3464.14,3463.04,3463.04,3775993,377600192.0,1122],[20240625,3463.04,3463.43,3463.43,3460.38,3460.39,7796186,779619712.0,1123],[20240625,3460.39,3460.49,3462.83,3460.49,3462.51,5799594,579960448.0,1124],[20240625,3462.51,3462.55,3462.55,3461.82,3461.84,3574017,357402816.0,1125],[20240625,3461.84,3462.0,3463.04,3461.45,3463.04,4702882,470289472.0,1126],[20240625,3463.04,3462.82,3463.2,3462.61,3462.61,3699362,369937120.0,1127],[20240625,3462.61,3462.99,3463.48,3462.75,3463.3,3413522,341353184.0,1128],[20240625,3463.3,3463.32,3463.56,3463.0,3463.05,3161158,316116704.0,1129],[20240625,3463.05,3463.28,3463.42,3462.77,3462.91,3344696,334470368.0,1130],[20240625,3462.91,3463.23,3464.09,3461.49,3463.73,13662478,1366248960.0,1301],[20240625,3463.73,3463.7,3463.84,3461.75,3461.75,5722937,572294720.0,1302],[20240625,3461.75,3461.93,3463.97,3461.55,3463.5,6401911,640192128.0,1303],[20240625,3463.5,3463.6,3463.6,3460.6,3461.14,6077511,607752064.0,1304],[20240625,3461.14,3461.0,3461.31,3459.79,3461.31,6721501,672151168.0,1305],[20240625,3461.31,3461.73,3462.82,3460.91,3462.82,5445710,544571776.0,1306],[20240625,3462.82,3463.19,3465.8,3463.19,3465.34,7931993,793200192.0,1307],[20240625,3465.34,3465.2,3467.75,3465.2,3467.38,5737614,573762368.0,1308],[20240625,3467.38,3467.59,3467.65,3466.27,3466.51,4746504,474651456.0,1309],[20240625,3466.51,3466.49,3467.51,3466.49,3467.44,3920779,392078912.0,1310],[20240625,3467.44,3467.66,3468.21,3467.36,3468.09,4792001,479201024.0,1311],[20240625,3468.09,3467.95,3467.95,3465.68,3465.68,5684047,568405696.0,1312],[20240625,3465.68,3465.72,3468.16,3465.72,3468.16,5335507,533551680.0,1313],[20240625,3468.16,3467.69,3468.26,3467.69,3468.08,4415446,441545472.0,1314],[20240625,3468.08,3468.11,3468.33,3466.67,3467.26,4737401,473741024.0,1315],[20240625,3467.26,3467.17,3468.24,3467.12,3468.01,4850946,485095552.0,1316],[20240625,3468.01,3468.37,3469.9,3467.98,3469.8,5565118,556512704.0,1317],[20240625,3469.8,3469.62,3471.62,3469.36,3471.62,5616687,561669440.0,1318],[20240625,3471.62,3471.37,3471.86,3470.47,3471.34,6854622,685463296.0,1319],[20240625,3471.34,3471.39,3473.49,3471.39,3473.32,6370930,637094016.0,1320],[20240625,3473.32,3473.32,3473.44,3472.66,3473.25,6269512,626952448.0,1321],[20240625,3473.25,3472.97,3474.18,3472.91,3474.18,5989254,598926336.0,1322],[20240625,3474.18,3474.32,3474.57,3473.58,3473.6,6620695,662070464.0,1323],[20240625,3473.6,3473.53,3474.84,3473.45,3474.84,5540167,554017600.0,1324],[20240625,3474.84,3474.91,3476.61,3474.91,3476.46,6368773,636878336.0,1325],[20240625,3476.46,3476.68,3476.68,3474.19,3474.29,7279389,727939968.0,1326],[20240625,3474.29,3474.71,3474.71,3473.18,3473.47,5228386,522839744.0,1327],[20240625,3473.47,3473.51,3474.14,3473.35,3473.97,5687015,568702336.0,1328],[20240625,3473.97,3474.14,3475.49,3474.14,3475.49,5783488,578349696.0,1329],[20240625,3475.49,3475.28,3475.43,3474.38,3474.85,7143986,714399680.0,1330],[20240625,3474.85,3474.71,3474.71,3474.06,3474.63,6255774,625578304.0,1331],[20240625,3474.63,3474.43,3474.67,3473.51,3473.75,5616951,561696000.0,1332],[20240625,3473.75,3473.52,3473.52,3472.25,3472.26,5456927,545693760.0,1333],[20240625,3472.26,3472.23,3472.33,3471.17,3471.4,5584564,558457344.0,1334],[20240625,3471.4,3471.35,3471.35,3470.19,3470.54,4988511,498852224.0,1335],[20240625,3470.54,3470.82,3470.82,3470.15,3470.52,4061915,406192768.0,1336],[20240625,3470.52,3470.45,3470.45,3469.43,3469.84,4421728,442173728.0,1337],[20240625,3469.84,3470.04,3470.83,3469.92,3470.77,4492837,449284640.0,1338],[20240625,3470.77,3470.53,3470.76,3469.57,3469.59,4668468,466847872.0,1339],[20240625,3469.59,3469.74,3469.96,3468.29,3468.29,4640688,464069664.0,1340],[20240625,3468.29,3468.37,3468.37,3467.25,3467.63,6014636,601464576.0,1341],[20240625,3467.63,3467.87,3468.94,3467.72,3468.72,5362428,536243968.0,1342],[20240625,3468.72,3469.06,3469.72,3468.78,3469.69,3811583,381159168.0,1343],[20240625,3469.69,3469.77,3469.8,3468.77,3469.09,4251270,425128032.0,1344],[20240625,3469.09,3469.17,3470.0,3468.86,3470.0,4028671,402868192.0,1345],[20240625,3470.0,3469.56,3470.96,3469.56,3470.96,4629332,462934304.0,1346],[20240625,3470.96,3471.04,3471.23,3469.67,3470.22,5604282,560428928.0,1347],[20240625,3470.22,3469.96,3469.96,3468.79,3468.94,4379502,437951136.0,1348],[20240625,3468.94,3468.58,3468.76,3467.52,3467.52,4867056,486706912.0,1349],[20240625,3467.52,3467.63,3467.72,3466.77,3466.98,5539373,553938176.0,1350],[20240625,3466.98,3467.11,3467.11,3465.64,3465.64,6168987,616899520.0,1351],[20240625,3465.64,3465.62,3465.62,3463.82,3464.2,8172060,817206976.0,1352],[20240625,3464.2,3464.12,3464.42,3463.12,3463.44,6299592,629960384.0,1353],[20240625,3463.44,3463.43,3463.87,3462.52,3463.5,7193914,719392256.0,1354],[20240625,3463.5,3463.89,3464.47,3463.68,3464.0,5107705,510771456.0,1355],[20240625,3464.0,3463.76,3464.06,3463.24,3463.24,5351140,535114560.0,1356],[20240625,3463.24,3463.6,3463.64,3462.73,3463.64,5480623,548063488.0,1357],[20240625,3463.64,3463.24,3463.59,3461.51,3461.59,5558319,555832832.0,1358],[20240625,3461.59,3461.45,3461.96,3460.29,3460.58,6183359,618336896.0,1359],[20240625,3460.58,3460.78,3461.52,3459.53,3460.14,6829051,682906368.0,1400],[20240625,3460.14,3459.84,3460.39,3459.16,3459.3,6802541,680254720.0,1401],[20240625,3459.3,3459.23,3459.58,3458.75,3459.45,7225861,722586944.0,1402],[20240625,3459.45,3459.42,3460.6,3459.42,3459.52,6110753,611076416.0,1403],[20240625,3459.52,3459.32,3459.32,3455.47,3455.47,10471380,1047139072.0,1404],[20240625,3455.47,3455.21,3455.35,3453.5,3453.74,9723606,972361664.0,1405],[20240625,3453.74,3453.79,3454.61,3453.2,3453.2,7853578,785358848.0,1406],[20240625,3453.2,3453.24,3453.43,3452.03,3452.03,7351591,735160000.0,1407],[20240625,3452.03,3451.78,3451.78,3450.2,3450.33,9956848,995685440.0,1408],[20240625,3450.33,3450.16,3453.47,3449.95,3453.3,10291160,1029116928.0,1409],[20240625,3453.3,3453.26,3453.99,3451.98,3451.98,6845758,684576704.0,1410],[20240625,3451.98,3451.57,3451.57,3449.63,3450.12,7888058,788806784.0,1411],[20240625,3450.12,3449.66,3452.86,3449.66,3452.57,6767616,676762368.0,1412],[20240625,3452.57,3452.7,3452.71,3451.3,3451.47,5386438,538644736.0,1413],[20240625,3451.47,3451.61,3451.61,3449.42,3449.42,6198156,619816512.0,1414],[20240625,3449.42,3449.44,3449.47,3447.14,3447.29,8548926,854893312.0,1415],[20240625,3447.29,3446.91,3446.91,3443.82,3443.82,11884494,1188450304.0,1416],[20240625,3443.82,3443.45,3443.95,3443.44,3443.61,9772405,977241664.0,1417],[20240625,3443.61,3443.47,3446.71,3442.91,3446.56,10774697,1077470592.0,1418],[20240625,3446.56,3446.52,3446.73,3444.93,3444.95,6450235,645024640.0,1419],[20240625,3444.95,3444.31,3444.86,3444.26,3444.62,6686467,668647680.0,1420],[20240625,3444.62,3444.47,3445.75,3443.8,3445.75,8205922,820593408.0,1421],[20240625,3445.75,3445.62,3445.62,3443.24,3443.24,6676609,667661696.0,1422],[20240625,3443.24,3443.01,3443.12,3441.42,3441.74,8936554,893656320.0,1423],[20240625,3441.74,3441.58,3444.21,3440.65,3444.21,10094571,1009457792.0,1424],[20240625,3444.21,3444.58,3452.59,3444.58,3452.59,13169273,1316928256.0,1425],[20240625,3452.59,3453.4,3457.66,3452.2,3457.66,11529238,1152924928.0,1426],[20240625,3457.66,3457.51,3459.16,3456.61,3457.35,8288433,828844416.0,1427],[20240625,3457.35,3458.08,3461.17,3458.08,3460.29,8739799,873981056.0,1428],[20240625,3460.29,3460.68,3460.68,3454.88,3454.88,8257390,825739840.0,1429],[20240625,3454.88,3454.56,3456.01,3450.56,3456.01,8891467,889147648.0,1430],[20240625,3456.01,3456.43,3459.47,3456.14,3459.47,7786055,778606528.0,1431],[20240625,3459.47,3459.42,3460.02,3457.34,3459.64,7739415,773942464.0,1432],[20240625,3459.64,3458.88,3460.99,3456.9,3460.99,6919380,691938880.0,1433],[20240625,3460.99,3461.35,3464.38,3460.78,3462.48,9193693,919370432.0,1434],[20240625,3462.48,3462.29,3465.5,3462.29,3465.32,7623844,762385344.0,1435],[20240625,3465.32,3465.39,3466.89,3462.4,3463.8,10269285,1026929600.0,1436],[20240625,3463.8,3463.79,3465.1,3461.75,3464.68,7343110,734311936.0,1437],[20240625,3464.68,3465.23,3465.74,3462.71,3464.24,7232624,723263360.0,1438],[20240625,3464.24,3464.54,3467.75,3464.14,3467.51,8386784,838679232.0,1439],[20240625,3467.51,3467.55,3467.75,3462.25,3463.34,8494615,849462464.0,1440],[20240625,3463.34,3463.39,3463.39,3456.57,3456.71,9159077,915908480.0,1441],[20240625,3456.71,3457.63,3457.94,3456.6,3457.94,6131491,613150144.0,1442],[20240625,3457.94,3457.94,3459.69,3457.87,3459.69,7570447,757045632.0,1443],[20240625,3459.69,3460.68,3461.83,3459.32,3461.83,7408691,740870016.0,1444],[20240625,3461.83,3462.17,3462.17,3459.88,3460.83,6697462,669747328.0,1445],[20240625,3460.83,3461.35,3463.44,3461.35,3463.44,8358035,835804672.0,1446],[20240625,3463.44,3463.34,3463.34,3461.65,3462.37,6943238,694324672.0,1447],[20240625,3462.37,3462.3,3463.84,3462.3,3463.48,7484758,748476864.0,1448],[20240625,3463.48,3463.92,3463.92,3461.97,3461.97,8313073,831308416.0,1449],[20240625,3461.97,3462.28,3462.28,3461.21,3461.3,7882419,788242816.0,1450],[20240625,3461.3,3461.13,3461.13,3459.77,3460.01,8872249,887226048.0,1451],[20240625,3460.01,3460.22,3460.22,3458.26,3458.75,9653762,965377152.0,1452],[20240625,3458.75,3458.37,3458.88,3458.24,3458.59,8093559,809356800.0,1453],[20240625,3458.59,3458.59,3459.1,3458.05,3458.05,9712225,971223360.0,1454],[20240625,3458.05,3458.23,3458.63,3457.67,3457.72,10270779,1027078976.0,1455],[20240625,3457.72,3457.77,3458.16,3457.46,3458.03,10823245,1082325504.0,1456],[20240625,3458.03,3458.32,3458.32,3456.81,3457.24,10430921,1043092864.0,1457],[20240625,3457.24,3457.25,3457.25,3457.15,3457.23,608842,60884352.0,1458],[20240625,3457.23,3457.23,3457.23,3457.23,3457.23,0,0.0,1459],[20240625,3457.23,3458.19,3458.19,3457.9,3457.9,20100557,2010055808.0,1500],[20240626,3457.9,3451.54,3455.49,3451.54,3454.18,47578965,4757897728.0,931],[20240626,3454.18,3454.34,3454.34,3449.31,3449.72,17907183,1790719232.0,932],[20240626,3449.72,3449.39,3449.82,3448.21,3449.13,19594033,1959404416.0,933],[20240626,3449.13,3449.13,3451.51,3448.94,3449.3,16079699,1607970944.0,934],[20240626,3449.3,3449.51,3451.29,3449.12,3449.18,15503886,1550389504.0,935],[20240626,3449.18,3449.07,3450.39,3448.44,3450.39,16387215,1638722560.0,936],[20240626,3450.39,3450.07,3451.54,3449.21,3449.61,17238144,1723815040.0,937],[20240626,3449.61,3449.8,3452.29,3449.47,3450.92,18052875,1805288576.0,938],[20240626,3450.92,3451.04,3454.55,3450.92,3454.55,16107858,1610786816.0,939],[20240626,3454.55,3454.73,3455.76,3454.27,3455.04,17325413,1732542592.0,940],[20240626,3455.04,3454.92,3454.92,3453.77,3454.32,13810577,1381058560.0,941],[20240626,3454.32,3454.17,3454.17,3451.86,3452.23,13294336,1329434624.0,942],[20240626,3452.23,3451.89,3453.39,3451.89,3452.56,12603808,1260381952.0,943],[20240626,3452.56,3452.83,3452.96,3450.12,3450.24,10879907,1087991680.0,944],[20240626,3450.24,3450.06,3450.94,3449.6,3450.74,13235526,1323553664.0,945],[20240626,3450.74,3450.44,3450.48,3447.11,3447.11,11991779,1199178752.0,946],[20240626,3447.11,3447.25,3449.6,3447.25,3448.17,12689788,1268979712.0,947],[20240626,3448.17,3448.78,3451.72,3448.41,3451.38,10497702,1049771200.0,948],[20240626,3451.38,3450.82,3450.82,3448.95,3449.43,9714913,971492352.0,949],[20240626,3449.43,3449.47,3450.42,3449.35,3449.48,9415104,941511424.0,950],[20240626,3449.48,3449.72,3449.72,3445.82,3445.82,11387983,1138799488.0,951],[20240626,3445.82,3446.0,3449.04,3446.0,3449.0,9925331,992534016.0,952],[20240626,3449.0,3449.32,3449.55,3448.14,3449.28,10730391,1073040000.0,953],[20240626,3449.28,3449.82,3449.82,3447.27,3448.52,10261796,1026180480.0,954],[20240626,3448.52,3448.27,3449.81,3447.8,3449.81,8554843,855485184.0,955],[20240626,3449.81,3449.38,3449.99,3448.24,3448.96,7755817,775582592.0,956],[20240626,3448.96,3448.82,3450.15,3448.82,3449.92,6748929,674894016.0,957],[20240626,3449.92,3449.81,3452.57,3449.81,3452.29,8909638,890964672.0,958],[20240626,3452.29,3451.83,3453.74,3451.83,3453.74,6774959,677496832.0,959],[20240626,3453.74,3453.9,3455.06,3453.69,3455.06,7077578,707758720.0,1000],[20240626,3455.06,3454.63,3455.21,3453.51,3455.21,9728218,972822656.0,1001],[20240626,3455.21,3455.39,3455.75,3453.76,3455.27,8933395,893340352.0,1002],[20240626,3455.27,3455.3,3456.03,3454.03,3454.54,6962838,696284736.0,1003],[20240626,3454.54,3454.59,3454.6,3453.12,3453.32,6041100,604111104.0,1004],[20240626,3453.32,3453.43,3453.57,3451.6,3452.63,6158272,615827712.0,1005],[20240626,3452.63,3452.82,3452.82,3450.6,3452.49,7766359,776637056.0,1006],[20240626,3452.49,3452.66,3453.47,3452.66,3452.91,7435171,743518080.0,1007],[20240626,3452.91,3453.3,3455.09,3453.3,3455.09,7779090,777909888.0,1008],[20240626,3455.09,3455.01,3455.3,3453.22,3454.07,8269477,826948800.0,1009],[20240626,3454.07,3454.18,3454.48,3452.83,3452.83,6219635,621964544.0,1010],[20240626,3452.83,3453.11,3453.45,3451.59,3451.59,6545556,654556608.0,1011],[20240626,3451.59,3451.81,3452.3,3451.22,3451.31,5336880,533689056.0,1012],[20240626,3451.31,3451.15,3451.15,3448.7,3449.39,6953633,695364224.0,1013],[20240626,3449.39,3449.19,3449.48,3448.6,3448.6,4510602,451061344.0,1014],[20240626,3448.6,3448.57,3450.06,3448.5,3448.96,5624992,562499776.0,1015],[20240626,3448.96,3449.11,3449.36,3447.8,3448.25,4607359,460737024.0,1016],[20240626,3448.25,3448.22,3448.45,3447.08,3447.09,6579753,657976000.0,1017],[20240626,3447.09,3446.84,3447.77,3446.78,3447.28,5716690,571669824.0,1018],[20240626,3447.28,3447.64,3447.64,3446.22,3447.38,5480122,548013312.0,1019],[20240626,3447.38,3447.04,3448.17,3446.82,3447.12,6157804,615781504.0,1020],[20240626,3447.12,3446.95,3447.14,3445.84,3446.95,6095194,609520384.0,1021],[20240626,3446.95,3446.89,3446.89,3445.7,3445.88,5190239,519024768.0,1022],[20240626,3445.88,3445.83,3445.91,3444.15,3445.91,6829146,682915520.0,1023],[20240626,3445.91,3445.61,3447.63,3445.49,3447.12,5528026,552803456.0,1024],[20240626,3447.12,3447.27,3447.41,3446.09,3446.34,4314527,431453856.0,1025],[20240626,3446.34,3446.43,3446.43,3445.32,3445.83,4558754,455876448.0,1026],[20240626,3445.83,3445.48,3445.72,3445.14,3445.55,3942579,394258848.0,1027],[20240626,3445.55,3445.57,3446.08,3445.48,3445.8,4018546,401855776.0,1028],[20240626,3445.8,3445.8,3446.7,3445.67,3446.7,4677511,467752352.0,1029],[20240626,3446.7,3447.04,3447.04,3446.13,3446.13,4899562,489957216.0,1030],[20240626,3446.13,3446.23,3446.3,3445.15,3445.15,7189323,718933184.0,1031],[20240626,3445.15,3444.96,3445.37,3444.58,3444.97,5526134,552614336.0,1032],[20240626,3444.97,3444.84,3444.94,3443.69,3443.85,4900994,490100544.0,1033],[20240626,3443.85,3444.01,3444.14,3443.18,3443.46,5579618,557962880.0,1034],[20240626,3443.46,3443.25,3445.06,3443.14,3444.95,4999013,499902400.0,1035],[20240626,3444.95,3445.49,3447.51,3445.43,3446.89,6572667,657267840.0,1036],[20240626,3446.89,3447.14,3447.14,3446.21,3446.78,4600311,460032160.0,1037],[20240626,3446.78,3446.64,3447.6,3446.64,3447.6,3866024,386603392.0,1038],[20240626,3447.6,3447.22,3447.39,3446.23,3446.75,3904048,390406016.0,1039],[20240626,3446.75,3446.72,3447.31,3446.63,3446.9,4114727,411473664.0,1040],[20240626,3446.9,3446.89,3446.89,3445.16,3445.16,4486470,448648224.0,1041],[20240626,3445.16,3445.12,3446.42,3444.46,3446.25,4820922,482093344.0,1042],[20240626,3446.25,3446.06,3446.28,3445.66,3446.13,3344455,334446400.0,1043],[20240626,3446.13,3446.11,3446.54,3445.89,3446.02,3083480,308349024.0,1044],[20240626,3446.02,3446.68,3446.79,3446.08,3446.58,3769550,376955936.0,1045],[20240626,3446.58,3446.36,3448.0,3446.36,3447.78,3565707,356571840.0,1046],[20240626,3447.78,3447.86,3447.89,3446.9,3446.96,3131223,313123136.0,1047],[20240626,3446.96,3446.88,3446.88,3445.07,3445.39,5281815,528182528.0,1048],[20240626,3445.39,3445.27,3446.94,3445.27,3446.71,4064617,406462592.0,1049],[20240626,3446.71,3446.57,3446.9,3445.94,3445.94,2929027,292903744.0,1050],[20240626,3445.94,3445.97,3446.57,3445.87,3446.57,2808708,280871936.0,1051],[20240626,3446.57,3446.6,3446.6,3445.49,3445.64,3246716,324672576.0,1052],[20240626,3445.64,3445.41,3447.57,3445.32,3447.19,4188681,418869280.0,1053],[20240626,3447.19,3447.22,3447.67,3446.69,3446.76,3090096,309010624.0,1054],[20240626,3446.76,3446.53,3446.73,3444.84,3445.01,4132985,413299392.0,1055],[20240626,3445.01,3444.86,3445.2,3443.08,3443.19,5296895,529690432.0,1056],[20240626,3443.19,3442.97,3443.23,3442.3,3443.05,3276017,327602816.0,1057],[20240626,3443.05,3442.98,3443.3,3442.56,3442.86,3201568,320157952.0,1058],[20240626,3442.86,3442.78,3444.89,3442.76,3444.29,4148929,414894208.0,1059],[20240626,3444.29,3444.77,3444.77,3443.81,3444.45,3276635,327664480.0,1100],[20240626,3444.45,3444.15,3445.81,3444.15,3445.81,3499084,349909504.0,1101],[20240626,3445.81,3446.27,3448.92,3446.17,3448.38,6421802,642181120.0,1102],[20240626,3448.38,3448.59,3448.77,3447.88,3448.28,3469485,346949312.0,1103],[20240626,3448.28,3448.57,3448.57,3447.01,3447.01,3865795,386580640.0,1104],[20240626,3447.01,3447.14,3447.14,3445.18,3445.4,4192778,419278720.0,1105],[20240626,3445.4,3445.33,3446.16,3445.15,3445.15,3315985,331599552.0,1106],[20240626,3445.15,3444.9,3444.9,3443.65,3443.96,3314602,331461440.0,1107],[20240626,3443.96,3443.96,3445.38,3443.77,3443.79,5172733,517274272.0,1108],[20240626,3443.79,3443.86,3443.86,3443.03,3443.21,3422036,342204576.0,1109],[20240626,3443.21,3443.29,3443.62,3442.87,3443.22,2835045,283505472.0,1110],[20240626,3443.22,3443.27,3444.11,3442.47,3444.03,3983143,398315360.0,1111],[20240626,3444.03,3444.32,3444.32,3443.21,3443.47,3299086,329909472.0,1112],[20240626,3443.47,3443.34,3445.07,3442.76,3444.75,4242398,424240768.0,1113],[20240626,3444.75,3445.35,3448.78,3445.35,3447.92,7615417,761542784.0,1114],[20240626,3447.92,3447.81,3447.81,3444.71,3444.71,4342570,434258016.0,1115],[20240626,3444.71,3444.53,3446.7,3444.48,3446.7,2977002,297701280.0,1116],[20240626,3446.7,3446.57,3447.89,3446.45,3446.45,3402607,340261632.0,1117],[20240626,3446.45,3446.29,3446.29,3444.52,3444.79,3362282,336229152.0,1118],[20240626,3444.79,3444.69,3446.48,3444.01,3446.46,3304692,330470304.0,1119],[20240626,3446.46,3446.63,3449.78,3446.63,3449.78,5043014,504302720.0,1120],[20240626,3449.78,3449.16,3449.6,3448.83,3448.83,3140089,314009824.0,1121],[20240626,3448.83,3449.01,3451.87,3448.59,3450.96,5056271,505628224.0,1122],[20240626,3450.96,3450.68,3450.68,3449.52,3449.65,3533502,353351264.0,1123],[20240626,3449.65,3449.34,3449.61,3448.85,3449.1,3092662,309267232.0,1124],[20240626,3449.1,3448.87,3449.43,3448.36,3449.28,4422040,442205152.0,1125],[20240626,3449.28,3449.03,3449.08,3448.04,3448.25,3769564,376957280.0,1126],[20240626,3448.25,3448.3,3448.79,3447.78,3448.79,3104203,310421344.0,1127],[20240626,3448.79,3448.88,3449.17,3448.35,3448.59,3690880,369088928.0,1128],[20240626,3448.59,3448.44,3448.44,3447.43,3448.17,3185503,318551200.0,1129],[20240626,3448.17,3448.47,3449.59,3448.14,3449.2,3630379,363039008.0,1130],[20240626,3449.2,3449.49,3449.94,3447.7,3448.33,12827022,1282703232.0,1301],[20240626,3448.33,3448.18,3449.77,3447.66,3449.13,5378777,537878592.0,1302],[20240626,3449.13,3448.95,3450.59,3448.4,3450.32,5105059,510506976.0,1303],[20240626,3450.32,3450.05,3452.75,3450.05,3452.57,5363948,536395616.0,1304],[20240626,3452.57,3452.49,3454.58,3452.49,3454.23,6039902,603991040.0,1305],[20240626,3454.23,3454.9,3456.32,3454.67,3456.32,8045050,804506112.0,1306],[20240626,3456.32,3456.49,3457.92,3456.49,3456.76,9126796,912680640.0,1307],[20240626,3456.76,3456.98,3461.61,3456.68,3461.58,12596993,1259700608.0,1308],[20240626,3461.58,3461.98,3461.98,3459.77,3460.13,10314699,1031471040.0,1309],[20240626,3460.13,3460.05,3461.72,3459.7,3461.49,9119651,911966080.0,1310],[20240626,3461.49,3461.43,3465.86,3461.43,3465.86,11388499,1138850944.0,1311],[20240626,3465.86,3465.89,3465.89,3462.67,3462.67,9405057,940506496.0,1312],[20240626,3462.67,3462.83,3464.01,3462.79,3463.94,7308813,730882432.0,1313],[20240626,3463.94,3464.29,3464.29,3461.49,3461.77,8724588,872459584.0,1314],[20240626,3461.77,3461.74,3461.74,3461.08,3461.17,6218987,621899648.0,1315],[20240626,3461.17,3461.15,3461.26,3459.25,3459.25,6621931,662194240.0,1316],[20240626,3459.25,3459.08,3459.08,3457.19,3457.19,6599021,659903104.0,1317],[20240626,3457.19,3457.4,3457.4,3455.52,3455.66,6170624,617063424.0,1318],[20240626,3455.66,3455.58,3455.6,3454.83,3455.08,5038656,503866400.0,1319],[20240626,3455.08,3454.96,3455.27,3453.82,3453.94,5611511,561152064.0,1320],[20240626,3453.94,3454.02,3455.37,3453.64,3455.37,4500314,450032544.0,1321],[20240626,3455.37,3455.69,3456.46,3455.4,3456.46,4220585,422059520.0,1322],[20240626,3456.46,3456.49,3457.5,3455.76,3455.76,5391809,539181952.0,1323],[20240626,3455.76,3455.72,3455.72,3455.14,3455.22,4122394,412240416.0,1324],[20240626,3455.22,3455.35,3455.41,3453.83,3453.83,5020539,502055008.0,1325],[20240626,3453.83,3453.96,3454.26,3453.16,3453.45,6053837,605384576.0,1326],[20240626,3453.45,3453.33,3454.34,3453.33,3454.25,4391472,439148096.0,1327],[20240626,3454.25,3454.34,3455.26,3454.34,3455.26,4596755,459676480.0,1328],[20240626,3455.26,3455.28,3455.28,3453.5,3453.85,4683588,468359904.0,1329],[20240626,3453.85,3453.87,3454.56,3453.87,3453.99,4823891,482390080.0,1330],[20240626,3453.99,3453.78,3455.22,3453.78,3454.55,6160272,616028160.0,1331],[20240626,3454.55,3454.5,3456.52,3454.5,3455.99,6230935,623094464.0,1332],[20240626,3455.99,3456.11,3456.11,3454.36,3454.55,6304967,630497792.0,1333],[20240626,3454.55,3454.51,3454.55,3453.49,3453.49,5715746,571575552.0,1334],[20240626,3453.49,3453.37,3453.8,3452.69,3453.2,4640488,464049664.0,1335],[20240626,3453.2,3453.54,3453.74,3452.92,3453.01,4416488,441649824.0,1336],[20240626,3453.01,3452.81,3453.16,3452.42,3452.74,4221047,422105632.0,1337],[20240626,3452.74,3452.68,3454.66,3452.68,3454.22,6740630,674063872.0,1338],[20240626,3454.22,3454.23,3454.69,3454.14,3454.25,5342391,534240096.0,1339],[20240626,3454.25,3454.18,3454.18,3453.25,3453.58,5041268,504127936.0,1340],[20240626,3453.58,3453.44,3454.34,3453.39,3454.18,3677991,367800096.0,1341],[20240626,3454.18,3454.7,3456.92,3454.31,3456.8,6314325,631433856.0,1342],[20240626,3456.8,3456.81,3458.3,3456.55,3458.3,5853597,585360576.0,1343],[20240626,3458.3,3458.26,3460.08,3458.13,3460.08,6226419,622642944.0,1344],[20240626,3460.08,3459.76,3459.91,3458.73,3459.71,6802308,680231808.0,1345],[20240626,3459.71,3459.6,3459.6,3458.77,3458.77,4736845,473685376.0,1346],[20240626,3458.77,3458.56,3458.56,3457.02,3457.02,5258235,525824480.0,1347],[20240626,3457.02,3457.07,3457.07,3456.02,3456.02,4888802,488881184.0,1348],[20240626,3456.02,3455.87,3456.33,3455.56,3455.99,3918522,391853184.0,1349],[20240626,3455.99,3455.89,3455.99,3454.33,3454.54,4934922,493493248.0,1350],[20240626,3454.54,3454.71,3456.01,3454.52,3455.95,4344026,434403584.0,1351],[20240626,3455.95,3456.19,3457.54,3456.19,3457.31,4658993,465900544.0,1352],[20240626,3457.31,3457.24,3457.81,3457.21,3457.47,3463636,346364640.0,1353],[20240626,3457.47,3457.69,3457.93,3457.4,3457.51,3942295,394230592.0,1354],[20240626,3457.51,3457.56,3459.39,3457.56,3459.03,4353790,435380128.0,1355],[20240626,3459.03,3459.13,3460.31,3459.13,3460.31,5379104,537911744.0,1356],[20240626,3460.31,3460.25,3460.74,3458.64,3458.79,6511939,651195008.0,1357],[20240626,3458.79,3459.01,3459.73,3458.82,3459.29,4238853,423886400.0,1358],[20240626,3459.29,3459.42,3459.9,3459.2,3459.9,3904759,390476896.0,1359],[20240626,3459.9,3459.9,3459.97,3458.97,3459.27,5099354,509936288.0,1400],[20240626,3459.27,3459.18,3461.31,3459.11,3461.31,5754397,575440704.0,1401],[20240626,3461.31,3461.39,3463.39,3461.39,3463.2,8362863,836287424.0,1402],[20240626,3463.2,3463.36,3464.53,3463.36,3464.53,8012964,801297344.0,1403],[20240626,3464.53,3464.97,3464.97,3463.12,3463.49,7407726,740773696.0,1404],[20240626,3463.49,3463.47,3463.9,3463.22,3463.9,6221375,622138304.0,1405],[20240626,3463.9,3463.99,3464.08,3462.31,3462.55,7761440,776144960.0,1406],[20240626,3462.55,3462.48,3464.76,3462.48,3464.66,7040990,704100096.0,1407],[20240626,3464.66,3464.99,3467.3,3464.85,3467.3,8297942,829795136.0,1408],[20240626,3467.3,3467.35,3467.92,3467.26,3467.81,8466979,846698496.0,1409],[20240626,3467.81,3467.69,3469.88,3467.69,3469.83,8212090,821210112.0,1410],[20240626,3469.83,3469.69,3470.87,3469.49,3470.73,8741529,874153792.0,1411],[20240626,3470.73,3471.05,3471.17,3469.35,3469.72,9609915,960992448.0,1412],[20240626,3469.72,3469.78,3470.53,3469.49,3470.53,6686318,668632704.0,1413],[20240626,3470.53,3470.39,3471.68,3470.31,3471.68,7680483,768048896.0,1414],[20240626,3471.68,3471.49,3472.45,3471.49,3472.01,8184909,818491776.0,1415],[20240626,3472.01,3472.01,3474.28,3472.01,3474.28,9271288,927129600.0,1416],[20240626,3474.28,3474.21,3475.31,3473.99,3475.31,8825646,882565568.0,1417],[20240626,3475.31,3475.42,3478.14,3475.42,3477.95,10473820,1047382784.0,1418],[20240626,3477.95,3478.16,3480.41,3477.98,3480.41,11841852,1184186496.0,1419],[20240626,3480.41,3480.21,3480.31,3478.78,3478.87,10627295,1062730624.0,1420],[20240626,3478.87,3478.48,3478.52,3478.06,3478.24,9133602,913361024.0,1421],[20240626,3478.24,3478.29,3478.42,3474.13,3474.21,11438858,1143886848.0,1422],[20240626,3474.21,3474.12,3475.79,3474.12,3475.79,7462398,746240896.0,1423],[20240626,3475.79,3475.46,3476.55,3475.37,3476.1,7586448,758645760.0,1424],[20240626,3476.1,3476.14,3476.14,3474.81,3475.23,6343264,634327360.0,1425],[20240626,3475.23,3475.39,3478.22,3475.39,3478.22,8577984,857799424.0,1426],[20240626,3478.22,3478.34,3481.09,3478.34,3480.71,11414455,1141446272.0,1427],[20240626,3480.71,3480.75,3480.75,3478.54,3479.1,8577942,857795520.0,1428],[20240626,3479.1,3479.0,3479.82,3478.98,3479.79,5686039,568604864.0,1429],[20240626,3479.79,3479.91,3480.03,3478.59,3478.76,7416028,741604032.0,1430],[20240626,3478.76,3478.59,3481.86,3478.59,3481.86,9199829,919983680.0,1431],[20240626,3481.86,3482.15,3483.42,3481.98,3483.34,10211287,1021129728.0,1432],[20240626,3483.34,3483.44,3484.33,3483.44,3484.27,9911715,991172608.0,1433],[20240626,3484.27,3484.31,3485.09,3484.12,3484.99,10413327,1041333504.0,1434],[20240626,3484.99,3485.01,3486.18,3485.01,3486.18,9340602,934061184.0,1435],[20240626,3486.18,3486.17,3487.03,3486.17,3486.54,10090030,1009004224.0,1436],[20240626,3486.54,3486.66,3487.4,3486.66,3487.29,9336967,933697536.0,1437],[20240626,3487.29,3487.34,3487.34,3484.8,3485.12,11354062,1135407104.0,1438],[20240626,3485.12,3484.51,3484.77,3480.92,3480.92,11142746,1114275456.0,1439],[20240626,3480.92,3480.91,3481.67,3480.53,3480.69,8070435,807044480.0,1440],[20240626,3480.69,3480.86,3480.86,3478.77,3478.77,9196215,919622720.0,1441],[20240626,3478.77,3478.85,3478.85,3477.92,3478.33,8384903,838491328.0,1442],[20240626,3478.33,3478.13,3479.39,3477.99,3479.21,7237211,723722048.0,1443],[20240626,3479.21,3479.51,3479.73,3478.83,3479.23,6909506,690951680.0,1444],[20240626,3479.23,3479.22,3480.07,3479.0,3480.07,6293066,629307712.0,1445],[20240626,3480.07,3480.03,3480.64,3479.44,3480.38,7626086,762609472.0,1446],[20240626,3480.38,3480.54,3480.54,3478.51,3478.83,8467707,846771712.0,1447],[20240626,3478.83,3478.87,3479.5,3478.57,3479.5,7586014,758602432.0,1448],[20240626,3479.5,3479.52,3479.77,3479.35,3479.74,7047599,704760896.0,1449],[20240626,3479.74,3479.82,3480.36,3479.2,3479.2,7715384,771539328.0,1450],[20240626,3479.2,3479.17,3480.35,3478.96,3480.35,8421255,842126592.0,1451],[20240626,3480.35,3480.43,3480.83,3480.1,3480.73,8830975,883098368.0,1452],[20240626,3480.73,3480.86,3480.86,3480.37,3480.73,8434734,843474496.0,1453],[20240626,3480.73,3480.93,3481.28,3480.65,3480.82,9233149,923315776.0,1454],[20240626,3480.82,3480.87,3481.53,3480.87,3481.07,10240659,1024066880.0,1455],[20240626,3481.07,3481.31,3481.31,3480.22,3480.53,12231040,1223104896.0,1456],[20240626,3480.53,3480.99,3481.46,3480.35,3481.11,12488683,1248869376.0,1457],[20240626,3481.11,3481.41,3481.56,3481.41,3481.56,774873,77487352.0,1458],[20240626,3481.56,3481.56,3481.56,3481.56,3481.56,0,0.0,1459],[20240626,3481.56,3481.31,3481.31,3480.26,3480.26,24935118,2493511936.0,1500],[20240627,3480.26,3467.29,3467.97,3465.13,3466.1,49330754,4933076992.0,931],[20240627,3466.1,3466.46,3466.46,3464.35,3465.07,21766779,2176678912.0,932],[20240627,3465.07,3464.84,3465.12,3461.75,3461.78,22762371,2276237824.0,933],[20240627,3461.78,3461.76,3462.04,3459.49,3459.98,20491398,2049140992.0,934],[20240627,3459.98,3460.2,3460.2,3458.97,3459.71,17826188,1782619776.0,935],[20240627,3459.71,3459.42,3459.92,3457.91,3458.04,22119729,2211973632.0,936],[20240627,3458.04,3458.02,3459.72,3456.92,3457.31,21253066,2125307776.0,937],[20240627,3457.31,3457.83,3458.3,3456.1,3456.1,15005116,1500512640.0,938],[20240627,3456.1,3456.1,3456.1,3453.47,3454.17,16660503,1666051200.0,939],[20240627,3454.17,3454.39,3455.42,3454.39,3455.15,14526807,1452681984.0,940],[20240627,3455.15,3455.55,3455.94,3454.78,3455.4,13914827,1391483648.0,941],[20240627,3455.4,3455.62,3457.72,3454.86,3457.35,12882048,1288205952.0,942],[20240627,3457.35,3457.14,3457.26,3455.85,3457.26,11769393,1176940416.0,943],[20240627,3457.26,3457.1,3457.3,3456.45,3457.28,11447196,1144720640.0,944],[20240627,3457.28,3457.34,3458.46,3456.62,3456.74,10037590,1003760192.0,945],[20240627,3456.74,3456.87,3457.28,3456.64,3457.13,11829118,1182912896.0,946],[20240627,3457.13,3457.21,3459.73,3457.06,3459.69,11231873,1123188224.0,947],[20240627,3459.69,3460.29,3460.29,3456.64,3456.64,13641423,1364143104.0,948],[20240627,3456.64,3456.38,3456.38,3455.29,3455.59,12206892,1220690176.0,949],[20240627,3455.59,3455.96,3456.34,3455.55,3456.13,8897350,889735808.0,950],[20240627,3456.13,3456.04,3456.04,3453.93,3453.93,11077691,1107769856.0,951],[20240627,3453.93,3453.83,3456.21,3453.78,3455.92,11219640,1121964928.0,952],[20240627,3455.92,3455.85,3456.74,3455.12,3456.73,10952026,1095203456.0,953],[20240627,3456.73,3456.45,3458.81,3456.28,3458.62,10668833,1066884224.0,954],[20240627,3458.62,3458.74,3458.74,3456.56,3456.76,10590457,1059046720.0,955],[20240627,3456.76,3456.77,3458.94,3456.77,3457.36,8731067,873107776.0,956],[20240627,3457.36,3457.63,3460.99,3457.63,3460.11,8629147,862915840.0,957],[20240627,3460.11,3459.97,3460.32,3458.68,3460.01,9108404,910841472.0,958],[20240627,3460.01,3459.15,3459.15,3456.81,3456.81,7649133,764914176.0,959],[20240627,3456.81,3457.05,3457.47,3455.74,3455.74,9013923,901393280.0,1000],[20240627,3455.74,3455.64,3456.21,3455.03,3456.04,10485633,1048564160.0,1001],[20240627,3456.04,3456.34,3457.46,3456.34,3456.63,10441854,1044186304.0,1002],[20240627,3456.63,3456.39,3456.39,3453.94,3454.0,10013391,1001340160.0,1003],[20240627,3454.0,3453.93,3454.39,3453.16,3454.11,10334022,1033403264.0,1004],[20240627,3454.11,3454.38,3455.03,3454.27,3454.49,7401127,740113728.0,1005],[20240627,3454.49,3454.59,3456.11,3454.33,3456.11,9109930,910993984.0,1006],[20240627,3456.11,3456.09,3456.37,3453.94,3454.08,9033733,903374784.0,1007],[20240627,3454.08,3453.98,3454.18,3453.35,3453.5,6783896,678390400.0,1008],[20240627,3453.5,3453.38,3454.41,3453.38,3454.32,5860667,586067584.0,1009],[20240627,3454.32,3454.38,3454.63,3453.86,3454.46,6640109,664011904.0,1010],[20240627,3454.46,3454.41,3455.97,3454.08,3454.22,8919158,891916800.0,1011],[20240627,3454.22,3454.22,3454.39,3452.58,3453.11,8331374,833138368.0,1012],[20240627,3453.11,3453.08,3456.7,3453.08,3456.64,8738102,873811136.0,1013],[20240627,3456.64,3456.38,3457.12,3455.45,3455.48,6740776,674078272.0,1014],[20240627,3455.48,3454.91,3454.91,3453.44,3454.16,7825603,782561280.0,1015],[20240627,3454.16,3454.25,3455.58,3453.86,3455.39,7202489,720249792.0,1016],[20240627,3455.39,3455.72,3456.14,3455.55,3456.1,5786526,578653632.0,1017],[20240627,3456.1,3456.08,3456.33,3455.34,3455.34,6107647,610765568.0,1018],[20240627,3455.34,3455.36,3455.95,3454.83,3454.88,5457996,545800448.0,1019],[20240627,3454.88,3454.86,3455.16,3454.68,3455.16,5049250,504925920.0,1020],[20240627,3455.16,3455.19,3456.06,3454.93,3454.95,6990905,699091648.0,1021],[20240627,3454.95,3454.8,3455.15,3453.85,3453.89,6818553,681856256.0,1022],[20240627,3453.89,3453.72,3454.38,3453.63,3454.38,8177299,817730624.0,1023],[20240627,3454.38,3454.55,3456.87,3454.55,3456.87,8229755,822976768.0,1024],[20240627,3456.87,3456.85,3457.21,3456.27,3456.99,7479257,747926720.0,1025],[20240627,3456.99,3456.87,3458.08,3456.11,3457.92,8052696,805270784.0,1026],[20240627,3457.92,3457.81,3458.01,3457.02,3457.49,6529554,652956480.0,1027],[20240627,3457.49,3457.92,3459.18,3457.92,3458.96,7181020,718103232.0,1028],[20240627,3458.96,3458.15,3458.15,3457.08,3457.08,6976446,697645440.0,1029],[20240627,3457.08,3456.88,3457.56,3456.03,3456.35,9277487,927749568.0,1030],[20240627,3456.35,3456.41,3456.41,3455.66,3456.1,9803746,980375424.0,1031],[20240627,3456.1,3456.06,3456.55,3455.53,3456.21,8052009,805201728.0,1032],[20240627,3456.21,3456.47,3460.04,3456.27,3459.88,9221883,922189312.0,1033],[20240627,3459.88,3460.52,3461.03,3458.76,3460.43,8506446,850645760.0,1034],[20240627,3460.43,3460.19,3460.58,3459.52,3460.58,7422202,742221184.0,1035],[20240627,3460.58,3460.42,3462.1,3460.26,3460.65,9496530,949654016.0,1036],[20240627,3460.65,3460.47,3460.47,3458.91,3459.26,6986235,698624384.0,1037],[20240627,3459.26,3459.22,3460.88,3458.77,3459.84,5693520,569353024.0,1038],[20240627,3459.84,3460.5,3460.92,3460.07,3460.07,6011806,601181760.0,1039],[20240627,3460.07,3459.94,3463.25,3459.51,3462.62,7653831,765384000.0,1040],[20240627,3462.62,3462.04,3462.43,3461.35,3462.01,7086451,708646080.0,1041],[20240627,3462.01,3461.8,3461.8,3459.98,3460.66,6084557,608456704.0,1042],[20240627,3460.66,3460.49,3460.49,3459.2,3459.89,6580616,658062720.0,1043],[20240627,3459.89,3459.9,3459.9,3459.18,3459.32,4480959,448096896.0,1044],[20240627,3459.32,3459.42,3459.98,3458.48,3458.48,5182934,518294656.0,1045],[20240627,3458.48,3458.23,3458.52,3457.77,3457.77,4496439,449644800.0,1046],[20240627,3457.77,3457.91,3458.5,3457.64,3457.64,4851860,485186944.0,1047],[20240627,3457.64,3457.63,3458.98,3457.63,3458.8,4365609,436561856.0,1048],[20240627,3458.8,3459.16,3460.96,3459.16,3460.0,6145490,614550016.0,1049],[20240627,3460.0,3460.28,3460.28,3458.4,3458.4,5700148,570015680.0,1050],[20240627,3458.4,3458.59,3458.67,3456.76,3457.16,6635651,663565888.0,1051],[20240627,3457.16,3457.03,3457.81,3456.92,3456.92,4823894,482390528.0,1052],[20240627,3456.92,3456.43,3457.2,3456.14,3457.2,5242154,524216352.0,1053],[20240627,3457.2,3456.98,3457.42,3456.33,3457.11,6025035,602504320.0,1054],[20240627,3457.11,3457.16,3457.73,3456.45,3456.76,5140228,514023616.0,1055],[20240627,3456.76,3457.18,3457.34,3454.87,3454.87,5423035,542304384.0,1056],[20240627,3454.87,3454.97,3455.21,3454.64,3454.73,5246394,524640384.0,1057],[20240627,3454.73,3454.87,3455.93,3454.77,3455.57,4923219,492322720.0,1058],[20240627,3455.57,3455.93,3455.93,3455.51,3455.93,3942302,394231072.0,1059],[20240627,3455.93,3456.04,3456.15,3455.18,3455.29,4294572,429457952.0,1100],[20240627,3455.29,3455.3,3457.76,3455.3,3457.76,6777127,677713664.0,1101],[20240627,3457.76,3457.97,3459.12,3456.9,3457.25,6755657,675566912.0,1102],[20240627,3457.25,3457.37,3459.08,3457.37,3458.52,4055896,405590784.0,1103],[20240627,3458.52,3458.36,3458.36,3456.83,3457.92,5370573,537058304.0,1104],[20240627,3457.92,3457.71,3459.67,3457.71,3459.53,4824681,482469248.0,1105],[20240627,3459.53,3458.32,3459.23,3457.76,3458.82,4974446,497445536.0,1106],[20240627,3458.82,3459.14,3459.23,3457.11,3458.08,5183124,518313376.0,1107],[20240627,3458.08,3457.95,3459.38,3457.95,3459.24,4977532,497754208.0,1108],[20240627,3459.24,3459.32,3460.8,3458.85,3459.22,6979646,697965568.0,1109],[20240627,3459.22,3459.56,3459.66,3457.43,3457.46,5015546,501555776.0,1110],[20240627,3457.46,3457.48,3457.99,3456.56,3457.76,7143125,714313280.0,1111],[20240627,3457.76,3457.9,3457.9,3456.46,3456.49,7066151,706616128.0,1112],[20240627,3456.49,3456.73,3456.73,3454.53,3454.63,6457230,645723968.0,1113],[20240627,3454.63,3454.44,3454.79,3453.96,3453.96,5957547,595755712.0,1114],[20240627,3453.96,3454.41,3454.68,3454.1,3454.15,5742281,574228928.0,1115],[20240627,3454.15,3454.43,3456.54,3454.29,3456.54,5644391,564440256.0,1116],[20240627,3456.54,3456.6,3458.66,3456.6,3457.08,7769590,776959616.0,1117],[20240627,3457.08,3457.09,3457.24,3455.95,3457.24,4719552,471955936.0,1118],[20240627,3457.24,3457.04,3457.04,3455.68,3456.59,5870473,587048384.0,1119],[20240627,3456.59,3456.51,3458.76,3456.45,3457.87,5860077,586008704.0,1120],[20240627,3457.87,3457.63,3457.63,3455.86,3456.61,5468300,546830976.0,1121],[20240627,3456.61,3456.64,3456.83,3455.49,3455.97,4837779,483779008.0,1122],[20240627,3455.97,3456.12,3457.98,3456.04,3457.93,4674425,467443392.0,1123],[20240627,3457.93,3458.06,3459.85,3457.8,3459.3,5576495,557650688.0,1124],[20240627,3459.3,3459.54,3459.64,3459.25,3459.33,4457677,445768544.0,1125],[20240627,3459.33,3459.53,3461.47,3459.53,3460.8,6944799,694480896.0,1126],[20240627,3460.8,3460.9,3461.21,3460.25,3460.59,5821494,582150336.0,1127],[20240627,3460.59,3460.64,3462.64,3460.56,3462.54,4629246,462925664.0,1128],[20240627,3462.54,3462.66,3465.78,3462.66,3465.3,5953229,595323968.0,1129],[20240627,3465.3,3465.76,3466.01,3464.54,3465.98,5091881,509189408.0,1130],[20240627,3465.98,3465.81,3465.81,3462.42,3465.67,16761170,1676118144.0,1301],[20240627,3465.67,3466.24,3468.73,3466.16,3468.42,8773818,877382720.0,1302],[20240627,3468.42,3468.69,3470.7,3468.69,3470.15,8694621,869463168.0,1303],[20240627,3470.15,3470.02,3471.14,3468.85,3470.02,7325771,732578304.0,1304],[20240627,3470.02,3470.27,3470.71,3467.53,3467.91,6081455,608146496.0,1305],[20240627,3467.91,3467.47,3467.47,3464.73,3465.93,6637768,663777792.0,1306],[20240627,3465.93,3465.75,3465.75,3463.99,3463.99,5131965,513197472.0,1307],[20240627,3463.99,3463.97,3464.12,3462.42,3462.69,5224149,522415936.0,1308],[20240627,3462.69,3463.1,3463.31,3461.31,3461.31,4587337,458734528.0,1309],[20240627,3461.31,3460.96,3461.01,3459.45,3459.65,6240490,624049984.0,1310],[20240627,3459.65,3459.14,3460.11,3459.06,3460.11,4107959,410796992.0,1311],[20240627,3460.11,3459.83,3461.64,3459.71,3461.64,4555392,455540032.0,1312],[20240627,3461.64,3461.59,3461.78,3460.33,3460.74,4490880,449088864.0,1313],[20240627,3460.74,3460.51,3461.97,3460.41,3461.46,5130695,513070656.0,1314],[20240627,3461.46,3461.61,3461.68,3459.33,3459.33,4856294,485630464.0,1315],[20240627,3459.33,3459.03,3459.63,3458.06,3458.28,5174300,517430976.0,1316],[20240627,3458.28,3458.69,3460.09,3458.56,3459.44,5297811,529782176.0,1317],[20240627,3459.44,3459.44,3459.44,3458.28,3458.73,4165249,416525792.0,1318],[20240627,3458.73,3459.45,3459.5,3457.94,3457.94,5105287,510529824.0,1319],[20240627,3457.94,3458.12,3458.97,3457.58,3458.76,4744441,474444896.0,1320],[20240627,3458.76,3459.04,3459.64,3458.69,3459.48,4519496,451950560.0,1321],[20240627,3459.48,3459.32,3460.0,3459.32,3459.55,3985246,398525504.0,1322],[20240627,3459.55,3459.41,3459.74,3458.9,3459.74,4274865,427487552.0,1323],[20240627,3459.74,3459.84,3461.43,3459.6,3460.74,4945294,494530496.0,1324],[20240627,3460.74,3460.83,3460.96,3458.32,3458.45,5412232,541224320.0,1325],[20240627,3458.45,3459.11,3459.31,3458.39,3459.31,5116750,511676160.0,1326],[20240627,3459.31,3459.11,3459.7,3458.87,3459.5,4100759,410076832.0,1327],[20240627,3459.5,3459.03,3459.98,3458.61,3459.67,4741358,474136672.0,1328],[20240627,3459.67,3459.74,3459.74,3458.71,3458.84,4333893,433390368.0,1329],[20240627,3458.84,3458.94,3458.94,3457.64,3457.65,4418678,441868576.0,1330],[20240627,3457.65,3457.49,3460.15,3457.49,3460.15,6777063,677707200.0,1331],[20240627,3460.15,3460.03,3461.44,3459.82,3461.14,4267861,426787008.0,1332],[20240627,3461.14,3461.11,3461.85,3460.5,3460.5,5306032,530604320.0,1333],[20240627,3460.5,3460.45,3462.78,3460.45,3462.47,4733288,473329728.0,1334],[20240627,3462.47,3462.43,3463.63,3462.43,3463.35,4374383,437439520.0,1335],[20240627,3463.35,3463.54,3463.54,3462.54,3462.97,4821052,482106240.0,1336],[20240627,3462.97,3462.98,3462.99,3461.12,3461.36,4724481,472448896.0,1337],[20240627,3461.36,3461.42,3465.02,3461.42,3464.91,5986418,598642560.0,1338],[20240627,3464.91,3465.53,3466.62,3465.05,3466.05,6684210,668421888.0,1339],[20240627,3466.05,3465.65,3465.97,3465.21,3465.44,4669119,466912864.0,1340],[20240627,3465.44,3465.43,3465.43,3464.02,3464.58,4946321,494633120.0,1341],[20240627,3464.58,3464.74,3465.04,3463.18,3463.56,3805049,380505920.0,1342],[20240627,3463.56,3463.42,3463.99,3463.0,3463.99,3576391,357640128.0,1343],[20240627,3463.99,3463.58,3463.91,3462.54,3462.54,3737817,373782688.0,1344],[20240627,3462.54,3462.51,3462.98,3462.35,3462.9,3952364,395237504.0,1345],[20240627,3462.9,3462.52,3464.45,3462.52,3464.31,4803879,480388896.0,1346],[20240627,3464.31,3464.39,3464.72,3463.54,3464.04,4069835,406984416.0,1347],[20240627,3464.04,3463.77,3464.0,3463.33,3463.33,4069766,406977536.0,1348],[20240627,3463.33,3463.36,3463.36,3462.04,3462.74,4471030,447103968.0,1349],[20240627,3462.74,3462.82,3462.82,3461.73,3462.03,3558450,355846016.0,1350],[20240627,3462.03,3461.82,3461.82,3460.28,3460.28,4904196,490420768.0,1351],[20240627,3460.28,3460.71,3460.76,3460.23,3460.65,4101254,410126240.0,1352],[20240627,3460.65,3460.69,3461.27,3460.19,3460.31,3921309,392132064.0,1353],[20240627,3460.31,3460.34,3461.36,3459.98,3461.03,4121848,412185824.0,1354],[20240627,3461.03,3461.02,3461.12,3460.05,3460.11,4452545,445255392.0,1355],[20240627,3460.11,3460.07,3461.08,3460.07,3460.59,4058804,405881152.0,1356],[20240627,3460.59,3460.54,3462.61,3460.54,3461.57,4825694,482570592.0,1357],[20240627,3461.57,3461.66,3461.69,3460.35,3460.87,4360336,436034624.0,1358],[20240627,3460.87,3461.04,3461.04,3459.04,3459.49,4108882,410888992.0,1359],[20240627,3459.49,3459.46,3459.46,3457.3,3458.08,4974426,497443552.0,1400],[20240627,3458.08,3458.06,3458.96,3456.52,3456.82,6290260,629026816.0,1401],[20240627,3456.82,3457.07,3457.88,3456.72,3457.41,5275795,527580448.0,1402],[20240627,3457.41,3457.56,3458.0,3457.29,3457.61,3845089,384509984.0,1403],[20240627,3457.61,3457.46,3458.02,3456.62,3456.98,4419763,441977184.0,1404],[20240627,3456.98,3456.65,3456.76,3456.21,3456.44,4163129,416313728.0,1405],[20240627,3456.44,3456.54,3459.46,3456.24,3459.46,5705160,570516928.0,1406],[20240627,3459.46,3459.58,3459.58,3458.85,3459.12,3829235,382924448.0,1407],[20240627,3459.12,3459.24,3459.24,3457.06,3457.15,5647882,564789248.0,1408],[20240627,3457.15,3457.19,3457.28,3454.59,3454.71,8196021,819603008.0,1409],[20240627,3454.71,3455.34,3455.34,3453.54,3454.02,6723723,672373376.0,1410],[20240627,3454.02,3453.78,3455.29,3453.21,3454.97,6989522,698953216.0,1411],[20240627,3454.97,3455.0,3460.04,3455.0,3459.07,7628560,762857024.0,1412],[20240627,3459.07,3459.1,3459.1,3457.02,3457.11,4065019,406502848.0,1413],[20240627,3457.11,3457.1,3457.15,3455.46,3455.74,4048043,404805504.0,1414],[20240627,3455.74,3455.95,3456.35,3455.55,3455.96,4089345,408935456.0,1415],[20240627,3455.96,3456.15,3456.18,3455.29,3455.35,4303874,430388224.0,1416],[20240627,3455.35,3455.54,3455.69,3455.22,3455.28,4590605,459061696.0,1417],[20240627,3455.28,3455.23,3455.48,3454.7,3455.23,5122566,512257664.0,1418],[20240627,3455.23,3455.31,3458.1,3455.31,3457.71,5869038,586904832.0,1419],[20240627,3457.71,3457.67,3460.0,3457.61,3459.79,5544333,554434240.0,1420],[20240627,3459.79,3460.43,3462.27,3460.43,3462.07,6121193,612120384.0,1421],[20240627,3462.07,3462.07,3462.07,3460.38,3461.03,4761332,476134176.0,1422],[20240627,3461.03,3461.43,3462.35,3460.89,3461.83,5353903,535391200.0,1423],[20240627,3461.83,3461.69,3463.39,3461.2,3463.1,6217291,621730048.0,1424],[20240627,3463.1,3462.84,3464.36,3462.84,3464.14,5478085,547809472.0,1425],[20240627,3464.14,3464.33,3464.62,3462.13,3462.81,5701508,570151872.0,1426],[20240627,3462.81,3463.06,3463.58,3460.85,3463.58,5713744,571375616.0,1427],[20240627,3463.58,3463.68,3464.65,3463.42,3463.49,5897211,589722112.0,1428],[20240627,3463.49,3463.63,3463.64,3462.55,3463.6,4845060,484507200.0,1429],[20240627,3463.6,3462.72,3464.34,3462.72,3464.0,5751100,575110912.0,1430],[20240627,3464.0,3464.39,3465.55,3462.34,3463.09,8240070,824008000.0,1431],[20240627,3463.09,3462.97,3463.01,3460.54,3461.6,6264818,626482752.0,1432],[20240627,3461.6,3461.55,3463.21,3460.84,3463.12,5876701,587671168.0,1433],[20240627,3463.12,3462.87,3464.22,3462.53,3463.51,6002008,600201792.0,1434],[20240627,3463.51,3463.79,3464.21,3463.04,3463.74,5384781,538478976.0,1435],[20240627,3463.74,3463.59,3465.78,3463.59,3465.78,7009259,700926912.0,1436],[20240627,3465.78,3465.54,3466.49,3463.47,3464.27,7274289,727430016.0,1437],[20240627,3464.27,3464.06,3464.2,3462.81,3463.64,5668583,566859392.0,1438],[20240627,3463.64,3463.34,3463.34,3462.3,3462.3,6184043,618405632.0,1439],[20240627,3462.3,3462.78,3462.87,3460.08,3460.08,7435336,743534464.0,1440],[20240627,3460.08,3459.97,3460.05,3457.07,3457.95,9490788,949079744.0,1441],[20240627,3457.95,3457.65,3458.06,3456.2,3456.22,9582864,958287232.0,1442],[20240627,3456.22,3456.6,3457.8,3456.55,3456.57,8725884,872589440.0,1443],[20240627,3456.57,3456.29,3457.32,3456.05,3456.24,7387007,738701696.0,1444],[20240627,3456.24,3456.18,3456.93,3455.1,3455.49,8133683,813369280.0,1445],[20240627,3455.49,3454.86,3455.44,3453.88,3454.47,8442692,844270272.0,1446],[20240627,3454.47,3454.19,3455.75,3453.67,3455.75,10158062,1015807488.0,1447],[20240627,3455.75,3455.6,3456.39,3454.95,3456.39,9003508,900351936.0,1448],[20240627,3456.39,3455.8,3455.94,3455.09,3455.86,8621400,862140864.0,1449],[20240627,3455.86,3456.13,3457.47,3456.13,3457.47,10470279,1047028800.0,1450],[20240627,3457.47,3457.1,3457.61,3456.53,3457.55,8746795,874680576.0,1451],[20240627,3457.55,3457.62,3457.62,3456.74,3457.29,9196351,919636416.0,1452],[20240627,3457.29,3457.92,3458.43,3457.0,3457.0,10673622,1067363264.0,1453],[20240627,3457.0,3457.04,3457.91,3455.9,3455.9,9056919,905692864.0,1454],[20240627,3455.9,3456.17,3456.59,3455.85,3455.93,10318234,1031824576.0,1455],[20240627,3455.93,3455.74,3456.51,3454.33,3454.33,10581256,1058126528.0,1456],[20240627,3454.33,3454.51,3454.94,3454.16,3454.31,10858757,1085876608.0,1457],[20240627,3454.31,3454.04,3454.54,3454.04,3454.54,810147,81014856.0,1458],[20240627,3454.54,3454.54,3454.54,3454.54,3454.54,0,0.0,1459],[20240627,3454.54,3454.62,3454.62,3454.12,3454.12,21900953,2190095360.0,1500],[20240628,3454.12,3443.67,3455.87,3443.67,3455.87,46576666,4657667584.0,931],[20240628,3455.87,3456.94,3463.05,3456.94,3462.81,22727773,2272778240.0,932],[20240628,3462.81,3463.08,3464.29,3459.52,3459.52,22620705,2262071552.0,933],[20240628,3459.52,3459.72,3459.72,3457.72,3458.79,18045059,1804506880.0,934],[20240628,3458.79,3458.58,3458.58,3456.3,3456.3,14988460,1498847104.0,935],[20240628,3456.3,3455.58,3455.6,3452.1,3452.1,19059417,1905942784.0,936],[20240628,3452.1,3452.28,3452.8,3450.83,3452.8,17795552,1779556480.0,937],[20240628,3452.8,3451.99,3457.14,3451.33,3456.94,16670713,1667072384.0,938],[20240628,3456.94,3456.39,3459.64,3456.38,3459.64,13363771,1336378368.0,939],[20240628,3459.64,3459.26,3460.15,3458.44,3459.92,14368727,1436873984.0,940],[20240628,3459.92,3460.73,3464.17,3460.13,3464.17,14723835,1472384384.0,941],[20240628,3464.17,3463.83,3468.74,3463.83,3466.79,14599292,1459930240.0,942],[20240628,3466.79,3466.75,3466.75,3463.99,3465.03,11656360,1165637120.0,943],[20240628,3465.03,3464.87,3467.23,3464.1,3467.23,12816535,1281654528.0,944],[20240628,3467.23,3467.48,3467.96,3465.84,3465.84,12355969,1235598080.0,945],[20240628,3465.84,3466.32,3469.12,3465.71,3467.0,15225876,1522588672.0,946],[20240628,3467.0,3467.14,3467.67,3464.95,3467.29,14000550,1400056064.0,947],[20240628,3467.29,3467.05,3467.73,3466.24,3467.73,10073920,1007392960.0,948],[20240628,3467.73,3469.05,3470.16,3468.53,3469.45,13302225,1330223616.0,949],[20240628,3469.45,3469.4,3471.98,3468.35,3470.82,12750369,1275037952.0,950],[20240628,3470.82,3471.07,3474.45,3470.81,3473.32,16122438,1612244864.0,951],[20240628,3473.32,3472.97,3473.94,3472.05,3473.86,11484086,1148409600.0,952],[20240628,3473.86,3474.67,3474.97,3472.92,3472.92,11578705,1157871616.0,953],[20240628,3472.92,3473.14,3475.43,3473.14,3473.7,12490123,1249013248.0,954],[20240628,3473.7,3473.92,3476.55,3473.8,3475.05,13039439,1303944832.0,955],[20240628,3475.05,3474.83,3475.75,3474.66,3474.66,10645904,1064591360.0,956],[20240628,3474.66,3474.63,3474.63,3472.69,3472.82,12639555,1263956480.0,957],[20240628,3472.82,3473.01,3475.49,3472.93,3475.49,13064010,1306401920.0,958],[20240628,3475.49,3475.45,3475.45,3473.01,3473.01,10346326,1034633728.0,959],[20240628,3473.01,3473.36,3474.62,3472.67,3474.46,11899829,1189983744.0,1000],[20240628,3474.46,3475.04,3475.82,3472.87,3472.96,12771312,1277132160.0,1001],[20240628,3472.96,3473.1,3474.09,3471.94,3472.11,11407219,1140722688.0,1002],[20240628,3472.11,3471.99,3472.09,3469.25,3469.36,11705955,1170596608.0,1003],[20240628,3469.36,3469.53,3469.53,3467.93,3469.05,11382148,1138215936.0,1004],[20240628,3469.05,3469.44,3472.17,3469.36,3471.14,13759310,1375932032.0,1005],[20240628,3471.14,3471.6,3472.25,3470.37,3470.37,9764497,976450688.0,1006],[20240628,3470.37,3470.24,3472.86,3470.24,3471.93,10360645,1036065536.0,1007],[20240628,3471.93,3472.18,3472.71,3471.43,3471.54,10156451,1015645888.0,1008],[20240628,3471.54,3471.35,3471.59,3470.19,3471.36,8785693,878570240.0,1009],[20240628,3471.36,3471.23,3471.23,3469.85,3469.85,7938620,793862848.0,1010],[20240628,3469.85,3470.09,3471.89,3469.64,3471.49,8136216,813622464.0,1011],[20240628,3471.49,3471.63,3474.55,3471.63,3474.07,9067553,906756416.0,1012],[20240628,3474.07,3473.93,3474.87,3473.93,3474.86,7680198,768020608.0,1013],[20240628,3474.86,3474.81,3474.81,3473.73,3473.86,8562295,856230592.0,1014],[20240628,3473.86,3473.58,3473.66,3473.13,3473.5,7059808,705981696.0,1015],[20240628,3473.5,3473.51,3473.59,3472.52,3472.87,10704856,1070486720.0,1016],[20240628,3472.87,3472.92,3473.39,3472.73,3472.92,7363245,736325376.0,1017],[20240628,3472.92,3472.85,3473.54,3472.53,3473.54,6808815,680882624.0,1018],[20240628,3473.54,3473.27,3474.75,3473.27,3474.55,8851357,885136832.0,1019],[20240628,3474.55,3474.49,3475.04,3474.04,3474.98,7218578,721858816.0,1020],[20240628,3474.98,3474.96,3477.81,3474.89,3477.81,9668914,966892416.0,1021],[20240628,3477.81,3477.72,3479.3,3477.72,3479.07,11690390,1169039872.0,1022],[20240628,3479.07,3479.05,3479.39,3478.17,3478.72,9262484,926249280.0,1023],[20240628,3478.72,3478.75,3479.04,3478.08,3478.95,8412530,841253760.0,1024],[20240628,3478.95,3479.3,3479.3,3478.4,3478.84,7279871,727988096.0,1025],[20240628,3478.84,3478.68,3479.74,3477.97,3478.64,7011377,701138816.0,1026],[20240628,3478.64,3478.8,3478.94,3477.76,3477.78,6267656,626766528.0,1027],[20240628,3477.78,3477.7,3477.74,3476.94,3477.28,6056694,605670208.0,1028],[20240628,3477.28,3477.1,3477.44,3476.99,3477.32,5737435,573744384.0,1029],[20240628,3477.32,3477.1,3477.6,3476.99,3477.6,6217539,621754944.0,1030],[20240628,3477.6,3477.31,3480.4,3477.31,3480.28,9453379,945339072.0,1031],[20240628,3480.28,3480.39,3480.72,3479.76,3479.76,7391620,739163008.0,1032],[20240628,3479.76,3479.78,3482.95,3479.78,3482.95,10985681,1098569216.0,1033],[20240628,3482.95,3482.94,3483.18,3481.33,3481.33,8527422,852743232.0,1034],[20240628,3481.33,3481.41,3481.41,3479.99,3479.99,6597523,659753408.0,1035],[20240628,3479.99,3480.01,3480.47,3479.86,3480.13,6068865,606887232.0,1036],[20240628,3480.13,3480.36,3480.57,3479.68,3479.89,6007895,600790464.0,1037],[20240628,3479.89,3479.84,3480.68,3479.64,3480.45,6829500,682950912.0,1038],[20240628,3480.45,3480.56,3480.56,3478.67,3478.67,6744248,674425856.0,1039],[20240628,3478.67,3478.77,3478.98,3477.31,3477.31,7144920,714492992.0,1040],[20240628,3477.31,3477.17,3478.06,3477.17,3477.4,8181461,818147136.0,1041],[20240628,3477.4,3477.42,3478.06,3477.25,3477.48,6536193,653620096.0,1042],[20240628,3477.48,3477.31,3477.31,3476.15,3477.06,6870476,687048448.0,1043],[20240628,3477.06,3476.87,3478.21,3476.87,3478.21,5099502,509951264.0,1044],[20240628,3478.21,3478.13,3478.13,3476.79,3476.98,5197587,519759680.0,1045],[20240628,3476.98,3476.77,3476.93,3476.29,3476.78,7051222,705123200.0,1046],[20240628,3476.78,3476.9,3478.51,3476.9,3478.48,9883053,988306432.0,1047],[20240628,3478.48,3478.5,3480.24,3478.39,3480.08,7413455,741346560.0,1048],[20240628,3480.08,3479.9,3480.36,3479.85,3479.88,6405105,640511616.0,1049],[20240628,3479.88,3479.43,3479.78,3479.18,3479.18,6129207,612921856.0,1050],[20240628,3479.18,3479.33,3479.34,3478.72,3479.08,6331737,633175040.0,1051],[20240628,3479.08,3479.22,3480.15,3479.22,3480.1,6248723,624873280.0,1052],[20240628,3480.1,3480.29,3480.62,3480.14,3480.51,5819906,581991552.0,1053],[20240628,3480.51,3480.34,3481.04,3480.34,3480.84,6495524,649553472.0,1054],[20240628,3480.84,3481.0,3481.0,3480.32,3480.37,6762324,676233152.0,1055],[20240628,3480.37,3480.54,3480.88,3480.06,3480.41,6881930,688194048.0,1056],[20240628,3480.41,3480.59,3481.96,3480.59,3481.84,5921892,592190080.0,1057],[20240628,3481.84,3482.02,3482.15,3481.44,3481.66,5600707,560071552.0,1058],[20240628,3481.66,3481.47,3482.21,3481.18,3482.06,4948401,494841024.0,1059],[20240628,3482.06,3481.99,3484.68,3481.99,3484.63,9540883,954089280.0,1100],[20240628,3484.63,3484.32,3484.39,3481.57,3481.57,7909092,790910208.0,1101],[20240628,3481.57,3481.71,3481.83,3478.16,3478.16,7043938,704395008.0,1102],[20240628,3478.16,3477.95,3478.11,3476.43,3476.62,6490309,649031936.0,1103],[20240628,3476.62,3476.56,3476.76,3476.05,3476.13,4698778,469878656.0,1104],[20240628,3476.13,3476.11,3476.66,3475.34,3475.37,4175291,417530272.0,1105],[20240628,3475.37,3475.3,3475.32,3474.0,3474.12,5076227,507623744.0,1106],[20240628,3474.12,3474.1,3474.31,3472.14,3472.14,5202487,520249760.0,1107],[20240628,3472.14,3472.02,3472.33,3471.04,3471.18,5872655,587266432.0,1108],[20240628,3471.18,3470.9,3471.56,3470.9,3471.11,5271934,527194560.0,1109],[20240628,3471.11,3470.97,3471.28,3470.19,3470.19,4501102,450111200.0,1110],[20240628,3470.19,3470.29,3470.38,3467.99,3468.18,6337887,633789760.0,1111],[20240628,3468.18,3468.04,3469.33,3468.04,3468.91,4962437,496244992.0,1112],[20240628,3468.91,3469.03,3469.49,3468.98,3469.19,4187769,418777920.0,1113],[20240628,3469.19,3469.03,3469.62,3469.03,3469.28,4422712,442272224.0,1114],[20240628,3469.28,3468.75,3469.76,3468.43,3469.6,5325117,532512832.0,1115],[20240628,3469.6,3469.81,3472.56,3469.81,3471.83,6670284,667029440.0,1116],[20240628,3471.83,3471.77,3472.73,3471.71,3472.73,4101299,410130688.0,1117],[20240628,3472.73,3472.7,3473.01,3471.33,3471.33,3919627,391963552.0,1118],[20240628,3471.33,3471.27,3474.94,3470.95,3474.5,6793218,679322880.0,1119],[20240628,3474.5,3474.33,3474.63,3473.95,3474.31,3713434,371344384.0,1120],[20240628,3474.31,3474.16,3476.97,3474.16,3476.61,6294410,629442176.0,1121],[20240628,3476.61,3476.67,3476.94,3475.67,3475.96,4406120,440613248.0,1122],[20240628,3475.96,3475.96,3476.08,3475.45,3475.57,4049140,404915104.0,1123],[20240628,3475.57,3475.79,3475.88,3475.42,3475.57,4049493,404950464.0,1124],[20240628,3475.57,3475.36,3476.35,3475.36,3475.96,4258514,425852544.0,1125],[20240628,3475.96,3476.22,3476.64,3475.88,3476.25,4061642,406165504.0,1126],[20240628,3476.25,3476.36,3476.4,3475.53,3475.65,3917950,391795744.0,1127],[20240628,3475.65,3475.58,3476.61,3475.58,3476.53,3865695,386570720.0,1128],[20240628,3476.53,3476.4,3476.4,3475.28,3475.79,3491539,349154976.0,1129],[20240628,3475.79,3475.79,3477.01,3475.79,3476.27,4204095,420410720.0,1130],[20240628,3476.27,3476.85,3477.84,3475.69,3477.84,14035577,1403558528.0,1301],[20240628,3477.84,3477.52,3478.01,3477.47,3477.57,5891474,589148416.0,1302],[20240628,3477.57,3477.83,3478.01,3477.17,3477.84,6099937,609994560.0,1303],[20240628,3477.84,3477.82,3478.4,3477.59,3478.4,6163120,616312896.0,1304],[20240628,3478.4,3478.46,3478.48,3475.34,3475.65,7790869,779087808.0,1305],[20240628,3475.65,3475.48,3475.53,3474.59,3474.7,5295203,529521344.0,1306],[20240628,3474.7,3475.24,3475.24,3473.96,3474.62,5649883,564989312.0,1307],[20240628,3474.62,3474.59,3474.89,3474.15,3474.35,6215954,621596416.0,1308],[20240628,3474.35,3474.05,3474.17,3473.23,3473.75,6742854,674286464.0,1309],[20240628,3473.75,3473.44,3473.66,3473.27,3473.49,7402620,740262976.0,1310],[20240628,3473.49,3473.47,3474.68,3473.47,3474.49,8982419,898242688.0,1311],[20240628,3474.49,3474.38,3474.49,3473.38,3473.69,8185860,818586880.0,1312],[20240628,3473.69,3473.69,3473.69,3472.93,3473.3,6521801,652181184.0,1313],[20240628,3473.3,3473.21,3473.87,3473.21,3473.82,6181734,618174464.0,1314],[20240628,3473.82,3473.84,3474.24,3473.32,3473.37,6356331,635634112.0,1315],[20240628,3473.37,3473.45,3474.48,3473.45,3474.48,6196847,619685888.0,1316],[20240628,3474.48,3474.71,3476.77,3474.52,3476.77,8517269,851727680.0,1317],[20240628,3476.77,3476.73,3476.95,3476.2,3476.56,6205070,620508032.0,1318],[20240628,3476.56,3476.95,3477.7,3476.56,3477.7,7731349,773135744.0,1319],[20240628,3477.7,3477.9,3477.9,3476.86,3476.86,6709203,670921536.0,1320],[20240628,3476.86,3476.95,3477.01,3476.5,3476.5,6892121,689212928.0,1321],[20240628,3476.5,3476.83,3476.84,3475.78,3475.92,6993066,699307456.0,1322],[20240628,3475.92,3476.06,3477.02,3476.06,3477.0,6467423,646743296.0,1323],[20240628,3477.0,3477.0,3478.33,3477.0,3478.33,6929507,692951808.0,1324],[20240628,3478.33,3478.25,3479.34,3478.25,3478.98,6399648,639965952.0,1325],[20240628,3478.98,3479.3,3479.37,3477.66,3477.86,5807213,580722176.0,1326],[20240628,3477.86,3477.82,3477.99,3477.21,3477.39,5203053,520306112.0,1327],[20240628,3477.39,3477.47,3477.84,3477.38,3477.62,4724267,472427616.0,1328],[20240628,3477.62,3477.64,3477.84,3477.01,3477.01,5099992,510000160.0,1329],[20240628,3477.01,3477.35,3477.58,3477.04,3477.41,5175741,517574848.0,1330],[20240628,3477.41,3477.31,3478.43,3477.2,3478.43,6716758,671676672.0,1331],[20240628,3478.43,3478.27,3478.38,3477.55,3477.55,6469278,646928768.0,1332],[20240628,3477.55,3478.11,3478.27,3477.72,3477.87,6684744,668475456.0,1333],[20240628,3477.87,3478.01,3478.01,3477.34,3477.34,5662932,566294208.0,1334],[20240628,3477.34,3477.38,3478.28,3477.38,3477.87,5262146,526215424.0,1335],[20240628,3477.87,3478.27,3480.88,3478.27,3480.77,9484840,948485312.0,1336],[20240628,3480.77,3481.0,3482.23,3481.0,3482.17,9111829,911183808.0,1337],[20240628,3482.17,3482.24,3483.3,3482.24,3483.3,7897956,789796352.0,1338],[20240628,3483.3,3483.35,3483.4,3481.65,3481.65,7652602,765261120.0,1339],[20240628,3481.65,3481.7,3481.7,3478.6,3479.11,8254306,825431680.0,1340],[20240628,3479.11,3478.98,3480.2,3478.98,3479.91,4955532,495554208.0,1341],[20240628,3479.91,3480.1,3481.17,3480.02,3480.91,5256104,525611520.0,1342],[20240628,3480.91,3481.43,3482.61,3481.13,3482.61,6752199,675220864.0,1343],[20240628,3482.61,3482.46,3483.0,3482.35,3482.35,6111033,611104384.0,1344],[20240628,3482.35,3482.59,3482.59,3481.38,3481.65,5269964,526997344.0,1345],[20240628,3481.65,3481.61,3481.61,3480.16,3480.21,5574718,557472960.0,1346],[20240628,3480.21,3480.27,3480.27,3478.01,3478.18,7336316,733632640.0,1347],[20240628,3478.18,3478.23,3478.23,3476.34,3476.34,7352646,735265728.0,1348],[20240628,3476.34,3476.72,3476.72,3475.97,3476.16,5975040,597504960.0,1349],[20240628,3476.16,3476.18,3476.44,3475.24,3475.39,6185728,618573696.0,1350],[20240628,3475.39,3475.24,3475.24,3474.76,3474.82,5996521,599653056.0,1351],[20240628,3474.82,3474.85,3475.55,3474.85,3475.2,7244751,724476160.0,1352],[20240628,3475.2,3475.24,3475.52,3475.14,3475.19,6021314,602132416.0,1353],[20240628,3475.19,3475.31,3475.31,3473.47,3473.74,6946496,694650752.0,1354],[20240628,3473.74,3473.72,3473.72,3472.77,3472.97,6354813,635482240.0,1355],[20240628,3472.97,3472.82,3474.02,3472.5,3474.02,6774240,677424960.0,1356],[20240628,3474.02,3473.99,3474.43,3473.23,3473.42,5264761,526477120.0,1357],[20240628,3473.42,3473.37,3473.83,3473.11,3473.62,5587120,558713024.0,1358],[20240628,3473.62,3473.61,3473.83,3471.58,3471.58,7752566,775257600.0,1359],[20240628,3471.58,3471.43,3471.67,3469.37,3469.51,9834400,983441152.0,1400],[20240628,3469.51,3469.08,3469.08,3466.49,3467.75,13807395,1380740352.0,1401],[20240628,3467.75,3467.82,3468.67,3467.82,3468.67,9970935,997094336.0,1402],[20240628,3468.67,3468.61,3468.85,3468.13,3468.28,7529764,752977344.0,1403],[20240628,3468.28,3468.26,3468.26,3467.02,3467.62,7658194,765820416.0,1404],[20240628,3467.62,3468.03,3468.03,3467.23,3467.23,6739075,673908352.0,1405],[20240628,3467.23,3467.13,3467.2,3466.05,3466.05,6768556,676856704.0,1406],[20240628,3466.05,3466.08,3466.33,3464.05,3464.05,8315374,831538240.0,1407],[20240628,3464.05,3464.47,3467.69,3463.56,3467.27,13146910,1314691712.0,1408],[20240628,3467.27,3467.37,3467.84,3467.22,3467.22,5212429,521243872.0,1409],[20240628,3467.22,3467.1,3467.28,3465.41,3465.41,6254442,625445056.0,1410],[20240628,3465.41,3465.5,3465.5,3463.79,3463.93,8055729,805573952.0,1411],[20240628,3463.93,3463.98,3463.98,3462.02,3462.65,9336529,933654144.0,1412],[20240628,3462.65,3462.69,3462.69,3459.24,3459.27,12204290,1220430208.0,1413],[20240628,3459.27,3459.12,3459.12,3457.52,3457.55,15292031,1529204096.0,1414],[20240628,3457.55,3458.36,3459.33,3457.34,3457.74,12985136,1298514560.0,1415],[20240628,3457.74,3458.26,3458.28,3455.59,3455.7,10171116,1017112704.0,1416],[20240628,3455.7,3455.85,3457.07,3455.73,3456.81,10898811,1089882112.0,1417],[20240628,3456.81,3456.98,3457.3,3456.03,3456.48,8199643,819965376.0,1418],[20240628,3456.48,3456.43,3456.44,3454.03,3454.03,9589711,958972096.0,1419],[20240628,3454.03,3454.33,3455.72,3454.07,3455.22,8631663,863167296.0,1420],[20240628,3455.22,3455.21,3456.37,3453.6,3456.37,8864861,886487104.0,1421],[20240628,3456.37,3456.6,3456.6,3454.3,3454.56,7725791,772580096.0,1422],[20240628,3454.56,3454.22,3455.12,3454.22,3454.78,6736165,673617536.0,1423],[20240628,3454.78,3454.64,3454.64,3453.98,3454.16,6310702,631070912.0,1424],[20240628,3454.16,3453.89,3456.86,3453.89,3456.82,9613014,961302336.0,1425],[20240628,3456.82,3456.92,3459.94,3456.92,3459.82,9101714,910172288.0,1426],[20240628,3459.82,3460.31,3460.42,3457.69,3457.84,8525657,852566720.0,1427],[20240628,3457.84,3457.95,3457.95,3456.28,3456.85,6253961,625397120.0,1428],[20240628,3456.85,3457.15,3458.03,3457.06,3457.87,5664586,566459840.0,1429],[20240628,3457.87,3457.7,3458.83,3457.68,3458.62,5808616,580862464.0,1430],[20240628,3458.62,3458.78,3458.78,3457.67,3458.09,7281572,728158208.0,1431],[20240628,3458.09,3457.88,3459.44,3457.88,3459.08,7265153,726516352.0,1432],[20240628,3459.08,3458.98,3459.26,3458.52,3459.26,6933152,693316224.0,1433],[20240628,3459.26,3458.86,3459.31,3458.73,3459.1,6184730,618474112.0,1434],[20240628,3459.1,3459.27,3459.29,3458.83,3459.25,7056317,705632768.0,1435],[20240628,3459.25,3458.95,3459.26,3457.82,3457.86,8173143,817315328.0,1436],[20240628,3457.86,3457.79,3458.01,3457.04,3457.31,7936384,793639296.0,1437],[20240628,3457.31,3457.26,3457.26,3456.62,3456.79,8403792,840380160.0,1438],[20240628,3456.79,3456.39,3456.39,3454.97,3455.17,10215240,1021524864.0,1439],[20240628,3455.17,3455.1,3456.62,3455.1,3456.53,9686132,968614144.0,1440],[20240628,3456.53,3456.56,3456.99,3456.27,3456.99,8670990,867100096.0,1441],[20240628,3456.99,3456.87,3458.4,3456.83,3458.4,9079258,907926784.0,1442],[20240628,3458.4,3458.6,3459.53,3458.6,3459.24,9249529,924953920.0,1443],[20240628,3459.24,3459.56,3459.62,3459.17,3459.47,7916342,791635136.0,1444],[20240628,3459.47,3459.16,3459.36,3458.86,3458.96,7914303,791431360.0,1445],[20240628,3458.96,3459.51,3460.64,3459.08,3460.57,10488668,1048867584.0,1446],[20240628,3460.57,3460.5,3460.99,3459.73,3460.7,9594002,959401344.0,1447],[20240628,3460.7,3460.82,3461.33,3460.59,3461.03,8854261,885427008.0,1448],[20240628,3461.03,3461.01,3462.91,3461.01,3462.91,10814285,1081429504.0,1449],[20240628,3462.91,3462.75,3463.38,3462.38,3463.38,11968194,1196820352.0,1450],[20240628,3463.38,3463.43,3463.66,3462.97,3463.51,11363949,1136395904.0,1451],[20240628,3463.51,3463.55,3463.95,3463.2,3463.77,11212613,1121262464.0,1452],[20240628,3463.77,3463.56,3464.23,3463.3,3463.53,11038159,1103816704.0,1453],[20240628,3463.53,3463.67,3464.08,3463.22,3463.34,11333856,1133386624.0,1454],[20240628,3463.34,3463.36,3463.74,3462.64,3463.21,13462157,1346216832.0,1455],[20240628,3463.21,3463.29,3464.12,3463.18,3463.96,14111985,1411199744.0,1456],[20240628,3463.96,3463.8,3464.91,3463.8,3464.91,14728946,1472895744.0,1457],[20240628,3464.91,3465.02,3465.02,3464.85,3464.95,866112,86611296.0,1458],[20240628,3464.95,3464.95,3464.95,3464.95,3464.95,0,0.0,1459],[20240628,3464.95,3464.06,3464.06,3461.66,3461.66,33232234,3323223552.0,1500],[20240701,3461.66,3458.26,3462.8,3458.26,3461.39,50787184,5078719488.0,931],[20240701,3461.39,3461.31,3462.17,3459.19,3462.17,21924406,2192441600.0,932],[20240701,3462.17,3462.6,3464.09,3461.89,3463.91,21454737,2145474688.0,933],[20240701,3463.91,3463.83,3464.19,3462.97,3462.97,19993539,1999354880.0,934],[20240701,3462.97,3463.02,3465.65,3462.91,3465.23,21471163,2147116928.0,935],[20240701,3465.23,3465.24,3466.26,3464.89,3465.18,20131866,2013187712.0,936],[20240701,3465.18,3464.85,3464.85,3461.98,3461.98,20357386,2035739648.0,937],[20240701,3461.98,3461.68,3462.7,3461.68,3462.0,18935772,1893577984.0,938],[20240701,3462.0,3461.64,3462.1,3459.81,3459.81,17935976,1793598464.0,939],[20240701,3459.81,3459.75,3459.77,3455.94,3455.94,19186793,1918680192.0,940],[20240701,3455.94,3455.95,3456.32,3454.96,3454.96,18616011,1861602176.0,941],[20240701,3454.96,3455.03,3456.1,3454.92,3455.33,16859116,1685912576.0,942],[20240701,3455.33,3454.72,3454.72,3452.87,3453.03,17476018,1747602944.0,943],[20240701,3453.03,3452.89,3454.16,3452.89,3453.91,17847057,1784706816.0,944],[20240701,3453.91,3454.06,3454.52,3452.63,3452.84,14714080,1471409152.0,945],[20240701,3452.84,3452.66,3453.55,3452.33,3453.55,13588275,1358828672.0,946],[20240701,3453.55,3453.65,3453.9,3453.31,3453.61,15424795,1542480384.0,947],[20240701,3453.61,3453.82,3453.93,3450.98,3450.98,15049169,1504917888.0,948],[20240701,3450.98,3451.13,3451.13,3449.57,3449.61,14371138,1437114752.0,949],[20240701,3449.61,3449.53,3450.96,3449.53,3450.6,14301544,1430155392.0,950],[20240701,3450.6,3450.63,3451.7,3450.24,3451.46,16446853,1644686464.0,951],[20240701,3451.46,3451.54,3454.25,3451.54,3454.25,13604457,1360446592.0,952],[20240701,3454.25,3454.55,3456.89,3454.55,3456.8,12383879,1238388992.0,953],[20240701,3456.8,3456.81,3456.87,3454.33,3454.33,13330143,1333015424.0,954],[20240701,3454.33,3454.39,3454.39,3452.5,3452.81,12369262,1236927360.0,955],[20240701,3452.81,3452.7,3452.75,3451.9,3452.63,11987668,1198767872.0,956],[20240701,3452.63,3452.64,3453.65,3452.46,3453.65,11055681,1105569152.0,957],[20240701,3453.65,3453.57,3453.88,3452.96,3453.25,10660033,1066004672.0,958],[20240701,3453.25,3453.13,3455.22,3453.13,3455.22,10729322,1072933184.0,959],[20240701,3455.22,3455.19,3457.29,3455.19,3457.29,10125176,1012518592.0,1000],[20240701,3457.29,3457.49,3458.42,3457.49,3457.79,11354191,1135419904.0,1001],[20240701,3457.79,3457.53,3457.64,3455.28,3455.46,12596703,1259671296.0,1002],[20240701,3455.46,3455.48,3455.49,3453.11,3453.68,13143794,1314380544.0,1003],[20240701,3453.68,3453.68,3453.68,3451.95,3452.55,12220673,1222068224.0,1004],[20240701,3452.55,3452.53,3452.94,3452.16,3452.69,12238943,1223895168.0,1005],[20240701,3452.69,3452.69,3454.54,3452.45,3454.26,13407454,1340746112.0,1006],[20240701,3454.26,3453.97,3454.27,3452.79,3452.95,11374250,1137426304.0,1007],[20240701,3452.95,3452.82,3453.53,3452.52,3452.84,9184652,918466304.0,1008],[20240701,3452.84,3453.31,3453.31,3450.46,3450.46,10765954,1076596352.0,1009],[20240701,3450.46,3451.25,3452.21,3450.48,3452.15,9933208,993321984.0,1010],[20240701,3452.15,3452.65,3453.5,3452.56,3453.14,10705901,1070591296.0,1011],[20240701,3453.14,3453.55,3453.55,3452.0,3452.44,9655254,965526272.0,1012],[20240701,3452.44,3452.3,3452.67,3451.79,3452.59,8489656,848966464.0,1013],[20240701,3452.59,3452.37,3452.56,3450.56,3450.56,10626775,1062678464.0,1014],[20240701,3450.56,3450.37,3450.47,3449.37,3449.61,9875710,987572160.0,1015],[20240701,3449.61,3449.71,3449.71,3447.89,3448.02,9435877,943588416.0,1016],[20240701,3448.02,3448.3,3449.64,3447.69,3449.17,9177250,917726080.0,1017],[20240701,3449.17,3449.02,3450.35,3448.9,3450.02,8179548,817955904.0,1018],[20240701,3450.02,3450.08,3450.08,3449.25,3449.81,8366547,836655872.0,1019],[20240701,3449.81,3449.54,3449.92,3449.34,3449.77,8095699,809570880.0,1020],[20240701,3449.77,3449.8,3450.02,3448.83,3448.88,7871153,787116416.0,1021],[20240701,3448.88,3448.86,3448.94,3447.95,3447.98,8748314,874832256.0,1022],[20240701,3447.98,3447.99,3447.99,3445.85,3445.85,8018337,801834688.0,1023],[20240701,3445.85,3445.62,3446.53,3445.01,3446.31,10329491,1032950080.0,1024],[20240701,3446.31,3446.27,3446.27,3444.73,3444.73,7189281,718929088.0,1025],[20240701,3444.73,3444.75,3444.88,3444.15,3444.26,7395151,739516032.0,1026],[20240701,3444.26,3444.33,3444.93,3443.92,3443.92,7429916,742992448.0,1027],[20240701,3443.92,3444.16,3444.46,3443.81,3444.35,7434589,743459968.0,1028],[20240701,3444.35,3444.74,3445.05,3444.34,3444.52,7537801,753780928.0,1029],[20240701,3444.52,3444.7,3446.44,3444.66,3446.32,7627851,762785920.0,1030],[20240701,3446.32,3446.54,3447.03,3445.83,3446.93,7912262,791227264.0,1031],[20240701,3446.93,3446.72,3446.72,3445.62,3445.89,6953408,695341888.0,1032],[20240701,3445.89,3446.04,3447.23,3445.95,3447.18,7529861,752987008.0,1033],[20240701,3447.18,3447.15,3447.18,3446.57,3447.04,6787441,678744896.0,1034],[20240701,3447.04,3447.12,3447.12,3446.12,3446.12,7262036,726204736.0,1035],[20240701,3446.12,3445.98,3447.77,3445.98,3447.77,7759350,775935936.0,1036],[20240701,3447.77,3447.66,3448.12,3445.71,3445.71,8272162,827217216.0,1037],[20240701,3445.71,3445.99,3447.28,3445.72,3447.24,6563017,656302656.0,1038],[20240701,3447.24,3446.61,3446.61,3445.23,3445.74,7015146,701515840.0,1039],[20240701,3445.74,3445.82,3447.51,3445.82,3447.41,6802392,680240128.0,1040],[20240701,3447.41,3447.68,3447.95,3447.0,3447.0,7323928,732393728.0,1041],[20240701,3447.0,3447.09,3448.39,3446.83,3448.39,6940001,694001024.0,1042],[20240701,3448.39,3448.55,3450.7,3448.43,3450.7,7416769,741677952.0,1043],[20240701,3450.7,3450.78,3451.27,3450.28,3451.15,6714569,671458112.0,1044],[20240701,3451.15,3451.16,3452.01,3451.05,3451.72,5659097,565910912.0,1045],[20240701,3451.72,3451.39,3451.63,3450.98,3451.63,6411078,641108800.0,1046],[20240701,3451.63,3451.6,3451.9,3450.89,3451.37,5764257,576426688.0,1047],[20240701,3451.37,3451.27,3451.84,3451.16,3451.31,5899170,589917952.0,1048],[20240701,3451.31,3451.11,3451.59,3451.06,3451.59,5842464,584247424.0,1049],[20240701,3451.59,3451.35,3452.87,3451.35,3452.87,5602247,560225472.0,1050],[20240701,3452.87,3452.64,3452.68,3451.01,3451.01,6373523,637353344.0,1051],[20240701,3451.01,3451.18,3453.31,3451.18,3453.31,6840271,684028096.0,1052],[20240701,3453.31,3453.31,3454.64,3453.31,3454.64,6017998,601800896.0,1053],[20240701,3454.64,3454.64,3455.17,3454.12,3454.9,6046989,604699712.0,1054],[20240701,3454.9,3455.01,3455.64,3454.89,3455.51,5999896,599990144.0,1055],[20240701,3455.51,3455.49,3455.49,3454.15,3454.66,6301112,630112128.0,1056],[20240701,3454.66,3454.41,3454.97,3454.41,3454.71,5563384,556339392.0,1057],[20240701,3454.71,3454.76,3455.04,3454.31,3454.31,5938790,593880128.0,1058],[20240701,3454.31,3454.6,3454.6,3453.69,3453.75,6293990,629400128.0,1059],[20240701,3453.75,3453.69,3453.82,3453.39,3453.82,5696770,569677888.0,1100],[20240701,3453.82,3453.97,3453.97,3452.57,3452.93,6300667,630068032.0,1101],[20240701,3452.93,3452.62,3454.53,3452.62,3454.53,6218863,621887232.0,1102],[20240701,3454.53,3454.39,3455.3,3454.39,3455.02,4831288,483130080.0,1103],[20240701,3455.02,3455.14,3455.14,3454.05,3454.18,5006198,500620736.0,1104],[20240701,3454.18,3454.21,3454.69,3453.66,3453.91,4603777,460378688.0,1105],[20240701,3453.91,3453.86,3454.31,3453.76,3453.94,5732065,573207488.0,1106],[20240701,3453.94,3454.25,3454.25,3452.38,3452.47,5679425,567943424.0,1107],[20240701,3452.47,3452.44,3452.54,3452.11,3452.53,5385154,538516544.0,1108],[20240701,3452.53,3452.78,3453.55,3452.59,3453.55,5712613,571262272.0,1109],[20240701,3453.55,3453.85,3455.08,3453.85,3454.67,7100010,710001728.0,1110],[20240701,3454.67,3454.64,3456.16,3454.61,3456.11,6083002,608301312.0,1111],[20240701,3456.11,3456.13,3457.5,3455.86,3457.5,6326757,632676480.0,1112],[20240701,3457.5,3457.35,3459.47,3457.35,3459.41,6919595,691960384.0,1113],[20240701,3459.41,3458.48,3460.08,3458.48,3460.02,6592875,659288448.0,1114],[20240701,3460.02,3460.03,3460.26,3458.12,3458.23,6740328,674033920.0,1115],[20240701,3458.23,3458.62,3458.62,3456.46,3457.82,6606951,660695936.0,1116],[20240701,3457.82,3458.0,3458.64,3457.74,3457.74,4854298,485430688.0,1117],[20240701,3457.74,3457.45,3457.86,3456.65,3457.74,4843642,484364864.0,1118],[20240701,3457.74,3457.9,3459.93,3457.69,3459.93,6079707,607971584.0,1119],[20240701,3459.93,3459.59,3460.29,3459.59,3460.13,5434710,543472064.0,1120],[20240701,3460.13,3460.36,3460.92,3459.39,3459.39,5395233,539524288.0,1121],[20240701,3459.39,3459.21,3459.76,3459.21,3459.67,4720110,472011744.0,1122],[20240701,3459.67,3459.5,3460.38,3459.43,3460.1,4005503,400551264.0,1123],[20240701,3460.1,3459.92,3459.94,3457.71,3457.71,5800629,580063744.0,1124],[20240701,3457.71,3457.61,3457.61,3456.82,3457.15,4810608,481061984.0,1125],[20240701,3457.15,3457.08,3457.08,3456.34,3456.34,4499412,449942048.0,1126],[20240701,3456.34,3456.6,3456.6,3455.81,3455.81,4624302,462431296.0,1127],[20240701,3455.81,3456.0,3456.0,3454.16,3454.52,5010190,501019968.0,1128],[20240701,3454.52,3454.66,3454.66,3453.75,3453.98,3468313,346832320.0,1129],[20240701,3453.98,3454.32,3455.09,3453.92,3454.96,4029927,402993632.0,1130],[20240701,3454.96,3454.95,3454.95,3453.52,3454.39,12937773,1293778048.0,1301],[20240701,3454.39,3454.62,3454.62,3452.07,3452.12,5878000,587800704.0,1302],[20240701,3452.12,3452.23,3453.52,3452.1,3453.19,4774365,477437632.0,1303],[20240701,3453.19,3453.43,3458.78,3453.43,3457.08,8265443,826545408.0,1304],[20240701,3457.08,3457.5,3458.23,3456.62,3458.23,6545966,654597696.0,1305],[20240701,3458.23,3458.29,3459.15,3458.29,3459.01,6626093,662610560.0,1306],[20240701,3459.01,3459.09,3459.09,3458.53,3458.85,5564437,556444608.0,1307],[20240701,3458.85,3458.75,3459.35,3458.51,3459.11,4543933,454394368.0,1308],[20240701,3459.11,3459.09,3459.18,3457.61,3457.61,5776311,577631936.0,1309],[20240701,3457.61,3457.38,3457.54,3456.46,3456.46,4728263,472827296.0,1310],[20240701,3456.46,3456.81,3456.81,3455.4,3456.3,5137304,513731456.0,1311],[20240701,3456.3,3456.43,3457.77,3456.42,3457.52,4383876,438388544.0,1312],[20240701,3457.52,3457.77,3460.38,3457.77,3460.3,4824952,482496192.0,1313],[20240701,3460.3,3460.3,3460.3,3459.59,3460.1,4211353,421136448.0,1314],[20240701,3460.1,3460.15,3460.48,3459.95,3460.48,4226404,422641280.0,1315],[20240701,3460.48,3460.23,3461.03,3459.9,3461.03,5464284,546429312.0,1316],[20240701,3461.03,3460.74,3462.27,3460.22,3462.27,7843581,784358976.0,1317],[20240701,3462.27,3462.44,3465.82,3462.43,3465.5,10421135,1042114304.0,1318],[20240701,3465.5,3465.2,3466.36,3465.2,3465.52,9165288,916529792.0,1319],[20240701,3465.52,3465.61,3465.93,3465.12,3465.42,7917666,791767744.0,1320],[20240701,3465.42,3465.38,3466.68,3465.33,3465.95,7903252,790326464.0,1321],[20240701,3465.95,3466.13,3466.13,3465.41,3465.87,8145204,814521280.0,1322],[20240701,3465.87,3465.91,3465.91,3464.42,3464.52,6817103,681711296.0,1323],[20240701,3464.52,3464.36,3464.78,3464.07,3464.13,5673768,567377664.0,1324],[20240701,3464.13,3464.05,3465.28,3463.83,3465.28,5322474,532248416.0,1325],[20240701,3465.28,3465.42,3465.93,3465.07,3465.62,6206560,620657088.0,1326],[20240701,3465.62,3465.65,3466.86,3465.46,3466.54,5432708,543271808.0,1327],[20240701,3466.54,3466.78,3467.45,3466.78,3467.16,5641786,564179520.0,1328],[20240701,3467.16,3467.24,3467.37,3466.72,3466.77,6260319,626033088.0,1329],[20240701,3466.77,3467.04,3468.62,3467.04,3468.62,5190576,519058720.0,1330],[20240701,3468.62,3468.67,3471.69,3468.67,3471.36,9289688,928969792.0,1331],[20240701,3471.36,3471.69,3471.79,3470.13,3470.16,8083622,808363264.0,1332],[20240701,3470.16,3470.18,3470.83,3469.89,3470.83,6052424,605243456.0,1333],[20240701,3470.83,3470.94,3471.13,3470.06,3470.31,5836081,583609152.0,1334],[20240701,3470.31,3470.43,3470.57,3470.06,3470.27,4900243,490025440.0,1335],[20240701,3470.27,3470.18,3470.18,3467.8,3467.8,5978141,597815104.0,1336],[20240701,3467.8,3468.04,3468.04,3466.84,3467.03,4720315,472032672.0,1337],[20240701,3467.03,3467.13,3467.41,3466.66,3466.79,4286267,428627776.0,1338],[20240701,3466.79,3466.89,3467.43,3465.48,3465.71,5077763,507777024.0,1339],[20240701,3465.71,3465.71,3466.46,3465.48,3466.36,4355660,435566880.0,1340],[20240701,3466.36,3466.35,3468.22,3466.35,3467.87,4745043,474505344.0,1341],[20240701,3467.87,3467.86,3468.04,3467.14,3467.83,4647571,464757952.0,1342],[20240701,3467.83,3467.99,3468.13,3467.77,3468.13,3948823,394883424.0,1343],[20240701,3468.13,3467.72,3468.38,3467.72,3468.29,4200095,420010432.0,1344],[20240701,3468.29,3468.21,3468.75,3467.96,3468.56,4065879,406588960.0,1345],[20240701,3468.56,3468.58,3468.58,3467.51,3467.78,4187425,418743488.0,1346],[20240701,3467.78,3467.47,3467.55,3466.09,3466.09,5200512,520052096.0,1347],[20240701,3466.09,3465.91,3466.67,3465.81,3466.37,3846663,384667296.0,1348],[20240701,3466.37,3466.4,3467.47,3466.19,3467.47,4252799,425280992.0,1349],[20240701,3467.47,3467.56,3470.33,3467.53,3470.33,5804173,580418496.0,1350],[20240701,3470.33,3470.31,3471.4,3470.31,3471.09,5009057,500906816.0,1351],[20240701,3471.09,3471.05,3471.32,3468.64,3469.09,5747777,574778944.0,1352],[20240701,3469.09,3468.74,3469.99,3468.74,3469.94,4184430,418444192.0,1353],[20240701,3469.94,3469.93,3470.87,3469.91,3470.66,4347667,434767488.0,1354],[20240701,3470.66,3470.9,3470.9,3469.37,3469.9,4390413,439042336.0,1355],[20240701,3469.9,3469.75,3470.15,3469.5,3469.71,4088337,408834560.0,1356],[20240701,3469.71,3469.71,3469.71,3468.12,3468.24,5395595,539560576.0,1357],[20240701,3468.24,3468.35,3469.17,3467.96,3468.91,3910704,391071072.0,1358],[20240701,3468.91,3469.07,3470.52,3468.65,3470.52,4548299,454830976.0,1359],[20240701,3470.52,3470.35,3470.93,3470.22,3470.88,5430590,543059904.0,1400],[20240701,3470.88,3471.07,3471.4,3470.57,3471.23,5237697,523770752.0,1401],[20240701,3471.23,3471.37,3471.79,3470.88,3471.72,5851016,585102656.0,1402],[20240701,3471.72,3471.82,3473.19,3471.82,3472.95,6102019,610203072.0,1403],[20240701,3472.95,3473.07,3474.81,3473.03,3474.25,7315991,731599936.0,1404],[20240701,3474.25,3474.36,3474.36,3472.93,3473.39,6040491,604049984.0,1405],[20240701,3473.39,3473.44,3474.72,3473.35,3474.57,4920351,492036192.0,1406],[20240701,3474.57,3474.66,3478.6,3474.66,3478.51,10153772,1015378176.0,1407],[20240701,3478.51,3478.55,3479.79,3478.45,3479.49,8727129,872713984.0,1408],[20240701,3479.49,3479.56,3479.95,3479.02,3479.83,7054466,705447488.0,1409],[20240701,3479.83,3479.83,3479.95,3479.03,3479.03,6791256,679126464.0,1410],[20240701,3479.03,3479.33,3479.39,3478.6,3478.81,6148258,614826880.0,1411],[20240701,3478.81,3478.76,3478.84,3476.82,3476.92,7059177,705918464.0,1412],[20240701,3476.92,3476.82,3476.82,3475.95,3475.95,5157997,515800832.0,1413],[20240701,3475.95,3476.11,3477.73,3475.8,3477.73,5783710,578372096.0,1414],[20240701,3477.73,3477.92,3479.17,3477.92,3478.91,7641408,764141440.0,1415],[20240701,3478.91,3479.08,3479.77,3478.21,3478.55,6156755,615676480.0,1416],[20240701,3478.55,3478.61,3478.89,3478.46,3478.57,4996748,499675744.0,1417],[20240701,3478.57,3478.41,3478.41,3477.21,3477.22,5813389,581340288.0,1418],[20240701,3477.22,3477.01,3477.09,3476.47,3476.67,5140319,514033120.0,1419],[20240701,3476.67,3476.69,3476.69,3473.6,3473.6,7356691,735670208.0,1420],[20240701,3473.6,3473.8,3473.92,3473.53,3473.83,5150203,515021088.0,1421],[20240701,3473.83,3473.83,3474.26,3473.33,3473.43,4874698,487470784.0,1422],[20240701,3473.43,3473.62,3474.24,3473.52,3474.11,4341485,434149344.0,1423],[20240701,3474.11,3474.26,3474.63,3473.15,3473.15,4683218,468322624.0,1424],[20240701,3473.15,3472.53,3473.65,3472.53,3473.55,4709094,470910528.0,1425],[20240701,3473.55,3473.59,3475.1,3473.58,3474.8,4540737,454074560.0,1426],[20240701,3474.8,3474.67,3474.84,3473.9,3474.3,4643710,464371968.0,1427],[20240701,3474.3,3474.37,3474.95,3474.14,3474.31,4520526,452053696.0,1428],[20240701,3474.31,3474.6,3475.04,3474.27,3474.84,4415989,441599936.0,1429],[20240701,3474.84,3475.03,3475.8,3474.98,3475.8,5003445,500345600.0,1430],[20240701,3475.8,3475.29,3476.18,3474.28,3474.53,6106394,610640448.0,1431],[20240701,3474.53,3474.47,3475.11,3473.58,3473.85,5217848,521785888.0,1432],[20240701,3473.85,3473.91,3475.05,3473.43,3474.96,4913056,491306656.0,1433],[20240701,3474.96,3475.1,3476.31,3475.1,3476.14,4952014,495202400.0,1434],[20240701,3476.14,3476.14,3477.04,3476.14,3476.85,5540614,554062528.0,1435],[20240701,3476.85,3476.75,3477.1,3476.17,3476.17,5100649,510065696.0,1436],[20240701,3476.17,3476.31,3476.31,3474.35,3474.82,6050801,605081152.0,1437],[20240701,3474.82,3474.88,3475.29,3474.67,3475.1,4843235,484324544.0,1438],[20240701,3475.1,3475.4,3477.13,3475.33,3476.9,5846573,584658240.0,1439],[20240701,3476.9,3476.85,3477.18,3476.4,3476.45,5500464,550047360.0,1440],[20240701,3476.45,3476.56,3476.56,3475.55,3475.75,5999478,599948672.0,1441],[20240701,3475.75,3475.41,3476.58,3475.13,3475.94,5457519,545752960.0,1442],[20240701,3475.94,3476.18,3476.82,3476.08,3476.52,5678978,567898880.0,1443],[20240701,3476.52,3476.55,3476.77,3476.0,3476.45,5794344,579435264.0,1444],[20240701,3476.45,3476.82,3477.38,3476.63,3477.32,5917415,591742464.0,1445],[20240701,3477.32,3477.34,3477.34,3475.83,3475.91,6969419,696942848.0,1446],[20240701,3475.91,3476.01,3476.72,3475.51,3476.57,6642198,664220736.0,1447],[20240701,3476.57,3476.69,3477.28,3476.6,3477.28,6545597,654560704.0,1448],[20240701,3477.28,3477.18,3477.26,3476.87,3477.26,6910065,691007616.0,1449],[20240701,3477.26,3477.15,3477.99,3477.07,3477.81,7059425,705943616.0,1450],[20240701,3477.81,3477.83,3478.36,3477.74,3477.84,7093530,709353984.0,1451],[20240701,3477.84,3478.06,3478.53,3477.36,3478.36,8501148,850115520.0,1452],[20240701,3478.36,3478.7,3479.06,3478.49,3478.77,8392391,839240000.0,1453],[20240701,3478.77,3478.76,3479.22,3478.39,3478.82,8238083,823809216.0,1454],[20240701,3478.82,3478.76,3479.14,3478.53,3479.0,8976062,897607104.0,1455],[20240701,3479.0,3478.96,3479.27,3478.45,3478.97,10856837,1085684864.0,1456],[20240701,3478.97,3478.83,3479.51,3478.74,3479.04,10541178,1054118784.0,1457],[20240701,3479.04,3479.36,3479.51,3479.36,3479.51,690841,69084240.0,1458],[20240701,3479.51,3479.51,3479.51,3479.51,3479.51,0,0.0,1459],[20240701,3479.51,3479.23,3479.23,3478.18,3478.18,18701826,1870182784.0,1500],[20240702,3478.18,3472.45,3474.19,3470.56,3471.56,60660749,6066075648.0,931],[20240702,3471.56,3471.35,3471.73,3470.22,3470.32,23442436,2344244224.0,932],[20240702,3470.32,3470.21,3470.66,3469.45,3470.54,22036084,2203609344.0,933],[20240702,3470.54,3470.66,3474.47,3470.66,3474.47,21238445,2123845760.0,934],[20240702,3474.47,3474.67,3477.41,3474.67,3476.79,19513614,1951362432.0,935],[20240702,3476.79,3477.27,3478.43,3476.67,3477.6,19024651,1902465920.0,936],[20240702,3477.6,3477.97,3478.05,3476.78,3476.78,17345695,1734570496.0,937],[20240702,3476.78,3476.51,3477.67,3475.41,3477.67,19435501,1943550976.0,938],[20240702,3477.67,3478.41,3479.2,3478.27,3479.2,20929809,2092982272.0,939],[20240702,3479.2,3478.66,3481.17,3478.66,3481.11,17240160,1724017152.0,940],[20240702,3481.11,3481.17,3481.52,3478.47,3478.53,18353273,1835328128.0,941],[20240702,3478.53,3478.0,3478.34,3475.53,3475.53,14571008,1457101824.0,942],[20240702,3475.53,3475.06,3475.56,3472.74,3475.56,20696005,2069601536.0,943],[20240702,3475.56,3475.62,3476.6,3474.62,3476.36,16494705,1649471360.0,944],[20240702,3476.36,3476.19,3476.22,3474.75,3475.91,15312059,1531206784.0,945],[20240702,3475.91,3476.06,3476.13,3474.85,3475.34,13268635,1326864256.0,946],[20240702,3475.34,3475.27,3475.88,3474.83,3475.07,15783356,1578336512.0,947],[20240702,3475.07,3474.92,3476.66,3474.92,3476.4,16280609,1628061696.0,948],[20240702,3476.4,3476.51,3476.87,3475.69,3475.94,15875183,1587518848.0,949],[20240702,3475.94,3475.57,3476.57,3475.2,3475.2,14995561,1499556864.0,950],[20240702,3475.2,3475.64,3475.64,3472.69,3472.69,15963019,1596302720.0,951],[20240702,3472.69,3472.68,3475.49,3472.68,3475.24,13230502,1323051264.0,952],[20240702,3475.24,3475.56,3478.5,3475.56,3478.5,15506241,1550625152.0,953],[20240702,3478.5,3478.64,3479.95,3478.5,3479.95,13805723,1380573184.0,954],[20240702,3479.95,3480.0,3480.76,3479.98,3480.31,11546044,1154605312.0,955],[20240702,3480.31,3480.27,3480.72,3477.49,3477.64,14482889,1448289664.0,956],[20240702,3477.64,3477.31,3477.31,3475.69,3475.69,13222066,1322207616.0,957],[20240702,3475.69,3475.66,3475.66,3474.3,3475.1,11416692,1141670144.0,958],[20240702,3475.1,3475.12,3476.93,3475.02,3476.73,11436761,1143677184.0,959],[20240702,3476.73,3476.68,3479.74,3476.68,3479.74,15270783,1527078912.0,1000],[20240702,3479.74,3479.66,3479.68,3477.19,3477.97,17138838,1713884544.0,1001],[20240702,3477.97,3477.53,3477.53,3473.19,3473.5,15038300,1503831168.0,1002],[20240702,3473.5,3473.55,3474.45,3471.98,3472.22,15796816,1579682688.0,1003],[20240702,3472.22,3472.09,3475.71,3472.09,3474.74,13891386,1389139840.0,1004],[20240702,3474.74,3474.77,3476.64,3474.69,3476.61,11694066,1169407616.0,1005],[20240702,3476.61,3476.42,3478.58,3475.69,3475.69,13484781,1348479104.0,1006],[20240702,3475.69,3475.59,3475.98,3473.74,3475.57,12044942,1204495232.0,1007],[20240702,3475.57,3475.54,3479.63,3475.37,3479.63,11276948,1127695872.0,1008],[20240702,3479.63,3479.77,3480.02,3478.83,3479.41,11251902,1125191424.0,1009],[20240702,3479.41,3479.46,3480.37,3478.58,3478.72,9205260,920526784.0,1010],[20240702,3478.72,3478.97,3480.76,3478.68,3480.0,9246822,924683200.0,1011],[20240702,3480.0,3480.14,3481.24,3478.96,3480.39,9393187,939319872.0,1012],[20240702,3480.39,3480.73,3483.2,3480.58,3481.33,9025617,902562624.0,1013],[20240702,3481.33,3481.31,3483.35,3480.88,3483.35,6599798,659980800.0,1014],[20240702,3483.35,3483.47,3484.7,3482.7,3483.27,9043261,904327040.0,1015],[20240702,3483.27,3483.43,3483.96,3482.56,3483.96,9264724,926473280.0,1016],[20240702,3483.96,3483.83,3483.83,3480.44,3480.44,8185983,818599424.0,1017],[20240702,3480.44,3480.44,3481.42,3480.44,3481.32,6677077,667708800.0,1018],[20240702,3481.32,3481.32,3483.73,3481.32,3482.45,8210799,821080832.0,1019],[20240702,3482.45,3482.44,3483.86,3482.44,3483.8,6309763,630977408.0,1020],[20240702,3483.8,3483.37,3484.15,3483.22,3484.15,6994499,699450752.0,1021],[20240702,3484.15,3484.21,3484.38,3482.87,3483.37,8810889,881090048.0,1022],[20240702,3483.37,3483.16,3484.32,3481.41,3483.87,8368658,836867008.0,1023],[20240702,3483.87,3484.32,3486.28,3484.32,3486.04,9227833,922784448.0,1024],[20240702,3486.04,3486.17,3486.17,3482.94,3483.32,8908254,890826368.0,1025],[20240702,3483.32,3483.41,3484.54,3483.41,3484.35,7326106,732611648.0,1026],[20240702,3484.35,3484.45,3485.32,3484.45,3484.54,6919557,691956864.0,1027],[20240702,3484.54,3484.2,3487.26,3484.08,3487.26,8226551,822656256.0,1028],[20240702,3487.26,3487.56,3488.15,3487.24,3487.24,8194234,819424320.0,1029],[20240702,3487.24,3487.7,3488.32,3487.1,3487.89,8141621,814163072.0,1030],[20240702,3487.89,3487.6,3487.72,3487.21,3487.72,6627098,662711168.0,1031],[20240702,3487.72,3487.67,3487.69,3483.65,3483.69,10552110,1055211712.0,1032],[20240702,3483.69,3483.84,3484.22,3483.42,3483.78,6076075,607608192.0,1033],[20240702,3483.78,3484.15,3485.17,3484.15,3484.92,5670332,567034368.0,1034],[20240702,3484.92,3485.26,3485.42,3483.05,3483.05,6392419,639243008.0,1035],[20240702,3483.05,3482.91,3483.31,3479.81,3480.14,8319539,831955008.0,1036],[20240702,3480.14,3479.89,3480.83,3479.89,3480.83,6066239,606624832.0,1037],[20240702,3480.83,3480.88,3481.03,3480.43,3481.03,5158071,515808288.0,1038],[20240702,3481.03,3480.97,3481.26,3479.68,3479.68,5113038,511305024.0,1039],[20240702,3479.68,3479.62,3481.1,3479.62,3481.05,5177294,517730336.0,1040],[20240702,3481.05,3480.78,3481.9,3480.78,3481.9,5748460,574846912.0,1041],[20240702,3481.9,3481.82,3482.03,3480.72,3481.45,5743677,574368768.0,1042],[20240702,3481.45,3481.41,3482.25,3481.28,3481.98,5223416,522342624.0,1043],[20240702,3481.98,3482.32,3482.88,3481.95,3482.3,6095825,609583680.0,1044],[20240702,3482.3,3481.75,3482.14,3480.17,3480.58,7006210,700621760.0,1045],[20240702,3480.58,3480.07,3480.62,3479.83,3480.01,6347378,634738688.0,1046],[20240702,3480.01,3479.93,3481.3,3479.6,3481.19,5630631,563064256.0,1047],[20240702,3481.19,3481.48,3483.07,3481.48,3482.85,6254981,625499072.0,1048],[20240702,3482.85,3482.98,3482.98,3481.54,3481.8,5915577,591558656.0,1049],[20240702,3481.8,3481.72,3482.48,3481.18,3482.25,5650635,565064320.0,1050],[20240702,3482.25,3482.18,3482.48,3481.86,3482.23,5721909,572191872.0,1051],[20240702,3482.23,3482.32,3482.63,3482.13,3482.29,5165911,516592128.0,1052],[20240702,3482.29,3482.14,3482.14,3480.18,3480.35,7379696,737970688.0,1053],[20240702,3480.35,3480.37,3481.24,3480.34,3481.16,5596033,559604288.0,1054],[20240702,3481.16,3481.07,3481.07,3480.1,3480.23,6732140,673215040.0,1055],[20240702,3480.23,3480.37,3482.34,3480.36,3482.34,7772787,777279616.0,1056],[20240702,3482.34,3482.48,3482.7,3481.04,3481.11,6183326,618333824.0,1057],[20240702,3481.11,3480.78,3480.78,3480.26,3480.26,5034984,503499360.0,1058],[20240702,3480.26,3480.3,3480.3,3479.14,3479.44,6314846,631485632.0,1059],[20240702,3479.44,3479.55,3479.92,3479.07,3479.07,5565738,556574720.0,1100],[20240702,3479.07,3479.22,3479.33,3478.01,3478.27,7122294,712230656.0,1101],[20240702,3478.27,3478.3,3480.22,3478.01,3480.22,8068877,806888512.0,1102],[20240702,3480.22,3480.05,3480.16,3479.31,3479.9,5587851,558786048.0,1103],[20240702,3479.9,3480.06,3480.94,3479.81,3480.58,6069316,606932480.0,1104],[20240702,3480.58,3480.4,3481.33,3480.2,3481.33,4821439,482144704.0,1105],[20240702,3481.33,3481.12,3481.16,3479.15,3479.16,5490994,549100608.0,1106],[20240702,3479.16,3478.92,3479.45,3478.87,3479.35,5040941,504095168.0,1107],[20240702,3479.35,3478.83,3479.21,3477.44,3477.44,5377663,537767232.0,1108],[20240702,3477.44,3477.08,3477.08,3476.14,3476.2,6806075,680608448.0,1109],[20240702,3476.2,3476.11,3476.36,3475.82,3476.03,5346550,534656064.0,1110],[20240702,3476.03,3476.05,3476.21,3475.24,3475.39,4943153,494316160.0,1111],[20240702,3475.39,3475.38,3476.31,3475.1,3476.31,5123762,512376992.0,1112],[20240702,3476.31,3476.06,3476.48,3476.02,3476.42,4343544,434355392.0,1113],[20240702,3476.42,3476.34,3476.55,3474.42,3474.42,6032251,603225984.0,1114],[20240702,3474.42,3474.41,3474.42,3473.97,3474.27,5049178,504918624.0,1115],[20240702,3474.27,3474.07,3474.88,3473.71,3474.5,4348786,434879648.0,1116],[20240702,3474.5,3474.39,3474.39,3473.41,3473.61,5041644,504165344.0,1117],[20240702,3473.61,3473.81,3475.37,3473.81,3475.01,4862692,486270176.0,1118],[20240702,3475.01,3475.01,3475.34,3474.8,3475.34,3817485,381749600.0,1119],[20240702,3475.34,3475.25,3475.38,3474.72,3474.72,4269106,426911680.0,1120],[20240702,3474.72,3474.51,3474.56,3472.85,3473.15,8040922,804093056.0,1121],[20240702,3473.15,3473.21,3473.21,3472.69,3473.0,5134207,513421536.0,1122],[20240702,3473.0,3472.95,3472.95,3472.08,3472.34,4901921,490193056.0,1123],[20240702,3472.34,3472.08,3473.28,3472.08,3473.11,4634573,463458080.0,1124],[20240702,3473.11,3473.02,3473.84,3473.02,3473.46,3836211,383621920.0,1125],[20240702,3473.46,3473.7,3474.14,3473.58,3473.85,4464365,446437408.0,1126],[20240702,3473.85,3473.99,3473.99,3473.31,3473.78,3910644,391065472.0,1127],[20240702,3473.78,3473.75,3475.29,3473.75,3475.29,3575161,357516960.0,1128],[20240702,3475.29,3475.35,3475.71,3475.13,3475.34,3952409,395241824.0,1129],[20240702,3475.34,3475.48,3475.55,3474.61,3474.98,3816118,381612800.0,1130],[20240702,3474.98,3475.07,3475.82,3473.85,3475.64,14023569,1402357760.0,1301],[20240702,3475.64,3475.69,3475.69,3474.33,3474.9,6732375,673238528.0,1302],[20240702,3474.9,3474.99,3475.22,3472.89,3474.56,7563362,756337344.0,1303],[20240702,3474.56,3474.79,3475.38,3473.35,3473.98,6699238,669924736.0,1304],[20240702,3473.98,3473.92,3476.29,3473.84,3476.29,8986593,898660224.0,1305],[20240702,3476.29,3476.41,3477.57,3475.4,3475.95,7297302,729731200.0,1306],[20240702,3475.95,3476.01,3476.79,3475.86,3476.34,4321575,432158592.0,1307],[20240702,3476.34,3476.3,3476.47,3475.81,3476.21,4124154,412416448.0,1308],[20240702,3476.21,3476.13,3476.33,3475.4,3475.66,4745142,474515232.0,1309],[20240702,3475.66,3475.66,3477.58,3475.66,3477.58,5260458,526046784.0,1310],[20240702,3477.58,3477.37,3477.37,3476.49,3476.85,5321036,532104832.0,1311],[20240702,3476.85,3476.68,3477.34,3476.68,3477.34,4745723,474573440.0,1312],[20240702,3477.34,3477.35,3479.53,3477.3,3479.22,6824107,682411712.0,1313],[20240702,3479.22,3479.42,3479.57,3478.98,3479.26,5326885,532689760.0,1314],[20240702,3479.26,3479.09,3479.84,3478.14,3478.38,5602300,560230912.0,1315],[20240702,3478.38,3478.22,3479.22,3477.99,3479.01,6336832,633684096.0,1316],[20240702,3479.01,3478.94,3479.54,3478.18,3478.79,5473684,547369216.0,1317],[20240702,3478.79,3478.57,3478.57,3477.84,3478.25,4246234,424624416.0,1318],[20240702,3478.25,3478.26,3478.26,3477.6,3477.6,4931397,493140800.0,1319],[20240702,3477.6,3477.72,3477.72,3476.41,3476.91,6303123,630313216.0,1320],[20240702,3476.91,3476.97,3476.97,3476.28,3476.49,5751614,575162176.0,1321],[20240702,3476.49,3476.38,3476.51,3475.41,3475.41,5839030,583903872.0,1322],[20240702,3475.41,3475.37,3476.49,3475.2,3476.08,6212658,621266880.0,1323],[20240702,3476.08,3475.99,3475.99,3475.43,3475.44,4603199,460320800.0,1324],[20240702,3475.44,3475.67,3476.56,3475.5,3476.56,5286763,528677536.0,1325],[20240702,3476.56,3476.51,3477.73,3476.51,3477.55,5298751,529876096.0,1326],[20240702,3477.55,3477.55,3478.38,3477.53,3478.22,4696190,469620096.0,1327],[20240702,3478.22,3478.12,3478.37,3477.09,3477.2,4830609,483061856.0,1328],[20240702,3477.2,3477.35,3477.35,3476.29,3476.4,4546837,454684576.0,1329],[20240702,3476.4,3476.42,3477.13,3476.29,3476.58,4538436,453844576.0,1330],[20240702,3476.58,3476.6,3476.6,3475.07,3476.03,5630406,563041408.0,1331],[20240702,3476.03,3475.74,3476.36,3475.57,3476.36,4409416,440942496.0,1332],[20240702,3476.36,3476.31,3476.31,3475.86,3476.27,5068662,506866912.0,1333],[20240702,3476.27,3476.11,3476.66,3475.72,3476.64,4812388,481239744.0,1334],[20240702,3476.64,3476.45,3478.12,3476.45,3477.96,5730236,573024704.0,1335],[20240702,3477.96,3477.86,3478.32,3477.86,3478.15,4784889,478489856.0,1336],[20240702,3478.15,3478.01,3478.01,3476.66,3476.66,5995962,599596992.0,1337],[20240702,3476.66,3476.58,3476.78,3476.32,3476.32,4962018,496202848.0,1338],[20240702,3476.32,3476.52,3476.7,3475.87,3476.01,4462409,446241728.0,1339],[20240702,3476.01,3475.65,3475.94,3475.35,3475.38,4580165,458017312.0,1340],[20240702,3475.38,3475.59,3476.45,3475.56,3476.24,4609059,460906848.0,1341],[20240702,3476.24,3476.41,3477.56,3476.41,3477.51,4648829,464883808.0,1342],[20240702,3477.51,3477.73,3478.04,3477.18,3477.85,3674687,367469760.0,1343],[20240702,3477.85,3477.92,3479.07,3477.71,3479.03,4816958,481696768.0,1344],[20240702,3479.03,3478.96,3478.96,3478.19,3478.34,4792983,479299168.0,1345],[20240702,3478.34,3478.51,3478.67,3478.13,3478.55,3909540,390954976.0,1346],[20240702,3478.55,3478.59,3478.73,3478.25,3478.47,4473999,447401088.0,1347],[20240702,3478.47,3478.47,3479.19,3478.47,3479.06,4004152,400416096.0,1348],[20240702,3479.06,3478.95,3479.04,3477.22,3477.48,4915875,491588608.0,1349],[20240702,3477.48,3477.56,3477.8,3477.18,3477.32,3812806,381281632.0,1350],[20240702,3477.32,3477.19,3477.34,3476.65,3476.65,4646943,464695552.0,1351],[20240702,3476.65,3476.48,3476.97,3476.21,3476.53,4376220,437622848.0,1352],[20240702,3476.53,3476.49,3477.08,3476.19,3477.03,3890975,389098496.0,1353],[20240702,3477.03,3477.08,3477.53,3476.7,3477.38,3770183,377019392.0,1354],[20240702,3477.38,3477.53,3478.0,3477.33,3477.91,3638600,363860960.0,1355],[20240702,3477.91,3477.89,3478.07,3477.13,3477.27,4462600,446260960.0,1356],[20240702,3477.27,3477.43,3477.8,3477.08,3477.74,4633439,463344928.0,1357],[20240702,3477.74,3477.66,3477.74,3476.74,3476.92,4069984,406999360.0,1358],[20240702,3476.92,3477.15,3477.61,3477.15,3477.59,3594116,359412512.0,1359],[20240702,3477.59,3477.55,3477.99,3477.26,3477.86,4388919,438892960.0,1400],[20240702,3477.86,3477.9,3481.46,3477.76,3481.46,7649554,764956352.0,1401],[20240702,3481.46,3481.48,3482.16,3480.95,3481.17,6561407,656141376.0,1402],[20240702,3481.17,3481.22,3481.8,3481.21,3481.8,4044447,404445792.0,1403],[20240702,3481.8,3481.85,3482.02,3479.43,3479.64,5784998,578500800.0,1404],[20240702,3479.64,3479.89,3479.89,3476.36,3476.45,6532330,653234048.0,1405],[20240702,3476.45,3476.63,3477.14,3476.55,3476.69,3818649,381865792.0,1406],[20240702,3476.69,3476.42,3476.81,3475.81,3476.36,4222370,422238080.0,1407],[20240702,3476.36,3476.3,3476.3,3474.45,3474.55,5734749,573476160.0,1408],[20240702,3474.55,3474.3,3474.58,3474.15,3474.58,4875658,487566912.0,1409],[20240702,3474.58,3474.62,3474.83,3474.32,3474.43,4023525,402353440.0,1410],[20240702,3474.43,3474.45,3475.52,3474.2,3475.36,4055534,405554208.0,1411],[20240702,3475.36,3475.54,3475.78,3475.04,3475.78,4129520,412952960.0,1412],[20240702,3475.78,3475.59,3475.86,3474.91,3475.2,3773483,377349376.0,1413],[20240702,3475.2,3475.29,3475.74,3475.21,3475.73,3487570,348758112.0,1414],[20240702,3475.73,3475.79,3476.12,3475.63,3475.72,3751408,375141824.0,1415],[20240702,3475.72,3475.77,3476.66,3475.77,3475.91,4940986,494099872.0,1416],[20240702,3475.91,3476.14,3476.14,3475.11,3475.11,5572112,557211904.0,1417],[20240702,3475.11,3475.14,3475.27,3474.76,3475.05,4622440,462244992.0,1418],[20240702,3475.05,3474.95,3475.25,3474.44,3474.5,4350607,435061696.0,1419],[20240702,3474.5,3474.53,3474.92,3473.93,3474.0,5062510,506251808.0,1420],[20240702,3474.0,3474.18,3474.18,3473.25,3473.46,5722225,572223424.0,1421],[20240702,3473.46,3473.67,3473.67,3473.13,3473.18,5276343,527635328.0,1422],[20240702,3473.18,3473.16,3473.38,3472.68,3472.68,5860855,586086272.0,1423],[20240702,3472.68,3472.78,3472.79,3471.74,3471.74,5916025,591603520.0,1424],[20240702,3471.74,3471.66,3471.85,3470.64,3470.64,6913235,691324416.0,1425],[20240702,3470.64,3470.57,3470.67,3470.19,3470.19,7526957,752696576.0,1426],[20240702,3470.19,3470.17,3470.35,3469.57,3469.71,5862022,586203264.0,1427],[20240702,3469.71,3469.58,3470.23,3469.58,3469.7,6463619,646362880.0,1428],[20240702,3469.7,3469.79,3470.09,3469.42,3469.66,5382787,538279872.0,1429],[20240702,3469.66,3469.73,3470.55,3469.65,3470.55,5509813,550982400.0,1430],[20240702,3470.55,3470.54,3472.01,3470.52,3471.65,6651308,665131712.0,1431],[20240702,3471.65,3471.37,3471.44,3470.1,3470.1,5995970,599598016.0,1432],[20240702,3470.1,3469.91,3470.02,3467.07,3467.07,9967589,996760064.0,1433],[20240702,3467.07,3467.12,3467.14,3465.08,3465.34,10820617,1082062592.0,1434],[20240702,3465.34,3465.2,3465.82,3464.72,3464.72,7716845,771685760.0,1435],[20240702,3464.72,3464.52,3466.23,3464.52,3466.23,7184382,718439168.0,1436],[20240702,3466.23,3466.1,3466.14,3465.87,3465.92,5298017,529802816.0,1437],[20240702,3465.92,3465.91,3466.23,3465.26,3466.05,5861096,586110720.0,1438],[20240702,3466.05,3466.23,3469.2,3466.06,3468.7,8099796,809980928.0,1439],[20240702,3468.7,3469.26,3469.38,3468.59,3469.04,5228068,522807712.0,1440],[20240702,3469.04,3468.59,3469.25,3468.2,3468.93,6037876,603788608.0,1441],[20240702,3468.93,3468.62,3469.39,3468.53,3468.86,5712304,571231232.0,1442],[20240702,3468.86,3468.53,3468.7,3468.24,3468.5,5545758,554576640.0,1443],[20240702,3468.5,3468.41,3468.97,3468.41,3468.77,5910845,591085568.0,1444],[20240702,3468.77,3468.89,3469.04,3467.88,3468.04,6453881,645388864.0,1445],[20240702,3468.04,3467.99,3468.28,3467.28,3467.28,7260024,726003392.0,1446],[20240702,3467.28,3467.46,3468.37,3467.46,3467.77,7285222,728523008.0,1447],[20240702,3467.77,3468.07,3469.59,3468.02,3469.59,7833883,783389504.0,1448],[20240702,3469.59,3469.39,3470.25,3469.23,3470.25,6647615,664762496.0,1449],[20240702,3470.25,3470.12,3470.59,3469.75,3470.46,6845802,684581440.0,1450],[20240702,3470.46,3470.42,3471.24,3470.14,3470.7,7496052,749606400.0,1451],[20240702,3470.7,3471.06,3471.08,3470.34,3470.69,7826870,782688192.0,1452],[20240702,3470.69,3470.86,3471.15,3470.44,3470.68,7170273,717028096.0,1453],[20240702,3470.68,3470.81,3470.99,3470.56,3470.85,7545967,754597888.0,1454],[20240702,3470.85,3470.97,3471.55,3470.85,3471.5,8551237,855124800.0,1455],[20240702,3471.5,3471.66,3471.79,3471.28,3471.69,9855613,985562240.0,1456],[20240702,3471.69,3471.83,3472.39,3471.49,3471.93,11192462,1119247232.0,1457],[20240702,3471.93,3471.99,3472.04,3471.99,3472.04,874422,87442336.0,1458],[20240702,3472.04,3472.04,3472.04,3472.04,3472.04,0,0.0,1459],[20240702,3472.04,3471.93,3471.93,3471.79,3471.79,20367803,2036780416.0,1500],[20240703,3471.79,3471.56,3478.7,3471.56,3477.83,48972389,4897239552.0,931],[20240703,3477.83,3477.67,3477.68,3475.55,3475.55,23448049,2344805888.0,932],[20240703,3475.55,3475.84,3476.01,3471.61,3471.61,22485747,2248575744.0,933],[20240703,3471.61,3471.14,3471.14,3467.43,3467.43,20072927,2007293568.0,934],[20240703,3467.43,3467.86,3469.38,3467.86,3469.38,19287704,1928771456.0,935],[20240703,3469.38,3469.71,3470.42,3467.78,3467.78,16655973,1665598336.0,936],[20240703,3467.78,3467.69,3467.69,3462.31,3462.73,19113575,1911358208.0,937],[20240703,3462.73,3462.61,3463.34,3462.36,3462.63,16374281,1637428992.0,938],[20240703,3462.63,3462.66,3464.39,3462.66,3463.96,14056952,1405696128.0,939],[20240703,3463.96,3463.47,3463.62,3461.55,3462.37,17920208,1792021760.0,940],[20240703,3462.37,3462.24,3462.27,3460.59,3460.59,14002878,1400288512.0,941],[20240703,3460.59,3460.86,3460.86,3458.69,3458.69,14573620,1457363072.0,942],[20240703,3458.69,3458.79,3459.58,3458.26,3458.81,13570504,1357051520.0,943],[20240703,3458.81,3458.93,3459.5,3457.78,3457.78,16182434,1618244480.0,944],[20240703,3457.78,3458.1,3458.94,3457.79,3458.49,14678836,1467884288.0,945],[20240703,3458.49,3458.21,3459.74,3457.94,3458.75,13779116,1377912320.0,946],[20240703,3458.75,3458.84,3458.84,3456.03,3456.03,14822449,1482246144.0,947],[20240703,3456.03,3456.46,3459.33,3456.23,3459.33,12476888,1247689728.0,948],[20240703,3459.33,3459.58,3459.67,3457.24,3457.93,11879670,1187967744.0,949],[20240703,3457.93,3457.85,3457.85,3456.47,3456.85,9823022,982303424.0,950],[20240703,3456.85,3456.8,3456.86,3455.19,3456.33,15719103,1571911168.0,951],[20240703,3456.33,3456.34,3456.55,3455.46,3456.55,16311373,1631138304.0,952],[20240703,3456.55,3456.41,3457.97,3456.41,3457.35,12701673,1270168192.0,953],[20240703,3457.35,3457.71,3457.71,3456.38,3457.43,10068554,1006856192.0,954],[20240703,3457.43,3457.15,3459.37,3456.73,3458.91,9873761,987377152.0,955],[20240703,3458.91,3459.25,3459.37,3458.13,3459.15,9147720,914772928.0,956],[20240703,3459.15,3458.85,3459.58,3457.75,3458.29,11348662,1134867072.0,957],[20240703,3458.29,3457.89,3459.1,3457.89,3459.1,9111772,911178304.0,958],[20240703,3459.1,3458.88,3459.45,3458.68,3458.69,7874354,787436288.0,959],[20240703,3458.69,3458.8,3459.51,3458.11,3458.11,6614646,661465920.0,1000],[20240703,3458.11,3458.35,3458.35,3456.96,3457.4,8754776,875478528.0,1001],[20240703,3457.4,3457.45,3458.07,3455.95,3456.08,9832696,983270592.0,1002],[20240703,3456.08,3455.95,3456.8,3455.58,3456.2,7174954,717496384.0,1003],[20240703,3456.2,3456.51,3458.5,3456.2,3457.96,7750116,775012288.0,1004],[20240703,3457.96,3457.92,3458.01,3457.14,3458.01,5747967,574797632.0,1005],[20240703,3458.01,3457.83,3459.53,3457.83,3459.41,8071977,807198592.0,1006],[20240703,3459.41,3459.8,3461.02,3459.7,3460.27,7680602,768061184.0,1007],[20240703,3460.27,3460.07,3460.07,3458.98,3459.41,7064836,706484480.0,1008],[20240703,3459.41,3459.38,3459.89,3459.36,3459.89,7308135,730814784.0,1009],[20240703,3459.89,3459.98,3461.93,3459.95,3461.93,7552793,755280448.0,1010],[20240703,3461.93,3461.7,3462.28,3460.8,3462.28,7249540,724954880.0,1011],[20240703,3462.28,3462.34,3463.88,3462.25,3462.65,9443903,944391104.0,1012],[20240703,3462.65,3462.61,3462.69,3461.75,3462.31,6486278,648628608.0,1013],[20240703,3462.31,3462.21,3462.8,3462.1,3462.17,8135773,813578496.0,1014],[20240703,3462.17,3462.02,3462.45,3460.87,3460.87,7919587,791959808.0,1015],[20240703,3460.87,3460.83,3461.09,3460.14,3460.65,6430880,643089152.0,1016],[20240703,3460.65,3460.64,3462.63,3460.0,3462.63,8798458,879847232.0,1017],[20240703,3462.63,3462.77,3463.65,3461.41,3461.5,7416928,741693696.0,1018],[20240703,3461.5,3461.5,3462.29,3461.21,3462.17,6294604,629461504.0,1019],[20240703,3462.17,3462.13,3462.38,3460.67,3460.99,6088053,608806336.0,1020],[20240703,3460.99,3460.9,3462.12,3460.78,3461.92,7383418,738342848.0,1021],[20240703,3461.92,3461.97,3461.97,3459.71,3459.71,7561572,756158144.0,1022],[20240703,3459.71,3459.75,3459.75,3458.7,3458.77,6892621,689262912.0,1023],[20240703,3458.77,3458.69,3460.46,3458.69,3459.92,7303070,730308032.0,1024],[20240703,3459.92,3459.92,3460.37,3459.1,3460.32,5815519,581552896.0,1025],[20240703,3460.32,3460.5,3460.72,3460.01,3460.3,5238113,523812384.0,1026],[20240703,3460.3,3460.14,3460.35,3459.24,3459.24,4539758,453976800.0,1027],[20240703,3459.24,3459.5,3459.5,3458.38,3458.63,5416336,541634624.0,1028],[20240703,3458.63,3458.65,3458.74,3457.92,3457.92,4961449,496145728.0,1029],[20240703,3457.92,3458.12,3458.55,3457.87,3458.04,7083194,708320384.0,1030],[20240703,3458.04,3458.02,3458.21,3456.94,3456.94,7847028,784703936.0,1031],[20240703,3456.94,3457.26,3457.26,3455.68,3456.03,7238039,723804928.0,1032],[20240703,3456.03,3455.95,3456.25,3455.46,3456.04,5486318,548633088.0,1033],[20240703,3456.04,3456.09,3458.55,3456.09,3458.55,6966025,696603328.0,1034],[20240703,3458.55,3458.64,3458.64,3457.86,3458.35,5323283,532329312.0,1035],[20240703,3458.35,3458.43,3459.15,3458.22,3459.15,4733343,473335264.0,1036],[20240703,3459.15,3458.91,3459.49,3458.87,3459.0,3983676,398368544.0,1037],[20240703,3459.0,3459.02,3459.28,3458.23,3458.23,3856178,385619040.0,1038],[20240703,3458.23,3458.43,3458.43,3457.14,3457.28,4426844,442685696.0,1039],[20240703,3457.28,3457.11,3457.43,3456.91,3457.14,4670164,467017440.0,1040],[20240703,3457.14,3457.22,3457.55,3456.26,3456.33,5375457,537546624.0,1041],[20240703,3456.33,3456.42,3456.49,3454.99,3455.55,6748860,674887168.0,1042],[20240703,3455.55,3455.53,3458.7,3455.43,3458.23,6360436,636044608.0,1043],[20240703,3458.23,3458.75,3458.75,3456.94,3456.99,4056214,405622240.0,1044],[20240703,3456.99,3457.09,3457.32,3456.36,3457.01,3905084,390509312.0,1045],[20240703,3457.01,3457.06,3459.89,3457.06,3459.19,5138654,513866400.0,1046],[20240703,3459.19,3459.3,3460.26,3458.22,3460.26,4953646,495365536.0,1047],[20240703,3460.26,3460.4,3461.14,3459.2,3459.27,4976906,497691680.0,1048],[20240703,3459.27,3459.35,3459.35,3458.44,3459.18,4086520,408652928.0,1049],[20240703,3459.18,3458.86,3459.37,3458.23,3458.48,4284233,428424288.0,1050],[20240703,3458.48,3458.52,3458.52,3456.69,3456.77,4875172,487518336.0,1051],[20240703,3456.77,3456.99,3458.47,3456.9,3457.69,5837032,583704128.0,1052],[20240703,3457.69,3457.64,3457.84,3456.78,3456.82,4214106,421411712.0,1053],[20240703,3456.82,3456.99,3457.02,3455.42,3455.5,5916080,591609024.0,1054],[20240703,3455.5,3455.7,3458.06,3455.67,3457.98,4965210,496521792.0,1055],[20240703,3457.98,3458.23,3459.72,3458.23,3458.31,5745616,574562752.0,1056],[20240703,3458.31,3458.27,3458.46,3457.03,3457.1,4603482,460349120.0,1057],[20240703,3457.1,3456.99,3458.08,3456.35,3458.08,4434842,443484896.0,1058],[20240703,3458.08,3458.3,3459.19,3458.3,3458.87,4502284,450229536.0,1059],[20240703,3458.87,3458.73,3461.58,3458.55,3461.16,6878711,687872064.0,1100],[20240703,3461.16,3460.98,3461.62,3459.77,3461.62,6391524,639153472.0,1101],[20240703,3461.62,3462.2,3462.2,3461.69,3461.78,7149295,714930432.0,1102],[20240703,3461.78,3461.86,3462.38,3461.01,3462.38,7612904,761291520.0,1103],[20240703,3462.38,3462.62,3463.15,3461.98,3461.98,7440100,744010816.0,1104],[20240703,3461.98,3462.04,3463.94,3461.66,3463.94,5616889,561689664.0,1105],[20240703,3463.94,3464.07,3464.97,3463.36,3464.97,9813861,981387136.0,1106],[20240703,3464.97,3465.06,3465.06,3463.5,3463.65,8644217,864422720.0,1107],[20240703,3463.65,3463.54,3464.88,3463.53,3463.91,7272203,727221568.0,1108],[20240703,3463.91,3463.82,3463.82,3462.41,3462.42,7275117,727512704.0,1109],[20240703,3462.42,3462.49,3462.49,3460.27,3460.27,7303893,730390080.0,1110],[20240703,3460.27,3460.62,3463.54,3460.03,3463.0,7235631,723564032.0,1111],[20240703,3463.0,3463.78,3463.78,3461.67,3461.83,6334059,633406848.0,1112],[20240703,3461.83,3461.83,3464.45,3461.48,3463.25,6891507,689151616.0,1113],[20240703,3463.25,3463.32,3463.64,3462.82,3463.31,4349457,434946656.0,1114],[20240703,3463.31,3463.2,3463.2,3462.53,3462.84,5028410,502842048.0,1115],[20240703,3462.84,3462.89,3465.38,3462.56,3465.38,7163899,716390976.0,1116],[20240703,3465.38,3465.68,3467.44,3464.42,3464.46,8838356,883836480.0,1117],[20240703,3464.46,3464.75,3466.55,3464.51,3466.5,6511396,651140672.0,1118],[20240703,3466.5,3466.13,3466.27,3463.75,3464.0,5832589,583259904.0,1119],[20240703,3464.0,3463.9,3465.15,3463.9,3465.15,5034637,503464576.0,1120],[20240703,3465.15,3465.41,3466.44,3465.41,3465.93,10974923,1097493376.0,1121],[20240703,3465.93,3465.81,3465.81,3464.37,3465.75,10442253,1044226304.0,1122],[20240703,3465.75,3465.27,3466.84,3465.27,3465.47,7977299,797730624.0,1123],[20240703,3465.47,3465.46,3465.46,3464.37,3464.67,6676494,667650176.0,1124],[20240703,3464.67,3464.56,3464.67,3463.96,3464.45,4614417,461442624.0,1125],[20240703,3464.45,3464.25,3464.47,3463.28,3464.47,5004853,500486144.0,1126],[20240703,3464.47,3464.45,3465.76,3464.45,3465.76,5478026,547803776.0,1127],[20240703,3465.76,3465.62,3465.8,3464.13,3464.83,6218948,621895744.0,1128],[20240703,3464.83,3464.72,3465.89,3464.56,3465.88,4217035,421704608.0,1129],[20240703,3465.88,3465.9,3467.08,3465.53,3466.8,4119483,411949248.0,1130],[20240703,3466.8,3467.49,3467.55,3464.86,3465.85,17137213,1713722624.0,1301],[20240703,3465.85,3465.98,3467.32,3465.69,3467.15,6185203,618520960.0,1302],[20240703,3467.15,3467.75,3467.9,3466.71,3467.64,5945587,594559872.0,1303],[20240703,3467.64,3467.55,3467.55,3465.71,3465.71,5371798,537180928.0,1304],[20240703,3465.71,3465.82,3465.95,3465.01,3465.25,4690538,469054752.0,1305],[20240703,3465.25,3465.41,3465.41,3464.65,3465.02,4448676,444868384.0,1306],[20240703,3465.02,3464.95,3466.07,3464.51,3466.07,5362187,536219904.0,1307],[20240703,3466.07,3466.08,3466.08,3463.88,3463.88,4956418,495642784.0,1308],[20240703,3463.88,3463.92,3464.31,3463.3,3464.14,4594166,459417600.0,1309],[20240703,3464.14,3464.16,3467.17,3464.14,3467.17,7094452,709446272.0,1310],[20240703,3467.17,3467.17,3467.86,3466.66,3467.15,5762246,576225600.0,1311],[20240703,3467.15,3467.16,3467.54,3466.98,3467.15,4573897,457390560.0,1312],[20240703,3467.15,3467.2,3467.74,3467.01,3467.61,5448581,544859200.0,1313],[20240703,3467.61,3467.8,3468.3,3467.54,3467.86,4892135,489214496.0,1314],[20240703,3467.86,3467.81,3468.76,3467.81,3468.66,6791528,679153792.0,1315],[20240703,3468.66,3468.94,3468.94,3466.63,3466.92,6871280,687129152.0,1316],[20240703,3466.92,3466.88,3466.91,3466.34,3466.34,5057039,505705120.0,1317],[20240703,3466.34,3466.28,3466.28,3465.65,3465.99,5244805,524481408.0,1318],[20240703,3465.99,3465.98,3468.19,3465.78,3467.83,5285757,528576576.0,1319],[20240703,3467.83,3467.93,3468.12,3467.17,3467.36,4478860,447887168.0,1320],[20240703,3467.36,3467.61,3467.96,3467.44,3467.7,5054092,505410304.0,1321],[20240703,3467.7,3467.69,3467.83,3466.55,3466.55,5334619,533462848.0,1322],[20240703,3466.55,3466.65,3466.68,3466.19,3466.39,4856951,485696192.0,1323],[20240703,3466.39,3466.36,3466.36,3465.79,3466.05,4655321,465533088.0,1324],[20240703,3466.05,3465.93,3467.23,3465.93,3467.23,4361168,436117984.0,1325],[20240703,3467.23,3467.07,3467.36,3466.29,3466.31,4447889,444789664.0,1326],[20240703,3466.31,3466.08,3466.65,3465.68,3465.68,4786446,478645824.0,1327],[20240703,3465.68,3465.7,3465.89,3465.38,3465.44,4826738,482674880.0,1328],[20240703,3465.44,3465.38,3465.54,3464.43,3464.49,4706484,470649312.0,1329],[20240703,3464.49,3464.3,3464.42,3463.92,3464.36,4632249,463225920.0,1330],[20240703,3464.36,3464.25,3465.4,3464.12,3465.14,5096731,509674272.0,1331],[20240703,3465.14,3465.23,3465.41,3464.7,3464.84,4124768,412477856.0,1332],[20240703,3464.84,3464.59,3464.64,3464.21,3464.54,3663165,366317824.0,1333],[20240703,3464.54,3464.53,3464.71,3463.99,3464.14,4702559,470257152.0,1334],[20240703,3464.14,3464.1,3464.1,3463.38,3463.67,3790880,379088768.0,1335],[20240703,3463.67,3463.57,3464.38,3463.57,3464.03,4303924,430393440.0,1336],[20240703,3464.03,3464.04,3465.9,3464.04,3465.88,5197366,519737472.0,1337],[20240703,3465.88,3465.73,3466.45,3465.73,3466.34,4195499,419550912.0,1338],[20240703,3466.34,3466.38,3466.61,3465.89,3465.89,4043325,404333664.0,1339],[20240703,3465.89,3465.96,3466.08,3465.55,3466.02,3635724,363573408.0,1340],[20240703,3466.02,3466.13,3466.14,3465.21,3465.55,3949410,394942240.0,1341],[20240703,3465.55,3465.85,3468.44,3465.85,3468.43,6889798,688980800.0,1342],[20240703,3468.43,3468.46,3471.45,3468.46,3471.45,7319823,731983104.0,1343],[20240703,3471.45,3471.13,3471.13,3469.53,3469.53,5941967,594197760.0,1344],[20240703,3469.53,3469.09,3469.09,3467.54,3467.54,4827049,482706048.0,1345],[20240703,3467.54,3467.67,3467.75,3464.4,3465.01,6310431,631044480.0,1346],[20240703,3465.01,3464.99,3464.99,3464.17,3464.25,3446935,344694240.0,1347],[20240703,3464.25,3464.32,3464.5,3463.83,3464.09,3067739,306774816.0,1348],[20240703,3464.09,3464.1,3464.44,3464.0,3464.14,3103295,310330432.0,1349],[20240703,3464.14,3464.39,3464.39,3463.16,3463.36,4282757,428276512.0,1350],[20240703,3463.36,3463.3,3463.58,3462.72,3462.94,3651970,365198016.0,1351],[20240703,3462.94,3463.1,3463.95,3462.99,3463.8,3547455,354746496.0,1352],[20240703,3463.8,3463.79,3463.79,3463.18,3463.69,2953215,295322656.0,1353],[20240703,3463.69,3463.49,3463.69,3463.11,3463.11,3545147,354515648.0,1354],[20240703,3463.11,3463.2,3463.5,3462.59,3462.59,3302763,330277088.0,1355],[20240703,3462.59,3462.54,3463.02,3462.16,3462.23,3442452,344246176.0,1356],[20240703,3462.23,3462.01,3462.4,3461.97,3462.4,3635549,363555776.0,1357],[20240703,3462.4,3462.41,3463.02,3462.1,3462.96,3730689,373069856.0,1358],[20240703,3462.96,3462.86,3463.22,3462.52,3462.52,3588860,358886912.0,1359],[20240703,3462.52,3462.79,3462.79,3462.28,3462.28,3467553,346756288.0,1400],[20240703,3462.28,3462.57,3463.11,3462.25,3462.83,3579788,357979680.0,1401],[20240703,3462.83,3462.77,3462.85,3461.87,3462.08,3547275,354728512.0,1402],[20240703,3462.08,3462.01,3465.58,3462.01,3464.58,7160028,716003648.0,1403],[20240703,3464.58,3464.82,3464.82,3463.22,3463.82,3759722,375973344.0,1404],[20240703,3463.82,3463.81,3464.15,3463.7,3463.97,3166205,316621504.0,1405],[20240703,3463.97,3463.88,3465.73,3463.88,3465.21,3710166,371017568.0,1406],[20240703,3465.21,3465.19,3465.86,3465.1,3465.55,3433811,343382112.0,1407],[20240703,3465.55,3465.64,3465.64,3465.19,3465.19,3185839,318584640.0,1408],[20240703,3465.19,3465.17,3465.27,3464.49,3464.55,3508533,350853984.0,1409],[20240703,3464.55,3464.47,3464.63,3463.92,3464.04,3163097,316310656.0,1410],[20240703,3464.04,3463.99,3463.99,3463.37,3463.65,3561516,356152736.0,1411],[20240703,3463.65,3463.48,3463.8,3463.12,3463.53,3431034,343104480.0,1412],[20240703,3463.53,3463.58,3463.58,3462.84,3463.4,3050860,305087104.0,1413],[20240703,3463.4,3463.28,3463.28,3462.48,3462.51,3497811,349782016.0,1414],[20240703,3462.51,3462.51,3462.71,3462.01,3462.06,3755208,375521568.0,1415],[20240703,3462.06,3462.05,3462.22,3461.58,3461.92,4003465,400347680.0,1416],[20240703,3461.92,3461.91,3462.2,3461.37,3461.63,3879460,387946976.0,1417],[20240703,3461.63,3461.4,3461.4,3460.32,3460.57,4359533,435954080.0,1418],[20240703,3460.57,3460.44,3462.69,3460.33,3462.69,5576372,557638464.0,1419],[20240703,3462.69,3462.5,3463.58,3462.42,3462.73,3894135,389414688.0,1420],[20240703,3462.73,3462.58,3463.22,3462.58,3463.02,3423593,342360224.0,1421],[20240703,3463.02,3462.71,3462.71,3461.62,3461.72,3888384,388839328.0,1422],[20240703,3461.72,3461.7,3461.97,3461.33,3461.33,3467937,346794784.0,1423],[20240703,3461.33,3461.72,3462.42,3461.36,3462.42,3969176,396918720.0,1424],[20240703,3462.42,3462.13,3462.86,3462.08,3462.5,4216695,421670528.0,1425],[20240703,3462.5,3462.34,3462.53,3462.11,3462.33,3531627,353163584.0,1426],[20240703,3462.33,3462.36,3462.68,3462.13,3462.6,3695119,369512832.0,1427],[20240703,3462.6,3462.48,3463.5,3462.34,3463.5,3819728,381973728.0,1428],[20240703,3463.5,3463.5,3463.76,3463.12,3463.12,4299390,429940032.0,1429],[20240703,3463.12,3463.06,3463.49,3462.39,3462.39,3687630,368764064.0,1430],[20240703,3462.39,3462.9,3462.9,3460.37,3460.37,6316124,631613184.0,1431],[20240703,3460.37,3460.25,3460.58,3459.24,3460.58,6630677,663068672.0,1432],[20240703,3460.58,3460.91,3464.19,3460.61,3463.9,8982720,898273088.0,1433],[20240703,3463.9,3463.94,3464.22,3462.66,3462.85,3528623,352863392.0,1434],[20240703,3462.85,3462.88,3463.17,3462.54,3462.87,3428834,342884352.0,1435],[20240703,3462.87,3462.78,3462.82,3461.27,3461.47,4109581,410958880.0,1436],[20240703,3461.47,3461.5,3461.84,3460.92,3460.92,3607275,360728576.0,1437],[20240703,3460.92,3461.28,3461.3,3460.47,3460.83,4402627,440263872.0,1438],[20240703,3460.83,3460.51,3461.3,3460.51,3461.19,4288337,428834848.0,1439],[20240703,3461.19,3461.12,3461.12,3460.69,3460.94,4287763,428777152.0,1440],[20240703,3460.94,3460.96,3460.96,3460.21,3460.21,5307760,530777056.0,1441],[20240703,3460.21,3460.52,3461.41,3460.21,3460.94,5135185,513519584.0,1442],[20240703,3460.94,3460.93,3462.46,3460.55,3462.46,4959548,495955776.0,1443],[20240703,3462.46,3462.1,3462.3,3461.13,3461.17,5157124,515713248.0,1444],[20240703,3461.17,3461.0,3461.25,3460.78,3461.19,4943410,494342144.0,1445],[20240703,3461.19,3461.02,3461.92,3460.9,3461.32,5993471,599348032.0,1446],[20240703,3461.32,3461.31,3461.42,3460.92,3461.42,5662871,566287936.0,1447],[20240703,3461.42,3461.37,3462.54,3460.89,3462.51,6839880,683988992.0,1448],[20240703,3462.51,3462.51,3464.59,3461.97,3463.53,8062084,806209472.0,1449],[20240703,3463.53,3463.28,3464.64,3462.97,3464.0,7217532,721754176.0,1450],[20240703,3464.0,3464.39,3464.39,3462.99,3464.04,6715115,671512512.0,1451],[20240703,3464.04,3463.81,3464.15,3463.19,3463.58,6946312,694632320.0,1452],[20240703,3463.58,3463.93,3464.58,3463.67,3464.28,6707160,670717120.0,1453],[20240703,3464.28,3464.41,3464.96,3464.06,3464.96,7867860,786786816.0,1454],[20240703,3464.96,3465.33,3465.33,3464.45,3464.87,8616788,861679808.0,1455],[20240703,3464.87,3464.67,3465.63,3464.64,3465.13,9804435,980444416.0,1456],[20240703,3465.13,3465.52,3466.19,3464.92,3465.97,10189168,1018917760.0,1457],[20240703,3465.97,3466.18,3466.44,3466.18,3466.44,775911,77591240.0,1458],[20240703,3466.44,3466.44,3466.44,3466.44,3466.44,0,0.0,1459],[20240703,3466.44,3464.66,3464.66,3463.41,3463.41,17830934,1783093376.0,1500],[20240704,3463.41,3468.3,3477.14,3468.3,3473.3,52498470,5249848320.0,931],[20240704,3473.3,3473.66,3473.7,3471.87,3472.89,21152786,2115279616.0,932],[20240704,3472.89,3472.66,3474.96,3472.66,3474.96,19377972,1937798144.0,933],[20240704,3474.96,3475.54,3477.02,3475.54,3476.02,21566336,2156634624.0,934],[20240704,3476.02,3475.95,3476.36,3475.49,3475.93,15766309,1576632064.0,935],[20240704,3475.93,3476.33,3480.78,3476.33,3480.53,17548958,1754896640.0,936],[20240704,3480.53,3479.89,3480.86,3479.39,3480.73,19350953,1935096064.0,937],[20240704,3480.73,3480.61,3481.49,3480.35,3481.32,17333620,1733362816.0,938],[20240704,3481.32,3481.03,3482.22,3480.08,3480.75,17690759,1769076864.0,939],[20240704,3480.75,3480.41,3480.54,3478.46,3479.35,16866540,1686654976.0,940],[20240704,3479.35,3479.7,3480.84,3476.71,3476.71,18465052,1846506240.0,941],[20240704,3476.71,3476.49,3479.86,3476.38,3479.86,14303755,1430376448.0,942],[20240704,3479.86,3480.25,3481.78,3480.25,3481.51,13591624,1359163648.0,943],[20240704,3481.51,3482.02,3483.31,3481.6,3481.6,15004569,1500457984.0,944],[20240704,3481.6,3481.43,3481.62,3479.45,3480.25,11461063,1146107392.0,945],[20240704,3480.25,3480.82,3481.76,3479.26,3479.26,13314084,1331409536.0,946],[20240704,3479.26,3479.28,3479.41,3478.36,3479.19,12572219,1257222784.0,947],[20240704,3479.19,3479.06,3479.06,3476.08,3476.26,12465769,1246577792.0,948],[20240704,3476.26,3475.83,3476.21,3475.13,3476.16,12276775,1227678336.0,949],[20240704,3476.16,3475.97,3479.53,3475.67,3479.27,12314783,1231479296.0,950],[20240704,3479.27,3478.99,3478.99,3476.77,3477.8,11158976,1115898624.0,951],[20240704,3477.8,3477.74,3478.39,3477.02,3477.02,11719568,1171957888.0,952],[20240704,3477.02,3476.93,3476.93,3474.95,3475.11,9442192,944220288.0,953],[20240704,3475.11,3474.89,3474.9,3473.02,3473.02,9476281,947629248.0,954],[20240704,3473.02,3472.69,3473.39,3472.11,3472.93,10318991,1031900224.0,955],[20240704,3472.93,3473.11,3473.29,3471.93,3471.93,9979540,997954944.0,956],[20240704,3471.93,3471.87,3472.06,3471.23,3471.36,7133788,713379776.0,957],[20240704,3471.36,3471.51,3471.67,3470.64,3470.96,6768992,676900224.0,958],[20240704,3470.96,3470.69,3472.19,3470.69,3472.11,7149925,714993408.0,959],[20240704,3472.11,3471.8,3471.8,3468.89,3468.89,8237087,823709824.0,1000],[20240704,3468.89,3468.71,3468.71,3466.82,3466.87,10968425,1096843136.0,1001],[20240704,3466.87,3466.99,3467.67,3466.19,3467.28,9761337,976134656.0,1002],[20240704,3467.28,3466.99,3467.18,3466.42,3466.42,8026362,802637184.0,1003],[20240704,3466.42,3466.26,3467.17,3466.18,3467.17,9687445,968745152.0,1004],[20240704,3467.17,3467.19,3467.19,3464.88,3464.88,7982961,798297216.0,1005],[20240704,3464.88,3464.91,3464.91,3463.6,3463.6,8030112,803012224.0,1006],[20240704,3463.6,3463.59,3464.64,3463.25,3464.61,8890816,889082688.0,1007],[20240704,3464.61,3464.67,3464.67,3463.69,3463.69,6386465,638647424.0,1008],[20240704,3463.69,3463.8,3463.8,3462.91,3463.21,6716861,671687040.0,1009],[20240704,3463.21,3463.23,3464.89,3463.23,3464.86,7646901,764691136.0,1010],[20240704,3464.86,3464.92,3465.15,3463.02,3463.02,8677105,867711296.0,1011],[20240704,3463.02,3463.05,3464.47,3463.05,3463.29,7101669,710167744.0,1012],[20240704,3463.29,3463.33,3463.41,3462.81,3462.81,5397392,539740224.0,1013],[20240704,3462.81,3462.79,3463.86,3462.79,3463.73,7756146,775615680.0,1014],[20240704,3463.73,3463.46,3464.81,3463.46,3464.73,6792286,679229696.0,1015],[20240704,3464.73,3464.67,3465.91,3464.67,3465.59,6293140,629314816.0,1016],[20240704,3465.59,3465.65,3465.73,3464.46,3464.46,4869030,486903936.0,1017],[20240704,3464.46,3464.51,3465.59,3464.34,3464.85,8074621,807463104.0,1018],[20240704,3464.85,3464.86,3464.86,3463.32,3463.44,6742838,674284992.0,1019],[20240704,3463.44,3463.6,3463.63,3462.88,3462.88,5047410,504741952.0,1020],[20240704,3462.88,3462.74,3463.19,3462.63,3462.66,5400867,540087744.0,1021],[20240704,3462.66,3462.76,3463.87,3462.36,3463.86,7060015,706002368.0,1022],[20240704,3463.86,3463.9,3464.2,3463.36,3463.36,5373930,537393792.0,1023],[20240704,3463.36,3463.36,3463.71,3462.94,3463.69,6075406,607541632.0,1024],[20240704,3463.69,3464.23,3465.79,3464.23,3465.39,7950193,795020352.0,1025],[20240704,3465.39,3465.38,3465.78,3464.7,3464.7,4776417,477642496.0,1026],[20240704,3464.7,3464.48,3464.48,3463.16,3463.16,5601160,560116992.0,1027],[20240704,3463.16,3463.03,3463.37,3462.23,3462.23,5258933,525894336.0,1028],[20240704,3462.23,3462.44,3464.29,3461.72,3464.25,6185019,618502848.0,1029],[20240704,3464.25,3464.0,3464.0,3461.78,3462.41,4455398,445540960.0,1030],[20240704,3462.41,3462.4,3462.48,3461.6,3462.39,4869177,486918592.0,1031],[20240704,3462.39,3462.33,3463.05,3462.33,3463.01,4891194,489120416.0,1032],[20240704,3463.01,3463.23,3463.23,3461.91,3462.47,5245289,524529952.0,1033],[20240704,3462.47,3462.21,3462.43,3461.81,3462.0,5509003,550901440.0,1034],[20240704,3462.0,3461.95,3462.18,3460.82,3460.82,6541951,654196096.0,1035],[20240704,3460.82,3461.11,3461.11,3460.12,3461.07,6652234,665224384.0,1036],[20240704,3461.07,3461.43,3461.65,3461.1,3461.45,6314040,631405120.0,1037],[20240704,3461.45,3461.76,3461.76,3461.12,3461.32,5275187,527519648.0,1038],[20240704,3461.32,3461.53,3461.53,3461.03,3461.37,4883417,488342656.0,1039],[20240704,3461.37,3461.71,3461.71,3460.86,3461.23,7148662,714867200.0,1040],[20240704,3461.23,3461.53,3461.53,3460.14,3460.14,4786975,478698400.0,1041],[20240704,3460.14,3460.37,3461.51,3459.26,3461.51,6221854,622186112.0,1042],[20240704,3461.51,3461.53,3462.62,3461.34,3462.16,3745244,374525472.0,1043],[20240704,3462.16,3462.05,3462.05,3460.51,3460.51,3940385,394039424.0,1044],[20240704,3460.51,3460.41,3460.63,3459.89,3460.09,3477679,347768928.0,1045],[20240704,3460.09,3460.08,3460.77,3460.03,3460.66,3294710,329472064.0,1046],[20240704,3460.66,3460.68,3461.04,3459.97,3459.97,3755801,375580992.0,1047],[20240704,3459.97,3459.94,3461.05,3459.73,3461.05,3487901,348790880.0,1048],[20240704,3461.05,3460.85,3461.97,3460.61,3461.93,5016740,501675008.0,1049],[20240704,3461.93,3462.43,3462.46,3460.93,3461.33,4517215,451722560.0,1050],[20240704,3461.33,3461.28,3461.83,3461.28,3461.83,3448895,344890528.0,1051],[20240704,3461.83,3461.68,3462.38,3461.68,3462.38,4186513,418652480.0,1052],[20240704,3462.38,3462.23,3463.61,3462.0,3463.61,5461701,546171136.0,1053],[20240704,3463.61,3463.59,3463.67,3462.87,3463.2,4319960,431997120.0,1054],[20240704,3463.2,3463.2,3463.4,3462.96,3463.04,4514740,451474848.0,1055],[20240704,3463.04,3462.82,3462.82,3461.96,3462.15,3979183,397919392.0,1056],[20240704,3462.15,3461.66,3461.95,3461.07,3461.45,4372684,437269312.0,1057],[20240704,3461.45,3461.43,3461.65,3461.08,3461.5,3338541,333855232.0,1058],[20240704,3461.5,3461.31,3461.72,3461.26,3461.68,3615387,361539616.0,1059],[20240704,3461.68,3461.54,3461.9,3461.31,3461.71,3075562,307557280.0,1100],[20240704,3461.71,3461.64,3462.44,3461.36,3462.27,4877822,487783296.0,1101],[20240704,3462.27,3462.35,3462.57,3462.15,3462.41,3922297,392230848.0,1102],[20240704,3462.41,3462.51,3463.26,3462.22,3463.23,3128030,312803936.0,1103],[20240704,3463.23,3463.17,3463.24,3462.43,3462.43,3642158,364216992.0,1104],[20240704,3462.43,3462.37,3462.64,3462.2,3462.47,3237572,323758144.0,1105],[20240704,3462.47,3462.32,3463.47,3462.17,3463.47,3471153,347116192.0,1106],[20240704,3463.47,3463.36,3466.23,3463.36,3466.08,6404871,640488192.0,1107],[20240704,3466.08,3466.04,3466.04,3464.93,3465.68,3997206,399721344.0,1108],[20240704,3465.68,3466.2,3466.77,3465.9,3466.41,3633882,363388992.0,1109],[20240704,3466.41,3466.53,3466.56,3465.86,3466.32,3765304,376531360.0,1110],[20240704,3466.32,3466.29,3466.29,3465.25,3465.69,3382593,338260128.0,1111],[20240704,3465.69,3465.66,3465.66,3464.74,3464.93,3027617,302762592.0,1112],[20240704,3464.93,3464.87,3465.49,3464.55,3464.55,3228428,322843744.0,1113],[20240704,3464.55,3465.05,3465.42,3464.69,3465.39,3142388,314239616.0,1114],[20240704,3465.39,3465.05,3465.54,3463.83,3463.83,3278419,327842912.0,1115],[20240704,3463.83,3463.93,3463.93,3461.88,3461.93,4649019,464902848.0,1116],[20240704,3461.93,3462.06,3462.3,3461.62,3461.96,3246675,324668608.0,1117],[20240704,3461.96,3461.79,3461.93,3460.16,3460.16,4152072,415208064.0,1118],[20240704,3460.16,3460.42,3462.1,3459.71,3461.03,4175188,417519712.0,1119],[20240704,3461.03,3461.02,3461.08,3459.87,3459.87,3585987,358599552.0,1120],[20240704,3459.87,3459.92,3460.0,3458.95,3458.95,4457476,445748512.0,1121],[20240704,3458.95,3458.82,3458.82,3457.92,3458.19,4507912,450791936.0,1122],[20240704,3458.19,3458.32,3458.63,3458.09,3458.44,3161350,316135776.0,1123],[20240704,3458.44,3458.64,3458.81,3458.35,3458.81,3138998,313900864.0,1124],[20240704,3458.81,3458.55,3458.65,3457.84,3457.85,3207846,320785568.0,1125],[20240704,3457.85,3458.0,3458.36,3457.66,3458.05,3600703,360071168.0,1126],[20240704,3458.05,3458.25,3458.39,3456.37,3456.88,4606994,460700192.0,1127],[20240704,3456.88,3456.43,3457.07,3456.43,3456.85,4108160,410816832.0,1128],[20240704,3456.85,3457.04,3457.19,3455.62,3455.86,4588113,458812480.0,1129],[20240704,3455.86,3456.0,3456.65,3456.0,3456.32,3768721,376873184.0,1130],[20240704,3456.32,3456.02,3457.26,3454.65,3456.41,13211801,1321181056.0,1301],[20240704,3456.41,3456.54,3457.1,3455.1,3455.1,4847664,484767456.0,1302],[20240704,3455.1,3454.97,3455.06,3454.24,3454.76,4984850,498486112.0,1303],[20240704,3454.76,3454.89,3455.13,3454.45,3454.64,3728864,372887296.0,1304],[20240704,3454.64,3454.69,3455.74,3454.26,3454.44,4605166,460517440.0,1305],[20240704,3454.44,3454.37,3454.56,3454.04,3454.04,4823052,482306144.0,1306],[20240704,3454.04,3454.18,3454.74,3454.18,3454.3,4238334,423834432.0,1307],[20240704,3454.3,3454.47,3454.47,3453.82,3454.05,3765179,376518848.0,1308],[20240704,3454.05,3453.89,3453.89,3452.11,3452.12,5544440,554444992.0,1309],[20240704,3452.12,3452.08,3452.28,3451.2,3451.27,4989920,498992992.0,1310],[20240704,3451.27,3450.92,3451.46,3450.86,3450.99,4485678,448568960.0,1311],[20240704,3450.99,3450.84,3455.25,3450.51,3455.25,8606888,860690112.0,1312],[20240704,3455.25,3454.88,3455.53,3454.34,3454.93,3776814,377682336.0,1313],[20240704,3454.93,3455.54,3457.88,3455.17,3457.55,5429998,543000896.0,1314],[20240704,3457.55,3457.73,3458.78,3457.49,3458.78,4671346,467135584.0,1315],[20240704,3458.78,3458.26,3458.26,3455.24,3456.32,5367521,536752992.0,1316],[20240704,3456.32,3457.49,3458.52,3456.34,3456.42,4237600,423761120.0,1317],[20240704,3456.42,3456.72,3458.93,3456.54,3457.41,4218258,421826784.0,1318],[20240704,3457.41,3457.27,3459.49,3456.12,3458.69,5158648,515865696.0,1319],[20240704,3458.69,3458.88,3458.88,3456.71,3457.73,4052980,405298944.0,1320],[20240704,3457.73,3458.05,3459.51,3457.14,3457.26,5042817,504282560.0,1321],[20240704,3457.26,3457.33,3457.33,3454.14,3454.14,4861542,486155072.0,1322],[20240704,3454.14,3454.1,3456.07,3454.1,3454.47,5195521,519553152.0,1323],[20240704,3454.47,3454.57,3454.57,3452.33,3452.33,5349496,534950784.0,1324],[20240704,3452.33,3452.54,3452.54,3450.18,3450.87,6575127,657513984.0,1325],[20240704,3450.87,3451.05,3453.09,3450.52,3451.33,5911808,591181888.0,1326],[20240704,3451.33,3451.3,3451.75,3450.28,3450.28,4144341,414435040.0,1327],[20240704,3450.28,3450.33,3450.33,3448.58,3450.18,6867420,686743232.0,1328],[20240704,3450.18,3451.11,3451.16,3448.66,3448.83,5807263,580727296.0,1329],[20240704,3448.83,3448.84,3450.57,3447.25,3450.57,6994961,699497024.0,1330],[20240704,3450.57,3450.56,3450.56,3448.49,3448.54,4410434,441044448.0,1331],[20240704,3448.54,3448.46,3451.83,3448.45,3451.2,5873480,587349056.0,1332],[20240704,3451.2,3451.1,3454.0,3451.1,3452.3,5694769,569477824.0,1333],[20240704,3452.3,3452.21,3454.55,3452.21,3454.16,3862663,386267264.0,1334],[20240704,3454.16,3454.88,3454.88,3451.94,3451.94,4440781,444079200.0,1335],[20240704,3451.94,3451.62,3453.0,3450.79,3452.5,4778785,477879328.0,1336],[20240704,3452.5,3452.05,3455.89,3451.36,3455.3,6382153,638216576.0,1337],[20240704,3455.3,3455.29,3456.04,3453.78,3456.04,4169301,416931072.0,1338],[20240704,3456.04,3456.04,3456.28,3454.33,3455.44,3866697,386670496.0,1339],[20240704,3455.44,3455.6,3458.02,3455.6,3457.59,6033666,603367488.0,1340],[20240704,3457.59,3457.83,3458.71,3456.94,3458.71,3853381,385339360.0,1341],[20240704,3458.71,3458.29,3458.29,3455.83,3456.93,4252302,425231296.0,1342],[20240704,3456.93,3456.34,3457.67,3455.99,3456.42,3287788,328779872.0,1343],[20240704,3456.42,3455.65,3455.65,3454.18,3454.67,4199276,419928416.0,1344],[20240704,3454.67,3454.96,3455.07,3454.12,3454.58,3827266,382727552.0,1345],[20240704,3454.58,3455.06,3456.95,3454.5,3456.17,5005246,500525440.0,1346],[20240704,3456.17,3456.35,3458.76,3456.1,3456.1,6112189,611219904.0,1347],[20240704,3456.1,3456.57,3459.11,3456.57,3458.36,3658451,365846112.0,1348],[20240704,3458.36,3458.48,3460.96,3458.02,3460.68,5394935,539494528.0,1349],[20240704,3460.68,3461.22,3463.26,3460.27,3460.51,7773216,777322496.0,1350],[20240704,3460.51,3460.58,3460.58,3458.35,3458.35,4717328,471733760.0,1351],[20240704,3458.35,3458.63,3460.23,3458.61,3458.89,3219208,321921728.0,1352],[20240704,3458.89,3458.71,3458.98,3457.87,3458.47,2687862,268787264.0,1353],[20240704,3458.47,3458.19,3460.21,3458.16,3459.82,3343393,334340320.0,1354],[20240704,3459.82,3459.6,3460.88,3459.14,3460.04,3215708,321571872.0,1355],[20240704,3460.04,3460.33,3460.33,3458.03,3458.57,3792418,379242656.0,1356],[20240704,3458.57,3458.27,3460.62,3458.27,3459.03,3957447,395745696.0,1357],[20240704,3459.03,3459.48,3461.35,3459.46,3461.28,4479468,447947776.0,1358],[20240704,3461.28,3461.14,3462.86,3461.14,3462.41,4348342,434835296.0,1359],[20240704,3462.41,3462.71,3462.72,3459.34,3461.08,5120377,512038720.0,1400],[20240704,3461.08,3461.04,3462.89,3460.37,3462.22,4383292,438330048.0,1401],[20240704,3462.22,3461.83,3461.83,3460.09,3460.53,3965494,396550496.0,1402],[20240704,3460.53,3461.06,3461.14,3458.75,3459.31,4113978,411398688.0,1403],[20240704,3459.31,3458.82,3459.59,3456.74,3457.03,5114530,511453792.0,1404],[20240704,3457.03,3456.85,3457.07,3455.2,3455.78,5165934,516594496.0,1405],[20240704,3455.78,3455.61,3456.03,3454.25,3454.26,5219256,521926496.0,1406],[20240704,3454.26,3454.21,3455.31,3453.64,3453.93,5788898,578890752.0,1407],[20240704,3453.93,3453.75,3453.97,3453.3,3453.97,4519049,451906112.0,1408],[20240704,3453.97,3454.54,3456.46,3453.21,3453.92,7026656,702666368.0,1409],[20240704,3453.92,3454.49,3455.22,3453.77,3453.77,3611335,361134528.0,1410],[20240704,3453.77,3453.6,3453.8,3451.76,3451.76,5171241,517125376.0,1411],[20240704,3451.76,3451.71,3452.66,3451.26,3451.53,5753561,575357248.0,1412],[20240704,3451.53,3451.41,3453.28,3451.41,3451.88,5510562,551057088.0,1413],[20240704,3451.88,3451.42,3452.42,3451.35,3451.78,4699591,469960448.0,1414],[20240704,3451.78,3451.73,3451.87,3450.17,3450.58,4984637,498464768.0,1415],[20240704,3450.58,3451.6,3455.23,3451.6,3453.79,8698539,869854784.0,1416],[20240704,3453.79,3453.92,3456.19,3453.92,3454.6,4698671,469867680.0,1417],[20240704,3454.6,3454.65,3455.89,3454.65,3454.87,3877094,387710336.0,1418],[20240704,3454.87,3454.81,3455.16,3453.65,3455.03,3834226,383423616.0,1419],[20240704,3455.03,3455.67,3456.1,3453.29,3453.3,5153403,515341536.0,1420],[20240704,3453.3,3453.19,3453.5,3451.31,3451.31,5301900,530190880.0,1421],[20240704,3451.31,3451.26,3451.27,3449.44,3449.61,6351474,635148416.0,1422],[20240704,3449.61,3449.49,3449.49,3448.46,3449.12,6739416,673942848.0,1423],[20240704,3449.12,3449.2,3450.73,3449.2,3449.55,6938884,693889280.0,1424],[20240704,3449.55,3449.9,3452.22,3449.61,3452.22,6651006,665101568.0,1425],[20240704,3452.22,3451.9,3452.75,3450.46,3450.46,4824892,482490272.0,1426],[20240704,3450.46,3450.31,3450.31,3448.52,3448.71,5482295,548230464.0,1427],[20240704,3448.71,3448.73,3449.88,3448.53,3448.83,5043270,504328128.0,1428],[20240704,3448.83,3448.59,3448.89,3447.59,3447.59,5440748,544075904.0,1429],[20240704,3447.59,3447.92,3447.92,3446.25,3446.64,5379205,537921216.0,1430],[20240704,3446.64,3446.87,3448.08,3446.2,3447.11,7277452,727746432.0,1431],[20240704,3447.11,3447.14,3448.35,3447.0,3447.95,5509536,550954688.0,1432],[20240704,3447.95,3447.65,3447.65,3445.35,3445.54,8267336,826734400.0,1433],[20240704,3445.54,3445.19,3447.23,3444.93,3447.23,7891675,789168704.0,1434],[20240704,3447.23,3446.96,3450.47,3446.96,3450.36,7835266,783527360.0,1435],[20240704,3450.36,3450.46,3451.53,3450.0,3450.17,6064695,606470400.0,1436],[20240704,3450.17,3450.48,3451.5,3449.68,3450.67,5371698,537170752.0,1437],[20240704,3450.67,3450.51,3451.83,3450.25,3450.25,5439050,543905984.0,1438],[20240704,3450.25,3450.56,3451.9,3450.24,3451.62,4771418,477142784.0,1439],[20240704,3451.62,3451.78,3452.69,3451.62,3452.69,5428827,542883904.0,1440],[20240704,3452.69,3452.45,3453.45,3451.37,3451.37,6253340,625335040.0,1441],[20240704,3451.37,3451.63,3453.8,3451.63,3453.31,6202213,620222336.0,1442],[20240704,3453.31,3452.56,3453.58,3452.36,3452.58,5396431,539644224.0,1443],[20240704,3452.58,3452.5,3454.31,3452.5,3453.37,5916788,591679744.0,1444],[20240704,3453.37,3453.6,3453.86,3451.49,3451.52,6452065,645207360.0,1445],[20240704,3451.52,3451.17,3451.17,3449.91,3450.17,7450593,745060416.0,1446],[20240704,3450.17,3450.61,3450.81,3449.0,3449.41,7440363,744037568.0,1447],[20240704,3449.41,3449.7,3450.31,3448.08,3448.23,8195737,819574848.0,1448],[20240704,3448.23,3448.31,3449.47,3447.91,3448.6,9000652,900065984.0,1449],[20240704,3448.6,3448.42,3450.82,3448.42,3450.41,8905406,890541760.0,1450],[20240704,3450.41,3450.03,3450.24,3448.74,3450.13,9595741,959574912.0,1451],[20240704,3450.13,3449.54,3450.41,3448.82,3449.24,9362052,936206208.0,1452],[20240704,3449.24,3449.32,3450.44,3449.32,3450.14,8771019,877102784.0,1453],[20240704,3450.14,3449.93,3451.26,3449.68,3451.26,10737743,1073775232.0,1454],[20240704,3451.26,3451.03,3451.14,3450.23,3450.88,11146495,1114650368.0,1455],[20240704,3450.88,3451.21,3451.21,3448.71,3448.71,11398192,1139820416.0,1456],[20240704,3448.71,3448.53,3449.45,3448.1,3448.27,11733224,1173323392.0,1457],[20240704,3448.27,3448.68,3448.68,3448.43,3448.43,745381,74538200.0,1458],[20240704,3448.43,3448.43,3448.43,3448.43,3448.43,0,0.0,1459],[20240704,3448.43,3446.31,3446.31,3445.81,3445.81,19234955,1923495680.0,1500],[20240705,3445.81,3443.36,3451.04,3443.36,3447.74,47519369,4751937536.0,931],[20240705,3447.74,3448.16,3450.22,3446.47,3446.47,21758361,2175836928.0,932],[20240705,3446.47,3446.47,3446.62,3442.62,3442.62,21697560,2169757184.0,933],[20240705,3442.62,3442.57,3442.57,3437.95,3437.95,17642254,1764226304.0,934],[20240705,3437.95,3437.81,3439.34,3436.44,3438.29,21582528,2158253568.0,935],[20240705,3438.29,3438.24,3438.42,3436.4,3437.85,17464271,1746427904.0,936],[20240705,3437.85,3437.59,3437.59,3431.48,3432.18,17913104,1791311232.0,937],[20240705,3432.18,3433.19,3434.72,3432.21,3432.21,16120335,1612034560.0,938],[20240705,3432.21,3431.97,3433.72,3430.72,3431.14,15425809,1542581632.0,939],[20240705,3431.14,3430.5,3432.31,3429.08,3431.61,18075958,1807596672.0,940],[20240705,3431.61,3432.08,3432.08,3429.1,3430.3,16019876,1601988480.0,941],[20240705,3430.3,3430.36,3434.27,3430.36,3433.76,16768858,1676886656.0,942],[20240705,3433.76,3433.8,3434.15,3429.11,3429.11,14425396,1442540416.0,943],[20240705,3429.11,3428.74,3428.74,3426.71,3427.44,13484963,1348497280.0,944],[20240705,3427.44,3427.5,3427.61,3425.7,3425.96,13224534,1322454528.0,945],[20240705,3425.96,3425.41,3429.78,3425.41,3429.46,17399849,1739986048.0,946],[20240705,3429.46,3429.14,3430.38,3428.81,3430.0,13195290,1319530112.0,947],[20240705,3430.0,3429.95,3430.28,3428.33,3428.33,11295712,1129572096.0,948],[20240705,3428.33,3427.83,3428.18,3426.56,3427.57,11634903,1163491328.0,949],[20240705,3427.57,3427.19,3429.07,3425.52,3425.99,14736018,1473602560.0,950],[20240705,3425.99,3425.6,3425.6,3422.74,3424.62,13727316,1372732672.0,951],[20240705,3424.62,3424.2,3428.48,3424.2,3428.15,12388664,1238867840.0,952],[20240705,3428.15,3428.03,3428.55,3427.35,3428.23,9193385,919339520.0,953],[20240705,3428.23,3428.19,3428.2,3425.91,3426.31,10589195,1058920512.0,954],[20240705,3426.31,3426.34,3428.47,3426.34,3428.37,9881965,988197248.0,955],[20240705,3428.37,3427.78,3428.02,3427.16,3427.86,10417055,1041706688.0,956],[20240705,3427.86,3427.57,3427.73,3424.64,3425.62,12502455,1250246784.0,957],[20240705,3425.62,3425.26,3425.38,3423.44,3423.81,9945804,994581504.0,958],[20240705,3423.81,3423.62,3424.92,3422.86,3423.92,11558573,1155858176.0,959],[20240705,3423.92,3424.07,3424.07,3422.3,3423.0,9268998,926900800.0,1000],[20240705,3423.0,3422.92,3422.92,3421.39,3421.39,11553795,1155380480.0,1001],[20240705,3421.39,3421.04,3421.04,3419.29,3419.29,12873018,1287302656.0,1002],[20240705,3419.29,3419.95,3420.75,3418.47,3418.47,12614374,1261438464.0,1003],[20240705,3418.47,3418.4,3420.95,3418.17,3420.22,10629710,1062971968.0,1004],[20240705,3420.22,3420.1,3420.1,3416.97,3417.43,9559562,955957376.0,1005],[20240705,3417.43,3417.41,3418.76,3416.07,3418.29,10792842,1079285248.0,1006],[20240705,3418.29,3418.36,3418.36,3416.45,3416.83,8282420,828242880.0,1007],[20240705,3416.83,3416.83,3417.21,3416.08,3417.14,8156592,815660288.0,1008],[20240705,3417.14,3417.28,3419.7,3417.11,3419.7,9687163,968717440.0,1009],[20240705,3419.7,3419.94,3420.05,3419.31,3419.31,8661222,866123072.0,1010],[20240705,3419.31,3419.55,3419.71,3416.83,3416.94,9104041,910405312.0,1011],[20240705,3416.94,3417.17,3417.17,3414.96,3415.77,8468508,846851712.0,1012],[20240705,3415.77,3416.33,3416.33,3415.22,3415.39,8249395,824940544.0,1013],[20240705,3415.39,3415.07,3415.45,3413.86,3414.54,9067990,906800000.0,1014],[20240705,3414.54,3414.49,3416.78,3414.49,3414.63,8705620,870562752.0,1015],[20240705,3414.63,3414.51,3415.48,3412.62,3414.15,9139096,913910528.0,1016],[20240705,3414.15,3414.1,3414.1,3412.58,3412.58,6729153,672916352.0,1017],[20240705,3412.58,3412.83,3415.34,3412.83,3413.62,7121878,712188800.0,1018],[20240705,3413.62,3413.23,3413.26,3411.73,3411.73,7014964,701497408.0,1019],[20240705,3411.73,3411.82,3413.32,3411.64,3412.68,7354381,735439040.0,1020],[20240705,3412.68,3412.77,3412.99,3410.7,3410.96,8373754,837376384.0,1021],[20240705,3410.96,3410.55,3410.75,3408.96,3408.96,8034879,803488832.0,1022],[20240705,3408.96,3408.87,3410.17,3407.98,3409.4,8325398,832540736.0,1023],[20240705,3409.4,3409.26,3409.32,3408.55,3409.32,6566759,656677056.0,1024],[20240705,3409.32,3410.47,3412.22,3410.47,3411.94,7344419,734442880.0,1025],[20240705,3411.94,3412.28,3412.28,3408.33,3408.33,6709914,670992448.0,1026],[20240705,3408.33,3408.35,3408.35,3407.12,3407.12,6297766,629777536.0,1027],[20240705,3407.12,3407.14,3409.4,3406.47,3408.01,7470576,747058752.0,1028],[20240705,3408.01,3408.0,3408.0,3406.97,3407.16,6277045,627705664.0,1029],[20240705,3407.16,3407.21,3409.35,3407.2,3409.35,5988712,598871936.0,1030],[20240705,3409.35,3408.84,3409.43,3408.11,3408.89,9727895,972790592.0,1031],[20240705,3408.89,3408.5,3409.63,3408.44,3409.02,9340982,934098944.0,1032],[20240705,3409.02,3409.01,3410.14,3408.57,3409.15,7701688,770169984.0,1033],[20240705,3409.15,3409.14,3410.03,3407.62,3408.04,6602309,660231680.0,1034],[20240705,3408.04,3407.86,3408.22,3404.88,3404.88,7582619,758262912.0,1035],[20240705,3404.88,3404.55,3404.55,3401.49,3401.7,10739350,1073935872.0,1036],[20240705,3401.7,3401.97,3403.68,3400.81,3400.88,9453342,945335232.0,1037],[20240705,3400.88,3400.52,3406.19,3400.02,3406.19,11234734,1123474304.0,1038],[20240705,3406.19,3406.43,3410.58,3406.43,3410.58,9168056,916806400.0,1039],[20240705,3410.58,3410.51,3411.55,3408.23,3409.37,6034933,603494208.0,1040],[20240705,3409.37,3410.11,3414.01,3410.11,3414.01,7006858,700686784.0,1041],[20240705,3414.01,3414.55,3415.46,3414.39,3415.31,7859049,785905920.0,1042],[20240705,3415.31,3415.01,3415.01,3410.95,3410.95,8313356,831336640.0,1043],[20240705,3410.95,3411.14,3412.11,3409.35,3409.58,6532802,653281152.0,1044],[20240705,3409.58,3409.98,3410.1,3406.98,3408.69,6195980,619598848.0,1045],[20240705,3408.69,3408.73,3409.48,3408.58,3408.79,5067908,506791584.0,1046],[20240705,3408.79,3408.7,3409.89,3407.41,3407.51,6772685,677269440.0,1047],[20240705,3407.51,3407.62,3407.96,3406.83,3407.14,4213471,421348064.0,1048],[20240705,3407.14,3407.35,3408.84,3406.96,3408.84,4698493,469850176.0,1049],[20240705,3408.84,3408.78,3409.1,3406.0,3409.1,6095125,609513536.0,1050],[20240705,3409.1,3408.92,3409.48,3406.99,3406.99,4678152,467816128.0,1051],[20240705,3406.99,3407.13,3407.41,3406.7,3407.28,3869112,386912192.0,1052],[20240705,3407.28,3407.03,3407.1,3405.82,3405.82,4560337,456034848.0,1053],[20240705,3405.82,3405.92,3405.95,3404.6,3405.15,5016063,501607520.0,1054],[20240705,3405.15,3405.24,3405.25,3404.21,3404.21,4233395,423340416.0,1055],[20240705,3404.21,3404.25,3405.33,3402.94,3402.94,5799669,579967872.0,1056],[20240705,3402.94,3403.13,3404.98,3403.13,3404.04,4769982,476999136.0,1057],[20240705,3404.04,3404.04,3404.04,3402.18,3402.39,4593475,459348640.0,1058],[20240705,3402.39,3402.44,3403.38,3402.44,3403.06,3992127,399213600.0,1059],[20240705,3403.06,3403.22,3403.41,3402.69,3402.96,3914177,391418912.0,1100],[20240705,3402.96,3403.11,3403.14,3402.24,3402.24,4018709,401871712.0,1101],[20240705,3402.24,3402.18,3402.18,3400.51,3400.71,6599061,659907136.0,1102],[20240705,3400.71,3400.57,3403.1,3400.57,3401.34,5896839,589684928.0,1103],[20240705,3401.34,3401.26,3402.61,3401.23,3401.94,4063022,406303232.0,1104],[20240705,3401.94,3401.96,3402.09,3400.78,3401.08,4859311,485932224.0,1105],[20240705,3401.08,3401.32,3401.97,3400.98,3401.58,5728475,572848448.0,1106],[20240705,3401.58,3401.72,3402.54,3401.05,3401.05,5676007,567601600.0,1107],[20240705,3401.05,3400.92,3401.24,3400.5,3400.81,4397095,439710368.0,1108],[20240705,3400.81,3400.79,3403.33,3400.7,3402.48,5233860,523386816.0,1109],[20240705,3402.48,3402.39,3402.46,3400.36,3400.36,4950685,495069728.0,1110],[20240705,3400.36,3400.22,3401.01,3400.17,3400.7,4910958,491096704.0,1111],[20240705,3400.7,3400.66,3403.11,3400.66,3402.39,5081932,508194176.0,1112],[20240705,3402.39,3401.63,3401.63,3400.29,3400.41,3703278,370328896.0,1113],[20240705,3400.41,3400.62,3401.51,3400.5,3400.68,3653758,365377024.0,1114],[20240705,3400.68,3400.5,3401.22,3400.35,3400.35,3588986,358899680.0,1115],[20240705,3400.35,3400.26,3405.79,3399.67,3405.79,8014554,801456256.0,1116],[20240705,3405.79,3406.78,3409.49,3404.66,3408.48,7068368,706838016.0,1117],[20240705,3408.48,3408.03,3409.85,3406.94,3406.94,4529192,452920128.0,1118],[20240705,3406.94,3406.67,3410.99,3406.67,3408.85,5370052,537006144.0,1119],[20240705,3408.85,3409.04,3409.41,3406.51,3406.51,3382072,338208160.0,1120],[20240705,3406.51,3406.47,3409.69,3406.45,3407.8,3944790,394480128.0,1121],[20240705,3407.8,3407.22,3410.78,3407.22,3410.42,4347061,434707168.0,1122],[20240705,3410.42,3410.1,3412.05,3409.43,3411.27,4143587,414359712.0,1123],[20240705,3411.27,3411.38,3413.05,3409.69,3412.37,4016459,401647104.0,1124],[20240705,3412.37,3411.77,3413.75,3411.77,3412.95,4758439,475844928.0,1125],[20240705,3412.95,3412.69,3412.71,3411.57,3412.71,3903334,390334400.0,1126],[20240705,3412.71,3412.78,3412.78,3411.28,3411.73,3449181,344919136.0,1127],[20240705,3411.73,3411.79,3412.56,3410.28,3410.28,3614916,361492544.0,1128],[20240705,3410.28,3410.44,3410.44,3409.24,3409.24,3718174,371818176.0,1129],[20240705,3409.24,3408.91,3412.8,3408.91,3412.8,4001848,400185984.0,1130],[20240705,3412.8,3411.79,3411.79,3408.0,3409.36,13089220,1308923008.0,1301],[20240705,3409.36,3409.41,3410.56,3408.13,3410.5,7025467,702547840.0,1302],[20240705,3410.5,3410.61,3412.02,3409.51,3409.61,5485425,548543296.0,1303],[20240705,3409.61,3409.84,3413.35,3409.84,3412.4,6040517,604052544.0,1304],[20240705,3412.4,3412.11,3412.51,3410.11,3410.34,5446755,544676416.0,1305],[20240705,3410.34,3410.48,3411.46,3410.3,3410.75,5491859,549186816.0,1306],[20240705,3410.75,3410.5,3410.5,3408.91,3408.91,4639435,463944384.0,1307],[20240705,3408.91,3408.55,3408.55,3406.33,3408.02,5241343,524135328.0,1308],[20240705,3408.02,3408.31,3414.99,3408.31,3414.38,8355135,835514432.0,1309],[20240705,3414.38,3413.94,3417.12,3413.38,3415.86,6871689,687169664.0,1310],[20240705,3415.86,3415.21,3418.63,3414.93,3417.28,7144023,714403328.0,1311],[20240705,3417.28,3416.69,3418.35,3416.62,3417.57,5323036,532304768.0,1312],[20240705,3417.57,3416.42,3419.48,3415.44,3418.23,5595723,559573376.0,1313],[20240705,3418.23,3417.43,3419.96,3417.09,3417.09,4642359,464237216.0,1314],[20240705,3417.09,3416.41,3417.66,3414.68,3416.13,5416741,541675136.0,1315],[20240705,3416.13,3417.34,3417.62,3416.54,3417.21,4797469,479747808.0,1316],[20240705,3417.21,3416.83,3420.92,3416.83,3419.95,7414212,741422400.0,1317],[20240705,3419.95,3419.81,3420.96,3419.23,3420.71,5180060,518006976.0,1318],[20240705,3420.71,3420.73,3420.73,3416.72,3416.82,5491719,549172736.0,1319],[20240705,3416.82,3416.69,3417.08,3414.73,3414.89,4967411,496742048.0,1320],[20240705,3414.89,3415.06,3415.06,3413.34,3413.34,4483471,448347904.0,1321],[20240705,3413.34,3413.19,3413.19,3411.17,3412.07,6895348,689535808.0,1322],[20240705,3412.07,3412.25,3415.3,3412.25,3413.01,5752339,575234880.0,1323],[20240705,3413.01,3413.22,3413.22,3411.59,3411.63,3838599,383860928.0,1324],[20240705,3411.63,3411.43,3412.03,3410.87,3411.85,4712239,471224608.0,1325],[20240705,3411.85,3412.39,3413.87,3411.61,3411.8,4221308,422131936.0,1326],[20240705,3411.8,3411.42,3411.74,3411.29,3411.65,3089093,308910304.0,1327],[20240705,3411.65,3411.57,3412.06,3410.78,3411.16,4222787,422279552.0,1328],[20240705,3411.16,3411.36,3411.43,3410.69,3410.7,3157777,315778720.0,1329],[20240705,3410.7,3411.06,3416.26,3411.06,3416.04,7617004,761701440.0,1330],[20240705,3416.04,3415.55,3416.16,3414.85,3416.14,5641428,564143872.0,1331],[20240705,3416.14,3415.9,3419.59,3415.9,3418.53,7940229,794023616.0,1332],[20240705,3418.53,3418.57,3421.34,3418.57,3419.33,7734831,773484032.0,1333],[20240705,3419.33,3419.59,3421.18,3419.02,3420.11,7012356,701236544.0,1334],[20240705,3420.11,3420.26,3420.26,3416.62,3416.62,6733049,673305856.0,1335],[20240705,3416.62,3416.73,3417.04,3415.83,3416.24,5658760,565876928.0,1336],[20240705,3416.24,3415.96,3416.05,3414.68,3416.05,5974669,597467648.0,1337],[20240705,3416.05,3417.03,3417.96,3416.35,3416.78,4906189,490619872.0,1338],[20240705,3416.78,3416.53,3417.01,3416.15,3416.63,4507316,450732640.0,1339],[20240705,3416.63,3416.66,3420.37,3416.66,3420.15,5956431,595644032.0,1340],[20240705,3420.15,3420.13,3421.55,3419.93,3420.48,6636723,663673472.0,1341],[20240705,3420.48,3420.55,3421.71,3420.33,3421.43,5036978,503698720.0,1342],[20240705,3421.43,3421.56,3422.42,3421.56,3422.13,6326036,632604480.0,1343],[20240705,3422.13,3422.32,3422.56,3421.73,3422.54,6305226,630523584.0,1344],[20240705,3422.54,3422.36,3422.91,3422.15,3422.78,5581983,558199360.0,1345],[20240705,3422.78,3422.66,3424.19,3422.45,3424.19,6550367,655037632.0,1346],[20240705,3424.19,3423.79,3424.36,3423.18,3423.42,7133048,713305856.0,1347],[20240705,3423.42,3423.38,3423.46,3422.83,3423.33,5618150,561815936.0,1348],[20240705,3423.33,3423.3,3425.52,3423.3,3425.52,6340014,634002432.0,1349],[20240705,3425.52,3425.23,3425.23,3424.37,3425.15,5787792,578780352.0,1350],[20240705,3425.15,3425.1,3426.93,3425.1,3426.93,7420995,742100416.0,1351],[20240705,3426.93,3427.17,3427.66,3425.69,3426.04,8450119,845013056.0,1352],[20240705,3426.04,3426.22,3426.24,3422.87,3423.08,7513285,751329536.0,1353],[20240705,3423.08,3423.14,3423.59,3422.37,3423.11,4931727,493173952.0,1354],[20240705,3423.11,3423.09,3424.41,3423.09,3424.41,4334203,433421152.0,1355],[20240705,3424.41,3424.21,3426.6,3424.21,3426.6,6323787,632379840.0,1356],[20240705,3426.6,3426.48,3428.14,3426.48,3427.69,6603368,660337920.0,1357],[20240705,3427.69,3427.44,3427.68,3425.05,3425.51,6300579,630059072.0,1358],[20240705,3425.51,3425.63,3428.19,3425.63,3428.16,5420945,542095424.0,1359],[20240705,3428.16,3428.19,3428.56,3427.84,3428.2,4989933,498994400.0,1400],[20240705,3428.2,3428.21,3428.43,3425.9,3426.42,6460304,646031552.0,1401],[20240705,3426.42,3426.27,3426.77,3423.37,3423.95,6033411,603342016.0,1402],[20240705,3423.95,3423.75,3428.14,3423.75,3428.14,6869010,686902080.0,1403],[20240705,3428.14,3428.17,3429.37,3427.56,3429.13,5410839,541084992.0,1404],[20240705,3429.13,3429.14,3432.28,3429.14,3431.51,7482063,748207424.0,1405],[20240705,3431.51,3431.76,3433.29,3431.76,3433.29,6940746,694075712.0,1406],[20240705,3433.29,3433.24,3433.84,3432.74,3433.39,8159416,815942976.0,1407],[20240705,3433.39,3433.54,3434.99,3433.38,3434.76,7070773,707078528.0,1408],[20240705,3434.76,3434.35,3434.35,3432.43,3432.68,7706206,770621760.0,1409],[20240705,3432.68,3432.49,3432.49,3431.76,3431.91,5589653,558966144.0,1410],[20240705,3431.91,3432.1,3432.23,3430.75,3430.98,6019674,601968192.0,1411],[20240705,3430.98,3431.17,3431.19,3429.24,3429.39,5664994,566500544.0,1412],[20240705,3429.39,3429.59,3429.83,3429.2,3429.37,4623337,462334784.0,1413],[20240705,3429.37,3429.28,3429.71,3427.5,3427.5,5744564,574457600.0,1414],[20240705,3427.5,3428.01,3429.32,3427.78,3429.32,5131377,513138688.0,1415],[20240705,3429.32,3429.33,3429.91,3429.04,3429.68,4515583,451559296.0,1416],[20240705,3429.68,3429.8,3430.0,3426.97,3426.97,6308311,630832000.0,1417],[20240705,3426.97,3427.01,3427.01,3426.42,3426.44,5500362,550037312.0,1418],[20240705,3426.44,3426.53,3426.65,3426.24,3426.26,4193467,419347776.0,1419],[20240705,3426.26,3426.57,3426.57,3424.44,3424.44,5882888,588290048.0,1420],[20240705,3424.44,3424.93,3424.93,3424.16,3424.48,5119665,511967168.0,1421],[20240705,3424.48,3424.61,3426.25,3424.51,3426.25,5072923,507293504.0,1422],[20240705,3426.25,3426.22,3428.12,3426.22,3428.07,4551110,455112032.0,1423],[20240705,3428.07,3428.29,3428.41,3427.56,3428.33,4741186,474119744.0,1424],[20240705,3428.33,3428.46,3428.71,3427.78,3428.09,4898071,489808000.0,1425],[20240705,3428.09,3428.13,3428.71,3427.88,3428.5,4231628,423163520.0,1426],[20240705,3428.5,3428.81,3428.81,3427.01,3427.63,5210970,521098048.0,1427],[20240705,3427.63,3427.54,3427.98,3427.24,3427.78,4020676,402068864.0,1428],[20240705,3427.78,3427.81,3428.15,3427.31,3428.15,4229789,422979936.0,1429],[20240705,3428.15,3427.99,3427.99,3424.59,3424.59,7048669,704868032.0,1430],[20240705,3424.59,3424.91,3425.43,3423.93,3425.43,7158267,715827712.0,1431],[20240705,3425.43,3425.43,3427.87,3425.2,3427.67,5854233,585424448.0,1432],[20240705,3427.67,3427.55,3427.55,3425.89,3426.13,5636833,563684288.0,1433],[20240705,3426.13,3426.46,3426.8,3425.8,3426.22,4994070,499408000.0,1434],[20240705,3426.22,3425.99,3428.05,3425.9,3428.05,5072649,507265824.0,1435],[20240705,3428.05,3427.94,3428.34,3427.33,3427.96,5358929,535893856.0,1436],[20240705,3427.96,3427.84,3429.44,3427.57,3429.26,5856835,585684288.0,1437],[20240705,3429.26,3429.53,3429.53,3428.41,3429.1,5769950,576995904.0,1438],[20240705,3429.1,3429.11,3430.19,3429.11,3429.82,5729856,572986560.0,1439],[20240705,3429.82,3429.04,3429.74,3428.19,3429.66,7245566,724557440.0,1440],[20240705,3429.66,3429.71,3429.71,3428.26,3428.29,6770608,677061952.0,1441],[20240705,3428.29,3428.6,3429.33,3428.08,3428.45,5588071,558808064.0,1442],[20240705,3428.45,3428.25,3428.52,3427.52,3427.84,6355229,635523968.0,1443],[20240705,3427.84,3427.54,3427.54,3426.45,3427.5,7347741,734774912.0,1444],[20240705,3427.5,3427.52,3428.94,3427.33,3428.92,6406387,640639872.0,1445],[20240705,3428.92,3428.85,3430.55,3428.8,3430.55,6934852,693485952.0,1446],[20240705,3430.55,3430.58,3432.29,3430.26,3431.23,9124316,912432576.0,1447],[20240705,3431.23,3431.5,3432.26,3431.5,3432.26,7343168,734317888.0,1448],[20240705,3432.26,3432.32,3433.88,3432.16,3433.01,8001916,800192640.0,1449],[20240705,3433.01,3433.04,3433.04,3431.52,3432.57,9753233,975324352.0,1450],[20240705,3432.57,3432.93,3433.61,3431.78,3433.18,8748790,874880064.0,1451],[20240705,3433.18,3432.72,3434.21,3432.26,3434.13,9274075,927408640.0,1452],[20240705,3434.13,3434.36,3434.57,3433.67,3433.84,10639757,1063976512.0,1453],[20240705,3433.84,3433.84,3434.73,3433.84,3433.88,10689385,1068939392.0,1454],[20240705,3433.88,3433.73,3434.64,3433.03,3434.01,11726728,1172674048.0,1455],[20240705,3434.01,3434.38,3434.87,3433.5,3434.62,11774997,1177500544.0,1456],[20240705,3434.62,3434.36,3434.36,3432.44,3432.94,12898781,1289879168.0,1457],[20240705,3432.94,3432.88,3433.11,3432.88,3433.11,714871,71487240.0,1458],[20240705,3433.11,3433.11,3433.11,3433.11,3433.11,0,0.0,1459],[20240705,3433.11,3432.42,3432.42,3431.06,3431.06,19236035,1923603712.0,1500],[20240708,3431.06,3420.8,3420.83,3415.42,3415.42,62203346,6220335104.0,931],[20240708,3415.42,3415.03,3416.54,3414.11,3416.54,27453933,2745394176.0,932],[20240708,3416.54,3417.51,3419.61,3416.02,3416.32,27743738,2774374912.0,933],[20240708,3416.32,3416.39,3418.4,3415.98,3418.4,25100143,2510015488.0,934],[20240708,3418.4,3418.29,3420.42,3418.05,3419.19,21658205,2165821696.0,935],[20240708,3419.19,3419.6,3419.83,3418.29,3418.45,20998129,2099813888.0,936],[20240708,3418.45,3418.37,3418.4,3417.15,3417.92,19040034,1904004224.0,937],[20240708,3417.92,3419.01,3421.42,3418.03,3421.2,16819442,1681945472.0,938],[20240708,3421.2,3422.2,3422.2,3420.72,3420.72,14845482,1484549120.0,939],[20240708,3420.72,3420.68,3422.4,3420.59,3422.4,15709096,1570910848.0,940],[20240708,3422.4,3422.8,3422.8,3421.67,3422.07,17739032,1773904384.0,941],[20240708,3422.07,3422.01,3424.06,3421.2,3424.06,13933689,1393370112.0,942],[20240708,3424.06,3424.19,3428.04,3424.19,3428.04,14745320,1474532864.0,943],[20240708,3428.04,3427.8,3427.96,3426.73,3427.39,18807856,1880786560.0,944],[20240708,3427.39,3427.05,3427.81,3424.93,3427.81,17422571,1742258304.0,945],[20240708,3427.81,3427.73,3427.73,3423.11,3423.11,15748291,1574830080.0,946],[20240708,3423.11,3423.63,3425.02,3421.94,3424.51,13924372,1392438400.0,947],[20240708,3424.51,3424.68,3425.11,3422.46,3422.58,10871996,1087200768.0,948],[20240708,3422.58,3422.62,3422.62,3420.18,3420.18,11639890,1163989888.0,949],[20240708,3420.18,3420.51,3420.54,3418.93,3418.93,11320764,1132077312.0,950],[20240708,3418.93,3419.18,3419.18,3418.32,3418.35,11504559,1150456960.0,951],[20240708,3418.35,3418.46,3419.68,3417.15,3419.68,13029255,1302926976.0,952],[20240708,3419.68,3419.65,3421.17,3419.53,3421.17,10449196,1044920512.0,953],[20240708,3421.17,3421.4,3421.88,3420.53,3420.99,11320623,1132063232.0,954],[20240708,3420.99,3421.08,3422.22,3420.15,3420.15,13058895,1305890304.0,955],[20240708,3420.15,3419.8,3420.25,3418.36,3418.36,11267752,1126776448.0,956],[20240708,3418.36,3418.08,3418.08,3416.83,3417.12,11365909,1136591744.0,957],[20240708,3417.12,3416.81,3417.63,3416.51,3416.61,10649794,1064980544.0,958],[20240708,3416.61,3416.7,3416.85,3415.7,3415.78,7840867,784087616.0,959],[20240708,3415.78,3415.7,3418.29,3415.7,3417.87,10427081,1042708928.0,1000],[20240708,3417.87,3418.17,3418.34,3417.02,3417.49,9328620,932862784.0,1001],[20240708,3417.49,3417.3,3418.07,3416.57,3416.57,9892736,989274688.0,1002],[20240708,3416.57,3416.54,3417.36,3414.28,3416.95,10978018,1097802752.0,1003],[20240708,3416.95,3417.15,3419.16,3416.95,3419.16,9191138,919114816.0,1004],[20240708,3419.16,3420.11,3422.88,3420.11,3421.93,11065683,1106569216.0,1005],[20240708,3421.93,3421.87,3423.06,3421.69,3421.87,9440473,944048128.0,1006],[20240708,3421.87,3422.08,3422.98,3421.17,3421.17,8730873,873088192.0,1007],[20240708,3421.17,3421.13,3423.16,3421.13,3422.65,11785206,1178521728.0,1008],[20240708,3422.65,3422.82,3422.82,3421.73,3421.73,8156807,815681728.0,1009],[20240708,3421.73,3421.69,3422.05,3420.82,3421.14,8323804,832381312.0,1010],[20240708,3421.14,3421.3,3422.76,3421.15,3422.76,9008499,900851008.0,1011],[20240708,3422.76,3422.72,3422.72,3421.8,3422.06,7776228,777623872.0,1012],[20240708,3422.06,3421.77,3423.32,3421.46,3423.32,7644002,764401024.0,1013],[20240708,3423.32,3423.32,3425.28,3423.32,3423.52,9791930,979194176.0,1014],[20240708,3423.52,3423.38,3423.67,3422.54,3422.71,7358494,735850368.0,1015],[20240708,3422.71,3423.04,3423.23,3421.62,3421.62,7971301,797131136.0,1016],[20240708,3421.62,3421.82,3421.82,3419.74,3420.35,8075139,807514944.0,1017],[20240708,3420.35,3420.34,3420.34,3419.35,3420.06,7535121,753512768.0,1018],[20240708,3420.06,3420.08,3421.14,3419.2,3419.2,8974126,897413696.0,1019],[20240708,3419.2,3419.23,3419.98,3418.92,3419.46,7390928,739093760.0,1020],[20240708,3419.46,3419.35,3419.65,3418.71,3419.13,7374528,737453952.0,1021],[20240708,3419.13,3419.22,3419.77,3418.91,3419.77,6548637,654864640.0,1022],[20240708,3419.77,3420.15,3422.42,3420.15,3421.8,8506148,850615808.0,1023],[20240708,3421.8,3421.97,3421.99,3420.92,3420.92,6200660,620066944.0,1024],[20240708,3420.92,3420.94,3421.05,3420.24,3420.73,6505269,650528128.0,1025],[20240708,3420.73,3420.42,3420.42,3418.87,3418.87,6577275,657728640.0,1026],[20240708,3418.87,3419.12,3419.31,3418.1,3418.38,6566246,656625792.0,1027],[20240708,3418.38,3418.32,3419.52,3417.98,3419.29,5930965,593097408.0,1028],[20240708,3419.29,3419.45,3419.45,3418.24,3418.24,4956247,495625728.0,1029],[20240708,3418.24,3418.21,3418.21,3416.86,3416.86,5801029,580103808.0,1030],[20240708,3416.86,3417.65,3418.8,3417.33,3417.88,7781467,778147712.0,1031],[20240708,3417.88,3417.75,3417.86,3417.17,3417.86,6484978,648498688.0,1032],[20240708,3417.86,3417.93,3419.09,3417.93,3419.02,7177184,717719552.0,1033],[20240708,3419.02,3419.24,3419.49,3418.94,3419.14,5762911,576292224.0,1034],[20240708,3419.14,3418.89,3419.63,3418.58,3418.85,6960532,696054336.0,1035],[20240708,3418.85,3418.82,3419.19,3418.67,3418.91,5901362,590137280.0,1036],[20240708,3418.91,3419.1,3419.1,3416.11,3416.11,7188662,718867200.0,1037],[20240708,3416.11,3415.85,3417.15,3415.18,3416.88,8077761,807777216.0,1038],[20240708,3416.88,3416.97,3416.97,3415.43,3415.43,5118904,511891264.0,1039],[20240708,3415.43,3415.74,3416.04,3415.41,3415.88,5622031,562204352.0,1040],[20240708,3415.88,3415.58,3417.05,3415.58,3416.32,6075360,607536896.0,1041],[20240708,3416.32,3415.96,3415.96,3414.67,3415.04,5680938,568094528.0,1042],[20240708,3415.04,3414.77,3417.31,3414.76,3415.53,7454816,745482560.0,1043],[20240708,3415.53,3415.76,3415.76,3414.05,3414.11,6471176,647118656.0,1044],[20240708,3414.11,3414.05,3415.22,3412.95,3414.93,7068461,706847296.0,1045],[20240708,3414.93,3415.0,3417.59,3415.0,3417.5,6582203,658221312.0,1046],[20240708,3417.5,3417.42,3418.11,3416.92,3417.39,5471382,547139328.0,1047],[20240708,3417.39,3417.51,3417.51,3415.51,3415.7,4370834,437084288.0,1048],[20240708,3415.7,3415.92,3416.03,3414.65,3415.11,3988152,398816320.0,1049],[20240708,3415.11,3415.46,3417.35,3415.46,3416.31,4835144,483515136.0,1050],[20240708,3416.31,3416.36,3416.36,3415.35,3415.51,3815652,381566240.0,1051],[20240708,3415.51,3415.7,3416.78,3415.27,3416.61,4333658,433366560.0,1052],[20240708,3416.61,3417.19,3417.36,3416.43,3416.76,4412082,441209248.0,1053],[20240708,3416.76,3416.67,3417.09,3416.58,3417.0,4528483,452849216.0,1054],[20240708,3417.0,3416.97,3417.01,3415.72,3415.72,4460934,446094112.0,1055],[20240708,3415.72,3416.13,3416.2,3414.6,3414.6,4442665,444267616.0,1056],[20240708,3414.6,3414.73,3415.98,3414.65,3415.59,5366976,536698528.0,1057],[20240708,3415.59,3415.56,3415.56,3414.41,3414.52,4487913,448792160.0,1058],[20240708,3414.52,3414.51,3415.81,3414.51,3415.79,4577818,457782848.0,1059],[20240708,3415.79,3416.18,3416.32,3415.11,3415.11,5276910,527691936.0,1100],[20240708,3415.11,3415.14,3415.14,3414.46,3414.61,6102893,610290304.0,1101],[20240708,3414.61,3414.63,3414.78,3413.85,3413.97,6374880,637488832.0,1102],[20240708,3413.97,3413.82,3415.59,3413.39,3415.01,5083089,508309664.0,1103],[20240708,3415.01,3415.18,3415.45,3414.73,3415.25,3899858,389986880.0,1104],[20240708,3415.25,3415.58,3415.86,3415.36,3415.51,3750119,375012864.0,1105],[20240708,3415.51,3415.56,3416.33,3415.37,3415.9,4486697,448670784.0,1106],[20240708,3415.9,3415.87,3416.57,3415.43,3416.31,6378358,637836544.0,1107],[20240708,3416.31,3416.35,3417.39,3416.35,3416.97,4630819,463082784.0,1108],[20240708,3416.97,3417.09,3417.67,3417.09,3417.67,5338172,533818368.0,1109],[20240708,3417.67,3417.55,3417.99,3417.08,3417.99,4979962,497997152.0,1110],[20240708,3417.99,3417.66,3418.67,3417.47,3417.81,6892126,689213504.0,1111],[20240708,3417.81,3418.16,3418.16,3417.11,3417.48,6003250,600326016.0,1112],[20240708,3417.48,3417.41,3417.57,3416.54,3416.54,5542900,554290944.0,1113],[20240708,3416.54,3416.92,3416.92,3414.99,3415.4,5217108,521711840.0,1114],[20240708,3415.4,3415.2,3415.84,3414.9,3415.35,4177236,417724288.0,1115],[20240708,3415.35,3415.39,3415.39,3414.28,3414.28,4488932,448894240.0,1116],[20240708,3414.28,3414.69,3414.69,3413.55,3413.55,4271763,427177376.0,1117],[20240708,3413.55,3413.72,3413.85,3413.5,3413.67,3797072,379708512.0,1118],[20240708,3413.67,3413.69,3414.17,3413.57,3414.17,3848400,384841088.0,1119],[20240708,3414.17,3414.21,3414.21,3413.41,3413.53,4006232,400624160.0,1120],[20240708,3413.53,3413.43,3414.36,3413.4,3414.27,4369972,436998304.0,1121],[20240708,3414.27,3414.37,3415.13,3414.34,3414.69,3704630,370464096.0,1122],[20240708,3414.69,3414.66,3416.99,3414.66,3416.99,5126531,512654176.0,1123],[20240708,3416.99,3417.32,3418.62,3417.32,3418.19,5023218,502322880.0,1124],[20240708,3418.19,3418.41,3419.14,3418.2,3419.14,3351275,335128384.0,1125],[20240708,3419.14,3419.09,3419.28,3417.81,3418.33,4935283,493529184.0,1126],[20240708,3418.33,3418.3,3418.3,3416.92,3417.12,3604629,360464000.0,1127],[20240708,3417.12,3417.17,3418.03,3416.93,3417.4,3754401,375440832.0,1128],[20240708,3417.4,3416.77,3416.98,3416.52,3416.66,3340943,334095232.0,1129],[20240708,3416.66,3416.74,3416.74,3415.82,3416.23,3111819,311183072.0,1130],[20240708,3416.23,3415.55,3415.55,3414.46,3414.53,11831460,1183147008.0,1301],[20240708,3414.53,3414.83,3415.44,3414.17,3415.44,4191464,419147456.0,1302],[20240708,3415.44,3415.63,3416.67,3415.63,3415.78,4822707,482271680.0,1303],[20240708,3415.78,3415.73,3415.73,3413.72,3413.72,4294551,429456032.0,1304],[20240708,3413.72,3413.76,3414.04,3413.4,3414.04,3962478,396248896.0,1305],[20240708,3414.04,3414.16,3414.16,3412.95,3413.05,4333455,433346528.0,1306],[20240708,3413.05,3412.89,3413.44,3412.19,3412.23,4256163,425617216.0,1307],[20240708,3412.23,3412.21,3412.42,3411.81,3411.84,4536869,453687872.0,1308],[20240708,3411.84,3411.93,3411.93,3410.12,3410.23,5134740,513475296.0,1309],[20240708,3410.23,3410.2,3411.29,3409.41,3410.61,5010812,501082080.0,1310],[20240708,3410.61,3410.65,3410.73,3410.05,3410.64,4405278,440528832.0,1311],[20240708,3410.64,3410.77,3410.87,3409.3,3409.36,4261723,426173280.0,1312],[20240708,3409.36,3409.24,3409.83,3408.47,3408.57,4074415,407442240.0,1313],[20240708,3408.57,3408.42,3409.99,3408.19,3409.55,4434500,443451040.0,1314],[20240708,3409.55,3409.61,3409.74,3409.0,3409.07,3754771,375478080.0,1315],[20240708,3409.07,3409.07,3409.18,3408.33,3408.93,4490979,449099104.0,1316],[20240708,3408.93,3409.3,3411.22,3409.12,3411.22,5935425,593543552.0,1317],[20240708,3411.22,3411.34,3411.96,3411.17,3411.26,5433555,543356544.0,1318],[20240708,3411.26,3410.62,3410.71,3410.3,3410.32,4920640,492065024.0,1319],[20240708,3410.32,3410.37,3410.54,3409.79,3410.14,4132440,413244960.0,1320],[20240708,3410.14,3410.07,3411.05,3410.01,3410.88,5170285,517029312.0,1321],[20240708,3410.88,3410.81,3410.91,3410.07,3410.21,4851623,485163424.0,1322],[20240708,3410.21,3410.31,3413.01,3410.31,3412.95,7182995,718300544.0,1323],[20240708,3412.95,3412.75,3413.05,3411.58,3412.18,5513104,551311424.0,1324],[20240708,3412.18,3412.43,3413.0,3412.29,3412.89,5266146,526615712.0,1325],[20240708,3412.89,3412.54,3412.77,3411.82,3412.0,4936805,493681440.0,1326],[20240708,3412.0,3411.81,3411.99,3411.57,3411.66,4236950,423696000.0,1327],[20240708,3411.66,3411.7,3411.73,3411.18,3411.18,4369615,436962592.0,1328],[20240708,3411.18,3411.33,3412.35,3411.16,3411.84,5297095,529710688.0,1329],[20240708,3411.84,3411.8,3411.84,3411.2,3411.59,4234532,423454272.0,1330],[20240708,3411.59,3411.24,3412.6,3411.24,3412.34,4725923,472593280.0,1331],[20240708,3412.34,3412.97,3415.81,3412.97,3415.81,7595738,759574720.0,1332],[20240708,3415.81,3415.48,3415.61,3414.76,3415.47,5234964,523497408.0,1333],[20240708,3415.47,3415.49,3415.92,3415.12,3415.12,4373040,437304800.0,1334],[20240708,3415.12,3415.01,3415.27,3414.64,3415.27,4346801,434680832.0,1335],[20240708,3415.27,3414.93,3416.12,3414.93,3416.11,4851611,485162112.0,1336],[20240708,3416.11,3415.9,3416.09,3414.89,3416.09,4444861,444487104.0,1337],[20240708,3416.09,3415.99,3416.08,3415.4,3415.49,3730319,373033120.0,1338],[20240708,3415.49,3415.38,3416.09,3415.19,3415.8,4705910,470591808.0,1339],[20240708,3415.8,3415.79,3416.15,3415.52,3416.0,4390304,439031360.0,1340],[20240708,3416.0,3416.18,3416.18,3413.6,3413.94,5775943,577595264.0,1341],[20240708,3413.94,3413.75,3414.24,3413.62,3414.15,4740268,474027712.0,1342],[20240708,3414.15,3414.12,3414.25,3413.53,3413.53,4384897,438490816.0,1343],[20240708,3413.53,3413.7,3413.78,3412.89,3413.22,5111424,511143232.0,1344],[20240708,3413.22,3413.05,3413.59,3411.95,3411.98,5778742,577875200.0,1345],[20240708,3411.98,3411.86,3412.27,3411.06,3411.19,5567486,556749440.0,1346],[20240708,3411.19,3411.0,3411.36,3410.42,3410.42,5201612,520162144.0,1347],[20240708,3410.42,3410.36,3410.37,3409.28,3409.38,5065503,506551552.0,1348],[20240708,3409.38,3409.04,3409.56,3408.99,3409.49,5368944,536895360.0,1349],[20240708,3409.49,3409.31,3409.34,3408.31,3408.5,4510380,451039104.0,1350],[20240708,3408.5,3408.74,3408.74,3407.64,3407.69,5502331,550233984.0,1351],[20240708,3407.69,3407.87,3407.87,3407.21,3407.4,4896877,489688544.0,1352],[20240708,3407.4,3407.26,3407.32,3406.2,3406.38,5405564,540557568.0,1353],[20240708,3406.38,3407.06,3407.62,3406.45,3406.49,6020321,602033088.0,1354],[20240708,3406.49,3406.34,3406.41,3405.71,3406.1,4759482,475949408.0,1355],[20240708,3406.1,3406.09,3408.63,3406.03,3408.55,7000102,700011328.0,1356],[20240708,3408.55,3408.3,3408.33,3407.1,3407.18,4417311,441732096.0,1357],[20240708,3407.18,3407.12,3407.14,3405.23,3405.23,5566256,556626688.0,1358],[20240708,3405.23,3405.31,3405.54,3404.81,3405.16,4877780,487779072.0,1359],[20240708,3405.16,3405.03,3405.47,3404.24,3404.24,5010017,501002816.0,1400],[20240708,3404.24,3404.06,3405.05,3403.74,3404.29,5223337,522334592.0,1401],[20240708,3404.29,3404.0,3405.21,3403.39,3404.48,6099888,609989696.0,1402],[20240708,3404.48,3404.33,3404.56,3402.45,3402.45,5354833,535484256.0,1403],[20240708,3402.45,3402.48,3406.3,3402.08,3406.3,8005637,800564672.0,1404],[20240708,3406.3,3406.94,3408.77,3406.94,3407.36,8147355,814736640.0,1405],[20240708,3407.36,3407.22,3407.87,3406.12,3406.35,4786209,478621888.0,1406],[20240708,3406.35,3406.23,3406.46,3405.59,3405.64,3934445,393445536.0,1407],[20240708,3405.64,3405.71,3405.76,3404.15,3404.15,4730272,473028128.0,1408],[20240708,3404.15,3404.1,3404.29,3403.74,3403.87,3780146,378015680.0,1409],[20240708,3403.87,3403.4,3405.96,3403.4,3405.54,5030541,503055008.0,1410],[20240708,3405.54,3405.39,3405.95,3405.24,3405.59,3710812,371082208.0,1411],[20240708,3405.59,3405.49,3406.97,3405.49,3406.97,4260763,426077248.0,1412],[20240708,3406.97,3406.77,3407.24,3406.48,3407.18,3867596,386760608.0,1413],[20240708,3407.18,3406.87,3407.44,3406.87,3407.17,4235255,423526240.0,1414],[20240708,3407.17,3406.88,3406.98,3406.41,3406.92,4356294,435630432.0,1415],[20240708,3406.92,3406.77,3408.92,3406.77,3408.59,5979864,597987264.0,1416],[20240708,3408.59,3408.71,3408.9,3406.94,3407.08,5338390,533839840.0,1417],[20240708,3407.08,3406.3,3406.72,3405.7,3405.9,4529462,452947360.0,1418],[20240708,3405.9,3405.86,3405.94,3403.99,3404.11,5297711,529771840.0,1419],[20240708,3404.11,3404.36,3404.36,3403.41,3403.44,4782862,478287200.0,1420],[20240708,3403.44,3403.59,3403.59,3402.34,3402.4,6162046,616205504.0,1421],[20240708,3402.4,3403.77,3404.06,3402.83,3402.85,6337034,633704512.0,1422],[20240708,3402.85,3402.98,3402.98,3401.62,3401.86,5319112,531912096.0,1423],[20240708,3401.86,3401.61,3402.49,3401.44,3401.95,6523325,652333696.0,1424],[20240708,3401.95,3401.5,3401.59,3400.74,3400.94,5793014,579302400.0,1425],[20240708,3400.94,3400.76,3402.13,3400.76,3402.13,5944122,594413376.0,1426],[20240708,3402.13,3402.12,3404.4,3401.85,3403.94,7237290,723730112.0,1427],[20240708,3403.94,3403.69,3403.69,3402.84,3403.47,4416344,441635136.0,1428],[20240708,3403.47,3402.89,3403.23,3401.84,3402.1,4845131,484514048.0,1429],[20240708,3402.1,3401.54,3401.8,3401.03,3401.54,5864997,586500736.0,1430],[20240708,3401.54,3401.55,3407.24,3401.55,3407.24,9917308,991731648.0,1431],[20240708,3407.24,3407.54,3408.32,3406.47,3407.72,7212224,721223424.0,1432],[20240708,3407.72,3407.72,3407.72,3406.2,3407.34,5540215,554022464.0,1433],[20240708,3407.34,3407.28,3408.84,3407.13,3407.13,5973020,597302976.0,1434],[20240708,3407.13,3406.78,3407.58,3405.74,3407.19,5872582,587259200.0,1435],[20240708,3407.19,3407.0,3408.14,3406.16,3406.56,5469270,546927936.0,1436],[20240708,3406.56,3406.31,3406.89,3404.77,3404.77,6046321,604633280.0,1437],[20240708,3404.77,3404.76,3404.76,3403.16,3404.18,6269002,626901184.0,1438],[20240708,3404.18,3404.4,3404.52,3402.96,3403.28,6402926,640293632.0,1439],[20240708,3403.28,3403.34,3403.64,3403.08,3403.24,7095914,709592448.0,1440],[20240708,3403.24,3403.07,3403.07,3401.33,3402.24,8098016,809802624.0,1441],[20240708,3402.24,3402.0,3402.2,3399.64,3399.78,9208587,920859648.0,1442],[20240708,3399.78,3399.61,3400.03,3397.86,3397.86,9973302,997331136.0,1443],[20240708,3397.86,3397.64,3397.64,3395.91,3396.67,12055998,1205601152.0,1444],[20240708,3396.67,3396.65,3397.93,3395.95,3396.95,9889658,988966912.0,1445],[20240708,3396.95,3396.34,3397.94,3395.97,3397.94,9969511,996952256.0,1446],[20240708,3397.94,3398.45,3399.96,3398.12,3398.44,9795817,979583104.0,1447],[20240708,3398.44,3398.69,3402.42,3398.52,3402.36,9906798,990680960.0,1448],[20240708,3402.36,3402.22,3403.92,3401.59,3403.71,9242512,924252416.0,1449],[20240708,3403.71,3403.74,3404.37,3402.72,3403.77,8807369,880737792.0,1450],[20240708,3403.77,3404.04,3404.31,3402.66,3403.03,8323855,832386368.0,1451],[20240708,3403.03,3402.73,3404.62,3402.24,3404.35,10723289,1072329856.0,1452],[20240708,3404.35,3404.13,3404.55,3403.92,3404.03,8631991,863200000.0,1453],[20240708,3404.03,3404.35,3405.01,3403.88,3404.28,10006260,1000627136.0,1454],[20240708,3404.28,3403.96,3404.57,3403.1,3403.68,10469996,1047000640.0,1455],[20240708,3403.68,3403.49,3404.38,3403.34,3403.76,10976985,1097699456.0,1456],[20240708,3403.76,3403.76,3404.31,3403.05,3403.82,10766264,1076627456.0,1457],[20240708,3403.82,3404.21,3404.21,3403.96,3403.96,632160,63216108.0,1458],[20240708,3403.96,3403.96,3403.96,3403.96,3403.96,0,0.0,1459],[20240708,3403.96,3403.42,3403.42,3401.76,3401.76,18390441,1839044224.0,1500],[20240709,3401.76,3396.8,3398.97,3393.89,3394.49,43970714,4397071872.0,931],[20240709,3394.49,3394.4,3394.4,3391.25,3391.35,20709842,2070985344.0,932],[20240709,3391.35,3391.16,3391.37,3389.03,3389.96,22331035,2233104384.0,933],[20240709,3389.96,3390.11,3391.42,3388.27,3389.03,21538698,2153870592.0,934],[20240709,3389.03,3389.52,3391.67,3389.35,3389.73,16427026,1642703744.0,935],[20240709,3389.73,3389.53,3389.53,3385.17,3385.18,16977657,1697766656.0,936],[20240709,3385.18,3385.66,3388.98,3384.81,3388.86,20032901,2003291392.0,937],[20240709,3388.86,3388.83,3392.89,3388.25,3391.57,16196710,1619672064.0,938],[20240709,3391.57,3392.49,3398.05,3392.49,3398.05,19290696,1929070464.0,939],[20240709,3398.05,3399.09,3402.91,3399.09,3402.91,18112436,1811244672.0,940],[20240709,3402.91,3402.66,3405.92,3402.66,3404.88,19353848,1935385728.0,941],[20240709,3404.88,3404.11,3405.02,3403.15,3403.15,17498203,1749821184.0,942],[20240709,3403.15,3403.1,3404.54,3401.98,3403.79,16334464,1633447424.0,943],[20240709,3403.79,3404.22,3404.57,3401.31,3401.31,15537277,1553728512.0,944],[20240709,3401.31,3400.85,3401.27,3399.1,3399.57,16748016,1674802304.0,945],[20240709,3399.57,3399.45,3399.45,3397.3,3398.7,18000935,1800094336.0,946],[20240709,3398.7,3398.74,3404.06,3398.72,3400.54,21914769,2191478016.0,947],[20240709,3400.54,3399.71,3402.08,3399.26,3401.48,17263204,1726321408.0,948],[20240709,3401.48,3401.63,3402.18,3400.3,3400.3,15783101,1578311040.0,949],[20240709,3400.3,3399.86,3403.08,3399.86,3403.08,12501283,1250129280.0,950],[20240709,3403.08,3402.93,3405.21,3402.93,3404.66,17458360,1745837056.0,951],[20240709,3404.66,3404.61,3405.89,3404.34,3405.82,13038544,1303855360.0,952],[20240709,3405.82,3405.72,3408.27,3405.19,3407.59,12734022,1273403264.0,953],[20240709,3407.59,3407.52,3411.3,3407.52,3411.3,12041069,1204107776.0,954],[20240709,3411.3,3410.8,3410.8,3408.42,3408.53,9800422,980043328.0,955],[20240709,3408.53,3408.17,3409.61,3406.61,3407.03,11166550,1116655744.0,956],[20240709,3407.03,3407.06,3408.41,3406.74,3406.94,11394639,1139464960.0,957],[20240709,3406.94,3406.82,3407.61,3406.82,3407.16,8962953,896296192.0,958],[20240709,3407.16,3406.99,3406.99,3405.72,3406.08,10032941,1003295232.0,959],[20240709,3406.08,3406.2,3406.2,3404.6,3404.91,10110776,1011078656.0,1000],[20240709,3404.91,3404.81,3406.15,3404.81,3405.76,12536840,1253685120.0,1001],[20240709,3405.76,3405.55,3406.04,3402.63,3402.63,11083258,1108326784.0,1002],[20240709,3402.63,3402.67,3402.67,3400.72,3400.72,10292555,1029256448.0,1003],[20240709,3400.72,3400.77,3401.77,3400.27,3401.0,11022701,1102270848.0,1004],[20240709,3401.0,3401.03,3401.03,3398.82,3399.12,10027972,1002798208.0,1005],[20240709,3399.12,3398.64,3398.77,3396.9,3397.12,10984528,1098453760.0,1006],[20240709,3397.12,3396.74,3396.74,3394.37,3394.85,10310436,1031044480.0,1007],[20240709,3394.85,3394.64,3394.96,3393.88,3393.88,9646771,964678080.0,1008],[20240709,3393.88,3393.68,3394.23,3392.65,3392.71,8200079,820008896.0,1009],[20240709,3392.71,3392.43,3392.43,3390.51,3391.29,9487693,948770304.0,1010],[20240709,3391.29,3391.55,3392.3,3391.37,3391.86,9329356,932936640.0,1011],[20240709,3391.86,3392.16,3392.16,3390.17,3390.19,7737962,773797376.0,1012],[20240709,3390.19,3390.02,3390.61,3389.72,3389.86,7906954,790696192.0,1013],[20240709,3389.86,3389.89,3393.47,3389.89,3392.95,9586805,958681472.0,1014],[20240709,3392.95,3392.95,3393.09,3391.74,3391.74,6589999,659000832.0,1015],[20240709,3391.74,3391.54,3392.19,3390.91,3392.19,7067937,706794880.0,1016],[20240709,3392.19,3392.16,3392.16,3390.57,3390.88,6985773,698578240.0,1017],[20240709,3390.88,3390.64,3391.3,3390.22,3390.51,7729439,772944832.0,1018],[20240709,3390.51,3390.31,3390.31,3389.5,3389.75,8461930,846194048.0,1019],[20240709,3389.75,3389.72,3393.93,3389.72,3392.45,11391995,1139200640.0,1020],[20240709,3392.45,3392.25,3392.25,3390.7,3391.72,6551841,655184832.0,1021],[20240709,3391.72,3391.82,3393.88,3391.82,3393.86,6929442,692945088.0,1022],[20240709,3393.86,3393.98,3394.24,3393.16,3393.16,5770924,577093440.0,1023],[20240709,3393.16,3393.04,3393.35,3392.58,3392.61,6123991,612400320.0,1024],[20240709,3392.61,3392.76,3394.07,3392.23,3393.79,5874050,587405952.0,1025],[20240709,3393.79,3393.58,3393.58,3392.49,3392.62,5130580,513058976.0,1026],[20240709,3392.62,3392.45,3393.72,3390.98,3393.59,8317582,831759232.0,1027],[20240709,3393.59,3393.82,3395.44,3393.82,3394.73,9264339,926434880.0,1028],[20240709,3394.73,3394.31,3394.31,3390.57,3390.7,7764310,776432000.0,1029],[20240709,3390.7,3390.87,3391.57,3390.57,3390.8,7221135,722114432.0,1030],[20240709,3390.8,3390.78,3394.77,3390.62,3394.42,9124371,912438016.0,1031],[20240709,3394.42,3394.34,3394.61,3393.64,3394.12,5359034,535904640.0,1032],[20240709,3394.12,3394.45,3394.45,3393.32,3393.6,4979851,497986016.0,1033],[20240709,3393.6,3393.42,3394.72,3393.42,3394.48,7897653,789766400.0,1034],[20240709,3394.48,3394.28,3394.28,3392.58,3392.73,5984144,598415360.0,1035],[20240709,3392.73,3392.62,3392.74,3391.47,3391.66,5656183,565619328.0,1036],[20240709,3391.66,3391.9,3393.92,3391.9,3393.33,7388851,738885888.0,1037],[20240709,3393.33,3393.63,3394.12,3392.67,3392.71,7329839,732985024.0,1038],[20240709,3392.71,3392.68,3392.82,3392.0,3392.25,6058871,605888128.0,1039],[20240709,3392.25,3393.15,3395.53,3393.15,3395.53,6431480,643148928.0,1040],[20240709,3395.53,3395.39,3395.64,3394.63,3394.63,6127541,612754944.0,1041],[20240709,3394.63,3394.71,3394.79,3393.85,3393.9,5971646,597165504.0,1042],[20240709,3393.9,3394.04,3394.53,3393.66,3393.83,4837681,483768896.0,1043],[20240709,3393.83,3393.94,3394.12,3393.28,3393.33,5294332,529434208.0,1044],[20240709,3393.33,3393.15,3393.96,3392.82,3392.84,5692461,569247360.0,1045],[20240709,3392.84,3392.92,3395.03,3392.55,3393.93,6746687,674669760.0,1046],[20240709,3393.93,3393.79,3393.79,3392.08,3392.08,4797413,479742496.0,1047],[20240709,3392.08,3392.22,3392.44,3391.61,3391.96,5598237,559824896.0,1048],[20240709,3391.96,3391.93,3392.08,3390.78,3390.78,5000085,500009504.0,1049],[20240709,3390.78,3390.59,3392.86,3390.59,3392.18,7001870,700188032.0,1050],[20240709,3392.18,3392.08,3392.62,3390.63,3390.76,4901390,490140000.0,1051],[20240709,3390.76,3390.9,3391.14,3390.14,3390.85,5232260,523227040.0,1052],[20240709,3390.85,3390.8,3390.81,3389.65,3389.65,4396927,439693568.0,1053],[20240709,3389.65,3389.45,3389.54,3388.5,3388.72,5120157,512016896.0,1054],[20240709,3388.72,3388.58,3388.83,3387.75,3387.79,5280551,528055872.0,1055],[20240709,3387.79,3387.77,3389.15,3387.57,3389.13,6114251,611425984.0,1056],[20240709,3389.13,3389.15,3389.54,3387.42,3387.42,4159936,415994624.0,1057],[20240709,3387.42,3387.39,3387.39,3386.11,3386.17,4846608,484662176.0,1058],[20240709,3386.17,3386.24,3386.97,3385.67,3386.42,5281781,528179232.0,1059],[20240709,3386.42,3386.06,3386.06,3385.01,3385.36,4860815,486082592.0,1100],[20240709,3385.36,3385.49,3390.51,3385.37,3390.51,8481147,848115712.0,1101],[20240709,3390.51,3390.86,3391.78,3390.25,3391.57,6247641,624765184.0,1102],[20240709,3391.57,3391.42,3392.56,3391.42,3392.56,5114492,511450304.0,1103],[20240709,3392.56,3393.15,3393.44,3392.56,3393.27,6022818,602282688.0,1104],[20240709,3393.27,3392.96,3393.46,3392.73,3393.46,5532902,553291264.0,1105],[20240709,3393.46,3393.42,3393.52,3391.75,3392.14,6917242,691725184.0,1106],[20240709,3392.14,3392.1,3393.16,3391.85,3393.1,4263751,426376096.0,1107],[20240709,3393.1,3393.2,3393.53,3392.64,3392.73,6755632,675564096.0,1108],[20240709,3392.73,3392.75,3393.74,3392.54,3393.61,5565694,556570496.0,1109],[20240709,3393.61,3393.48,3394.27,3393.48,3394.08,5045298,504530784.0,1110],[20240709,3394.08,3394.06,3394.74,3393.47,3393.71,6444095,644410432.0,1111],[20240709,3393.71,3393.79,3393.79,3391.01,3391.11,6259352,625936128.0,1112],[20240709,3391.11,3391.02,3391.6,3390.75,3391.04,3848811,384882080.0,1113],[20240709,3391.04,3391.01,3392.16,3390.97,3391.79,4155507,415551712.0,1114],[20240709,3391.79,3391.84,3392.13,3391.68,3392.07,4135011,413502016.0,1115],[20240709,3392.07,3391.9,3394.57,3391.9,3394.48,5668975,566898432.0,1116],[20240709,3394.48,3394.79,3401.34,3394.79,3401.34,11991842,1199185024.0,1117],[20240709,3401.34,3401.67,3404.37,3400.47,3403.65,11212509,1121251968.0,1118],[20240709,3403.65,3403.47,3406.29,3403.09,3405.65,9679703,967971328.0,1119],[20240709,3405.65,3406.38,3409.97,3406.38,3409.7,13933647,1393365376.0,1120],[20240709,3409.7,3409.41,3410.36,3407.28,3408.71,11296374,1129638272.0,1121],[20240709,3408.71,3408.75,3408.75,3405.2,3405.2,8119513,811952512.0,1122],[20240709,3405.2,3405.05,3407.69,3404.8,3405.99,7972105,797211392.0,1123],[20240709,3405.99,3406.02,3406.02,3401.36,3401.51,7514688,751470016.0,1124],[20240709,3401.51,3401.14,3401.2,3398.82,3398.82,5687237,568724608.0,1125],[20240709,3398.82,3398.71,3398.97,3395.67,3396.11,6974410,697442048.0,1126],[20240709,3396.11,3396.07,3396.24,3395.45,3395.66,4171412,417142240.0,1127],[20240709,3395.66,3396.04,3396.76,3395.88,3396.21,4737620,473762816.0,1128],[20240709,3396.21,3396.29,3396.41,3395.7,3396.29,4138571,413858112.0,1129],[20240709,3396.29,3396.68,3397.86,3396.63,3397.86,3853609,385362112.0,1130],[20240709,3397.86,3398.94,3404.82,3398.94,3403.55,15882349,1588235520.0,1301],[20240709,3403.55,3403.73,3406.97,3403.73,3406.61,8171303,817131520.0,1302],[20240709,3406.61,3406.83,3409.4,3406.83,3409.38,9594297,959430656.0,1303],[20240709,3409.38,3409.0,3411.2,3409.0,3410.28,9041083,904109376.0,1304],[20240709,3410.28,3410.36,3412.19,3410.36,3412.01,10379789,1037979648.0,1305],[20240709,3412.01,3412.13,3413.04,3410.6,3410.81,8893921,889393088.0,1306],[20240709,3410.81,3410.57,3412.37,3410.27,3411.68,7792515,779252416.0,1307],[20240709,3411.68,3411.65,3411.65,3408.98,3409.76,6901569,690157952.0,1308],[20240709,3409.76,3409.45,3409.53,3408.16,3408.32,5931029,593103616.0,1309],[20240709,3408.32,3408.18,3408.36,3406.66,3407.35,5753218,575322688.0,1310],[20240709,3407.35,3407.29,3407.6,3406.9,3407.52,4615417,461542592.0,1311],[20240709,3407.52,3407.33,3407.47,3405.42,3405.42,5264267,526427488.0,1312],[20240709,3405.42,3405.35,3408.42,3405.35,3407.56,7466120,746612992.0,1313],[20240709,3407.56,3407.84,3408.22,3406.73,3406.73,5388708,538871744.0,1314],[20240709,3406.73,3406.27,3406.49,3405.26,3405.34,5975844,597585664.0,1315],[20240709,3405.34,3405.22,3407.48,3405.22,3407.34,6057385,605739648.0,1316],[20240709,3407.34,3407.28,3407.54,3406.61,3406.91,5039300,503931008.0,1317],[20240709,3406.91,3406.87,3408.82,3406.87,3408.57,6427554,642756544.0,1318],[20240709,3408.57,3408.33,3409.89,3407.96,3409.72,7353858,735386880.0,1319],[20240709,3409.72,3410.08,3410.11,3409.3,3409.3,6825491,682550144.0,1320],[20240709,3409.3,3409.25,3409.25,3408.28,3408.79,6089731,608974016.0,1321],[20240709,3408.79,3409.01,3409.56,3408.61,3408.85,5536689,553669952.0,1322],[20240709,3408.85,3408.87,3409.89,3408.77,3409.89,4945491,494550080.0,1323],[20240709,3409.89,3409.92,3410.69,3409.92,3410.11,6812599,681260736.0,1324],[20240709,3410.11,3410.44,3410.44,3407.01,3407.08,7880395,788040512.0,1325],[20240709,3407.08,3407.26,3407.26,3405.43,3406.17,7873811,787382272.0,1326],[20240709,3406.17,3406.1,3406.94,3405.97,3406.9,5816773,581678272.0,1327],[20240709,3406.9,3406.94,3408.5,3406.94,3408.19,6549525,654953664.0,1328],[20240709,3408.19,3408.27,3409.36,3407.98,3409.14,5066225,506623584.0,1329],[20240709,3409.14,3409.39,3412.54,3409.24,3412.54,9299511,929952256.0,1330],[20240709,3412.54,3412.54,3417.26,3412.54,3417.26,11262804,1126281472.0,1331],[20240709,3417.26,3417.27,3419.72,3417.07,3419.72,11865071,1186508032.0,1332],[20240709,3419.72,3419.7,3421.17,3419.47,3419.96,11952546,1195255808.0,1333],[20240709,3419.96,3420.1,3420.1,3418.8,3419.1,8835896,883590592.0,1334],[20240709,3419.1,3419.26,3420.69,3419.26,3420.68,7859094,785910336.0,1335],[20240709,3420.68,3420.61,3420.61,3417.03,3417.03,9396846,939685504.0,1336],[20240709,3417.03,3417.24,3418.0,3416.96,3418.0,5705610,570562176.0,1337],[20240709,3418.0,3418.42,3418.44,3417.86,3418.44,6010053,601006208.0,1338],[20240709,3418.44,3418.34,3420.66,3418.34,3420.48,6792250,679225984.0,1339],[20240709,3420.48,3420.69,3422.54,3420.28,3422.54,8443656,844366720.0,1340],[20240709,3422.54,3422.54,3426.13,3422.47,3426.13,12803865,1280387584.0,1341],[20240709,3426.13,3426.28,3426.53,3424.14,3424.64,10890607,1089061760.0,1342],[20240709,3424.64,3424.94,3425.54,3423.96,3425.54,7873880,787389184.0,1343],[20240709,3425.54,3426.58,3429.74,3426.44,3429.73,11687139,1168714880.0,1344],[20240709,3429.73,3430.21,3432.7,3430.21,3432.58,14433379,1443338624.0,1345],[20240709,3432.58,3432.92,3436.84,3432.92,3436.78,14350651,1435065984.0,1346],[20240709,3436.78,3436.91,3437.53,3435.63,3436.72,14256898,1425690624.0,1347],[20240709,3436.72,3436.85,3436.85,3435.95,3436.38,10288454,1028846336.0,1348],[20240709,3436.38,3436.17,3436.6,3436.0,3436.3,8607687,860769536.0,1349],[20240709,3436.3,3436.11,3438.78,3436.11,3437.23,12870596,1287060480.0,1350],[20240709,3437.23,3437.56,3439.85,3437.34,3439.85,10627142,1062715456.0,1351],[20240709,3439.85,3439.99,3440.48,3439.29,3439.8,11922683,1192269184.0,1352],[20240709,3439.8,3439.9,3442.73,3439.9,3442.73,10504561,1050457024.0,1353],[20240709,3442.73,3442.7,3442.7,3441.12,3442.31,11106129,1110613760.0,1354],[20240709,3442.31,3442.36,3442.36,3439.87,3439.87,9812439,981244800.0,1355],[20240709,3439.87,3439.6,3439.65,3438.27,3438.32,9417887,941789888.0,1356],[20240709,3438.32,3438.17,3441.36,3438.17,3441.27,9840726,984073536.0,1357],[20240709,3441.27,3441.29,3441.75,3439.66,3439.66,8764591,876460224.0,1358],[20240709,3439.66,3439.48,3439.75,3438.98,3438.98,6672780,667279040.0,1359],[20240709,3438.98,3439.32,3439.32,3437.63,3437.63,7610499,761050816.0,1400],[20240709,3437.63,3437.69,3441.7,3437.69,3441.7,12835229,1283523456.0,1401],[20240709,3441.7,3441.45,3442.76,3441.38,3442.76,9966504,996651264.0,1402],[20240709,3442.76,3442.69,3443.19,3442.32,3442.94,8476720,847673280.0,1403],[20240709,3442.94,3442.75,3444.7,3442.75,3444.59,9284845,928485376.0,1404],[20240709,3444.59,3444.44,3444.82,3443.11,3444.55,10474068,1047407744.0,1405],[20240709,3444.55,3444.75,3448.16,3444.75,3448.16,11333375,1133338496.0,1406],[20240709,3448.16,3448.37,3448.93,3444.14,3444.56,13413439,1341344896.0,1407],[20240709,3444.56,3444.29,3444.29,3442.82,3443.89,8133664,813367552.0,1408],[20240709,3443.89,3443.87,3445.77,3443.53,3445.11,8020490,802049856.0,1409],[20240709,3445.11,3444.95,3445.38,3444.47,3444.92,6115367,611537536.0,1410],[20240709,3444.92,3444.9,3445.45,3441.37,3441.37,9840648,984065728.0,1411],[20240709,3441.37,3440.82,3442.07,3440.54,3441.93,8653546,865355648.0,1412],[20240709,3441.93,3441.67,3442.35,3441.47,3441.99,7014738,701474816.0,1413],[20240709,3441.99,3441.87,3444.58,3441.87,3444.0,8438012,843802048.0,1414],[20240709,3444.0,3443.99,3443.99,3443.01,3443.01,6630647,663065728.0,1415],[20240709,3443.01,3442.9,3443.78,3442.9,3443.46,6749629,674964096.0,1416],[20240709,3443.46,3443.27,3443.27,3440.96,3440.96,7155951,715595904.0,1417],[20240709,3440.96,3440.72,3440.72,3438.83,3438.97,7739238,773924736.0,1418],[20240709,3438.97,3438.71,3439.7,3438.67,3439.54,7468598,746860736.0,1419],[20240709,3439.54,3439.51,3440.05,3439.19,3439.9,7557447,755745792.0,1420],[20240709,3439.9,3439.79,3440.15,3439.34,3439.34,6695444,669545280.0,1421],[20240709,3439.34,3439.48,3440.13,3439.27,3439.95,6588393,658840256.0,1422],[20240709,3439.95,3439.87,3440.39,3439.66,3440.05,6147125,614713600.0,1423],[20240709,3440.05,3439.54,3439.84,3439.2,3439.69,6543697,654370688.0,1424],[20240709,3439.69,3439.38,3440.24,3439.25,3439.25,7489158,748916864.0,1425],[20240709,3439.25,3439.8,3439.93,3438.66,3438.85,8287155,828716544.0,1426],[20240709,3438.85,3438.57,3440.47,3438.57,3440.44,8906642,890665152.0,1427],[20240709,3440.44,3440.29,3440.66,3439.68,3440.23,6965436,696544512.0,1428],[20240709,3440.23,3439.96,3440.29,3439.59,3440.02,6652823,665283456.0,1429],[20240709,3440.02,3439.91,3440.83,3439.91,3440.33,7509106,750911552.0,1430],[20240709,3440.33,3440.12,3442.01,3440.12,3441.83,8789818,878982656.0,1431],[20240709,3441.83,3442.13,3442.75,3441.89,3441.89,8380175,838018432.0,1432],[20240709,3441.89,3442.09,3443.04,3441.88,3442.59,7334685,733469440.0,1433],[20240709,3442.59,3442.36,3442.42,3441.5,3441.5,6994395,699440384.0,1434],[20240709,3441.5,3441.3,3441.52,3440.0,3440.04,7481537,748154752.0,1435],[20240709,3440.04,3439.99,3440.23,3437.88,3437.88,8689511,868952128.0,1436],[20240709,3437.88,3437.75,3438.52,3437.72,3438.1,7456430,745644096.0,1437],[20240709,3438.1,3438.28,3438.28,3436.83,3437.78,7003378,700338880.0,1438],[20240709,3437.78,3437.4,3437.6,3436.29,3436.29,6787600,678760640.0,1439],[20240709,3436.29,3436.28,3436.37,3435.55,3435.74,7211981,721199360.0,1440],[20240709,3435.74,3435.63,3435.63,3434.67,3434.84,7730801,773080832.0,1441],[20240709,3434.84,3434.58,3434.98,3434.58,3434.79,7205289,720529920.0,1442],[20240709,3434.79,3435.03,3435.42,3434.93,3434.93,7542467,754247808.0,1443],[20240709,3434.93,3435.16,3435.29,3434.66,3435.04,6682476,668248448.0,1444],[20240709,3435.04,3435.0,3435.76,3434.87,3434.87,7184086,718409472.0,1445],[20240709,3434.87,3435.29,3435.54,3434.97,3435.31,8576771,857678016.0,1446],[20240709,3435.31,3435.32,3435.86,3435.32,3435.8,7791825,779183424.0,1447],[20240709,3435.8,3435.79,3436.64,3435.65,3436.35,7331785,733179584.0,1448],[20240709,3436.35,3436.59,3436.98,3436.4,3436.93,8504904,850491648.0,1449],[20240709,3436.93,3436.93,3437.44,3436.68,3437.14,8677777,867778624.0,1450],[20240709,3437.14,3437.42,3437.42,3436.41,3437.17,9497312,949732352.0,1451],[20240709,3437.17,3437.25,3437.59,3437.0,3437.56,10386078,1038608768.0,1452],[20240709,3437.56,3437.5,3438.04,3437.36,3438.01,8770848,877085824.0,1453],[20240709,3438.01,3437.99,3438.44,3437.88,3438.44,9754882,975488960.0,1454],[20240709,3438.44,3438.35,3438.77,3438.13,3438.59,11768106,1176811648.0,1455],[20240709,3438.59,3438.61,3438.81,3438.4,3438.81,12103099,1210310912.0,1456],[20240709,3438.81,3438.8,3439.69,3438.77,3439.69,12987986,1298799872.0,1457],[20240709,3439.69,3439.65,3439.71,3439.65,3439.67,891707,89170736.0,1458],[20240709,3439.67,3439.67,3439.67,3439.67,3439.67,0,0.0,1459],[20240709,3439.67,3439.63,3439.81,3439.63,3439.81,22982220,2298222080.0,1500],[20240710,3439.81,3425.88,3431.66,3424.81,3431.07,77518851,7751886336.0,931],[20240710,3431.07,3431.67,3436.13,3431.67,3435.82,31729884,3172989440.0,932],[20240710,3435.82,3435.9,3438.35,3435.9,3437.79,28773595,2877359872.0,933],[20240710,3437.79,3437.62,3440.0,3435.52,3435.52,25348313,2534832128.0,934],[20240710,3435.52,3435.22,3437.61,3435.22,3436.74,23152910,2315291904.0,935],[20240710,3436.74,3436.97,3438.65,3436.97,3437.94,25297121,2529713152.0,936],[20240710,3437.94,3437.58,3439.38,3437.58,3438.11,26578845,2657885696.0,937],[20240710,3438.11,3438.07,3438.18,3434.41,3434.41,22757737,2275774720.0,938],[20240710,3434.41,3434.28,3439.51,3434.28,3439.51,24078193,2407820288.0,939],[20240710,3439.51,3439.47,3440.97,3439.47,3440.87,20114301,2011431296.0,940],[20240710,3440.87,3440.8,3441.92,3440.55,3441.54,23522874,2352288512.0,941],[20240710,3441.54,3441.78,3442.18,3440.55,3442.09,18385234,1838524288.0,942],[20240710,3442.09,3442.13,3443.23,3441.25,3443.23,16976658,1697666688.0,943],[20240710,3443.23,3443.09,3443.56,3442.42,3442.44,18098295,1809829888.0,944],[20240710,3442.44,3442.97,3443.68,3442.57,3442.96,15991942,1599195008.0,945],[20240710,3442.96,3443.24,3446.03,3443.24,3446.02,19879184,1987919616.0,946],[20240710,3446.02,3446.59,3446.59,3443.19,3443.24,23154649,2315465728.0,947],[20240710,3443.24,3443.22,3444.64,3442.77,3443.39,21448824,2144883456.0,948],[20240710,3443.39,3443.25,3444.86,3442.63,3442.8,19318333,1931834112.0,949],[20240710,3442.8,3443.05,3444.49,3443.05,3443.52,19852908,1985292032.0,950],[20240710,3443.52,3443.51,3444.07,3442.4,3443.69,22973395,2297340160.0,951],[20240710,3443.69,3443.84,3445.24,3443.69,3445.24,19871765,1987177472.0,952],[20240710,3445.24,3445.19,3445.66,3443.6,3443.6,21733918,2173392640.0,953],[20240710,3443.6,3443.18,3443.22,3440.93,3441.04,17022604,1702261248.0,954],[20240710,3441.04,3440.85,3442.3,3439.27,3439.27,17755615,1775562496.0,955],[20240710,3439.27,3439.36,3441.39,3439.36,3441.16,19979820,1997982976.0,956],[20240710,3441.16,3441.49,3443.38,3441.49,3441.72,20635663,2063567360.0,957],[20240710,3441.72,3441.52,3441.52,3438.16,3438.16,15042017,1504202752.0,958],[20240710,3438.16,3438.05,3439.45,3438.05,3439.32,13156880,1315688704.0,959],[20240710,3439.32,3439.51,3439.83,3439.06,3439.08,12001894,1200190208.0,1000],[20240710,3439.08,3439.62,3440.46,3439.31,3439.31,15015040,1501504768.0,1001],[20240710,3439.31,3439.38,3442.44,3438.94,3442.44,12461864,1246187136.0,1002],[20240710,3442.44,3442.39,3443.18,3440.32,3440.43,12949771,1294978176.0,1003],[20240710,3440.43,3440.2,3441.03,3440.2,3440.83,10470084,1047009536.0,1004],[20240710,3440.83,3441.13,3443.58,3441.13,3442.77,11836428,1183644032.0,1005],[20240710,3442.77,3442.96,3443.77,3442.59,3443.77,11933319,1193333120.0,1006],[20240710,3443.77,3443.97,3444.59,3443.97,3444.07,11703092,1170310016.0,1007],[20240710,3444.07,3443.98,3445.23,3443.14,3445.05,11396787,1139679616.0,1008],[20240710,3445.05,3445.12,3445.12,3443.98,3444.28,12444039,1244404480.0,1009],[20240710,3444.28,3444.26,3444.93,3442.66,3443.55,13454136,1345414656.0,1010],[20240710,3443.55,3443.05,3444.33,3442.75,3444.33,9919412,991942080.0,1011],[20240710,3444.33,3444.2,3444.2,3441.52,3441.66,10787320,1078733184.0,1012],[20240710,3441.66,3441.81,3442.86,3441.66,3442.11,9369904,936991360.0,1013],[20240710,3442.11,3441.89,3442.66,3441.39,3442.6,8489773,848978432.0,1014],[20240710,3442.6,3442.64,3443.86,3442.37,3443.86,9522976,952298432.0,1015],[20240710,3443.86,3443.98,3444.26,3443.6,3443.99,8245996,824600768.0,1016],[20240710,3443.99,3444.18,3444.53,3443.42,3444.53,8329402,832941184.0,1017],[20240710,3444.53,3444.47,3444.94,3443.89,3444.0,7733391,773340096.0,1018],[20240710,3444.0,3443.83,3445.18,3443.83,3445.0,11205463,1120547328.0,1019],[20240710,3445.0,3445.37,3445.37,3443.27,3443.27,8447898,844790848.0,1020],[20240710,3443.27,3442.73,3443.69,3442.45,3443.69,8375035,837504448.0,1021],[20240710,3443.69,3443.77,3444.38,3443.62,3444.08,8114606,811461504.0,1022],[20240710,3444.08,3444.38,3444.38,3442.61,3442.66,8197355,819736640.0,1023],[20240710,3442.66,3442.66,3443.96,3442.66,3443.86,6151053,615105984.0,1024],[20240710,3443.86,3443.73,3445.05,3443.49,3445.05,9835021,983503296.0,1025],[20240710,3445.05,3444.95,3444.95,3444.09,3444.34,8184161,818417088.0,1026],[20240710,3444.34,3444.58,3445.51,3444.4,3445.51,7443151,744316224.0,1027],[20240710,3445.51,3445.5,3445.5,3444.3,3444.81,7319198,731921152.0,1028],[20240710,3444.81,3445.17,3445.23,3444.2,3444.35,6677960,667797120.0,1029],[20240710,3444.35,3444.29,3444.86,3444.21,3444.77,6058528,605853696.0,1030],[20240710,3444.77,3445.14,3446.3,3444.97,3446.21,8318244,831825472.0,1031],[20240710,3446.21,3446.56,3446.78,3446.2,3446.33,6299051,629906048.0,1032],[20240710,3446.33,3446.49,3447.5,3445.27,3445.9,7233296,723330688.0,1033],[20240710,3445.9,3445.9,3446.51,3445.89,3446.51,4965047,496505472.0,1034],[20240710,3446.51,3446.55,3446.64,3444.23,3444.34,7746475,774648512.0,1035],[20240710,3444.34,3444.42,3444.71,3443.44,3444.59,7602684,760269312.0,1036],[20240710,3444.59,3444.39,3444.88,3444.09,3444.47,5838478,583848704.0,1037],[20240710,3444.47,3444.55,3444.95,3443.54,3443.67,5719967,571997952.0,1038],[20240710,3443.67,3443.32,3443.71,3443.09,3443.65,6581290,658130048.0,1039],[20240710,3443.65,3443.39,3443.75,3442.07,3442.47,6216085,621609408.0,1040],[20240710,3442.47,3442.5,3443.13,3442.31,3442.51,8137878,813789056.0,1041],[20240710,3442.51,3442.38,3442.43,3441.53,3441.54,7678069,767808064.0,1042],[20240710,3441.54,3441.61,3441.98,3441.56,3441.98,5130204,513021472.0,1043],[20240710,3441.98,3442.09,3443.2,3442.09,3443.2,5332649,533265952.0,1044],[20240710,3443.2,3443.34,3443.73,3443.05,3443.31,6154386,615439936.0,1045],[20240710,3443.31,3443.08,3443.11,3442.45,3442.81,5730585,573059328.0,1046],[20240710,3442.81,3442.77,3443.95,3442.77,3443.55,5921949,592195840.0,1047],[20240710,3443.55,3443.67,3444.6,3443.51,3444.32,5231544,523155232.0,1048],[20240710,3444.32,3444.3,3444.3,3443.43,3443.43,4788673,478868384.0,1049],[20240710,3443.43,3443.32,3443.32,3442.09,3442.21,6727835,672784384.0,1050],[20240710,3442.21,3442.09,3444.3,3442.09,3444.0,7350211,735022144.0,1051],[20240710,3444.0,3444.03,3445.08,3444.03,3444.25,5105225,510523616.0,1052],[20240710,3444.25,3444.17,3444.36,3443.94,3443.94,4456377,445638720.0,1053],[20240710,3443.94,3443.66,3443.66,3443.11,3443.14,4896732,489674208.0,1054],[20240710,3443.14,3443.23,3443.51,3443.0,3443.38,4304920,430492960.0,1055],[20240710,3443.38,3443.45,3443.52,3442.78,3442.78,4810628,481063744.0,1056],[20240710,3442.78,3442.79,3443.37,3442.62,3442.62,5524135,552414464.0,1057],[20240710,3442.62,3442.56,3442.84,3440.82,3440.82,7170911,717092224.0,1058],[20240710,3440.82,3440.77,3440.95,3440.61,3440.61,6431582,643158976.0,1059],[20240710,3440.61,3440.74,3442.28,3440.74,3441.94,7338457,733846720.0,1100],[20240710,3441.94,3441.83,3442.58,3441.83,3442.34,5766162,576617152.0,1101],[20240710,3442.34,3442.01,3442.04,3439.3,3439.37,6496394,649640576.0,1102],[20240710,3439.37,3439.37,3439.37,3438.2,3438.2,5616745,561675712.0,1103],[20240710,3438.2,3438.07,3438.32,3437.2,3437.21,6022112,602211968.0,1104],[20240710,3437.21,3437.32,3439.59,3437.25,3439.35,6422417,642242560.0,1105],[20240710,3439.35,3439.04,3439.86,3438.23,3438.33,4662790,466280000.0,1106],[20240710,3438.33,3438.35,3438.92,3438.26,3438.59,4263445,426345216.0,1107],[20240710,3438.59,3438.6,3438.88,3438.51,3438.88,4200625,420063552.0,1108],[20240710,3438.88,3438.48,3438.89,3438.27,3438.45,4002563,400257312.0,1109],[20240710,3438.45,3438.28,3439.15,3437.99,3438.29,6876742,687675328.0,1110],[20240710,3438.29,3438.56,3438.56,3436.68,3436.68,5655307,565531840.0,1111],[20240710,3436.68,3436.4,3436.56,3435.75,3436.21,6301146,630115392.0,1112],[20240710,3436.21,3436.15,3436.18,3435.29,3435.29,4441663,444167168.0,1113],[20240710,3435.29,3435.3,3436.49,3435.3,3436.16,4257689,425769824.0,1114],[20240710,3436.16,3436.24,3436.37,3435.15,3435.2,4321871,432188032.0,1115],[20240710,3435.2,3434.94,3435.37,3434.64,3435.3,3697308,369732000.0,1116],[20240710,3435.3,3434.97,3434.97,3432.68,3433.12,5957975,595798528.0,1117],[20240710,3433.12,3432.93,3433.04,3432.42,3432.63,4267766,426777472.0,1118],[20240710,3432.63,3432.7,3435.74,3432.54,3435.74,6013521,601353152.0,1119],[20240710,3435.74,3435.8,3435.99,3435.45,3435.6,4121952,412196256.0,1120],[20240710,3435.6,3435.7,3436.54,3435.7,3436.44,3559105,355911264.0,1121],[20240710,3436.44,3436.67,3436.77,3436.19,3436.59,3253821,325383136.0,1122],[20240710,3436.59,3436.57,3437.15,3436.57,3437.1,3734442,373445280.0,1123],[20240710,3437.1,3437.15,3437.77,3436.93,3437.49,3645730,364573952.0,1124],[20240710,3437.49,3437.57,3439.45,3437.57,3439.45,4266008,426601632.0,1125],[20240710,3439.45,3439.44,3439.76,3437.51,3438.25,5229423,522943392.0,1126],[20240710,3438.25,3438.21,3440.08,3438.21,3440.08,3824207,382421568.0,1127],[20240710,3440.08,3440.23,3441.07,3440.22,3440.83,3983628,398363680.0,1128],[20240710,3440.83,3440.95,3440.95,3439.48,3439.99,4424852,442486240.0,1129],[20240710,3439.99,3440.15,3440.65,3439.78,3440.1,4289515,428952544.0,1130],[20240710,3440.1,3440.01,3440.01,3437.71,3438.79,14408319,1440833152.0,1301],[20240710,3438.79,3438.89,3439.17,3437.17,3437.17,6013676,601368640.0,1302],[20240710,3437.17,3437.24,3437.57,3436.91,3437.24,4922805,492281664.0,1303],[20240710,3437.24,3437.21,3437.58,3436.61,3436.61,4543479,454348992.0,1304],[20240710,3436.61,3436.63,3437.78,3436.52,3437.61,5154391,515440160.0,1305],[20240710,3437.61,3437.66,3438.36,3437.53,3437.53,6494700,649471232.0,1306],[20240710,3437.53,3437.5,3437.68,3435.92,3435.93,5492034,549204480.0,1307],[20240710,3435.93,3435.9,3436.22,3435.27,3435.41,5708878,570888896.0,1308],[20240710,3435.41,3435.75,3435.75,3434.96,3435.05,4254208,425421792.0,1309],[20240710,3435.05,3435.18,3436.03,3434.89,3435.9,4764646,476465632.0,1310],[20240710,3435.9,3436.06,3436.06,3435.2,3435.2,4388064,438807360.0,1311],[20240710,3435.2,3435.4,3435.4,3434.67,3434.67,4866110,486611936.0,1312],[20240710,3434.67,3434.65,3434.84,3434.03,3434.03,4023499,402350752.0,1313],[20240710,3434.03,3434.07,3434.07,3433.21,3433.69,4700643,470065376.0,1314],[20240710,3433.69,3433.74,3435.98,3433.74,3435.98,5654380,565439424.0,1315],[20240710,3435.98,3435.99,3437.51,3435.74,3436.87,5339467,533947680.0,1316],[20240710,3436.87,3436.78,3436.78,3435.57,3435.77,5125366,512537600.0,1317],[20240710,3435.77,3435.4,3435.4,3434.58,3434.95,4581192,458120320.0,1318],[20240710,3434.95,3434.84,3435.17,3434.46,3434.46,4057763,405777376.0,1319],[20240710,3434.46,3434.6,3434.71,3433.31,3433.32,4505038,450504672.0,1320],[20240710,3433.32,3433.56,3433.82,3433.08,3433.82,5031857,503186784.0,1321],[20240710,3433.82,3434.09,3435.0,3433.7,3434.69,4199903,419991328.0,1322],[20240710,3434.69,3434.59,3435.16,3434.59,3434.9,3547182,354719200.0,1323],[20240710,3434.9,3434.84,3435.36,3434.49,3434.69,4877428,487743744.0,1324],[20240710,3434.69,3434.19,3434.74,3433.79,3433.84,4611343,461135328.0,1325],[20240710,3433.84,3434.01,3434.09,3433.68,3433.75,4253381,425338880.0,1326],[20240710,3433.75,3433.34,3433.45,3432.92,3432.92,4106427,410643648.0,1327],[20240710,3432.92,3432.59,3433.51,3432.55,3433.16,4495469,449547776.0,1328],[20240710,3433.16,3433.23,3433.56,3432.94,3433.34,4130572,413058112.0,1329],[20240710,3433.34,3433.04,3433.31,3432.63,3432.63,4611196,461120480.0,1330],[20240710,3432.63,3432.73,3432.92,3432.08,3432.08,4675425,467543232.0,1331],[20240710,3432.08,3432.25,3435.2,3431.9,3435.2,7096995,709700608.0,1332],[20240710,3435.2,3435.44,3435.91,3434.24,3434.24,5745582,574559232.0,1333],[20240710,3434.24,3434.21,3434.52,3434.15,3434.52,4253486,425349760.0,1334],[20240710,3434.52,3434.27,3434.36,3432.6,3432.6,5200713,520072256.0,1335],[20240710,3432.6,3432.7,3432.7,3430.62,3430.62,6031361,603137216.0,1336],[20240710,3430.62,3430.58,3431.65,3430.58,3431.39,5415425,541543744.0,1337],[20240710,3431.39,3431.48,3431.89,3431.36,3431.89,4463839,446384928.0,1338],[20240710,3431.89,3431.82,3433.64,3431.6,3433.44,5757539,575754624.0,1339],[20240710,3433.44,3433.57,3434.09,3433.41,3433.57,4355597,435560736.0,1340],[20240710,3433.57,3433.6,3434.14,3433.22,3434.14,4561877,456188704.0,1341],[20240710,3434.14,3433.92,3433.92,3433.38,3433.83,4244059,424406944.0,1342],[20240710,3433.83,3433.94,3434.35,3433.77,3433.79,4449733,444974304.0,1343],[20240710,3433.79,3434.01,3434.31,3433.87,3433.98,3694620,369463136.0,1344],[20240710,3433.98,3433.79,3433.92,3433.23,3433.51,4437113,443712320.0,1345],[20240710,3433.51,3433.37,3433.58,3432.55,3432.86,4662622,466263232.0,1346],[20240710,3432.86,3432.94,3433.74,3432.9,3432.9,4670921,467093024.0,1347],[20240710,3432.9,3432.9,3432.98,3431.27,3431.71,5091248,509125760.0,1348],[20240710,3431.71,3431.48,3432.7,3431.18,3432.7,4564284,456429152.0,1349],[20240710,3432.7,3432.9,3433.11,3432.25,3432.29,4583409,458341696.0,1350],[20240710,3432.29,3432.3,3432.47,3431.1,3431.2,4652883,465289152.0,1351],[20240710,3431.2,3431.15,3431.35,3430.31,3430.31,4601688,460169632.0,1352],[20240710,3430.31,3430.37,3431.21,3430.1,3430.29,4443272,444328064.0,1353],[20240710,3430.29,3430.29,3431.29,3430.2,3430.9,4550151,455016128.0,1354],[20240710,3430.9,3430.89,3431.03,3430.05,3430.05,4181115,418112512.0,1355],[20240710,3430.05,3429.86,3429.93,3429.23,3429.27,4757048,475705696.0,1356],[20240710,3429.27,3429.24,3429.43,3428.37,3429.19,5495093,549509952.0,1357],[20240710,3429.19,3429.15,3429.84,3428.95,3429.45,5047624,504763424.0,1358],[20240710,3429.45,3429.28,3430.21,3429.25,3429.28,5074036,507404800.0,1359],[20240710,3429.28,3429.35,3429.47,3428.92,3428.97,3744276,374428480.0,1400],[20240710,3428.97,3428.75,3431.88,3428.65,3431.88,7326417,732642432.0,1401],[20240710,3431.88,3432.19,3432.29,3431.59,3432.29,4790947,479095584.0,1402],[20240710,3432.29,3432.33,3432.53,3431.91,3432.1,4131328,413133536.0,1403],[20240710,3432.1,3432.23,3433.29,3432.0,3433.29,4347087,434709696.0,1404],[20240710,3433.29,3433.13,3434.49,3433.13,3433.99,5224893,522490176.0,1405],[20240710,3433.99,3433.97,3434.26,3432.38,3432.38,5391114,539112320.0,1406],[20240710,3432.38,3432.4,3433.04,3432.33,3432.7,3917212,391722176.0,1407],[20240710,3432.7,3432.53,3433.1,3432.53,3433.1,4172095,417210560.0,1408],[20240710,3433.1,3433.26,3434.58,3433.22,3434.45,4973330,497333920.0,1409],[20240710,3434.45,3434.52,3435.25,3434.39,3435.25,4354430,435443808.0,1410],[20240710,3435.25,3435.15,3435.3,3434.85,3435.19,4028345,402835200.0,1411],[20240710,3435.19,3435.02,3435.19,3434.26,3434.54,5012745,501275200.0,1412],[20240710,3434.54,3434.49,3434.73,3434.21,3434.34,4754659,475466880.0,1413],[20240710,3434.34,3434.29,3434.47,3433.59,3433.59,4209415,420942560.0,1414],[20240710,3433.59,3433.53,3433.53,3431.62,3432.02,6021230,602124096.0,1415],[20240710,3432.02,3431.87,3432.12,3431.56,3431.6,4617413,461742592.0,1416],[20240710,3431.6,3431.61,3431.99,3431.41,3431.84,4356139,435614976.0,1417],[20240710,3431.84,3431.93,3431.93,3431.44,3431.49,3952406,395241536.0,1418],[20240710,3431.49,3431.72,3432.7,3431.5,3432.63,4244455,424446528.0,1419],[20240710,3432.63,3432.39,3432.68,3431.81,3431.81,4071018,407102752.0,1420],[20240710,3431.81,3431.88,3431.92,3430.81,3431.42,5035435,503544640.0,1421],[20240710,3431.42,3431.03,3432.49,3430.66,3432.25,5662019,566202944.0,1422],[20240710,3432.25,3432.33,3432.48,3431.84,3431.84,4283021,428303104.0,1423],[20240710,3431.84,3431.91,3432.37,3431.38,3431.38,4201205,420121568.0,1424],[20240710,3431.38,3431.55,3431.63,3430.61,3430.73,4751782,475178976.0,1425],[20240710,3430.73,3430.97,3430.97,3429.65,3429.65,5432951,543296064.0,1426],[20240710,3429.65,3429.92,3431.31,3429.73,3431.31,6561898,656190784.0,1427],[20240710,3431.31,3431.1,3431.14,3429.82,3429.98,4570364,457037568.0,1428],[20240710,3429.98,3429.93,3430.39,3429.73,3430.15,4185453,418546432.0,1429],[20240710,3430.15,3430.18,3430.18,3429.46,3429.51,4630177,463018592.0,1430],[20240710,3429.51,3429.52,3430.62,3429.52,3430.25,5631162,563117312.0,1431],[20240710,3430.25,3430.22,3430.26,3429.34,3429.44,5674051,567405888.0,1432],[20240710,3429.44,3429.39,3429.46,3428.48,3428.56,6019911,601992192.0,1433],[20240710,3428.56,3428.96,3429.21,3428.16,3428.16,6426044,642605568.0,1434],[20240710,3428.16,3427.93,3428.26,3427.35,3427.35,6704476,670448256.0,1435],[20240710,3427.35,3427.68,3427.68,3425.93,3427.09,8980851,898086080.0,1436],[20240710,3427.09,3426.82,3426.83,3425.43,3425.43,6844084,684409280.0,1437],[20240710,3425.43,3425.08,3425.72,3424.77,3425.72,8091384,809139392.0,1438],[20240710,3425.72,3425.79,3426.33,3424.9,3424.9,6828875,682888512.0,1439],[20240710,3424.9,3425.29,3426.33,3424.9,3426.33,7346500,734650944.0,1440],[20240710,3426.33,3426.18,3426.51,3425.67,3426.35,7692614,769262336.0,1441],[20240710,3426.35,3426.19,3426.3,3425.39,3426.3,6980308,698031680.0,1442],[20240710,3426.3,3426.1,3426.1,3425.31,3425.44,6765750,676575936.0,1443],[20240710,3425.44,3425.39,3425.39,3423.85,3423.91,8797183,879719168.0,1444],[20240710,3423.91,3423.65,3425.26,3423.65,3424.72,8893814,889382336.0,1445],[20240710,3424.72,3424.84,3426.52,3424.84,3426.45,7947489,794749760.0,1446],[20240710,3426.45,3426.55,3427.75,3426.15,3427.69,8143779,814379008.0,1447],[20240710,3427.69,3427.84,3428.85,3427.62,3428.85,8153812,815382272.0,1448],[20240710,3428.85,3428.77,3429.27,3428.44,3428.48,9397138,939714880.0,1449],[20240710,3428.48,3428.67,3429.38,3428.58,3429.33,8253277,825328768.0,1450],[20240710,3429.33,3429.72,3429.72,3429.07,3429.13,8184224,818423552.0,1451],[20240710,3429.13,3429.27,3429.27,3428.73,3428.85,8623415,862342528.0,1452],[20240710,3428.85,3429.02,3429.52,3429.0,3429.39,9035375,903538816.0,1453],[20240710,3429.39,3429.48,3430.19,3429.48,3429.98,9742153,974216128.0,1454],[20240710,3429.98,3430.4,3430.4,3429.64,3430.14,10379511,1037952192.0,1455],[20240710,3430.14,3429.92,3430.21,3429.43,3429.84,10045313,1004532224.0,1456],[20240710,3429.84,3429.46,3429.76,3428.84,3429.36,11198524,1119853312.0,1457],[20240710,3429.36,3429.41,3429.63,3429.41,3429.63,797996,79799768.0,1458],[20240710,3429.63,3429.63,3429.63,3429.63,3429.63,0,0.0,1459],[20240710,3429.63,3429.33,3429.33,3428.97,3428.97,20791098,2079109888.0,1500],[20240711,3428.97,3451.04,3455.04,3441.02,3441.02,119042256,11904227328.0,931],[20240711,3441.02,3441.86,3441.86,3438.12,3439.12,42954945,4295495680.0,932],[20240711,3439.12,3439.08,3445.33,3439.08,3445.33,35607789,3560779776.0,933],[20240711,3445.33,3445.73,3446.86,3444.5,3444.5,31726545,3172655360.0,934],[20240711,3444.5,3444.81,3445.09,3441.0,3441.41,26877806,2687781376.0,935],[20240711,3441.41,3441.17,3443.39,3440.46,3442.65,25871575,2587158272.0,936],[20240711,3442.65,3442.53,3443.3,3441.85,3441.93,22700046,2270005760.0,937],[20240711,3441.93,3442.22,3442.51,3440.2,3440.94,19319292,1931930240.0,938],[20240711,3440.94,3440.65,3446.42,3440.65,3446.39,21107060,2110707456.0,939],[20240711,3446.39,3446.39,3446.39,3442.67,3443.77,19826599,1982660992.0,940],[20240711,3443.77,3443.82,3443.82,3441.36,3441.51,16686830,1668683776.0,941],[20240711,3441.51,3441.0,3441.73,3440.59,3441.42,16643636,1664364544.0,942],[20240711,3441.42,3441.21,3443.92,3441.0,3443.92,15413773,1541378176.0,943],[20240711,3443.92,3443.75,3444.54,3443.01,3444.54,18281510,1828152064.0,944],[20240711,3444.54,3444.54,3446.6,3444.54,3446.12,16410008,1641001472.0,945],[20240711,3446.12,3446.23,3446.43,3444.82,3446.07,17203958,1720396672.0,946],[20240711,3446.07,3445.69,3447.02,3445.01,3446.48,17852504,1785251200.0,947],[20240711,3446.48,3446.84,3447.81,3446.43,3446.47,14834377,1483438592.0,948],[20240711,3446.47,3446.31,3447.64,3446.01,3447.41,14501266,1450127488.0,949],[20240711,3447.41,3447.71,3447.71,3445.9,3446.35,17741519,1774152960.0,950],[20240711,3446.35,3446.61,3447.84,3446.19,3447.29,22033808,2203381504.0,951],[20240711,3447.29,3447.18,3448.55,3447.14,3448.31,17255704,1725571200.0,952],[20240711,3448.31,3447.66,3448.48,3447.21,3447.85,16046889,1604689920.0,953],[20240711,3447.85,3447.56,3447.86,3446.54,3447.84,13466220,1346622976.0,954],[20240711,3447.84,3447.75,3449.15,3447.75,3448.52,14268045,1426805248.0,955],[20240711,3448.52,3448.39,3450.68,3448.39,3450.68,13469636,1346964480.0,956],[20240711,3450.68,3450.94,3456.66,3450.94,3456.66,19542540,1954254720.0,957],[20240711,3456.66,3456.41,3456.89,3455.8,3456.89,17403477,1740348928.0,958],[20240711,3456.89,3456.93,3457.14,3455.68,3455.79,15292453,1529246464.0,959],[20240711,3455.79,3455.77,3455.77,3453.55,3453.55,14451932,1445194112.0,1000],[20240711,3453.55,3453.03,3453.8,3452.84,3453.64,17598727,1759873664.0,1001],[20240711,3453.64,3453.56,3455.97,3453.56,3454.79,18886823,1888683264.0,1002],[20240711,3454.79,3454.59,3459.84,3454.59,3459.84,19619155,1961916672.0,1003],[20240711,3459.84,3459.61,3461.63,3459.32,3461.63,16758585,1675859712.0,1004],[20240711,3461.63,3462.15,3463.49,3462.15,3463.11,16981485,1698149504.0,1005],[20240711,3463.11,3463.77,3467.58,3463.77,3467.58,19050232,1905024256.0,1006],[20240711,3467.58,3467.55,3469.35,3467.5,3468.73,19479841,1947984896.0,1007],[20240711,3468.73,3468.32,3468.32,3466.76,3467.16,18096361,1809637376.0,1008],[20240711,3467.16,3467.29,3470.68,3467.18,3470.32,18383178,1838318592.0,1009],[20240711,3470.32,3469.96,3469.96,3466.08,3467.17,17111065,1711107584.0,1010],[20240711,3467.17,3467.32,3469.73,3467.32,3468.58,17783349,1778335872.0,1011],[20240711,3468.58,3468.53,3471.5,3467.84,3470.69,17399190,1739920000.0,1012],[20240711,3470.69,3470.54,3472.27,3470.32,3471.94,16525755,1652576512.0,1013],[20240711,3471.94,3472.07,3472.07,3468.69,3468.75,16248470,1624848256.0,1014],[20240711,3468.75,3468.42,3472.23,3468.17,3472.04,16415442,1641545216.0,1015],[20240711,3472.04,3472.75,3473.98,3471.26,3471.54,19454859,1945487104.0,1016],[20240711,3471.54,3471.41,3471.41,3470.16,3470.16,18495593,1849560192.0,1017],[20240711,3470.16,3469.82,3471.96,3469.81,3470.39,14829136,1482914560.0,1018],[20240711,3470.39,3470.43,3470.43,3467.68,3467.87,14176803,1417681408.0,1019],[20240711,3467.87,3467.86,3469.35,3466.88,3468.99,13136358,1313636480.0,1020],[20240711,3468.99,3468.79,3469.36,3467.07,3469.36,11805961,1180597120.0,1021],[20240711,3469.36,3469.41,3469.74,3468.58,3469.57,10040874,1004088320.0,1022],[20240711,3469.57,3469.74,3469.8,3468.93,3469.14,9447474,944748544.0,1023],[20240711,3469.14,3469.2,3470.51,3468.77,3469.66,10158133,1015814144.0,1024],[20240711,3469.66,3469.53,3469.61,3466.72,3466.72,12109894,1210990336.0,1025],[20240711,3466.72,3466.48,3466.48,3462.91,3463.04,12044398,1204440832.0,1026],[20240711,3463.04,3462.72,3464.47,3462.49,3464.47,9289554,928956480.0,1027],[20240711,3464.47,3464.21,3465.54,3464.21,3465.37,9126437,912644352.0,1028],[20240711,3465.37,3465.38,3466.21,3465.07,3466.21,8598018,859802944.0,1029],[20240711,3466.21,3466.2,3467.62,3465.96,3467.45,8811155,881116480.0,1030],[20240711,3467.45,3467.45,3469.89,3467.45,3469.17,11560174,1156018688.0,1031],[20240711,3469.17,3469.57,3470.0,3469.21,3469.21,10152907,1015291968.0,1032],[20240711,3469.21,3469.1,3469.1,3467.57,3468.83,9237464,923747456.0,1033],[20240711,3468.83,3468.59,3468.59,3466.67,3466.67,8973432,897344192.0,1034],[20240711,3466.67,3466.78,3466.78,3464.27,3464.37,9714882,971489088.0,1035],[20240711,3464.37,3464.47,3464.47,3463.16,3463.86,11430310,1143032064.0,1036],[20240711,3463.86,3464.11,3464.31,3463.21,3463.38,9242317,924232640.0,1037],[20240711,3463.38,3463.43,3464.58,3463.14,3464.2,8844520,884452928.0,1038],[20240711,3464.2,3464.46,3465.64,3464.46,3465.34,8515585,851559808.0,1039],[20240711,3465.34,3465.2,3465.2,3463.69,3464.0,8270327,827033920.0,1040],[20240711,3464.0,3464.01,3464.01,3461.33,3461.46,9253859,925386752.0,1041],[20240711,3461.46,3461.42,3461.42,3460.42,3460.81,8222653,822266240.0,1042],[20240711,3460.81,3460.66,3461.89,3460.39,3461.73,7906491,790649920.0,1043],[20240711,3461.73,3461.75,3462.4,3461.48,3462.4,8344264,834427392.0,1044],[20240711,3462.4,3462.41,3463.98,3462.41,3463.98,9753144,975315520.0,1045],[20240711,3463.98,3463.95,3463.95,3461.67,3461.88,9198987,919899584.0,1046],[20240711,3461.88,3461.65,3462.62,3460.86,3461.78,8699967,869997760.0,1047],[20240711,3461.78,3461.78,3462.14,3460.52,3461.85,8385771,838577856.0,1048],[20240711,3461.85,3461.64,3462.1,3461.48,3461.69,7186604,718661440.0,1049],[20240711,3461.69,3461.63,3462.93,3461.4,3462.93,7735766,773577664.0,1050],[20240711,3462.93,3462.64,3462.64,3460.19,3460.54,9134364,913437376.0,1051],[20240711,3460.54,3460.47,3460.47,3457.86,3458.2,11426743,1142675456.0,1052],[20240711,3458.2,3457.97,3457.97,3456.9,3456.9,10884348,1088435456.0,1053],[20240711,3456.9,3456.86,3456.86,3454.93,3454.93,9915795,991580544.0,1054],[20240711,3454.93,3454.8,3455.1,3454.17,3454.98,9412654,941266048.0,1055],[20240711,3454.98,3455.94,3455.94,3455.02,3455.38,9977754,997776512.0,1056],[20240711,3455.38,3455.29,3456.38,3455.29,3456.37,7703640,770365056.0,1057],[20240711,3456.37,3456.72,3457.07,3456.23,3457.07,7289168,728917888.0,1058],[20240711,3457.07,3457.29,3457.29,3456.38,3456.65,7888694,788870400.0,1059],[20240711,3456.65,3456.22,3457.91,3455.98,3457.78,8298689,829869824.0,1100],[20240711,3457.78,3457.55,3457.55,3455.55,3456.11,8659712,865972288.0,1101],[20240711,3456.11,3455.71,3456.05,3454.43,3454.62,10066728,1006673472.0,1102],[20240711,3454.62,3454.54,3454.56,3453.52,3454.56,8917464,891747328.0,1103],[20240711,3454.56,3454.16,3454.7,3453.47,3453.82,6379142,637915200.0,1104],[20240711,3453.82,3453.57,3453.82,3452.62,3453.58,6901786,690179392.0,1105],[20240711,3453.58,3453.67,3455.01,3453.15,3455.01,8063222,806323008.0,1106],[20240711,3455.01,3454.95,3455.9,3454.86,3454.86,8302225,830223104.0,1107],[20240711,3454.86,3454.87,3456.85,3454.87,3455.25,7895638,789564480.0,1108],[20240711,3455.25,3455.24,3456.84,3454.76,3456.84,7224029,722403968.0,1109],[20240711,3456.84,3456.81,3459.2,3456.81,3459.2,8052912,805292160.0,1110],[20240711,3459.2,3459.07,3459.77,3458.67,3459.43,8033439,803344832.0,1111],[20240711,3459.43,3459.48,3459.52,3458.44,3459.47,6648763,664877312.0,1112],[20240711,3459.47,3459.65,3459.96,3458.75,3459.1,5548651,554866240.0,1113],[20240711,3459.1,3459.1,3460.37,3458.81,3460.37,6164061,616406848.0,1114],[20240711,3460.37,3460.31,3460.41,3459.29,3459.52,6126534,612654464.0,1115],[20240711,3459.52,3459.61,3461.37,3459.61,3461.06,6153834,615384384.0,1116],[20240711,3461.06,3461.04,3462.65,3460.86,3462.65,7206080,720608832.0,1117],[20240711,3462.65,3462.81,3463.9,3462.81,3463.64,7242849,724285952.0,1118],[20240711,3463.64,3463.65,3463.65,3462.73,3463.4,6166421,616643008.0,1119],[20240711,3463.4,3463.36,3463.62,3462.56,3462.96,4915996,491600704.0,1120],[20240711,3462.96,3462.78,3463.52,3462.62,3463.52,4922871,492288288.0,1121],[20240711,3463.52,3463.5,3464.67,3463.3,3464.58,5957749,595775936.0,1122],[20240711,3464.58,3464.44,3464.44,3462.58,3462.58,6169777,616978368.0,1123],[20240711,3462.58,3462.76,3462.76,3459.51,3459.51,5667725,566773504.0,1124],[20240711,3459.51,3459.69,3459.69,3458.39,3458.46,4674842,467485216.0,1125],[20240711,3458.46,3458.49,3461.94,3458.49,3461.94,5148297,514830912.0,1126],[20240711,3461.94,3462.18,3462.18,3460.87,3460.87,3932715,393272384.0,1127],[20240711,3460.87,3460.81,3462.24,3460.75,3462.24,4227187,422719648.0,1128],[20240711,3462.24,3462.3,3463.18,3462.3,3463.05,3780385,378039424.0,1129],[20240711,3463.05,3462.97,3463.06,3462.42,3462.72,4420052,442006272.0,1130],[20240711,3462.72,3463.19,3463.19,3461.88,3462.48,16882630,1688263936.0,1301],[20240711,3462.48,3462.66,3463.44,3462.66,3462.86,8933762,893377024.0,1302],[20240711,3462.86,3462.58,3462.82,3460.05,3460.05,7492158,749216640.0,1303],[20240711,3460.05,3460.18,3460.57,3460.05,3460.21,5889646,588965376.0,1304],[20240711,3460.21,3460.07,3461.07,3460.07,3461.0,5683077,568308736.0,1305],[20240711,3461.0,3461.1,3461.81,3460.93,3461.62,6379206,637921728.0,1306],[20240711,3461.62,3461.64,3462.13,3461.34,3461.95,6439439,643945088.0,1307],[20240711,3461.95,3462.08,3463.93,3462.08,3463.91,6983122,698313344.0,1308],[20240711,3463.91,3464.0,3466.36,3464.0,3466.07,6699980,669999232.0,1309],[20240711,3466.07,3465.63,3465.63,3464.24,3465.14,6486631,648664128.0,1310],[20240711,3465.14,3464.92,3466.4,3464.65,3466.34,6683711,668372032.0,1311],[20240711,3466.34,3466.27,3466.42,3465.48,3466.0,5833687,583369664.0,1312],[20240711,3466.0,3465.94,3466.36,3465.49,3465.62,5515774,551578432.0,1313],[20240711,3465.62,3465.63,3465.79,3464.29,3464.78,6319542,631955264.0,1314],[20240711,3464.78,3464.63,3465.86,3464.63,3465.86,5079546,507955680.0,1315],[20240711,3465.86,3465.73,3465.96,3464.76,3465.35,5506477,550648640.0,1316],[20240711,3465.35,3465.29,3465.31,3464.64,3465.22,5513913,551392256.0,1317],[20240711,3465.22,3464.92,3465.21,3464.64,3464.68,4975187,497519584.0,1318],[20240711,3464.68,3464.13,3464.2,3461.85,3462.11,6758765,675877632.0,1319],[20240711,3462.11,3461.85,3461.85,3459.7,3460.1,5731362,573137216.0,1320],[20240711,3460.1,3459.86,3462.32,3459.86,3462.32,5964887,596489664.0,1321],[20240711,3462.32,3462.28,3463.26,3462.06,3463.26,4158829,415883744.0,1322],[20240711,3463.26,3463.02,3463.51,3462.96,3463.38,4374797,437480704.0,1323],[20240711,3463.38,3463.35,3464.33,3462.98,3464.33,4857933,485794592.0,1324],[20240711,3464.33,3464.35,3464.98,3464.27,3464.89,4653767,465377696.0,1325],[20240711,3464.89,3465.07,3465.54,3464.85,3465.54,4815502,481551200.0,1326],[20240711,3465.54,3465.23,3465.5,3465.06,3465.3,4169282,416929248.0,1327],[20240711,3465.3,3465.19,3465.87,3464.88,3464.88,4919533,491954336.0,1328],[20240711,3464.88,3464.91,3465.53,3464.91,3465.53,4829694,482970464.0,1329],[20240711,3465.53,3465.61,3465.63,3464.8,3465.23,4444965,444497376.0,1330],[20240711,3465.23,3464.93,3465.02,3463.45,3463.66,5642639,564264960.0,1331],[20240711,3463.66,3463.59,3463.77,3463.23,3463.77,4531466,453147584.0,1332],[20240711,3463.77,3463.7,3463.91,3462.89,3462.89,4681393,468140128.0,1333],[20240711,3462.89,3463.02,3463.13,3461.69,3461.69,4685087,468509632.0,1334],[20240711,3461.69,3461.71,3462.15,3460.92,3460.94,4983500,498351040.0,1335],[20240711,3460.94,3460.97,3460.97,3459.8,3460.27,5443795,544380416.0,1336],[20240711,3460.27,3459.93,3460.75,3459.68,3460.75,4941390,494139936.0,1337],[20240711,3460.75,3460.71,3461.15,3460.61,3460.78,4408478,440848800.0,1338],[20240711,3460.78,3460.76,3461.72,3460.47,3461.7,5386012,538602240.0,1339],[20240711,3461.7,3461.79,3462.28,3461.5,3461.82,3757903,375791136.0,1340],[20240711,3461.82,3461.68,3462.14,3461.53,3461.6,4282959,428297216.0,1341],[20240711,3461.6,3461.7,3461.7,3460.16,3460.52,4949705,494971520.0,1342],[20240711,3460.52,3460.54,3461.04,3460.4,3460.53,4641744,464175328.0,1343],[20240711,3460.53,3460.71,3460.71,3459.9,3460.16,3703290,370330016.0,1344],[20240711,3460.16,3460.3,3460.79,3460.06,3460.68,4501738,450174656.0,1345],[20240711,3460.68,3460.76,3460.95,3460.11,3460.53,4540477,454048512.0,1346],[20240711,3460.53,3460.62,3461.99,3460.62,3461.88,5195120,519512992.0,1347],[20240711,3461.88,3462.04,3463.17,3461.81,3462.54,6025090,602509760.0,1348],[20240711,3462.54,3462.55,3462.55,3459.57,3460.18,8008776,800878592.0,1349],[20240711,3460.18,3460.1,3460.31,3459.74,3460.31,4377979,437798848.0,1350],[20240711,3460.31,3460.3,3463.01,3460.3,3463.01,6568573,656858368.0,1351],[20240711,3463.01,3463.03,3465.31,3463.0,3465.31,6628919,662892992.0,1352],[20240711,3465.31,3465.36,3465.61,3464.82,3465.61,6433367,643337984.0,1353],[20240711,3465.61,3465.64,3465.97,3464.88,3465.36,5184189,518420000.0,1354],[20240711,3465.36,3465.34,3465.8,3465.11,3465.48,4505992,450599936.0,1355],[20240711,3465.48,3465.37,3466.36,3465.37,3466.18,4597259,459727104.0,1356],[20240711,3466.18,3466.33,3466.58,3465.61,3465.79,4783940,478395104.0,1357],[20240711,3465.79,3465.93,3465.99,3465.23,3465.66,5074982,507499360.0,1358],[20240711,3465.66,3465.6,3466.72,3465.6,3466.72,5194646,519465696.0,1359],[20240711,3466.72,3466.83,3467.43,3466.67,3467.43,5772493,577250432.0,1400],[20240711,3467.43,3467.92,3469.37,3467.92,3469.37,8871927,887193920.0,1401],[20240711,3469.37,3469.19,3471.04,3469.19,3471.04,7807899,780790784.0,1402],[20240711,3471.04,3471.08,3471.2,3469.81,3469.81,6370180,637019008.0,1403],[20240711,3469.81,3469.51,3469.51,3466.27,3466.61,7765218,776522752.0,1404],[20240711,3466.61,3466.28,3466.67,3466.14,3466.47,4625552,462556224.0,1405],[20240711,3466.47,3466.71,3467.51,3466.21,3467.38,5438777,543878656.0,1406],[20240711,3467.38,3467.46,3467.46,3466.27,3466.85,5028814,502882656.0,1407],[20240711,3466.85,3466.92,3466.98,3466.15,3466.66,4762460,476247040.0,1408],[20240711,3466.66,3466.52,3467.09,3466.32,3466.56,4197033,419704320.0,1409],[20240711,3466.56,3466.31,3466.59,3465.79,3466.01,4830552,483056256.0,1410],[20240711,3466.01,3465.85,3466.3,3465.57,3465.67,4986526,498653600.0,1411],[20240711,3465.67,3466.01,3466.77,3466.01,3466.72,4829506,482951712.0,1412],[20240711,3466.72,3466.82,3467.44,3466.54,3467.36,5370477,537048704.0,1413],[20240711,3467.36,3467.33,3467.84,3467.12,3467.56,4706496,470650752.0,1414],[20240711,3467.56,3467.45,3467.6,3465.87,3466.05,5802326,580233600.0,1415],[20240711,3466.05,3466.03,3466.06,3464.31,3464.31,5724535,572454272.0,1416],[20240711,3464.31,3464.5,3464.88,3464.44,3464.63,5340010,534002016.0,1417],[20240711,3464.63,3464.5,3464.98,3464.18,3464.74,5517973,551798144.0,1418],[20240711,3464.74,3464.76,3465.25,3464.55,3465.25,5099569,509957920.0,1419],[20240711,3465.25,3465.24,3466.18,3465.0,3466.05,5121511,512151936.0,1420],[20240711,3466.05,3466.0,3466.81,3465.89,3466.81,6554500,655450944.0,1421],[20240711,3466.81,3467.0,3467.01,3466.66,3467.0,4770273,477028224.0,1422],[20240711,3467.0,3466.81,3467.28,3466.81,3466.99,5142904,514291552.0,1423],[20240711,3466.99,3466.8,3467.39,3466.71,3467.3,5224745,522475552.0,1424],[20240711,3467.3,3467.23,3467.38,3466.53,3467.27,5295184,529519296.0,1425],[20240711,3467.27,3467.31,3467.47,3467.01,3467.42,5943326,594333248.0,1426],[20240711,3467.42,3467.35,3467.96,3467.32,3467.96,5472216,547222592.0,1427],[20240711,3467.96,3467.88,3468.2,3467.34,3467.34,5603996,560400704.0,1428],[20240711,3467.34,3467.43,3467.75,3466.95,3467.24,5304531,530454112.0,1429],[20240711,3467.24,3466.98,3467.52,3466.98,3467.45,5775946,577595584.0,1430],[20240711,3467.45,3467.24,3468.6,3467.24,3468.4,7075332,707534464.0,1431],[20240711,3468.4,3468.48,3468.93,3468.21,3468.21,6920283,692029056.0,1432],[20240711,3468.21,3468.01,3468.16,3465.66,3465.8,9246301,924631104.0,1433],[20240711,3465.8,3465.58,3465.8,3465.33,3465.8,6407153,640716352.0,1434],[20240711,3465.8,3465.7,3465.98,3464.92,3465.19,6361687,636169792.0,1435],[20240711,3465.19,3465.2,3465.32,3464.75,3464.98,6496930,649694144.0,1436],[20240711,3464.98,3464.95,3465.65,3464.72,3465.19,6119906,611991552.0,1437],[20240711,3465.19,3464.71,3465.44,3464.67,3464.82,6455934,645594624.0,1438],[20240711,3464.82,3464.78,3465.27,3464.48,3464.76,5974416,597442432.0,1439],[20240711,3464.76,3465.09,3465.39,3464.95,3465.27,6421722,642173312.0,1440],[20240711,3465.27,3465.38,3466.02,3465.26,3465.94,6770138,677014976.0,1441],[20240711,3465.94,3465.98,3466.02,3465.15,3465.64,7166111,716612096.0,1442],[20240711,3465.64,3465.54,3466.08,3465.3,3465.77,6905671,690568320.0,1443],[20240711,3465.77,3465.9,3466.24,3465.73,3466.16,7110921,711093120.0,1444],[20240711,3466.16,3466.09,3466.15,3465.5,3465.84,7495653,749566464.0,1445],[20240711,3465.84,3465.57,3465.71,3465.11,3465.71,9499531,949954048.0,1446],[20240711,3465.71,3465.79,3466.51,3465.62,3466.35,8310729,831074048.0,1447],[20240711,3466.35,3466.15,3466.73,3465.96,3466.27,9017865,901787776.0,1448],[20240711,3466.27,3466.45,3466.64,3465.99,3466.63,8665773,866578176.0,1449],[20240711,3466.63,3466.42,3467.36,3466.42,3467.36,9629359,962936960.0,1450],[20240711,3467.36,3467.17,3467.72,3467.15,3467.59,10229699,1022970688.0,1451],[20240711,3467.59,3467.54,3468.27,3467.28,3468.12,12117826,1211783680.0,1452],[20240711,3468.12,3468.08,3468.43,3467.95,3468.23,10939295,1093930624.0,1453],[20240711,3468.23,3468.25,3468.83,3468.17,3468.38,11689640,1168965120.0,1454],[20240711,3468.38,3468.82,3468.92,3468.47,3468.86,12854127,1285413632.0,1455],[20240711,3468.86,3468.88,3469.12,3468.57,3468.98,13993443,1399345280.0,1456],[20240711,3468.98,3468.74,3469.56,3468.6,3469.56,14687344,1468734848.0,1457],[20240711,3469.56,3469.31,3469.71,3469.31,3469.67,786116,78611760.0,1458],[20240711,3469.67,3469.67,3469.67,3469.67,3469.67,0,0.0,1459],[20240711,3469.67,3469.11,3469.11,3468.17,3468.17,28638365,2863836672.0,1500],[20240712,3468.17,3459.96,3463.18,3457.36,3462.06,92223693,9222371328.0,931],[20240712,3462.06,3462.53,3462.53,3460.77,3460.94,36802016,3680202752.0,932],[20240712,3460.94,3460.57,3461.54,3458.67,3461.54,30429507,3042951680.0,933],[20240712,3461.54,3461.34,3464.15,3461.22,3464.15,29199436,2919944960.0,934],[20240712,3464.15,3464.39,3465.33,3463.22,3463.22,29119011,2911902464.0,935],[20240712,3463.22,3463.14,3463.14,3461.76,3461.76,24166877,2416688640.0,936],[20240712,3461.76,3461.43,3462.42,3461.04,3461.62,27016395,2701640704.0,937],[20240712,3461.62,3461.59,3462.85,3461.4,3462.26,21054065,2105407488.0,938],[20240712,3462.26,3462.66,3464.68,3462.4,3464.07,28634846,2863485696.0,939],[20240712,3464.07,3462.95,3463.24,3461.65,3461.91,19278796,1927880448.0,940],[20240712,3461.91,3461.67,3461.95,3460.81,3460.91,19437812,1943782016.0,941],[20240712,3460.91,3460.99,3461.91,3460.84,3461.47,16599297,1659931136.0,942],[20240712,3461.47,3461.61,3463.24,3461.41,3463.24,17946447,1794645632.0,943],[20240712,3463.24,3463.39,3464.53,3463.07,3463.66,17258480,1725849216.0,944],[20240712,3463.66,3463.68,3463.82,3462.51,3462.66,20769532,2076954240.0,945],[20240712,3462.66,3463.02,3465.71,3463.02,3465.62,20451024,2045103232.0,946],[20240712,3465.62,3465.91,3467.37,3465.43,3467.37,16160733,1616074624.0,947],[20240712,3467.37,3467.36,3467.79,3465.23,3465.26,16753935,1675394560.0,948],[20240712,3465.26,3465.09,3465.16,3463.24,3463.24,15975338,1597534848.0,949],[20240712,3463.24,3463.28,3464.61,3463.19,3464.19,17473884,1747389440.0,950],[20240712,3464.19,3464.68,3464.68,3462.92,3463.72,17479814,1747982464.0,951],[20240712,3463.72,3463.61,3463.65,3462.6,3462.6,14587528,1458753920.0,952],[20240712,3462.6,3462.38,3464.71,3462.38,3464.71,16917557,1691756544.0,953],[20240712,3464.71,3464.61,3465.57,3464.35,3465.39,15575289,1557530240.0,954],[20240712,3465.39,3465.34,3466.8,3465.34,3466.8,11434724,1143473152.0,955],[20240712,3466.8,3467.01,3468.19,3466.94,3467.37,15659256,1565926656.0,956],[20240712,3467.37,3467.2,3467.69,3465.64,3465.78,14536480,1453649152.0,957],[20240712,3465.78,3466.02,3466.79,3466.02,3466.73,12734333,1273434112.0,958],[20240712,3466.73,3466.5,3467.97,3466.5,3467.49,13698634,1369864704.0,959],[20240712,3467.49,3467.58,3468.59,3467.52,3467.52,14090439,1409044736.0,1000],[20240712,3467.52,3467.88,3467.88,3465.09,3465.09,15757118,1575712768.0,1001],[20240712,3465.09,3465.24,3465.24,3463.72,3464.21,13929466,1392947712.0,1002],[20240712,3464.21,3464.02,3464.02,3462.29,3462.29,10884571,1088458112.0,1003],[20240712,3462.29,3462.53,3462.97,3462.0,3462.97,10467856,1046786560.0,1004],[20240712,3462.97,3462.73,3465.08,3462.73,3464.58,10811775,1081178368.0,1005],[20240712,3464.58,3464.45,3466.16,3464.45,3466.06,11305591,1130560000.0,1006],[20240712,3466.06,3465.94,3465.94,3464.0,3464.11,9963581,996359040.0,1007],[20240712,3464.11,3464.3,3465.23,3463.67,3465.23,9384693,938470592.0,1008],[20240712,3465.23,3465.41,3466.55,3465.37,3465.91,8776182,877619136.0,1009],[20240712,3465.91,3465.85,3466.96,3465.68,3466.96,9127808,912781632.0,1010],[20240712,3466.96,3466.97,3467.58,3466.14,3466.62,8817246,881725312.0,1011],[20240712,3466.62,3466.76,3467.5,3466.71,3467.16,9589816,958982720.0,1012],[20240712,3467.16,3467.01,3467.15,3465.48,3465.74,10804591,1080460288.0,1013],[20240712,3465.74,3465.94,3467.23,3465.94,3467.23,11312489,1131250432.0,1014],[20240712,3467.23,3467.61,3467.61,3466.17,3466.9,9497526,949753344.0,1015],[20240712,3466.9,3466.98,3467.72,3466.92,3467.55,9243566,924357696.0,1016],[20240712,3467.55,3467.08,3467.08,3466.19,3467.01,8204620,820462976.0,1017],[20240712,3467.01,3467.51,3469.42,3467.38,3469.39,9409426,940943744.0,1018],[20240712,3469.39,3469.37,3469.37,3468.61,3469.1,7152002,715201216.0,1019],[20240712,3469.1,3469.52,3469.89,3469.16,3469.66,9070070,907008384.0,1020],[20240712,3469.66,3469.8,3469.93,3468.87,3469.56,9493176,949318976.0,1021],[20240712,3469.56,3469.48,3470.49,3469.33,3470.29,8483650,848365952.0,1022],[20240712,3470.29,3470.04,3470.3,3469.67,3469.86,8145082,814509056.0,1023],[20240712,3469.86,3469.83,3469.83,3468.7,3469.12,6741935,674194432.0,1024],[20240712,3469.12,3469.01,3471.27,3468.9,3471.27,10296437,1029644800.0,1025],[20240712,3471.27,3471.42,3471.77,3469.29,3470.25,11890130,1189013888.0,1026],[20240712,3470.25,3470.14,3470.14,3466.83,3466.83,9519709,951972096.0,1027],[20240712,3466.83,3466.97,3466.97,3466.44,3466.59,9198954,919896320.0,1028],[20240712,3466.59,3466.33,3466.47,3465.13,3465.38,8054474,805448256.0,1029],[20240712,3465.38,3464.95,3466.17,3464.83,3466.05,7684434,768444352.0,1030],[20240712,3466.05,3465.85,3470.16,3465.85,3468.51,12238819,1223882880.0,1031],[20240712,3468.51,3468.48,3469.08,3468.3,3468.3,6863750,686375936.0,1032],[20240712,3468.3,3468.52,3469.26,3468.24,3468.79,8246388,824639808.0,1033],[20240712,3468.79,3468.49,3468.62,3467.49,3467.85,7016283,701629120.0,1034],[20240712,3467.85,3467.67,3467.67,3465.94,3466.33,6695397,669540800.0,1035],[20240712,3466.33,3466.26,3466.84,3465.93,3466.7,6795336,679534336.0,1036],[20240712,3466.7,3466.92,3466.92,3465.54,3465.54,6863812,686382272.0,1037],[20240712,3465.54,3465.35,3465.93,3465.35,3465.6,7249507,724951872.0,1038],[20240712,3465.6,3465.46,3466.22,3464.85,3465.89,7483303,748331136.0,1039],[20240712,3465.89,3465.86,3466.13,3465.57,3465.75,6320647,632065792.0,1040],[20240712,3465.75,3465.13,3466.51,3465.13,3466.05,6751230,675123840.0,1041],[20240712,3466.05,3466.19,3466.43,3464.83,3465.26,6233596,623360576.0,1042],[20240712,3465.26,3465.35,3465.91,3465.14,3465.73,5887454,588746304.0,1043],[20240712,3465.73,3465.79,3466.85,3465.79,3466.53,6457434,645744384.0,1044],[20240712,3466.53,3466.49,3466.7,3466.21,3466.61,6299793,629980160.0,1045],[20240712,3466.61,3466.43,3467.15,3466.37,3467.1,6549876,654988608.0,1046],[20240712,3467.1,3467.45,3467.99,3466.18,3466.29,9555013,955502336.0,1047],[20240712,3466.29,3465.95,3466.51,3464.98,3464.98,8360550,836056000.0,1048],[20240712,3464.98,3465.04,3465.39,3464.19,3464.87,7259097,725910848.0,1049],[20240712,3464.87,3464.58,3464.58,3463.47,3463.71,6871236,687124544.0,1050],[20240712,3463.71,3463.53,3463.53,3462.26,3463.02,7481668,748167936.0,1051],[20240712,3463.02,3462.92,3463.92,3462.92,3463.4,7825909,782592000.0,1052],[20240712,3463.4,3463.59,3463.59,3460.6,3460.6,8664148,866415680.0,1053],[20240712,3460.6,3460.36,3461.44,3459.87,3461.3,7095859,709587008.0,1054],[20240712,3461.3,3461.5,3462.99,3461.5,3462.87,5532345,553235520.0,1055],[20240712,3462.87,3462.84,3463.3,3462.43,3463.25,4930442,493045216.0,1056],[20240712,3463.25,3463.46,3464.33,3463.46,3464.12,5352584,535259328.0,1057],[20240712,3464.12,3463.93,3464.62,3463.85,3464.02,4804753,480476224.0,1058],[20240712,3464.02,3463.97,3463.97,3462.87,3462.87,4486917,448692576.0,1059],[20240712,3462.87,3462.91,3463.24,3462.71,3463.0,4562603,456261056.0,1100],[20240712,3463.0,3463.06,3463.88,3462.93,3463.78,4315897,431590656.0,1101],[20240712,3463.78,3464.23,3465.28,3464.23,3465.07,6665441,666545280.0,1102],[20240712,3465.07,3465.23,3465.23,3464.16,3464.2,4960069,496007904.0,1103],[20240712,3464.2,3464.41,3465.02,3464.03,3464.77,5530381,553039168.0,1104],[20240712,3464.77,3464.7,3464.86,3464.2,3464.2,5323717,532372544.0,1105],[20240712,3464.2,3464.21,3464.48,3463.93,3464.01,6483798,648380544.0,1106],[20240712,3464.01,3463.93,3464.43,3463.04,3463.21,5961750,596175808.0,1107],[20240712,3463.21,3463.39,3463.39,3462.68,3462.73,4528176,452818592.0,1108],[20240712,3462.73,3462.76,3463.98,3462.73,3463.98,4814972,481498144.0,1109],[20240712,3463.98,3463.89,3465.44,3463.89,3465.01,6336642,633665216.0,1110],[20240712,3465.01,3464.94,3465.34,3464.71,3464.84,4482922,448292736.0,1111],[20240712,3464.84,3465.03,3465.03,3463.47,3463.82,5649895,564990464.0,1112],[20240712,3463.82,3463.82,3464.04,3463.32,3463.32,3996706,399671616.0,1113],[20240712,3463.32,3463.56,3463.99,3463.2,3463.37,4011924,401193344.0,1114],[20240712,3463.37,3463.53,3463.86,3463.09,3463.39,4224373,422438368.0,1115],[20240712,3463.39,3463.21,3463.33,3462.62,3463.03,4274974,427498560.0,1116],[20240712,3463.03,3462.87,3464.1,3462.46,3463.61,4957221,495723136.0,1117],[20240712,3463.61,3463.71,3464.14,3463.14,3463.74,4166594,416660224.0,1118],[20240712,3463.74,3463.79,3464.04,3463.17,3463.79,4101377,410138688.0,1119],[20240712,3463.79,3463.63,3463.68,3462.92,3462.92,3955400,395541024.0,1120],[20240712,3462.92,3463.12,3463.5,3462.91,3463.16,4591173,459118144.0,1121],[20240712,3463.16,3463.21,3463.66,3462.85,3462.96,4558253,455826272.0,1122],[20240712,3462.96,3462.92,3462.92,3461.11,3461.48,5866296,586630656.0,1123],[20240712,3461.48,3461.41,3464.04,3461.41,3463.75,6012470,601247872.0,1124],[20240712,3463.75,3464.08,3464.37,3463.76,3464.34,3337648,333765696.0,1125],[20240712,3464.34,3463.99,3464.0,3462.14,3462.44,3961775,396178432.0,1126],[20240712,3462.44,3462.37,3462.82,3462.13,3462.37,3484230,348424064.0,1127],[20240712,3462.37,3462.29,3462.44,3461.75,3461.98,3381838,338184800.0,1128],[20240712,3461.98,3462.03,3462.28,3461.54,3461.75,3717214,371722592.0,1129],[20240712,3461.75,3462.01,3462.17,3461.02,3461.1,4005660,400567168.0,1130],[20240712,3461.1,3461.02,3466.3,3460.94,3466.28,18739104,1873910912.0,1301],[20240712,3466.28,3465.86,3468.21,3465.86,3468.21,10325627,1032563904.0,1302],[20240712,3468.21,3468.08,3468.08,3466.84,3467.67,7763603,776361024.0,1303],[20240712,3467.67,3467.52,3468.31,3467.05,3467.93,6188515,618852608.0,1304],[20240712,3467.93,3467.82,3468.35,3465.92,3466.64,7558599,755860928.0,1305],[20240712,3466.64,3466.63,3467.46,3466.33,3466.62,5252557,525256832.0,1306],[20240712,3466.62,3466.52,3469.01,3466.52,3468.39,6611835,661184384.0,1307],[20240712,3468.39,3468.05,3469.43,3467.88,3469.43,5983764,598377408.0,1308],[20240712,3469.43,3469.21,3469.21,3467.76,3468.35,6069412,606942144.0,1309],[20240712,3468.35,3468.63,3470.6,3468.41,3470.54,7921679,792169024.0,1310],[20240712,3470.54,3470.55,3470.73,3469.28,3470.55,6672060,667206976.0,1311],[20240712,3470.55,3469.97,3471.89,3469.69,3470.67,7617562,761757120.0,1312],[20240712,3470.67,3471.15,3472.48,3469.86,3470.82,7169003,716900928.0,1313],[20240712,3470.82,3471.07,3471.07,3468.34,3468.51,6906140,690615104.0,1314],[20240712,3468.51,3468.52,3469.62,3468.28,3469.31,5140490,514050144.0,1315],[20240712,3469.31,3469.65,3469.65,3466.79,3467.26,5853635,585364416.0,1316],[20240712,3467.26,3467.23,3467.87,3467.17,3467.59,5265247,526525696.0,1317],[20240712,3467.59,3467.74,3468.0,3467.1,3467.29,5647546,564755584.0,1318],[20240712,3467.29,3466.98,3467.02,3465.4,3466.98,5367566,536757792.0,1319],[20240712,3466.98,3466.81,3467.53,3466.75,3466.84,5331164,533117568.0,1320],[20240712,3466.84,3466.67,3467.42,3466.5,3467.26,5089607,508961504.0,1321],[20240712,3467.26,3467.51,3468.08,3467.15,3468.08,5352231,535224096.0,1322],[20240712,3468.08,3468.16,3468.16,3467.8,3468.05,4086308,408631808.0,1323],[20240712,3468.05,3468.37,3468.37,3467.22,3467.8,4666945,466695680.0,1324],[20240712,3467.8,3468.07,3468.07,3466.77,3467.46,4719728,471973792.0,1325],[20240712,3467.46,3467.67,3467.74,3467.15,3467.56,4034493,403450560.0,1326],[20240712,3467.56,3467.45,3467.86,3467.21,3467.31,3934597,393460768.0,1327],[20240712,3467.31,3467.42,3467.57,3466.69,3466.8,4151463,415147200.0,1328],[20240712,3466.8,3467.04,3467.88,3467.04,3467.36,4176622,417663328.0,1329],[20240712,3467.36,3467.38,3467.7,3466.78,3467.7,4271404,427141312.0,1330],[20240712,3467.7,3467.78,3468.66,3467.39,3467.69,5115917,511592608.0,1331],[20240712,3467.69,3467.7,3467.93,3465.97,3466.14,5279566,527957600.0,1332],[20240712,3466.14,3465.82,3467.27,3465.82,3467.27,5340953,534096320.0,1333],[20240712,3467.27,3467.2,3467.83,3467.16,3467.59,5078489,507850048.0,1334],[20240712,3467.59,3467.42,3467.59,3466.67,3467.59,4638937,463894944.0,1335],[20240712,3467.59,3467.54,3467.83,3466.89,3467.32,5249796,524980832.0,1336],[20240712,3467.32,3467.08,3468.12,3467.08,3468.03,4916163,491617280.0,1337],[20240712,3468.03,3467.79,3468.06,3467.02,3467.54,4708551,470856160.0,1338],[20240712,3467.54,3467.33,3469.39,3467.33,3469.39,5106196,510620608.0,1339],[20240712,3469.39,3469.41,3470.79,3469.41,3470.7,7140479,714048768.0,1340],[20240712,3470.7,3470.31,3470.31,3469.07,3470.27,5623756,562376512.0,1341],[20240712,3470.27,3471.01,3471.75,3470.57,3471.61,5903421,590343104.0,1342],[20240712,3471.61,3471.38,3471.51,3470.58,3471.45,5555514,555552448.0,1343],[20240712,3471.45,3471.28,3471.68,3471.18,3471.68,4555665,455567488.0,1344],[20240712,3471.68,3471.52,3472.53,3471.52,3472.53,4928987,492899840.0,1345],[20240712,3472.53,3472.41,3473.03,3470.77,3471.56,7196159,719616896.0,1346],[20240712,3471.56,3471.5,3471.69,3471.3,3471.61,4877006,487701696.0,1347],[20240712,3471.61,3471.77,3472.97,3471.62,3472.97,4832168,483217792.0,1348],[20240712,3472.97,3472.97,3473.77,3472.14,3472.66,6615768,661577856.0,1349],[20240712,3472.66,3472.44,3473.2,3472.08,3473.2,4662531,466254016.0,1350],[20240712,3473.2,3473.24,3474.72,3473.18,3474.72,6058924,605893312.0,1351],[20240712,3474.72,3474.53,3474.8,3472.95,3473.5,6668169,666817728.0,1352],[20240712,3473.5,3473.53,3473.87,3473.24,3473.67,5168363,516837472.0,1353],[20240712,3473.67,3473.77,3475.8,3473.37,3475.8,6514980,651499072.0,1354],[20240712,3475.8,3475.61,3475.72,3474.44,3475.33,5869125,586913600.0,1355],[20240712,3475.33,3475.2,3475.2,3473.63,3473.86,5899584,589959552.0,1356],[20240712,3473.86,3473.36,3473.6,3472.64,3473.36,5332476,533248512.0,1357],[20240712,3473.36,3472.75,3473.03,3472.34,3472.68,4895023,489503232.0,1358],[20240712,3472.68,3472.69,3473.78,3472.38,3473.78,5405514,540552576.0,1359],[20240712,3473.78,3473.33,3475.07,3473.33,3475.07,6178084,617809152.0,1400],[20240712,3475.07,3474.61,3474.61,3472.31,3472.73,6617630,661764032.0,1401],[20240712,3472.73,3472.41,3473.03,3472.41,3472.94,5024693,502470144.0,1402],[20240712,3472.94,3472.75,3472.75,3471.19,3471.44,4858029,485803840.0,1403],[20240712,3471.44,3471.18,3471.18,3470.29,3470.58,7193201,719321280.0,1404],[20240712,3470.58,3470.56,3472.37,3470.1,3472.37,5701024,570103424.0,1405],[20240712,3472.37,3472.0,3473.03,3472.0,3472.95,5278018,527802688.0,1406],[20240712,3472.95,3472.79,3472.95,3472.25,3472.61,4160671,416068000.0,1407],[20240712,3472.61,3472.34,3473.5,3472.34,3473.5,4532820,453283008.0,1408],[20240712,3473.5,3473.59,3475.12,3473.46,3475.1,5503081,550308992.0,1409],[20240712,3475.1,3474.95,3476.36,3474.95,3475.52,6559922,655993024.0,1410],[20240712,3475.52,3475.63,3476.22,3475.63,3476.06,4511008,451101696.0,1411],[20240712,3476.06,3476.02,3476.24,3475.85,3476.02,5282880,528289088.0,1412],[20240712,3476.02,3476.18,3477.33,3476.18,3477.03,4977843,497784992.0,1413],[20240712,3477.03,3477.01,3477.33,3476.54,3477.02,5850943,585095296.0,1414],[20240712,3477.02,3476.33,3476.79,3475.61,3476.13,5355475,535548416.0,1415],[20240712,3476.13,3476.29,3476.65,3475.89,3476.1,4849853,484986080.0,1416],[20240712,3476.1,3476.14,3477.81,3476.14,3477.67,6298872,629888320.0,1417],[20240712,3477.67,3477.66,3479.1,3477.66,3479.1,6777397,677740800.0,1418],[20240712,3479.1,3478.79,3479.02,3477.53,3477.65,6240963,624097152.0,1419],[20240712,3477.65,3477.68,3477.68,3476.04,3476.25,5859228,585923904.0,1420],[20240712,3476.25,3476.22,3476.26,3475.53,3475.66,4986408,498641920.0,1421],[20240712,3475.66,3475.66,3476.05,3475.41,3475.62,4413892,441390144.0,1422],[20240712,3475.62,3475.48,3475.78,3474.71,3475.55,4853425,485343456.0,1423],[20240712,3475.55,3475.44,3475.81,3475.19,3475.62,4976425,497643840.0,1424],[20240712,3475.62,3475.62,3476.17,3475.62,3475.9,4365011,436501920.0,1425],[20240712,3475.9,3476.0,3476.04,3474.22,3474.3,6019204,601921472.0,1426],[20240712,3474.3,3474.44,3475.33,3474.44,3475.15,5686335,568634496.0,1427],[20240712,3475.15,3474.99,3474.99,3473.93,3474.14,5187476,518748288.0,1428],[20240712,3474.14,3474.1,3474.1,3473.35,3473.67,5152778,515278816.0,1429],[20240712,3473.67,3473.56,3474.28,3473.4,3473.67,5211975,521198464.0,1430],[20240712,3473.67,3473.65,3475.47,3473.65,3475.22,5999512,599952384.0,1431],[20240712,3475.22,3475.14,3475.14,3474.22,3474.65,5249431,524943840.0,1432],[20240712,3474.65,3474.71,3475.19,3474.46,3474.84,4669089,466909856.0,1433],[20240712,3474.84,3474.89,3474.89,3474.34,3474.45,5348269,534827840.0,1434],[20240712,3474.45,3474.43,3474.5,3473.1,3473.72,5410465,541047488.0,1435],[20240712,3473.72,3473.58,3473.83,3473.24,3473.57,5376949,537695872.0,1436],[20240712,3473.57,3473.71,3474.25,3473.52,3474.07,5647098,564710656.0,1437],[20240712,3474.07,3473.49,3474.17,3473.49,3473.81,5430124,543013440.0,1438],[20240712,3473.81,3474.02,3474.5,3473.72,3474.34,5857343,585735168.0,1439],[20240712,3474.34,3474.65,3475.88,3474.65,3475.72,6876941,687694848.0,1440],[20240712,3475.72,3475.75,3475.75,3474.63,3474.72,6712360,671237248.0,1441],[20240712,3474.72,3474.77,3475.24,3474.47,3474.47,5771668,577167744.0,1442],[20240712,3474.47,3474.63,3474.63,3473.96,3474.16,6540271,654028160.0,1443],[20240712,3474.16,3474.21,3474.21,3471.77,3471.77,9901240,990125312.0,1444],[20240712,3471.77,3471.84,3471.84,3470.74,3471.24,7712213,771222336.0,1445],[20240712,3471.24,3470.98,3471.18,3470.32,3470.62,7638374,763838144.0,1446],[20240712,3470.62,3470.66,3471.28,3470.31,3470.97,8036500,803651136.0,1447],[20240712,3470.97,3470.84,3471.15,3470.61,3471.02,7765476,776548544.0,1448],[20240712,3471.02,3471.2,3471.2,3470.67,3470.81,7566589,756660096.0,1449],[20240712,3470.81,3470.8,3471.98,3470.43,3471.47,7736004,773601344.0,1450],[20240712,3471.47,3471.6,3471.81,3471.06,3471.06,8121406,812141504.0,1451],[20240712,3471.06,3471.12,3471.3,3470.61,3471.19,8891170,889117824.0,1452],[20240712,3471.19,3471.42,3472.18,3471.39,3472.01,8960001,896000960.0,1453],[20240712,3472.01,3471.99,3472.68,3471.89,3472.57,9212319,921232960.0,1454],[20240712,3472.57,3472.65,3472.83,3472.39,3472.51,10238591,1023860096.0,1455],[20240712,3472.51,3472.81,3473.46,3472.32,3473.08,12032069,1203207936.0,1456],[20240712,3473.08,3472.89,3473.76,3472.63,3473.76,12623829,1262383872.0,1457],[20240712,3473.76,3473.5,3473.5,3473.27,3473.4,862518,86251944.0,1458],[20240712,3473.4,3473.4,3473.4,3473.4,3473.4,0,0.0,1459],[20240712,3473.4,3473.41,3473.41,3472.4,3472.4,28016420,2801642240.0,1500],[20240715,3472.4,3462.61,3464.56,3460.79,3462.39,70656383,7065639424.0,931],[20240715,3462.39,3462.4,3467.96,3462.4,3467.96,31452307,3145231616.0,932],[20240715,3467.96,3467.64,3470.4,3467.64,3469.56,27907585,2790759680.0,933],[20240715,3469.56,3469.46,3470.12,3468.63,3470.12,26868703,2686871296.0,934],[20240715,3470.12,3469.6,3469.9,3467.19,3467.19,21588943,2158895616.0,935],[20240715,3467.19,3466.77,3468.71,3465.78,3468.09,22304944,2230494976.0,936],[20240715,3468.09,3467.62,3467.62,3466.84,3467.26,21313999,2131400832.0,937],[20240715,3467.26,3467.11,3467.11,3465.8,3466.02,21959943,2195995136.0,938],[20240715,3466.02,3465.91,3465.91,3464.43,3465.27,19993243,1999325184.0,939],[20240715,3465.27,3465.47,3469.17,3465.26,3469.17,20430901,2043091072.0,940],[20240715,3469.17,3469.72,3470.38,3467.71,3469.23,17908736,1790874496.0,941],[20240715,3469.23,3468.88,3468.88,3467.44,3467.44,15390858,1539086848.0,942],[20240715,3467.44,3467.83,3469.44,3467.49,3468.88,15009466,1500947456.0,943],[20240715,3468.88,3468.8,3469.58,3468.48,3469.25,13585925,1358593664.0,944],[20240715,3469.25,3469.68,3470.25,3468.88,3469.82,16098820,1609882752.0,945],[20240715,3469.82,3469.72,3469.72,3466.64,3467.73,15045637,1504564352.0,946],[20240715,3467.73,3468.21,3471.48,3468.21,3471.14,15655196,1565520512.0,947],[20240715,3471.14,3471.48,3476.33,3471.31,3473.37,15825057,1582506752.0,948],[20240715,3473.37,3473.48,3474.42,3471.83,3473.78,10874781,1087479040.0,949],[20240715,3473.78,3473.46,3476.24,3473.46,3475.67,13121609,1312161664.0,950],[20240715,3475.67,3475.94,3477.23,3475.74,3476.55,15866633,1586664320.0,951],[20240715,3476.55,3476.89,3478.21,3475.59,3477.93,11970313,1197032448.0,952],[20240715,3477.93,3477.88,3480.18,3477.72,3480.18,12201943,1220195200.0,953],[20240715,3480.18,3480.15,3480.15,3478.87,3479.4,12009204,1200921344.0,954],[20240715,3479.4,3479.25,3480.13,3477.58,3477.58,14834373,1483438208.0,955],[20240715,3477.58,3478.41,3478.48,3477.45,3478.17,11501074,1150108544.0,956],[20240715,3478.17,3478.26,3478.26,3476.54,3476.82,10324193,1032420416.0,957],[20240715,3476.82,3477.17,3478.32,3476.8,3477.62,9711649,971166080.0,958],[20240715,3477.62,3477.49,3477.49,3475.75,3477.09,11024427,1102443904.0,959],[20240715,3477.09,3477.22,3477.67,3476.75,3477.67,8683718,868372736.0,1000],[20240715,3477.67,3477.84,3480.74,3477.84,3480.59,10723719,1072372800.0,1001],[20240715,3480.59,3481.01,3481.46,3479.21,3479.21,11017084,1101709440.0,1002],[20240715,3479.21,3479.03,3479.51,3475.96,3475.97,12902729,1290274176.0,1003],[20240715,3475.97,3476.1,3477.69,3475.43,3477.69,8516205,851621248.0,1004],[20240715,3477.69,3478.24,3479.66,3477.68,3479.66,10377085,1037709504.0,1005],[20240715,3479.66,3479.65,3481.04,3479.65,3479.86,10001320,1000132928.0,1006],[20240715,3479.86,3479.96,3480.51,3479.29,3479.29,7343624,734363328.0,1007],[20240715,3479.29,3479.25,3479.25,3477.06,3477.12,8232802,823281088.0,1008],[20240715,3477.12,3477.08,3477.4,3475.84,3476.11,8539026,853903744.0,1009],[20240715,3476.11,3476.78,3477.39,3476.19,3476.23,8756336,875634496.0,1010],[20240715,3476.23,3476.24,3476.52,3475.79,3475.79,9313895,931390528.0,1011],[20240715,3475.79,3475.88,3476.96,3475.88,3476.1,11239149,1123915776.0,1012],[20240715,3476.1,3476.19,3476.37,3474.23,3474.89,9795369,979537600.0,1013],[20240715,3474.89,3475.14,3476.44,3475.12,3476.24,9510695,951070400.0,1014],[20240715,3476.24,3476.28,3476.7,3476.28,3476.58,8320148,832015808.0,1015],[20240715,3476.58,3476.7,3477.46,3476.34,3476.34,10891896,1089190784.0,1016],[20240715,3476.34,3476.35,3476.62,3475.58,3475.58,7939480,793949056.0,1017],[20240715,3475.58,3475.79,3476.52,3474.53,3476.07,11003565,1100357376.0,1018],[20240715,3476.07,3476.64,3476.64,3474.39,3474.61,8248996,824900352.0,1019],[20240715,3474.61,3474.83,3475.82,3474.77,3475.09,7923785,792379392.0,1020],[20240715,3475.09,3475.22,3475.22,3473.38,3473.41,7754851,775486144.0,1021],[20240715,3473.41,3473.19,3474.06,3473.19,3473.76,7450965,745097472.0,1022],[20240715,3473.76,3473.81,3474.23,3473.45,3474.18,6583946,658395520.0,1023],[20240715,3474.18,3474.2,3474.33,3473.56,3473.86,6149650,614965760.0,1024],[20240715,3473.86,3473.6,3473.81,3471.8,3471.8,7942914,794292288.0,1025],[20240715,3471.8,3471.45,3471.83,3469.76,3470.03,8319513,831952448.0,1026],[20240715,3470.03,3470.1,3471.69,3469.99,3471.41,7379838,737984832.0,1027],[20240715,3471.41,3471.77,3471.83,3470.49,3470.8,5327920,532792960.0,1028],[20240715,3470.8,3470.75,3470.91,3469.78,3469.78,5357784,535779424.0,1029],[20240715,3469.78,3469.93,3470.49,3469.56,3470.04,5325565,532557408.0,1030],[20240715,3470.04,3470.05,3470.67,3469.53,3470.32,6625157,662516544.0,1031],[20240715,3470.32,3470.57,3470.57,3468.72,3468.72,5950240,595024768.0,1032],[20240715,3468.72,3468.9,3469.41,3468.19,3468.19,7043064,704307264.0,1033],[20240715,3468.19,3468.09,3468.25,3466.94,3467.41,5662734,566274368.0,1034],[20240715,3467.41,3467.48,3469.48,3467.48,3469.48,5084029,508403936.0,1035],[20240715,3469.48,3469.61,3469.87,3469.34,3469.53,4487839,448784576.0,1036],[20240715,3469.53,3469.5,3471.46,3469.26,3471.46,5244025,524403552.0,1037],[20240715,3471.46,3471.38,3472.82,3471.38,3472.59,4681918,468192736.0,1038],[20240715,3472.59,3472.41,3472.92,3471.77,3472.92,4760500,476050944.0,1039],[20240715,3472.92,3472.96,3473.46,3472.1,3472.51,6088232,608824320.0,1040],[20240715,3472.51,3472.45,3473.65,3472.23,3473.65,4764775,476478528.0,1041],[20240715,3473.65,3473.45,3473.45,3472.21,3472.93,5952202,595221312.0,1042],[20240715,3472.93,3472.61,3473.01,3472.4,3472.75,4888758,488876832.0,1043],[20240715,3472.75,3472.62,3472.62,3470.58,3470.91,5888445,588845440.0,1044],[20240715,3470.91,3471.24,3471.41,3470.81,3471.12,4938921,493893120.0,1045],[20240715,3471.12,3471.03,3473.41,3470.98,3473.29,5858039,585804992.0,1046],[20240715,3473.29,3473.36,3473.79,3473.16,3473.49,4479283,447929312.0,1047],[20240715,3473.49,3473.45,3474.63,3473.45,3474.63,4794933,479494368.0,1048],[20240715,3474.63,3474.58,3475.6,3474.58,3475.42,5677234,567724608.0,1049],[20240715,3475.42,3475.47,3475.87,3474.46,3475.59,7129360,712936960.0,1050],[20240715,3475.59,3475.48,3476.47,3475.23,3475.93,5098114,509812512.0,1051],[20240715,3475.93,3475.85,3476.42,3475.85,3476.42,4296700,429670976.0,1052],[20240715,3476.42,3476.22,3477.15,3476.22,3476.89,5041271,504127968.0,1053],[20240715,3476.89,3477.04,3477.58,3476.45,3477.58,6127069,612707776.0,1054],[20240715,3477.58,3477.63,3477.82,3476.65,3476.65,6212970,621297856.0,1055],[20240715,3476.65,3476.56,3477.47,3476.56,3476.79,5103371,510338144.0,1056],[20240715,3476.79,3476.91,3476.91,3475.55,3476.0,5063349,506335680.0,1057],[20240715,3476.0,3475.98,3476.71,3475.74,3476.71,4541816,454182368.0,1058],[20240715,3476.71,3476.62,3476.73,3475.93,3476.29,5191089,519109920.0,1059],[20240715,3476.29,3476.41,3476.88,3476.24,3476.85,4129981,412999136.0,1100],[20240715,3476.85,3476.5,3476.58,3475.72,3475.81,4297392,429740352.0,1101],[20240715,3475.81,3475.76,3477.0,3475.63,3476.57,4155506,415551520.0,1102],[20240715,3476.57,3476.51,3477.02,3476.26,3476.35,4712949,471295936.0,1103],[20240715,3476.35,3476.39,3477.28,3476.39,3477.04,4038133,403814112.0,1104],[20240715,3477.04,3476.81,3476.81,3476.2,3476.74,3892818,389282592.0,1105],[20240715,3476.74,3476.62,3476.68,3474.1,3474.1,4434868,443487712.0,1106],[20240715,3474.1,3473.93,3473.93,3472.89,3473.14,5254125,525413728.0,1107],[20240715,3473.14,3473.03,3474.29,3473.03,3473.81,4079273,407928288.0,1108],[20240715,3473.81,3473.61,3475.1,3473.61,3475.1,4102381,410239072.0,1109],[20240715,3475.1,3475.07,3475.88,3475.07,3475.88,3743485,374349376.0,1110],[20240715,3475.88,3475.74,3475.8,3474.6,3474.61,4122900,412291040.0,1111],[20240715,3474.61,3474.69,3475.34,3474.69,3475.25,3577604,357761536.0,1112],[20240715,3475.25,3475.29,3475.41,3474.29,3474.29,4330273,433028320.0,1113],[20240715,3474.29,3474.36,3474.36,3472.47,3472.76,4541214,454122368.0,1114],[20240715,3472.76,3472.62,3472.97,3472.4,3472.5,3468552,346856032.0,1115],[20240715,3472.5,3472.45,3473.26,3472.02,3472.47,4179382,417939392.0,1116],[20240715,3472.47,3472.29,3472.54,3472.07,3472.07,3939197,393920768.0,1117],[20240715,3472.07,3471.97,3477.27,3471.97,3477.22,6836560,683657024.0,1118],[20240715,3477.22,3477.07,3478.79,3476.94,3478.28,5279692,527970496.0,1119],[20240715,3478.28,3478.26,3478.6,3477.47,3478.07,3894612,389462112.0,1120],[20240715,3478.07,3478.02,3480.16,3478.02,3479.1,6056238,605624640.0,1121],[20240715,3479.1,3479.11,3479.41,3478.63,3478.87,4117874,411788224.0,1122],[20240715,3478.87,3478.9,3480.78,3478.86,3480.13,4432844,443285472.0,1123],[20240715,3480.13,3479.94,3481.16,3479.67,3481.16,4419075,441908608.0,1124],[20240715,3481.16,3480.47,3481.16,3478.97,3480.5,5296153,529616256.0,1125],[20240715,3480.5,3480.66,3480.72,3479.22,3479.77,4526214,452622336.0,1126],[20240715,3479.77,3479.44,3480.75,3479.4,3479.97,3990452,399046080.0,1127],[20240715,3479.97,3479.79,3479.79,3477.62,3478.54,3601002,360101344.0,1128],[20240715,3478.54,3478.87,3480.23,3478.79,3479.69,3913277,391328640.0,1129],[20240715,3479.69,3479.65,3480.65,3479.39,3479.56,4218235,421824704.0,1130],[20240715,3479.56,3479.58,3480.51,3477.63,3479.0,14122995,1412300672.0,1301],[20240715,3479.0,3478.99,3480.86,3478.99,3480.48,5407877,540788608.0,1302],[20240715,3480.48,3480.02,3480.12,3478.77,3479.5,5892389,589239872.0,1303],[20240715,3479.5,3479.31,3480.25,3478.91,3480.25,4183731,418373856.0,1304],[20240715,3480.25,3479.67,3479.79,3478.28,3478.28,4459808,445981760.0,1305],[20240715,3478.28,3478.01,3480.01,3477.51,3477.51,5510054,551006400.0,1306],[20240715,3477.51,3477.26,3479.14,3477.17,3478.0,4913893,491390496.0,1307],[20240715,3478.0,3477.86,3477.94,3475.8,3476.63,5281358,528136800.0,1308],[20240715,3476.63,3477.01,3477.95,3476.34,3477.95,3900098,390010752.0,1309],[20240715,3477.95,3478.01,3478.01,3476.54,3477.87,3855735,385574592.0,1310],[20240715,3477.87,3478.31,3478.31,3477.04,3477.59,3442832,344283968.0,1311],[20240715,3477.59,3477.36,3478.74,3477.35,3477.59,4471588,447159424.0,1312],[20240715,3477.59,3477.6,3478.53,3476.7,3478.04,3580803,358081184.0,1313],[20240715,3478.04,3478.07,3478.2,3476.23,3476.23,3070379,307039008.0,1314],[20240715,3476.23,3476.37,3476.37,3474.74,3475.2,4107848,410785536.0,1315],[20240715,3475.2,3475.86,3475.86,3474.61,3474.79,3296173,329618208.0,1316],[20240715,3474.79,3474.82,3475.89,3474.34,3475.6,3460613,346062336.0,1317],[20240715,3475.6,3475.35,3475.47,3474.8,3474.81,3124588,312459648.0,1318],[20240715,3474.81,3475.5,3476.01,3475.17,3475.18,3355411,335542048.0,1319],[20240715,3475.18,3475.15,3475.22,3474.19,3474.39,3570569,357057888.0,1320],[20240715,3474.39,3474.55,3474.55,3473.59,3473.59,3590007,359001632.0,1321],[20240715,3473.59,3473.59,3475.38,3473.52,3475.22,4700294,470030240.0,1322],[20240715,3475.22,3474.89,3475.04,3474.56,3474.67,3073266,307327520.0,1323],[20240715,3474.67,3474.91,3474.91,3474.17,3474.59,2646467,264647712.0,1324],[20240715,3474.59,3474.18,3475.43,3474.04,3475.27,3231897,323190464.0,1325],[20240715,3475.27,3475.24,3475.76,3474.87,3475.57,3451506,345151648.0,1326],[20240715,3475.57,3475.54,3475.74,3475.16,3475.44,3137702,313771008.0,1327],[20240715,3475.44,3475.65,3475.65,3475.24,3475.31,2998305,299831392.0,1328],[20240715,3475.31,3475.18,3475.43,3474.62,3474.94,3328573,332858400.0,1329],[20240715,3474.94,3474.88,3476.31,3474.88,3476.18,3377760,337777152.0,1330],[20240715,3476.18,3476.31,3476.56,3475.87,3476.56,3694739,369474976.0,1331],[20240715,3476.56,3476.31,3476.39,3475.52,3475.84,3606258,360626720.0,1332],[20240715,3475.84,3475.76,3475.83,3474.66,3474.91,3956130,395613824.0,1333],[20240715,3474.91,3474.82,3475.75,3474.44,3475.75,3682545,368255648.0,1334],[20240715,3475.75,3475.71,3476.64,3475.61,3476.25,3073408,307341856.0,1335],[20240715,3476.25,3476.08,3476.65,3475.6,3475.94,2821463,282147680.0,1336],[20240715,3475.94,3475.92,3477.0,3475.92,3476.98,3369976,336998848.0,1337],[20240715,3476.98,3477.01,3477.87,3476.89,3477.58,4023690,402369984.0,1338],[20240715,3477.58,3477.74,3478.05,3476.88,3477.05,3742216,374222432.0,1339],[20240715,3477.05,3476.86,3477.63,3476.86,3477.54,3227408,322741760.0,1340],[20240715,3477.54,3477.52,3478.4,3477.18,3478.29,3819596,381960480.0,1341],[20240715,3478.29,3478.14,3478.14,3476.91,3476.91,3564864,356487136.0,1342],[20240715,3476.91,3476.8,3477.57,3476.8,3477.57,3172757,317276672.0,1343],[20240715,3477.57,3477.25,3478.7,3477.25,3478.31,4028408,402841632.0,1344],[20240715,3478.31,3478.15,3478.51,3477.62,3477.62,3056501,305651264.0,1345],[20240715,3477.62,3477.84,3477.84,3477.09,3477.09,3132253,313226240.0,1346],[20240715,3477.09,3477.14,3477.39,3476.49,3476.63,4080790,408080064.0,1347],[20240715,3476.63,3476.81,3477.31,3476.54,3476.81,3167587,316759616.0,1348],[20240715,3476.81,3476.64,3477.21,3476.47,3476.78,3291147,329115904.0,1349],[20240715,3476.78,3477.22,3477.22,3476.51,3476.97,3160643,316065440.0,1350],[20240715,3476.97,3477.09,3477.09,3475.97,3476.39,3450983,345099424.0,1351],[20240715,3476.39,3476.08,3476.55,3476.07,3476.25,3362095,336210368.0,1352],[20240715,3476.25,3476.11,3476.43,3475.85,3476.09,3702054,370206624.0,1353],[20240715,3476.09,3475.93,3475.99,3474.97,3475.03,3940578,394058720.0,1354],[20240715,3475.03,3474.95,3475.2,3474.88,3474.99,3722070,372207936.0,1355],[20240715,3474.99,3475.03,3475.22,3474.79,3474.84,3584183,358419264.0,1356],[20240715,3474.84,3474.8,3475.78,3474.8,3475.21,3967438,396745056.0,1357],[20240715,3475.21,3475.24,3475.33,3474.93,3475.03,3424692,342470400.0,1358],[20240715,3475.03,3475.07,3475.47,3474.91,3475.47,3342859,334286976.0,1359],[20240715,3475.47,3475.42,3475.66,3474.76,3475.25,3320176,332018752.0,1400],[20240715,3475.25,3475.07,3475.12,3473.61,3473.61,4403627,440363776.0,1401],[20240715,3473.61,3473.79,3474.02,3472.93,3472.93,4804105,480411424.0,1402],[20240715,3472.93,3472.96,3473.42,3472.89,3473.22,4324323,432433088.0,1403],[20240715,3473.22,3473.25,3473.25,3472.43,3472.53,4527138,452714688.0,1404],[20240715,3472.53,3472.3,3472.38,3470.94,3470.94,5378719,537872896.0,1405],[20240715,3470.94,3470.83,3472.51,3469.61,3472.51,8285809,828581888.0,1406],[20240715,3472.51,3472.83,3476.2,3472.83,3476.0,9209518,920952896.0,1407],[20240715,3476.0,3476.15,3476.54,3475.69,3475.94,3985716,398572640.0,1408],[20240715,3475.94,3476.36,3477.65,3476.35,3476.74,4239254,423926720.0,1409],[20240715,3476.74,3476.9,3477.83,3476.61,3477.17,3594042,359405280.0,1410],[20240715,3477.17,3477.08,3477.92,3476.97,3477.16,5197695,519770464.0,1411],[20240715,3477.16,3477.1,3478.3,3477.06,3478.08,3762054,376206464.0,1412],[20240715,3478.08,3477.96,3477.98,3476.8,3476.8,3632126,363213632.0,1413],[20240715,3476.8,3476.73,3477.56,3476.73,3476.89,3102848,310285696.0,1414],[20240715,3476.89,3476.8,3477.45,3476.61,3477.02,3957098,395710784.0,1415],[20240715,3477.02,3476.85,3476.95,3476.41,3476.55,3815452,381546112.0,1416],[20240715,3476.55,3476.49,3477.12,3476.45,3476.6,3862766,386277696.0,1417],[20240715,3476.6,3476.54,3476.54,3474.92,3475.25,5657602,565761280.0,1418],[20240715,3475.25,3475.47,3476.42,3475.03,3476.28,4006273,400628384.0,1419],[20240715,3476.28,3476.32,3476.59,3475.26,3475.52,3651113,365112224.0,1420],[20240715,3475.52,3475.27,3475.92,3475.27,3475.62,3704106,370411840.0,1421],[20240715,3475.62,3475.45,3476.0,3475.13,3475.33,4045434,404544352.0,1422],[20240715,3475.33,3475.22,3475.27,3474.59,3474.76,3732973,373298560.0,1423],[20240715,3474.76,3474.82,3474.99,3474.26,3474.34,4022799,402280576.0,1424],[20240715,3474.34,3475.02,3477.39,3475.02,3476.84,6798885,679889728.0,1425],[20240715,3476.84,3477.32,3477.38,3476.3,3477.33,4733486,473349376.0,1426],[20240715,3477.33,3477.61,3477.61,3475.57,3475.57,4794762,479477056.0,1427],[20240715,3475.57,3475.44,3475.69,3474.28,3475.39,5411651,541166016.0,1428],[20240715,3475.39,3475.28,3475.77,3474.6,3474.6,4521661,452167328.0,1429],[20240715,3474.6,3474.77,3474.8,3473.97,3474.14,4446710,444672096.0,1430],[20240715,3474.14,3474.11,3474.92,3474.1,3474.63,5531563,553157504.0,1431],[20240715,3474.63,3474.5,3474.51,3473.35,3474.51,6225782,622579328.0,1432],[20240715,3474.51,3474.29,3475.44,3474.29,3475.06,5572171,557217984.0,1433],[20240715,3475.06,3474.96,3475.12,3474.26,3474.26,4634469,463447776.0,1434],[20240715,3474.26,3474.53,3474.79,3473.15,3473.28,6326266,632627520.0,1435],[20240715,3473.28,3473.9,3474.57,3473.68,3473.89,6512432,651244096.0,1436],[20240715,3473.89,3473.96,3474.4,3473.11,3473.11,5431073,543108224.0,1437],[20240715,3473.11,3473.15,3474.75,3473.15,3474.25,6676246,667625600.0,1438],[20240715,3474.25,3474.24,3475.91,3474.2,3475.08,6581555,658156544.0,1439],[20240715,3475.08,3475.17,3476.89,3474.98,3476.89,6295508,629551744.0,1440],[20240715,3476.89,3476.91,3477.21,3475.73,3477.12,7257957,725796608.0,1441],[20240715,3477.12,3476.99,3478.15,3476.82,3477.62,7740958,774096768.0,1442],[20240715,3477.62,3477.91,3478.87,3477.11,3477.11,8719735,871974336.0,1443],[20240715,3477.11,3477.55,3478.12,3476.71,3478.12,7280010,728001920.0,1444],[20240715,3478.12,3478.21,3479.37,3477.73,3478.05,7752673,775268352.0,1445],[20240715,3478.05,3478.01,3479.76,3478.01,3479.44,9732122,973213248.0,1446],[20240715,3479.44,3479.61,3480.16,3479.13,3479.13,10461805,1046181376.0,1447],[20240715,3479.13,3478.8,3479.14,3478.19,3479.1,9801533,980154496.0,1448],[20240715,3479.1,3479.38,3479.38,3478.23,3478.93,9427774,942778432.0,1449],[20240715,3478.93,3479.03,3479.03,3478.0,3478.0,8258931,825894464.0,1450],[20240715,3478.0,3478.5,3478.5,3476.61,3476.72,10003783,1000379328.0,1451],[20240715,3476.72,3476.56,3476.78,3475.92,3476.74,9015446,901545472.0,1452],[20240715,3476.74,3476.81,3477.65,3476.49,3477.55,9019735,901974400.0,1453],[20240715,3477.55,3477.73,3478.54,3477.24,3478.25,10104519,1010452800.0,1454],[20240715,3478.25,3478.45,3478.63,3477.85,3478.06,11302735,1130274688.0,1455],[20240715,3478.06,3478.28,3478.79,3477.96,3478.66,12015670,1201567744.0,1456],[20240715,3478.66,3478.76,3478.76,3477.4,3478.4,12522685,1252269568.0,1457],[20240715,3478.4,3478.49,3478.49,3478.17,3478.17,672484,67248592.0,1458],[20240715,3478.17,3478.17,3478.17,3478.17,3478.17,0,0.0,1459],[20240715,3478.17,3477.31,3477.31,3476.25,3476.25,21757300,2175730176.0,1500],[20240716,3476.25,3466.85,3471.07,3466.74,3467.83,46706335,4670634496.0,931],[20240716,3467.83,3467.67,3469.52,3465.99,3469.52,22125364,2212537856.0,932],[20240716,3469.52,3469.72,3470.63,3468.26,3469.6,22723809,2272381952.0,933],[20240716,3469.6,3468.89,3470.53,3468.49,3470.05,21929968,2192997632.0,934],[20240716,3470.05,3470.23,3470.23,3468.72,3469.98,17063342,1706335232.0,935],[20240716,3469.98,3470.18,3470.7,3468.87,3469.94,19028011,1902802176.0,936],[20240716,3469.94,3470.21,3471.0,3469.78,3470.38,16308249,1630825728.0,937],[20240716,3470.38,3470.15,3472.22,3470.15,3471.08,18717459,1871746944.0,938],[20240716,3471.08,3470.79,3472.56,3470.38,3472.56,17026140,1702615040.0,939],[20240716,3472.56,3472.97,3474.07,3472.23,3472.23,17614554,1761456128.0,940],[20240716,3472.23,3472.07,3472.07,3468.49,3469.95,18561853,1856186368.0,941],[20240716,3469.95,3470.25,3470.36,3467.31,3467.31,14824695,1482470528.0,942],[20240716,3467.31,3467.3,3467.3,3466.14,3466.14,15309990,1530999936.0,943],[20240716,3466.14,3465.88,3467.23,3464.37,3466.99,15512997,1551300608.0,944],[20240716,3466.99,3467.0,3469.92,3466.91,3468.07,16354390,1635440000.0,945],[20240716,3468.07,3468.12,3468.28,3466.43,3468.28,14796780,1479678976.0,946],[20240716,3468.28,3468.53,3468.53,3466.34,3467.47,14524229,1452423936.0,947],[20240716,3467.47,3467.78,3469.03,3467.08,3469.03,12699734,1269974528.0,948],[20240716,3469.03,3468.65,3470.52,3468.23,3468.82,14131718,1413172352.0,949],[20240716,3468.82,3468.66,3471.6,3468.66,3471.6,12927168,1292717952.0,950],[20240716,3471.6,3471.62,3472.7,3469.72,3472.54,16081024,1608103552.0,951],[20240716,3472.54,3472.47,3474.62,3471.69,3474.45,14224468,1422447872.0,952],[20240716,3474.45,3474.38,3476.6,3474.25,3474.73,11789824,1178983296.0,953],[20240716,3474.73,3475.26,3476.24,3474.43,3474.63,14357978,1435798784.0,954],[20240716,3474.63,3475.67,3476.2,3473.41,3473.57,14265663,1426567424.0,955],[20240716,3473.57,3473.69,3473.69,3470.53,3472.07,13365790,1336580096.0,956],[20240716,3472.07,3472.66,3473.63,3470.4,3473.63,11841729,1184173696.0,957],[20240716,3473.63,3474.32,3474.89,3473.31,3474.89,10572271,1057227968.0,958],[20240716,3474.89,3475.11,3476.46,3475.03,3476.06,10442093,1044210176.0,959],[20240716,3476.06,3475.72,3475.96,3473.44,3475.5,11316013,1131602560.0,1000],[20240716,3475.5,3475.69,3477.66,3474.82,3477.52,12859519,1285953024.0,1001],[20240716,3477.52,3477.76,3477.76,3476.02,3477.07,10629517,1062952384.0,1002],[20240716,3477.07,3477.06,3479.12,3477.06,3479.12,12000557,1200056704.0,1003],[20240716,3479.12,3479.06,3479.06,3476.72,3477.08,10135358,1013536768.0,1004],[20240716,3477.08,3477.36,3478.67,3477.36,3478.36,8997547,899755840.0,1005],[20240716,3478.36,3478.83,3479.76,3478.72,3479.22,12623296,1262330496.0,1006],[20240716,3479.22,3479.3,3480.68,3478.71,3479.07,9303911,930392128.0,1007],[20240716,3479.07,3478.6,3478.75,3474.79,3474.79,9184593,918460224.0,1008],[20240716,3474.79,3474.66,3480.47,3474.49,3480.18,12531873,1253188352.0,1009],[20240716,3480.18,3480.29,3482.78,3480.26,3481.42,12952534,1295254656.0,1010],[20240716,3481.42,3481.77,3483.94,3479.97,3479.97,12005855,1200586624.0,1011],[20240716,3479.97,3480.87,3481.11,3478.93,3478.93,9845497,984550784.0,1012],[20240716,3478.93,3479.42,3480.0,3478.15,3479.31,9948407,994841536.0,1013],[20240716,3479.31,3478.89,3478.89,3477.4,3477.47,8901131,890114112.0,1014],[20240716,3477.47,3477.71,3480.38,3477.71,3479.74,9167884,916789760.0,1015],[20240716,3479.74,3479.9,3481.56,3479.08,3480.35,9331609,933161984.0,1016],[20240716,3480.35,3480.95,3480.97,3478.4,3480.97,9384978,938498944.0,1017],[20240716,3480.97,3479.94,3481.52,3478.74,3479.75,9467221,946723392.0,1018],[20240716,3479.75,3480.08,3481.02,3479.43,3479.51,6576279,657629120.0,1019],[20240716,3479.51,3479.53,3479.53,3476.79,3476.79,7100347,710035776.0,1020],[20240716,3476.79,3476.67,3478.27,3476.65,3478.27,7562884,756289344.0,1021],[20240716,3478.27,3477.97,3478.55,3477.27,3477.49,6338634,633864256.0,1022],[20240716,3477.49,3477.43,3479.05,3477.02,3477.71,8442331,844234048.0,1023],[20240716,3477.71,3476.63,3478.15,3476.24,3477.2,8490233,849024320.0,1024],[20240716,3477.2,3477.28,3478.12,3476.38,3477.31,8817274,881728256.0,1025],[20240716,3477.31,3477.03,3477.03,3476.24,3476.96,6603550,660356096.0,1026],[20240716,3476.96,3476.96,3477.21,3475.1,3475.41,8242355,824236672.0,1027],[20240716,3475.41,3475.3,3478.62,3475.01,3477.56,8966536,896654528.0,1028],[20240716,3477.56,3477.86,3480.58,3477.86,3480.58,7511544,751155584.0,1029],[20240716,3480.58,3480.27,3482.16,3479.41,3481.35,8275588,827560064.0,1030],[20240716,3481.35,3481.13,3483.0,3479.93,3482.67,9022250,902226240.0,1031],[20240716,3482.67,3482.23,3483.5,3480.63,3480.63,9410538,941054976.0,1032],[20240716,3480.63,3481.36,3483.42,3481.06,3483.21,8664048,866405760.0,1033],[20240716,3483.21,3483.46,3483.59,3482.24,3483.46,7954018,795402880.0,1034],[20240716,3483.46,3483.75,3484.08,3479.69,3480.32,8532668,853267712.0,1035],[20240716,3480.32,3480.66,3482.85,3480.31,3482.13,7925096,792510720.0,1036],[20240716,3482.13,3482.25,3483.0,3480.66,3482.83,6927583,692759360.0,1037],[20240716,3482.83,3482.78,3482.78,3481.58,3481.99,6576435,657644416.0,1038],[20240716,3481.99,3482.08,3482.08,3480.29,3480.39,6155011,615501952.0,1039],[20240716,3480.39,3480.4,3480.55,3479.66,3479.97,5992135,599214464.0,1040],[20240716,3479.97,3480.05,3480.12,3479.49,3479.98,6171565,617157632.0,1041],[20240716,3479.98,3479.76,3481.11,3478.92,3481.11,6553649,655365760.0,1042],[20240716,3481.11,3482.44,3483.94,3481.09,3482.92,8760738,876074432.0,1043],[20240716,3482.92,3484.02,3484.99,3483.0,3483.75,9644106,964411776.0,1044],[20240716,3483.75,3483.62,3485.0,3483.3,3483.3,7827958,782796672.0,1045],[20240716,3483.3,3483.58,3485.17,3483.32,3484.63,6640073,664008384.0,1046],[20240716,3484.63,3484.36,3485.3,3483.55,3484.65,10435797,1043580864.0,1047],[20240716,3484.65,3485.0,3486.24,3484.86,3486.04,10880925,1088093440.0,1048],[20240716,3486.04,3486.24,3486.24,3484.46,3485.92,8642992,864300352.0,1049],[20240716,3485.92,3486.02,3486.68,3485.52,3486.52,7760151,776016000.0,1050],[20240716,3486.52,3486.26,3486.62,3484.62,3486.38,9339491,933949824.0,1051],[20240716,3486.38,3486.36,3487.62,3486.02,3487.24,9126881,912689088.0,1052],[20240716,3487.24,3487.4,3487.4,3484.22,3484.38,7039718,703972864.0,1053],[20240716,3484.38,3484.29,3484.36,3482.74,3482.88,5153601,515361152.0,1054],[20240716,3482.88,3482.71,3482.83,3481.57,3482.39,5661774,566178624.0,1055],[20240716,3482.39,3482.18,3482.37,3481.06,3481.06,4712911,471292128.0,1056],[20240716,3481.06,3480.77,3483.91,3480.77,3482.6,6157705,615771520.0,1057],[20240716,3482.6,3482.61,3482.61,3481.83,3482.47,4228190,422819968.0,1058],[20240716,3482.47,3482.01,3483.68,3481.78,3482.94,5879968,587997888.0,1059],[20240716,3482.94,3483.0,3483.0,3480.46,3480.83,7073304,707331520.0,1100],[20240716,3480.83,3481.03,3482.59,3480.58,3482.36,5486752,548676160.0,1101],[20240716,3482.36,3482.27,3483.63,3482.2,3483.17,6891470,689148032.0,1102],[20240716,3483.17,3483.09,3483.14,3481.99,3482.06,4858278,485828832.0,1103],[20240716,3482.06,3482.04,3482.33,3481.58,3481.87,4373039,437304992.0,1104],[20240716,3481.87,3482.49,3482.7,3481.56,3481.89,4134610,413461856.0,1105],[20240716,3481.89,3481.8,3482.47,3481.42,3482.09,4691398,469140832.0,1106],[20240716,3482.09,3481.99,3482.66,3481.98,3481.98,5080832,508084256.0,1107],[20240716,3481.98,3482.19,3482.53,3481.11,3481.27,4062387,406239744.0,1108],[20240716,3481.27,3481.28,3481.28,3480.22,3480.4,3943036,394304608.0,1109],[20240716,3480.4,3480.27,3480.56,3479.41,3479.66,3620566,362057920.0,1110],[20240716,3479.66,3479.49,3480.3,3479.32,3480.22,4188461,418847104.0,1111],[20240716,3480.22,3480.21,3481.42,3480.21,3481.25,4465975,446598400.0,1112],[20240716,3481.25,3481.16,3481.37,3480.49,3481.07,4197660,419766976.0,1113],[20240716,3481.07,3481.26,3482.63,3481.09,3482.07,4957618,495762848.0,1114],[20240716,3482.07,3481.94,3482.24,3481.64,3481.64,4464198,446420608.0,1115],[20240716,3481.64,3481.99,3482.94,3481.99,3482.69,4224307,422431712.0,1116],[20240716,3482.69,3482.85,3483.65,3482.27,3483.35,6172659,617266752.0,1117],[20240716,3483.35,3483.51,3483.58,3482.49,3482.64,4806236,480624704.0,1118],[20240716,3482.64,3482.75,3482.89,3482.4,3482.4,3802168,380218048.0,1119],[20240716,3482.4,3482.53,3482.75,3481.16,3481.6,4273105,427311552.0,1120],[20240716,3481.6,3481.87,3482.73,3481.49,3482.64,4005300,400530816.0,1121],[20240716,3482.64,3482.6,3482.95,3482.34,3482.87,3733117,373312512.0,1122],[20240716,3482.87,3483.14,3483.84,3482.96,3483.76,4484430,448443680.0,1123],[20240716,3483.76,3483.89,3484.35,3483.59,3483.69,4487678,448768800.0,1124],[20240716,3483.69,3483.86,3484.55,3483.65,3484.22,3725144,372515296.0,1125],[20240716,3484.22,3484.26,3484.31,3483.57,3483.93,4311871,431188256.0,1126],[20240716,3483.93,3483.91,3484.69,3483.91,3484.59,4264405,426441440.0,1127],[20240716,3484.59,3484.12,3484.12,3483.07,3483.07,4654235,465424640.0,1128],[20240716,3483.07,3482.99,3484.13,3482.99,3483.89,4269494,426950464.0,1129],[20240716,3483.89,3484.18,3484.49,3483.36,3483.68,4943112,494312160.0,1130],[20240716,3483.68,3484.15,3484.15,3480.52,3481.39,19290136,1929014400.0,1301],[20240716,3481.39,3481.52,3481.85,3480.44,3481.12,8567486,856749568.0,1302],[20240716,3481.12,3481.29,3482.08,3480.5,3481.09,7385920,738592960.0,1303],[20240716,3481.09,3481.06,3481.95,3481.06,3481.28,7872812,787281984.0,1304],[20240716,3481.28,3481.29,3481.29,3479.7,3479.83,9438173,943817920.0,1305],[20240716,3479.83,3479.77,3481.86,3479.72,3481.28,6566911,656692096.0,1306],[20240716,3481.28,3481.29,3481.47,3480.02,3480.22,9121777,912178624.0,1307],[20240716,3480.22,3480.04,3481.14,3479.94,3480.66,8062387,806239552.0,1308],[20240716,3480.66,3480.31,3482.52,3480.31,3482.01,11889279,1188929024.0,1309],[20240716,3482.01,3481.84,3482.02,3481.24,3481.24,7170363,717037248.0,1310],[20240716,3481.24,3480.87,3481.1,3479.6,3479.7,7717123,771713536.0,1311],[20240716,3479.7,3479.55,3479.83,3479.13,3479.62,6712485,671249600.0,1312],[20240716,3479.62,3479.86,3479.86,3478.96,3479.54,6011366,601137408.0,1313],[20240716,3479.54,3479.28,3480.18,3479.25,3480.18,5004336,500434592.0,1314],[20240716,3480.18,3480.2,3480.81,3480.11,3480.59,5414708,541471872.0,1315],[20240716,3480.59,3480.58,3482.44,3480.23,3482.44,5463323,546333120.0,1316],[20240716,3482.44,3481.95,3482.12,3481.6,3481.9,5111286,511129440.0,1317],[20240716,3481.9,3481.89,3481.89,3480.88,3481.4,6691701,669170752.0,1318],[20240716,3481.4,3481.32,3481.65,3481.13,3481.18,6068772,606878272.0,1319],[20240716,3481.18,3480.99,3481.17,3480.11,3480.11,6580408,658041856.0,1320],[20240716,3480.11,3480.26,3481.28,3480.03,3481.02,5543429,554343744.0,1321],[20240716,3481.02,3480.87,3481.17,3480.58,3480.78,6066341,606635200.0,1322],[20240716,3480.78,3480.78,3480.78,3479.78,3479.86,5108025,510803616.0,1323],[20240716,3479.86,3479.89,3480.56,3479.68,3480.29,4835901,483591424.0,1324],[20240716,3480.29,3479.9,3480.84,3479.9,3480.31,4935432,493544256.0,1325],[20240716,3480.31,3480.34,3480.38,3479.7,3479.77,5665412,566542080.0,1326],[20240716,3479.77,3479.52,3479.86,3478.66,3478.91,6180016,618002560.0,1327],[20240716,3478.91,3479.01,3482.15,3478.98,3482.15,8370594,837060160.0,1328],[20240716,3482.15,3482.13,3484.7,3481.73,3484.7,7469633,746964480.0,1329],[20240716,3484.7,3484.47,3485.12,3483.89,3485.12,5988377,598838592.0,1330],[20240716,3485.12,3485.3,3486.61,3485.3,3486.39,8353356,835336512.0,1331],[20240716,3486.39,3486.52,3488.19,3486.23,3488.03,7767141,776715200.0,1332],[20240716,3488.03,3488.23,3490.05,3487.67,3490.05,9150602,915061504.0,1333],[20240716,3490.05,3490.69,3492.75,3490.69,3492.39,11568594,1156860544.0,1334],[20240716,3492.39,3492.53,3492.9,3492.07,3492.07,8980227,898023872.0,1335],[20240716,3492.07,3491.87,3493.25,3491.63,3493.17,8905204,890521408.0,1336],[20240716,3493.17,3492.84,3492.84,3490.31,3490.51,7924513,792452096.0,1337],[20240716,3490.51,3490.47,3490.47,3489.7,3490.19,5643322,564333248.0,1338],[20240716,3490.19,3490.19,3490.48,3489.54,3489.56,5894531,589454016.0,1339],[20240716,3489.56,3489.62,3493.39,3489.62,3493.39,9783110,978312128.0,1340],[20240716,3493.39,3493.17,3493.23,3491.03,3491.29,9212816,921282816.0,1341],[20240716,3491.29,3491.36,3492.25,3490.1,3490.59,7847101,784710976.0,1342],[20240716,3490.59,3490.49,3491.02,3490.42,3491.02,6210698,621070784.0,1343],[20240716,3491.02,3490.95,3491.59,3490.95,3491.54,5316859,531686848.0,1344],[20240716,3491.54,3491.45,3491.78,3490.85,3491.78,5269211,526922048.0,1345],[20240716,3491.78,3492.28,3493.0,3492.0,3492.87,7992150,799215872.0,1346],[20240716,3492.87,3493.05,3494.49,3492.81,3494.43,9259191,925919744.0,1347],[20240716,3494.43,3494.14,3496.24,3493.46,3496.24,8731301,873131136.0,1348],[20240716,3496.24,3495.98,3495.98,3494.13,3494.13,8004478,800448768.0,1349],[20240716,3494.13,3493.96,3493.97,3492.39,3492.39,6510688,651069696.0,1350],[20240716,3492.39,3492.43,3492.43,3491.21,3491.23,5477485,547749568.0,1351],[20240716,3491.23,3491.15,3491.16,3488.9,3489.2,6817972,681798464.0,1352],[20240716,3489.2,3488.9,3489.9,3488.9,3489.9,4886027,488603616.0,1353],[20240716,3489.9,3489.78,3490.41,3489.78,3490.01,4304512,430452032.0,1354],[20240716,3490.01,3490.1,3490.4,3489.55,3490.3,4469237,446924608.0,1355],[20240716,3490.3,3490.26,3490.55,3489.96,3490.3,4878507,487851744.0,1356],[20240716,3490.3,3490.31,3491.28,3490.31,3490.86,7055333,705534400.0,1357],[20240716,3490.86,3490.95,3491.21,3490.48,3490.63,5297944,529795296.0,1358],[20240716,3490.63,3490.63,3490.93,3489.41,3489.41,5148313,514832192.0,1359],[20240716,3489.41,3489.02,3491.49,3488.59,3491.2,6909294,690930496.0,1400],[20240716,3491.2,3490.46,3491.82,3490.32,3491.82,5743023,574303232.0,1401],[20240716,3491.82,3491.76,3491.76,3490.19,3490.28,5192254,519226560.0,1402],[20240716,3490.28,3490.09,3490.1,3488.31,3488.31,5788629,578863936.0,1403],[20240716,3488.31,3488.05,3488.05,3486.82,3486.82,7658796,765880704.0,1404],[20240716,3486.82,3486.86,3487.52,3486.73,3487.08,5561875,556188352.0,1405],[20240716,3487.08,3487.08,3487.72,3487.04,3487.72,4814104,481411424.0,1406],[20240716,3487.72,3487.35,3488.89,3487.18,3488.37,5577806,557781568.0,1407],[20240716,3488.37,3488.54,3488.61,3488.0,3488.11,5518219,551823040.0,1408],[20240716,3488.11,3488.14,3488.31,3487.01,3487.88,4840307,484031680.0,1409],[20240716,3487.88,3487.57,3487.74,3486.49,3487.16,5090093,509010336.0,1410],[20240716,3487.16,3486.96,3490.59,3486.82,3490.59,7669385,766939648.0,1411],[20240716,3490.59,3491.15,3492.56,3490.42,3492.49,6600732,660074240.0,1412],[20240716,3492.49,3492.34,3493.12,3492.13,3493.12,5271643,527165344.0,1413],[20240716,3493.12,3493.44,3494.44,3492.52,3494.44,7052698,705270592.0,1414],[20240716,3494.44,3494.24,3494.64,3493.13,3494.01,5101871,510188032.0,1415],[20240716,3494.01,3494.05,3494.05,3491.47,3493.04,5929060,592907072.0,1416],[20240716,3493.04,3492.95,3494.81,3492.9,3494.7,5874525,587453568.0,1417],[20240716,3494.7,3494.41,3495.14,3493.98,3495.01,5406363,540637376.0,1418],[20240716,3495.01,3494.63,3495.41,3494.47,3495.28,6175758,617576704.0,1419],[20240716,3495.28,3495.08,3495.08,3493.6,3493.88,5726814,572682368.0,1420],[20240716,3493.88,3493.41,3493.87,3491.68,3491.68,5693309,569332032.0,1421],[20240716,3491.68,3491.79,3492.1,3491.58,3491.81,5105060,510507104.0,1422],[20240716,3491.81,3491.98,3492.14,3491.38,3491.91,4861086,486109536.0,1423],[20240716,3491.91,3492.05,3493.29,3491.87,3492.02,5563515,556352576.0,1424],[20240716,3492.02,3491.99,3492.71,3491.84,3492.71,4382867,438287712.0,1425],[20240716,3492.71,3492.52,3492.89,3492.42,3492.72,6011288,601129856.0,1426],[20240716,3492.72,3492.74,3492.77,3491.97,3491.97,5048589,504859680.0,1427],[20240716,3491.97,3491.72,3492.89,3491.72,3492.51,4987049,498706016.0,1428],[20240716,3492.51,3492.36,3492.75,3491.87,3492.4,4912831,491284064.0,1429],[20240716,3492.4,3492.45,3492.45,3491.43,3491.61,5449061,544907072.0,1430],[20240716,3491.61,3491.44,3492.66,3491.44,3492.66,6385966,638597696.0,1431],[20240716,3492.66,3492.51,3493.16,3492.45,3492.7,5480513,548052480.0,1432],[20240716,3492.7,3492.2,3492.2,3490.4,3490.75,7966020,796603008.0,1433],[20240716,3490.75,3490.52,3491.9,3490.52,3491.02,5896886,589689856.0,1434],[20240716,3491.02,3491.06,3491.89,3490.7,3491.89,5916311,591631936.0,1435],[20240716,3491.89,3491.53,3492.54,3491.35,3491.72,6135856,613586688.0,1436],[20240716,3491.72,3491.32,3491.32,3490.06,3490.41,6343785,634379712.0,1437],[20240716,3490.41,3490.19,3490.55,3489.63,3489.94,6840838,684084928.0,1438],[20240716,3489.94,3490.31,3490.58,3489.94,3490.11,5497264,549727360.0,1439],[20240716,3490.11,3489.78,3493.57,3489.78,3493.57,8984048,898406016.0,1440],[20240716,3493.57,3493.58,3494.78,3492.55,3494.78,8721140,872115008.0,1441],[20240716,3494.78,3495.08,3495.52,3493.79,3494.32,8596679,859668672.0,1442],[20240716,3494.32,3493.72,3495.24,3493.72,3495.21,7840533,784054144.0,1443],[20240716,3495.21,3495.23,3495.92,3494.92,3495.81,7950013,795002304.0,1444],[20240716,3495.81,3495.83,3496.22,3495.25,3495.42,8266460,826647104.0,1445],[20240716,3495.42,3495.99,3496.69,3495.7,3496.5,9202142,920215360.0,1446],[20240716,3496.5,3496.83,3497.07,3495.92,3495.92,10200526,1020053888.0,1447],[20240716,3495.92,3496.09,3497.52,3496.09,3497.52,9117185,911719424.0,1448],[20240716,3497.52,3497.64,3498.45,3497.16,3498.39,10598099,1059810752.0,1449],[20240716,3498.39,3498.38,3499.16,3498.15,3498.95,10396587,1039659776.0,1450],[20240716,3498.95,3498.74,3498.98,3497.8,3497.98,10823576,1082358656.0,1451],[20240716,3497.98,3497.9,3499.39,3497.58,3499.39,10757758,1075776896.0,1452],[20240716,3499.39,3499.31,3499.94,3498.93,3499.72,12037459,1203746816.0,1453],[20240716,3499.72,3499.8,3500.23,3499.44,3499.44,11566686,1156669696.0,1454],[20240716,3499.44,3499.33,3500.02,3499.16,3499.71,12497937,1249794560.0,1455],[20240716,3499.71,3499.41,3499.41,3498.23,3498.58,13257943,1325795328.0,1456],[20240716,3498.58,3498.69,3500.29,3498.45,3500.29,12235750,1223575936.0,1457],[20240716,3500.29,3499.44,3499.44,3499.07,3499.13,890752,89075280.0,1458],[20240716,3499.13,3499.13,3499.13,3499.13,3499.13,0,0.0,1459],[20240716,3499.13,3498.63,3498.63,3498.28,3498.28,25906205,2590620416.0,1500],[20240717,3498.28,3494.21,3497.19,3492.84,3492.84,67532930,6753293824.0,931],[20240717,3492.84,3492.98,3493.03,3492.19,3492.37,28825950,2882595840.0,932],[20240717,3492.37,3492.38,3493.55,3491.93,3492.28,29126661,2912666880.0,933],[20240717,3492.28,3492.34,3492.44,3490.8,3490.91,24339370,2433938176.0,934],[20240717,3490.91,3490.78,3490.78,3488.72,3489.83,25566928,2556693760.0,935],[20240717,3489.83,3490.08,3491.05,3489.79,3490.31,22625302,2262531584.0,936],[20240717,3490.31,3490.52,3491.65,3489.84,3491.61,23773167,2377317632.0,937],[20240717,3491.61,3491.9,3492.53,3491.58,3491.93,22242779,2224279040.0,938],[20240717,3491.93,3492.05,3493.42,3491.88,3492.86,21770865,2177087744.0,939],[20240717,3492.86,3492.92,3494.84,3492.92,3494.53,18225544,1822555776.0,940],[20240717,3494.53,3493.72,3493.72,3492.14,3492.93,19827297,1982730880.0,941],[20240717,3492.93,3493.12,3493.29,3492.29,3492.37,17605485,1760549504.0,942],[20240717,3492.37,3492.81,3493.79,3492.69,3492.85,16392670,1639268224.0,943],[20240717,3492.85,3492.72,3494.61,3492.72,3493.84,16730987,1673099776.0,944],[20240717,3493.84,3493.95,3494.4,3492.06,3492.33,14587639,1458764800.0,945],[20240717,3492.33,3492.25,3492.25,3490.2,3490.4,19082568,1908257664.0,946],[20240717,3490.4,3490.13,3490.58,3489.46,3489.46,15306033,1530604288.0,947],[20240717,3489.46,3489.37,3491.41,3489.35,3490.69,15937223,1593723008.0,948],[20240717,3490.69,3490.68,3490.9,3490.08,3490.32,13773689,1377370240.0,949],[20240717,3490.32,3490.11,3491.53,3489.58,3490.93,13986925,1398693504.0,950],[20240717,3490.93,3490.72,3491.5,3489.7,3491.21,15649732,1564973824.0,951],[20240717,3491.21,3491.15,3492.02,3490.95,3491.11,12394127,1239413760.0,952],[20240717,3491.11,3491.35,3491.35,3489.22,3489.3,13714029,1371404032.0,953],[20240717,3489.3,3489.17,3489.5,3488.81,3488.9,13423515,1342352768.0,954],[20240717,3488.9,3488.98,3490.55,3488.95,3490.28,11353646,1135365632.0,955],[20240717,3490.28,3490.12,3490.12,3488.56,3488.56,12118916,1211892352.0,956],[20240717,3488.56,3488.18,3488.18,3486.44,3487.04,15198699,1519870720.0,957],[20240717,3487.04,3487.27,3489.88,3486.22,3489.88,13954874,1395488512.0,958],[20240717,3489.88,3489.62,3490.73,3489.62,3490.23,10718805,1071881600.0,959],[20240717,3490.23,3490.45,3491.51,3490.13,3490.72,11773799,1177380992.0,1000],[20240717,3490.72,3490.86,3492.54,3490.01,3491.02,16818432,1681844224.0,1001],[20240717,3491.02,3491.25,3494.3,3491.25,3493.64,13377456,1337746432.0,1002],[20240717,3493.64,3493.27,3495.31,3493.27,3495.27,12985664,1298567296.0,1003],[20240717,3495.27,3494.63,3494.98,3492.38,3494.82,12398546,1239855616.0,1004],[20240717,3494.82,3494.91,3494.91,3492.32,3492.32,11293166,1129317632.0,1005],[20240717,3492.32,3492.1,3492.1,3490.87,3490.87,9314184,931419584.0,1006],[20240717,3490.87,3490.7,3494.1,3490.7,3494.1,13577046,1357705728.0,1007],[20240717,3494.1,3494.63,3496.08,3493.42,3493.42,13327715,1332772480.0,1008],[20240717,3493.42,3493.54,3495.83,3493.54,3494.6,11467694,1146770304.0,1009],[20240717,3494.6,3494.64,3495.09,3494.3,3494.3,9180389,918040192.0,1010],[20240717,3494.3,3494.04,3494.04,3491.46,3491.95,13001734,1300174336.0,1011],[20240717,3491.95,3491.89,3492.02,3491.15,3491.44,10246382,1024639296.0,1012],[20240717,3491.44,3491.03,3493.37,3491.03,3492.43,11430239,1143024768.0,1013],[20240717,3492.43,3492.35,3492.5,3490.95,3491.42,9071238,907124864.0,1014],[20240717,3491.42,3491.33,3491.74,3491.11,3491.34,9316832,931684096.0,1015],[20240717,3491.34,3491.22,3492.01,3491.22,3491.32,12569195,1256920576.0,1016],[20240717,3491.32,3491.48,3492.07,3489.89,3491.82,10553931,1055394048.0,1017],[20240717,3491.82,3491.97,3494.03,3491.97,3493.63,10908278,1090828800.0,1018],[20240717,3493.63,3493.67,3493.73,3490.68,3490.68,13297292,1329730048.0,1019],[20240717,3490.68,3490.9,3492.44,3490.9,3492.38,11076414,1107642368.0,1020],[20240717,3492.38,3492.32,3494.35,3492.32,3494.35,10256478,1025648832.0,1021],[20240717,3494.35,3494.31,3495.63,3493.91,3494.36,8843298,884330624.0,1022],[20240717,3494.36,3494.22,3495.35,3494.22,3494.75,7790580,779058816.0,1023],[20240717,3494.75,3494.62,3494.62,3493.42,3494.08,7613593,761360320.0,1024],[20240717,3494.08,3493.78,3495.31,3493.78,3495.31,7666174,766618240.0,1025],[20240717,3495.31,3495.07,3495.19,3494.5,3494.97,8533301,853331072.0,1026],[20240717,3494.97,3494.68,3496.13,3494.68,3495.64,8692234,869224192.0,1027],[20240717,3495.64,3495.72,3495.72,3494.63,3495.58,8744596,874460672.0,1028],[20240717,3495.58,3495.65,3497.16,3495.65,3496.43,8682137,868214784.0,1029],[20240717,3496.43,3495.36,3496.14,3495.25,3495.35,8467218,846722816.0,1030],[20240717,3495.35,3495.07,3495.37,3494.01,3494.22,10754686,1075469312.0,1031],[20240717,3494.22,3494.24,3494.73,3493.74,3493.75,8593083,859309248.0,1032],[20240717,3493.75,3493.88,3493.88,3492.53,3492.97,8308575,830858624.0,1033],[20240717,3492.97,3492.96,3493.12,3491.82,3492.88,7119705,711971776.0,1034],[20240717,3492.88,3492.84,3493.22,3491.15,3491.24,7345234,734524416.0,1035],[20240717,3491.24,3491.27,3492.04,3490.69,3491.54,7133302,713331136.0,1036],[20240717,3491.54,3490.4,3492.58,3490.4,3492.04,7104550,710455936.0,1037],[20240717,3492.04,3492.14,3492.78,3491.58,3491.63,7574063,757407168.0,1038],[20240717,3491.63,3491.57,3492.04,3490.69,3490.99,7889118,788912768.0,1039],[20240717,3490.99,3490.93,3491.02,3490.18,3490.87,6549331,654934144.0,1040],[20240717,3490.87,3490.52,3492.85,3489.86,3492.61,9013776,901378496.0,1041],[20240717,3492.61,3492.96,3495.68,3492.96,3495.03,9873793,987380416.0,1042],[20240717,3495.03,3494.6,3495.16,3492.99,3493.92,7204690,720470080.0,1043],[20240717,3493.92,3494.7,3495.45,3494.02,3494.92,6575556,657556608.0,1044],[20240717,3494.92,3495.1,3496.6,3493.77,3496.59,7963651,796366208.0,1045],[20240717,3496.59,3496.46,3496.54,3494.14,3495.38,8715643,871565248.0,1046],[20240717,3495.38,3495.47,3497.51,3495.47,3497.28,8277886,827789568.0,1047],[20240717,3497.28,3497.75,3497.75,3495.31,3496.59,8541213,854122496.0,1048],[20240717,3496.59,3496.04,3496.64,3494.84,3494.98,7131863,713187456.0,1049],[20240717,3494.98,3495.04,3495.45,3494.38,3494.73,7207358,720736896.0,1050],[20240717,3494.73,3495.01,3495.3,3494.21,3494.6,7306100,730610816.0,1051],[20240717,3494.6,3494.31,3494.31,3492.69,3493.38,8018879,801888512.0,1052],[20240717,3493.38,3493.33,3494.99,3493.16,3494.46,7976146,797615616.0,1053],[20240717,3494.46,3494.47,3494.47,3493.28,3493.28,6451498,645150656.0,1054],[20240717,3493.28,3493.66,3494.5,3493.24,3493.24,5205269,520527808.0,1055],[20240717,3493.24,3493.58,3493.58,3492.68,3492.93,5323993,532400288.0,1056],[20240717,3492.93,3492.67,3494.28,3492.67,3492.83,5938152,593816256.0,1057],[20240717,3492.83,3492.59,3493.07,3491.6,3492.57,6222661,622267200.0,1058],[20240717,3492.57,3492.57,3494.05,3491.8,3493.87,5862168,586217728.0,1059],[20240717,3493.87,3493.31,3493.43,3492.62,3492.7,4615659,461566752.0,1100],[20240717,3492.7,3492.48,3493.08,3492.4,3492.55,5086294,508630656.0,1101],[20240717,3492.55,3492.31,3492.85,3491.83,3492.42,5516663,551667392.0,1102],[20240717,3492.42,3492.34,3492.52,3491.15,3491.88,5010013,501002528.0,1103],[20240717,3491.88,3492.01,3493.72,3492.01,3492.52,6330356,633036864.0,1104],[20240717,3492.52,3492.41,3492.41,3490.67,3491.11,5468272,546828352.0,1105],[20240717,3491.11,3491.75,3491.91,3491.3,3491.61,5063295,506330432.0,1106],[20240717,3491.61,3491.19,3491.86,3490.57,3491.48,5827000,582701120.0,1107],[20240717,3491.48,3491.48,3491.48,3489.86,3489.88,6174496,617450688.0,1108],[20240717,3489.88,3490.39,3492.14,3490.39,3491.24,6340379,634038848.0,1109],[20240717,3491.24,3491.18,3491.21,3490.13,3490.78,5239802,523981024.0,1110],[20240717,3490.78,3490.91,3491.23,3489.89,3490.97,5560127,556013632.0,1111],[20240717,3490.97,3490.87,3496.5,3490.87,3496.5,11942843,1194285312.0,1112],[20240717,3496.5,3496.57,3498.21,3495.32,3496.78,10171776,1017178432.0,1113],[20240717,3496.78,3496.78,3498.61,3496.72,3497.92,7224224,722423424.0,1114],[20240717,3497.92,3497.81,3499.48,3497.59,3498.3,8044822,804483264.0,1115],[20240717,3498.3,3497.91,3498.47,3495.49,3495.69,8589752,858975936.0,1116],[20240717,3495.69,3495.76,3495.76,3494.22,3495.35,7848068,784808064.0,1117],[20240717,3495.35,3495.1,3495.57,3494.45,3494.82,6330472,633048064.0,1118],[20240717,3494.82,3494.89,3495.28,3493.36,3493.36,8296202,829621184.0,1119],[20240717,3493.36,3493.22,3495.45,3491.83,3495.45,10959474,1095948544.0,1120],[20240717,3495.45,3495.42,3496.27,3494.32,3495.62,8155891,815590400.0,1121],[20240717,3495.62,3495.23,3496.08,3494.34,3495.32,8051135,805114624.0,1122],[20240717,3495.32,3494.71,3496.83,3494.71,3496.55,8097402,809741184.0,1123],[20240717,3496.55,3496.49,3498.44,3496.15,3498.44,9714608,971461824.0,1124],[20240717,3498.44,3498.18,3498.58,3497.19,3497.59,8233149,823316032.0,1125],[20240717,3497.59,3497.16,3498.64,3495.68,3498.64,8689651,868965952.0,1126],[20240717,3498.64,3498.5,3500.12,3498.11,3499.05,7652356,765236288.0,1127],[20240717,3499.05,3499.17,3500.02,3498.33,3499.74,6862923,686293312.0,1128],[20240717,3499.74,3499.51,3501.27,3499.51,3500.53,8266701,826670784.0,1129],[20240717,3500.53,3500.46,3502.16,3500.46,3501.6,7904670,790468224.0,1130],[20240717,3501.6,3501.55,3501.55,3498.21,3499.55,22838453,2283845888.0,1301],[20240717,3499.55,3498.85,3498.85,3495.28,3496.19,12240891,1224090112.0,1302],[20240717,3496.19,3496.09,3496.09,3494.39,3494.66,7282991,728300352.0,1303],[20240717,3494.66,3494.41,3496.59,3494.24,3494.81,7971815,797182720.0,1304],[20240717,3494.81,3494.85,3496.22,3493.73,3495.6,6727228,672723712.0,1305],[20240717,3495.6,3495.49,3495.49,3493.45,3493.57,7370370,737037952.0,1306],[20240717,3493.57,3493.91,3494.56,3492.36,3492.71,7670469,767048128.0,1307],[20240717,3492.71,3492.24,3493.32,3491.0,3492.18,7547997,754800640.0,1308],[20240717,3492.18,3492.16,3493.54,3491.16,3493.13,6470928,647094016.0,1309],[20240717,3493.13,3492.89,3493.13,3492.0,3492.68,5621273,562128256.0,1310],[20240717,3492.68,3492.77,3492.77,3491.24,3492.0,5823225,582323392.0,1311],[20240717,3492.0,3491.78,3495.38,3490.98,3495.27,9201529,920153792.0,1312],[20240717,3495.27,3495.54,3496.81,3495.07,3495.23,6087854,608786624.0,1313],[20240717,3495.23,3495.79,3496.72,3495.55,3496.38,5620522,562052992.0,1314],[20240717,3496.38,3496.2,3497.23,3495.65,3495.65,4827684,482769344.0,1315],[20240717,3495.65,3495.41,3497.11,3495.34,3496.93,5721688,572169856.0,1316],[20240717,3496.93,3496.77,3497.38,3495.68,3497.38,5710819,571082944.0,1317],[20240717,3497.38,3496.89,3496.98,3495.24,3495.7,5340325,534033472.0,1318],[20240717,3495.7,3495.5,3497.63,3495.5,3495.74,5974524,597453568.0,1319],[20240717,3495.74,3495.24,3495.42,3494.2,3495.16,5016639,501665056.0,1320],[20240717,3495.16,3494.76,3496.3,3494.47,3494.9,4900967,490097568.0,1321],[20240717,3494.9,3494.83,3495.81,3494.81,3495.13,4233637,423364704.0,1322],[20240717,3495.13,3494.92,3495.18,3493.57,3493.57,4781476,478148768.0,1323],[20240717,3493.57,3493.3,3494.14,3492.58,3492.68,4425588,442559904.0,1324],[20240717,3492.68,3492.34,3494.22,3491.59,3494.09,7098559,709857088.0,1325],[20240717,3494.09,3493.79,3493.79,3491.78,3492.73,3927181,392719232.0,1326],[20240717,3492.73,3492.98,3493.68,3492.4,3493.06,4178845,417885408.0,1327],[20240717,3493.06,3493.05,3493.92,3492.86,3493.41,4250070,425007744.0,1328],[20240717,3493.41,3493.19,3493.45,3491.98,3492.46,4678245,467825440.0,1329],[20240717,3492.46,3492.16,3492.44,3491.21,3491.21,4775963,477597312.0,1330],[20240717,3491.21,3491.12,3492.87,3491.12,3491.63,5942624,594263488.0,1331],[20240717,3491.63,3492.02,3495.01,3491.78,3494.61,6304708,630471680.0,1332],[20240717,3494.61,3494.23,3497.39,3493.63,3497.39,6270689,627070080.0,1333],[20240717,3497.39,3497.67,3498.1,3496.66,3497.67,5884411,588442240.0,1334],[20240717,3497.67,3497.71,3499.34,3497.64,3498.93,5559470,555947840.0,1335],[20240717,3498.93,3498.93,3500.41,3498.83,3500.41,6429434,642944576.0,1336],[20240717,3500.41,3500.77,3502.15,3500.38,3502.15,6709473,670948160.0,1337],[20240717,3502.15,3501.78,3502.34,3499.79,3502.34,7564588,756459776.0,1338],[20240717,3502.34,3502.49,3504.11,3502.21,3502.93,7909974,790998464.0,1339],[20240717,3502.93,3503.5,3504.55,3502.43,3502.64,7217057,721706688.0,1340],[20240717,3502.64,3502.96,3503.13,3500.82,3501.93,6180614,618062144.0,1341],[20240717,3501.93,3502.25,3502.25,3500.55,3501.18,5137251,513726208.0,1342],[20240717,3501.18,3500.86,3500.96,3499.64,3499.84,4353123,435313056.0,1343],[20240717,3499.84,3499.8,3502.82,3499.8,3502.82,6379952,637996032.0,1344],[20240717,3502.82,3502.72,3504.51,3502.72,3504.04,6804513,680452224.0,1345],[20240717,3504.04,3504.17,3505.19,3503.68,3504.07,6627263,662727360.0,1346],[20240717,3504.07,3503.99,3505.57,3503.29,3503.43,6488165,648817408.0,1347],[20240717,3503.43,3504.4,3508.24,3504.4,3508.24,8099922,809993344.0,1348],[20240717,3508.24,3508.24,3509.19,3506.12,3508.18,9391964,939197376.0,1349],[20240717,3508.18,3508.64,3510.92,3507.68,3510.92,11231920,1123192832.0,1350],[20240717,3510.92,3509.88,3512.67,3509.88,3511.14,11267179,1126718848.0,1351],[20240717,3511.14,3511.42,3511.42,3507.29,3507.67,8094450,809445952.0,1352],[20240717,3507.67,3507.88,3507.98,3505.91,3507.68,5267745,526775520.0,1353],[20240717,3507.68,3507.26,3507.67,3504.99,3507.38,5664148,566415616.0,1354],[20240717,3507.38,3507.45,3507.61,3506.13,3506.13,4116837,411684608.0,1355],[20240717,3506.13,3506.62,3506.62,3503.16,3503.2,5961401,596140928.0,1356],[20240717,3503.2,3503.37,3509.39,3503.29,3509.39,7858677,785868928.0,1357],[20240717,3509.39,3509.2,3509.7,3508.26,3509.6,6071123,607113408.0,1358],[20240717,3509.6,3509.97,3511.79,3509.87,3511.76,8405051,840506176.0,1359],[20240717,3511.76,3511.96,3513.46,3511.29,3511.29,8332738,833274880.0,1400],[20240717,3511.29,3511.38,3513.8,3511.38,3512.6,8281738,828175040.0,1401],[20240717,3512.6,3513.22,3514.48,3512.6,3513.5,7376332,737634240.0,1402],[20240717,3513.5,3513.49,3513.49,3511.4,3512.54,7133196,713320512.0,1403],[20240717,3512.54,3512.48,3512.48,3509.97,3512.24,6369128,636913792.0,1404],[20240717,3512.24,3512.22,3512.22,3508.61,3509.43,5331770,533177792.0,1405],[20240717,3509.43,3509.63,3510.46,3509.47,3510.46,5381948,538195904.0,1406],[20240717,3510.46,3510.51,3510.51,3508.67,3509.0,5221173,522118368.0,1407],[20240717,3509.0,3508.76,3508.81,3506.59,3506.69,5917976,591798528.0,1408],[20240717,3506.69,3507.2,3508.36,3507.2,3507.73,5240478,524048864.0,1409],[20240717,3507.73,3507.7,3507.96,3505.48,3505.48,5347048,534705568.0,1410],[20240717,3505.48,3505.3,3511.46,3505.3,3511.46,10083600,1008360896.0,1411],[20240717,3511.46,3511.65,3512.21,3511.27,3511.27,6762025,676203712.0,1412],[20240717,3511.27,3511.59,3512.64,3509.58,3510.24,7191273,719128448.0,1413],[20240717,3510.24,3510.75,3510.98,3508.68,3509.17,6102796,610280576.0,1414],[20240717,3509.17,3509.52,3509.97,3508.91,3509.92,5303261,530326912.0,1415],[20240717,3509.92,3510.1,3510.1,3507.52,3508.14,5631085,563109248.0,1416],[20240717,3508.14,3507.93,3508.06,3506.21,3506.47,5438938,543894784.0,1417],[20240717,3506.47,3506.58,3509.05,3505.9,3508.67,7595286,759529728.0,1418],[20240717,3508.67,3508.8,3509.35,3507.98,3508.41,4920784,492079328.0,1419],[20240717,3508.41,3508.11,3508.11,3506.17,3507.24,5595240,559525120.0,1420],[20240717,3507.24,3507.33,3507.75,3506.21,3507.4,5249404,524941728.0,1421],[20240717,3507.4,3508.01,3508.01,3506.31,3506.36,4935460,493547360.0,1422],[20240717,3506.36,3506.18,3506.18,3504.6,3504.6,5720370,572038016.0,1423],[20240717,3504.6,3504.61,3506.9,3503.19,3506.56,8077868,807787904.0,1424],[20240717,3506.56,3506.92,3508.88,3506.92,3508.8,6702089,670209792.0,1425],[20240717,3508.8,3509.06,3509.23,3507.9,3508.43,5276484,527649536.0,1426],[20240717,3508.43,3508.06,3508.42,3507.65,3508.3,5034395,503440544.0,1427],[20240717,3508.3,3508.56,3508.89,3507.8,3507.96,5571330,557134336.0,1428],[20240717,3507.96,3508.17,3508.51,3507.47,3507.47,5252317,525232736.0,1429],[20240717,3507.47,3507.77,3507.77,3505.88,3506.76,6256026,625603712.0,1430],[20240717,3506.76,3506.43,3507.35,3504.74,3506.81,7627897,762790784.0,1431],[20240717,3506.81,3507.24,3508.42,3507.24,3507.8,6729990,673000128.0,1432],[20240717,3507.8,3507.75,3508.51,3507.23,3508.51,6495698,649570496.0,1433],[20240717,3508.51,3508.57,3508.99,3507.57,3507.79,7211340,721135104.0,1434],[20240717,3507.79,3507.58,3507.75,3506.38,3507.04,7148027,714803776.0,1435],[20240717,3507.04,3507.29,3507.92,3505.19,3505.19,7338800,733881088.0,1436],[20240717,3505.19,3504.98,3506.35,3504.13,3505.83,9036109,903611968.0,1437],[20240717,3505.83,3505.62,3507.27,3505.62,3507.27,9827344,982735552.0,1438],[20240717,3507.27,3507.47,3507.47,3505.77,3507.28,7903624,790363392.0,1439],[20240717,3507.28,3507.21,3507.21,3506.26,3506.28,8097846,809785728.0,1440],[20240717,3506.28,3506.33,3506.86,3505.64,3506.4,8148388,814839872.0,1441],[20240717,3506.4,3506.05,3507.32,3506.05,3506.37,8920240,892024832.0,1442],[20240717,3506.37,3506.54,3507.7,3506.54,3507.31,8850123,885013184.0,1443],[20240717,3507.31,3507.53,3507.6,3506.57,3507.6,9021663,902167168.0,1444],[20240717,3507.6,3507.42,3508.03,3506.75,3508.03,11230526,1123053312.0,1445],[20240717,3508.03,3508.3,3508.82,3507.34,3508.82,11897659,1189766912.0,1446],[20240717,3508.82,3508.8,3510.16,3508.42,3510.04,13381995,1338200576.0,1447],[20240717,3510.04,3510.4,3511.12,3510.05,3510.62,12054274,1205428736.0,1448],[20240717,3510.62,3510.79,3511.57,3509.32,3509.34,12397764,1239777280.0,1449],[20240717,3509.34,3508.93,3508.93,3507.78,3508.78,10661720,1066172672.0,1450],[20240717,3508.78,3508.9,3508.9,3506.52,3506.79,11695895,1169590272.0,1451],[20240717,3506.79,3506.61,3507.13,3506.33,3506.38,12644634,1264464640.0,1452],[20240717,3506.38,3506.41,3506.41,3505.14,3505.14,12932139,1293214720.0,1453],[20240717,3505.14,3505.2,3505.47,3504.33,3504.82,11963561,1196357120.0,1454],[20240717,3504.82,3504.63,3504.96,3504.31,3504.55,12734353,1273436416.0,1455],[20240717,3504.55,3505.06,3505.06,3503.82,3504.23,12801882,1280189184.0,1456],[20240717,3504.23,3503.91,3504.12,3502.97,3503.85,13571065,1357107712.0,1457],[20240717,3503.85,3503.64,3504.33,3503.64,3504.33,1027873,102787360.0,1458],[20240717,3504.33,3504.33,3504.33,3504.33,3504.33,0,0.0,1459],[20240717,3504.33,3503.46,3503.46,3501.58,3501.58,22296170,2229617152.0,1500],[20240718,3501.58,3483.3,3490.91,3480.77,3486.27,74506768,7450679296.0,931],[20240718,3486.27,3485.41,3487.32,3484.51,3484.51,32512556,3251256320.0,932],[20240718,3484.51,3484.24,3484.55,3482.37,3482.87,28665986,2866599936.0,933],[20240718,3482.87,3483.27,3483.27,3479.65,3480.77,25616131,2561614336.0,934],[20240718,3480.77,3479.88,3479.88,3477.12,3477.55,24263796,2426380544.0,935],[20240718,3477.55,3477.08,3480.08,3475.72,3480.08,25555585,2555559168.0,936],[20240718,3480.08,3479.15,3484.61,3478.71,3484.1,23567795,2356780288.0,937],[20240718,3484.1,3483.8,3484.98,3483.35,3483.8,18721334,1872134400.0,938],[20240718,3483.8,3483.47,3486.39,3482.83,3486.07,19355343,1935535616.0,939],[20240718,3486.07,3486.18,3487.13,3485.05,3485.84,19318000,1931801088.0,940],[20240718,3485.84,3485.76,3487.81,3485.76,3486.96,18875357,1887536512.0,941],[20240718,3486.96,3486.54,3487.48,3484.51,3486.19,17299991,1730000384.0,942],[20240718,3486.19,3486.24,3488.11,3486.24,3487.22,15579717,1557972864.0,943],[20240718,3487.22,3487.2,3489.5,3486.66,3488.73,16063692,1606370048.0,944],[20240718,3488.73,3488.87,3490.19,3488.39,3488.75,16207504,1620751488.0,945],[20240718,3488.75,3489.31,3489.7,3487.37,3487.37,20404521,2040453120.0,946],[20240718,3487.37,3487.5,3487.5,3483.69,3486.22,18895339,1889534976.0,947],[20240718,3486.22,3485.76,3488.68,3485.76,3487.48,17299168,1729917696.0,948],[20240718,3487.48,3487.2,3487.62,3485.7,3485.7,15634723,1563473152.0,949],[20240718,3485.7,3485.2,3486.03,3485.13,3485.51,15774283,1577428992.0,950],[20240718,3485.51,3485.29,3485.29,3482.25,3482.36,16256105,1625611264.0,951],[20240718,3482.36,3481.89,3483.45,3481.83,3482.54,12550696,1255070592.0,952],[20240718,3482.54,3482.47,3483.4,3481.99,3483.1,12705745,1270575360.0,953],[20240718,3483.1,3482.7,3487.04,3482.7,3486.47,14567545,1456755584.0,954],[20240718,3486.47,3487.32,3490.05,3487.32,3490.05,11146113,1114612608.0,955],[20240718,3490.05,3490.71,3491.31,3489.73,3490.23,15086022,1508603136.0,956],[20240718,3490.23,3490.15,3491.78,3490.15,3491.05,13223124,1322313600.0,957],[20240718,3491.05,3490.56,3491.76,3490.35,3491.68,11993487,1199349632.0,958],[20240718,3491.68,3491.79,3491.79,3489.98,3490.39,12277782,1227779328.0,959],[20240718,3490.39,3490.1,3491.31,3489.39,3490.8,14146512,1414652160.0,1000],[20240718,3490.8,3490.42,3490.42,3487.66,3488.49,16561170,1656118016.0,1001],[20240718,3488.49,3488.74,3489.15,3487.73,3488.32,13925004,1392501376.0,1002],[20240718,3488.32,3487.92,3488.5,3486.81,3487.41,11905509,1190552064.0,1003],[20240718,3487.41,3486.98,3487.04,3485.12,3485.22,10903860,1090386816.0,1004],[20240718,3485.22,3484.91,3485.89,3484.46,3484.6,13459720,1345972992.0,1005],[20240718,3484.6,3484.07,3484.81,3483.51,3483.93,12436386,1243639680.0,1006],[20240718,3483.93,3483.77,3486.86,3483.77,3486.3,13938415,1393842432.0,1007],[20240718,3486.3,3485.49,3485.49,3484.13,3484.35,11685035,1168504576.0,1008],[20240718,3484.35,3484.48,3485.8,3483.95,3484.68,10944723,1094473088.0,1009],[20240718,3484.68,3485.01,3485.72,3483.95,3485.72,9863476,986348608.0,1010],[20240718,3485.72,3485.42,3485.44,3484.09,3484.31,7725457,772546816.0,1011],[20240718,3484.31,3485.51,3486.59,3485.28,3485.43,10089020,1008903104.0,1012],[20240718,3485.43,3486.03,3486.03,3484.78,3485.61,10439814,1043982272.0,1013],[20240718,3485.61,3485.91,3486.18,3484.5,3484.5,10789653,1078966528.0,1014],[20240718,3484.5,3484.07,3484.86,3483.45,3484.58,11512072,1151208064.0,1015],[20240718,3484.58,3484.7,3484.7,3483.49,3483.89,8891170,889118016.0,1016],[20240718,3483.89,3483.46,3483.79,3482.52,3483.27,9908519,990852992.0,1017],[20240718,3483.27,3483.31,3483.31,3481.39,3481.83,9573167,957317760.0,1018],[20240718,3481.83,3481.63,3482.69,3481.26,3481.37,10267992,1026800192.0,1019],[20240718,3481.37,3481.47,3482.58,3480.73,3480.73,9685262,968527360.0,1020],[20240718,3480.73,3480.46,3480.87,3479.05,3479.05,9712936,971294720.0,1021],[20240718,3479.05,3479.67,3483.17,3479.67,3482.7,10546165,1054617792.0,1022],[20240718,3482.7,3482.56,3482.92,3481.18,3481.18,7265887,726589696.0,1023],[20240718,3481.18,3481.07,3481.33,3479.04,3479.04,7704642,770465024.0,1024],[20240718,3479.04,3478.96,3480.49,3478.68,3478.68,8244787,824479296.0,1025],[20240718,3478.68,3478.51,3478.97,3477.67,3478.75,7352568,735257664.0,1026],[20240718,3478.75,3478.33,3482.58,3477.87,3482.58,10516357,1051636608.0,1027],[20240718,3482.58,3482.4,3483.17,3481.28,3482.08,9449362,944937280.0,1028],[20240718,3482.08,3482.13,3482.72,3481.39,3482.32,10228235,1022824640.0,1029],[20240718,3482.32,3482.05,3482.91,3481.22,3482.91,8650997,865100736.0,1030],[20240718,3482.91,3482.62,3483.59,3482.04,3482.53,8614399,861440896.0,1031],[20240718,3482.53,3483.07,3484.07,3482.37,3482.81,8300207,830021632.0,1032],[20240718,3482.81,3482.68,3483.25,3481.87,3482.78,7101102,710111360.0,1033],[20240718,3482.78,3482.95,3483.1,3480.76,3480.83,6951444,695145472.0,1034],[20240718,3480.83,3480.7,3481.31,3480.18,3480.46,7706389,770639872.0,1035],[20240718,3480.46,3480.31,3481.35,3480.2,3481.35,7171042,717105152.0,1036],[20240718,3481.35,3481.4,3481.4,3480.22,3480.37,7252691,725270080.0,1037],[20240718,3480.37,3480.18,3481.82,3479.86,3481.66,7611244,761125248.0,1038],[20240718,3481.66,3481.75,3481.92,3479.95,3480.37,5738208,573822016.0,1039],[20240718,3480.37,3480.73,3481.17,3480.6,3480.6,5692837,569284288.0,1040],[20240718,3480.6,3480.8,3480.96,3480.26,3480.33,5765858,576586752.0,1041],[20240718,3480.33,3480.63,3480.63,3479.66,3479.75,4706695,470670400.0,1042],[20240718,3479.75,3479.8,3479.8,3479.03,3479.33,5235996,523600576.0,1043],[20240718,3479.33,3479.16,3479.37,3477.61,3477.76,6169325,616933376.0,1044],[20240718,3477.76,3477.78,3478.61,3476.91,3478.61,7117551,711755840.0,1045],[20240718,3478.61,3478.5,3478.52,3477.36,3477.56,5398416,539842688.0,1046],[20240718,3477.56,3477.43,3477.84,3477.32,3477.32,5477274,547728704.0,1047],[20240718,3477.32,3477.36,3477.51,3477.07,3477.21,5336616,533662624.0,1048],[20240718,3477.21,3477.22,3478.96,3476.78,3478.78,6565407,656541888.0,1049],[20240718,3478.78,3478.78,3478.78,3476.86,3477.16,5559114,555912512.0,1050],[20240718,3477.16,3477.03,3478.0,3477.03,3477.64,4876196,487620512.0,1051],[20240718,3477.64,3477.73,3477.87,3476.72,3476.88,5479630,547963904.0,1052],[20240718,3476.88,3476.57,3481.91,3476.54,3481.91,8413816,841382336.0,1053],[20240718,3481.91,3482.1,3483.44,3481.8,3482.52,6610877,661088768.0,1054],[20240718,3482.52,3482.55,3485.66,3482.51,3485.66,6192850,619286080.0,1055],[20240718,3485.66,3485.55,3486.68,3485.26,3486.12,6655865,665587648.0,1056],[20240718,3486.12,3486.7,3488.85,3486.28,3488.17,6473929,647393984.0,1057],[20240718,3488.17,3488.18,3488.47,3487.07,3488.47,6394308,639431744.0,1058],[20240718,3488.47,3488.78,3490.94,3488.38,3490.43,7307879,730789120.0,1059],[20240718,3490.43,3490.27,3492.67,3489.96,3492.46,7514681,751469056.0,1100],[20240718,3492.46,3492.52,3495.05,3492.52,3495.05,11773339,1177335040.0,1101],[20240718,3495.05,3494.69,3496.48,3494.36,3496.48,10288215,1028822528.0,1102],[20240718,3496.48,3495.88,3497.03,3495.02,3496.73,10272653,1027266304.0,1103],[20240718,3496.73,3495.37,3495.37,3493.3,3493.53,7800908,780091904.0,1104],[20240718,3493.53,3493.51,3494.7,3492.18,3492.66,6622293,662230464.0,1105],[20240718,3492.66,3492.65,3494.02,3491.36,3493.86,6134539,613454848.0,1106],[20240718,3493.86,3494.12,3496.21,3494.12,3495.24,6526295,652630336.0,1107],[20240718,3495.24,3495.08,3495.75,3494.89,3495.53,5581283,558129664.0,1108],[20240718,3495.53,3495.56,3495.56,3493.17,3494.63,7307171,730717952.0,1109],[20240718,3494.63,3494.0,3494.83,3493.62,3494.02,6253868,625387712.0,1110],[20240718,3494.02,3494.28,3494.65,3493.28,3493.96,6463905,646391616.0,1111],[20240718,3493.96,3494.34,3494.53,3493.42,3493.74,5469234,546924288.0,1112],[20240718,3493.74,3493.67,3495.52,3493.67,3494.62,5860841,586085056.0,1113],[20240718,3494.62,3494.68,3494.72,3493.16,3494.37,4993472,499348128.0,1114],[20240718,3494.37,3494.23,3495.52,3493.94,3495.29,5969807,596981632.0,1115],[20240718,3495.29,3495.45,3497.16,3495.16,3496.95,6102831,610284160.0,1116],[20240718,3496.95,3496.94,3497.12,3495.22,3495.62,7203857,720386560.0,1117],[20240718,3495.62,3495.3,3498.01,3495.3,3498.01,5467332,546734336.0,1118],[20240718,3498.01,3497.96,3498.09,3497.13,3497.86,5865526,586553728.0,1119],[20240718,3497.86,3497.63,3498.22,3497.3,3497.58,5475648,547565760.0,1120],[20240718,3497.58,3497.56,3497.98,3496.95,3497.98,5987341,598735040.0,1121],[20240718,3497.98,3498.25,3500.86,3498.21,3499.87,7273209,727322048.0,1122],[20240718,3499.87,3500.28,3501.91,3499.58,3501.91,6164582,616459200.0,1123],[20240718,3501.91,3502.08,3502.99,3499.82,3502.99,7467272,746728512.0,1124],[20240718,3502.99,3503.14,3504.16,3501.76,3503.21,6835248,683525760.0,1125],[20240718,3503.21,3502.36,3503.12,3500.81,3501.5,6185216,618522624.0,1126],[20240718,3501.5,3501.28,3503.53,3501.1,3501.92,6151221,615123008.0,1127],[20240718,3501.92,3502.22,3503.3,3501.6,3502.42,5886969,588697792.0,1128],[20240718,3502.42,3502.6,3504.25,3502.6,3503.1,5779314,577932352.0,1129],[20240718,3503.1,3503.88,3505.71,3503.01,3505.71,5190181,519019264.0,1130],[20240718,3505.71,3505.36,3506.38,3502.3,3505.34,19217357,1921736448.0,1301],[20240718,3505.34,3505.68,3507.55,3505.68,3507.43,8742634,874264384.0,1302],[20240718,3507.43,3508.01,3509.07,3507.09,3508.41,7204396,720440448.0,1303],[20240718,3508.41,3508.86,3509.94,3507.98,3509.87,7931564,793157504.0,1304],[20240718,3509.87,3510.25,3512.56,3509.36,3512.56,8644506,864451456.0,1305],[20240718,3512.56,3512.77,3515.52,3512.77,3514.92,15232100,1523210752.0,1306],[20240718,3514.92,3515.03,3516.37,3513.97,3514.55,11022113,1102212224.0,1307],[20240718,3514.55,3516.1,3518.12,3515.21,3518.12,11231585,1123159552.0,1308],[20240718,3518.12,3517.67,3518.51,3514.28,3514.68,11093482,1109348992.0,1309],[20240718,3514.68,3515.19,3516.61,3514.16,3514.61,7973591,797360128.0,1310],[20240718,3514.61,3514.2,3514.42,3508.68,3509.1,7387232,738724032.0,1311],[20240718,3509.1,3509.23,3509.79,3509.21,3509.74,5366190,536620000.0,1312],[20240718,3509.74,3510.19,3513.75,3510.19,3512.62,8406344,840635392.0,1313],[20240718,3512.62,3512.63,3512.99,3511.05,3511.5,7345099,734511168.0,1314],[20240718,3511.5,3511.16,3512.76,3510.89,3512.2,6783472,678348032.0,1315],[20240718,3512.2,3512.41,3514.82,3512.41,3514.49,10185838,1018584512.0,1316],[20240718,3514.49,3514.95,3514.95,3512.63,3512.63,7919970,791998080.0,1317],[20240718,3512.63,3512.91,3513.35,3511.99,3512.21,6331492,633150336.0,1318],[20240718,3512.21,3512.0,3512.05,3509.58,3510.04,6981896,698190592.0,1319],[20240718,3510.04,3510.25,3512.76,3510.25,3512.49,6292931,629294080.0,1320],[20240718,3512.49,3512.61,3514.63,3512.48,3512.78,7768865,776887488.0,1321],[20240718,3512.78,3512.72,3514.75,3511.83,3514.75,6130274,613028480.0,1322],[20240718,3514.75,3514.62,3515.21,3514.05,3514.05,7309480,730949120.0,1323],[20240718,3514.05,3514.12,3514.12,3512.19,3512.19,6762575,676258432.0,1324],[20240718,3512.19,3512.03,3513.51,3512.03,3513.32,5108965,510897792.0,1325],[20240718,3513.32,3513.02,3513.49,3511.29,3511.73,6611620,661163136.0,1326],[20240718,3511.73,3511.88,3512.03,3511.55,3511.89,4760793,476080384.0,1327],[20240718,3511.89,3511.84,3512.44,3511.71,3512.06,5107858,510786784.0,1328],[20240718,3512.06,3511.84,3512.01,3511.3,3511.56,5408946,540895424.0,1329],[20240718,3511.56,3511.38,3511.67,3510.79,3511.67,4948343,494835424.0,1330],[20240718,3511.67,3511.63,3514.58,3511.63,3514.48,7509083,750909440.0,1331],[20240718,3514.48,3514.5,3515.76,3513.66,3515.76,8517343,851735168.0,1332],[20240718,3515.76,3515.82,3516.46,3515.29,3515.69,9329562,932957312.0,1333],[20240718,3515.69,3515.62,3516.06,3515.55,3516.06,7251317,725132800.0,1334],[20240718,3516.06,3516.38,3516.38,3513.72,3513.72,8880060,888006976.0,1335],[20240718,3513.72,3513.67,3515.4,3513.51,3514.96,7665417,766542528.0,1336],[20240718,3514.96,3514.76,3515.09,3514.35,3514.35,6330037,633004672.0,1337],[20240718,3514.35,3514.2,3515.97,3514.06,3515.57,6725398,672540608.0,1338],[20240718,3515.57,3515.97,3516.06,3514.03,3514.48,6234220,623422912.0,1339],[20240718,3514.48,3514.55,3515.22,3514.36,3514.54,5803177,580318848.0,1340],[20240718,3514.54,3514.99,3517.4,3514.99,3517.4,7697564,769757312.0,1341],[20240718,3517.4,3517.37,3517.81,3515.27,3515.27,8649472,864948480.0,1342],[20240718,3515.27,3515.39,3515.59,3514.26,3514.26,5626191,562620096.0,1343],[20240718,3514.26,3514.08,3514.48,3513.92,3513.92,4878469,487847968.0,1344],[20240718,3513.92,3513.81,3514.12,3513.39,3513.85,4798210,479821856.0,1345],[20240718,3513.85,3513.81,3514.69,3513.81,3514.68,5122379,512238528.0,1346],[20240718,3514.68,3514.7,3514.85,3511.69,3511.69,7771689,777169984.0,1347],[20240718,3511.69,3511.56,3511.56,3510.6,3510.98,5997790,599779904.0,1348],[20240718,3510.98,3510.79,3510.87,3510.18,3510.65,4896401,489641248.0,1349],[20240718,3510.65,3510.41,3510.61,3509.96,3510.46,4456326,445633504.0,1350],[20240718,3510.46,3510.21,3510.91,3510.05,3510.91,4665760,466577216.0,1351],[20240718,3510.91,3511.06,3511.37,3510.07,3510.08,4520348,452035872.0,1352],[20240718,3510.08,3509.94,3510.81,3509.89,3510.65,4347888,434789632.0,1353],[20240718,3510.65,3510.78,3511.33,3510.78,3511.19,3960299,396030816.0,1354],[20240718,3511.19,3510.63,3510.63,3508.62,3508.81,5484252,548426112.0,1355],[20240718,3508.81,3508.56,3510.08,3508.4,3510.08,4587460,458747040.0,1356],[20240718,3510.08,3510.35,3511.99,3509.99,3511.99,4942929,494293760.0,1357],[20240718,3511.99,3511.56,3514.29,3511.56,3514.01,6012123,601213312.0,1358],[20240718,3514.01,3513.7,3514.2,3512.8,3513.05,4497471,449747904.0,1359],[20240718,3513.05,3513.42,3513.6,3512.94,3513.1,3964500,396450912.0,1400],[20240718,3513.1,3513.14,3514.43,3512.69,3512.69,4407053,440706464.0,1401],[20240718,3512.69,3512.65,3512.68,3509.69,3509.69,5364285,536429568.0,1402],[20240718,3509.69,3509.93,3512.7,3509.91,3512.55,4240048,424005600.0,1403],[20240718,3512.55,3512.69,3513.44,3512.69,3513.28,3802411,380241888.0,1404],[20240718,3513.28,3513.37,3514.11,3512.81,3513.29,4545826,454583808.0,1405],[20240718,3513.29,3513.24,3513.46,3512.41,3512.71,3938837,393884864.0,1406],[20240718,3512.71,3512.53,3512.53,3511.85,3512.22,3733991,373400192.0,1407],[20240718,3512.22,3512.26,3512.4,3511.48,3511.48,3654380,365438848.0,1408],[20240718,3511.48,3511.38,3511.38,3510.46,3511.12,4011541,401155008.0,1409],[20240718,3511.12,3510.94,3511.13,3510.01,3510.35,3731666,373167584.0,1410],[20240718,3510.35,3510.18,3511.22,3509.99,3511.22,3977956,397796576.0,1411],[20240718,3511.22,3511.98,3512.24,3511.48,3511.81,5314394,531440320.0,1412],[20240718,3511.81,3511.7,3512.22,3511.31,3511.49,3936046,393605440.0,1413],[20240718,3511.49,3511.23,3511.33,3508.42,3508.42,5809315,580932480.0,1414],[20240718,3508.42,3508.48,3509.16,3508.03,3508.65,5084497,508450720.0,1415],[20240718,3508.65,3508.34,3508.65,3507.28,3507.46,4364524,436453280.0,1416],[20240718,3507.46,3507.41,3507.48,3505.21,3507.48,7764723,776473152.0,1417],[20240718,3507.48,3507.75,3511.94,3507.75,3511.94,8816015,881602496.0,1418],[20240718,3511.94,3512.34,3514.26,3512.07,3514.26,6185486,618549440.0,1419],[20240718,3514.26,3514.27,3514.89,3513.42,3514.71,5617255,561726528.0,1420],[20240718,3514.71,3514.54,3515.69,3514.2,3515.69,6035114,603512384.0,1421],[20240718,3515.69,3515.25,3516.41,3515.19,3516.21,5413347,541335808.0,1422],[20240718,3516.21,3516.26,3518.03,3516.26,3517.36,6934517,693452544.0,1423],[20240718,3517.36,3517.56,3517.91,3516.78,3516.96,6261156,626116608.0,1424],[20240718,3516.96,3517.25,3517.85,3516.57,3517.44,6553263,655327616.0,1425],[20240718,3517.44,3517.97,3520.22,3517.82,3520.22,8330847,833085568.0,1426],[20240718,3520.22,3519.57,3520.41,3519.22,3519.3,7401806,740181568.0,1427],[20240718,3519.3,3519.22,3519.22,3517.72,3517.94,5765895,576590528.0,1428],[20240718,3517.94,3517.74,3517.97,3517.29,3517.69,4369662,436967040.0,1429],[20240718,3517.69,3517.59,3518.11,3516.98,3517.4,5326703,532671296.0,1430],[20240718,3517.4,3517.43,3517.44,3515.82,3515.82,5692916,569292672.0,1431],[20240718,3515.82,3515.75,3516.9,3515.75,3516.9,5546843,554685248.0,1432],[20240718,3516.9,3516.68,3517.26,3516.28,3516.59,6065718,606572672.0,1433],[20240718,3516.59,3516.62,3517.02,3515.81,3516.57,5752412,575242176.0,1434],[20240718,3516.57,3516.63,3516.83,3516.25,3516.72,5788202,578821312.0,1435],[20240718,3516.72,3516.73,3516.97,3516.2,3516.97,5965772,596578240.0,1436],[20240718,3516.97,3516.68,3516.68,3515.18,3515.18,6712688,671269824.0,1437],[20240718,3515.18,3514.68,3514.77,3512.84,3513.15,8116107,811611584.0,1438],[20240718,3513.15,3513.02,3514.14,3513.02,3514.14,5964554,596456448.0,1439],[20240718,3514.14,3513.99,3514.35,3513.62,3514.35,5865212,586522432.0,1440],[20240718,3514.35,3514.08,3514.39,3513.27,3513.77,6892449,689245888.0,1441],[20240718,3513.77,3513.55,3513.6,3512.74,3512.89,7489837,748984576.0,1442],[20240718,3512.89,3512.69,3512.91,3512.05,3512.7,7912267,791227648.0,1443],[20240718,3512.7,3512.58,3512.79,3511.89,3511.89,7996907,799691520.0,1444],[20240718,3511.89,3512.02,3512.72,3511.96,3512.72,7779436,777944832.0,1445],[20240718,3512.72,3512.32,3512.8,3511.82,3512.03,8455833,845584384.0,1446],[20240718,3512.03,3512.57,3516.06,3512.57,3516.06,12297353,1229736192.0,1447],[20240718,3516.06,3515.86,3517.69,3515.86,3517.05,10010096,1001010560.0,1448],[20240718,3517.05,3516.93,3517.82,3515.91,3517.47,9171981,917199040.0,1449],[20240718,3517.47,3517.91,3519.23,3517.19,3518.88,11053761,1105377280.0,1450],[20240718,3518.88,3518.23,3519.84,3518.05,3519.8,11664430,1166443776.0,1451],[20240718,3519.8,3519.58,3520.04,3518.76,3519.96,12885761,1288577024.0,1452],[20240718,3519.96,3520.26,3521.5,3519.89,3521.5,14188871,1418888064.0,1453],[20240718,3521.5,3521.39,3522.43,3521.3,3522.43,14295367,1429537664.0,1454],[20240718,3522.43,3522.33,3522.8,3521.65,3522.06,14038314,1403832192.0,1455],[20240718,3522.06,3522.2,3522.2,3520.72,3521.17,13758779,1375879040.0,1456],[20240718,3521.17,3520.75,3521.51,3520.58,3520.58,12540166,1254017920.0,1457],[20240718,3520.58,3520.71,3521.03,3520.71,3521.03,799702,79970384.0,1458],[20240718,3521.03,3521.03,3521.03,3521.03,3521.03,0,0.0,1459],[20240718,3521.03,3521.21,3521.21,3520.93,3520.93,22113167,2211316992.0,1500],[20240719,3520.93,3500.81,3502.61,3499.22,3501.23,61305952,6130596352.0,931],[20240719,3501.23,3501.15,3502.96,3500.52,3501.0,27179394,2717940480.0,932],[20240719,3501.0,3501.54,3501.58,3500.16,3501.24,26359233,2635924224.0,933],[20240719,3501.24,3501.54,3502.51,3501.45,3502.34,23840044,2384005376.0,934],[20240719,3502.34,3502.78,3502.78,3501.79,3502.06,18787468,1878747648.0,935],[20240719,3502.06,3502.03,3502.03,3499.82,3499.82,20299129,2029914112.0,936],[20240719,3499.82,3500.09,3500.09,3496.93,3497.0,18805878,1880588800.0,937],[20240719,3497.0,3496.93,3498.52,3496.56,3497.73,17719488,1771949568.0,938],[20240719,3497.73,3497.64,3499.09,3496.96,3499.09,15711672,1571168512.0,939],[20240719,3499.09,3499.34,3499.34,3496.82,3496.82,14573755,1457376768.0,940],[20240719,3496.82,3496.61,3497.74,3495.44,3495.44,17928771,1792878080.0,941],[20240719,3495.44,3495.94,3498.58,3495.94,3498.29,14149357,1414936832.0,942],[20240719,3498.29,3498.16,3499.09,3497.38,3499.09,13349122,1334913280.0,943],[20240719,3499.09,3499.18,3499.18,3496.33,3496.33,15539666,1553967616.0,944],[20240719,3496.33,3496.61,3498.75,3496.61,3498.33,12741513,1274152320.0,945],[20240719,3498.33,3498.5,3499.54,3498.38,3498.61,14898630,1489864192.0,946],[20240719,3498.61,3498.37,3498.54,3497.48,3497.82,14143744,1414375552.0,947],[20240719,3497.82,3497.92,3498.66,3496.23,3496.23,16855198,1685520896.0,948],[20240719,3496.23,3495.94,3495.94,3494.08,3494.08,16448690,1644869760.0,949],[20240719,3494.08,3493.07,3499.82,3493.07,3498.89,16065697,1606570880.0,950],[20240719,3498.89,3499.81,3501.17,3498.23,3500.3,13347583,1334759552.0,951],[20240719,3500.3,3500.37,3501.74,3499.74,3500.72,14351032,1435104256.0,952],[20240719,3500.72,3500.48,3503.16,3500.48,3503.16,12274340,1227435264.0,953],[20240719,3503.16,3502.75,3503.82,3502.17,3503.13,12766380,1276638976.0,954],[20240719,3503.13,3503.19,3504.14,3502.95,3503.88,12679630,1267964032.0,955],[20240719,3503.88,3503.9,3505.52,3503.53,3505.38,13087670,1308768128.0,956],[20240719,3505.38,3505.63,3508.64,3505.63,3508.64,15102186,1510219520.0,957],[20240719,3508.64,3508.44,3508.58,3507.09,3507.09,12879150,1287916032.0,958],[20240719,3507.09,3507.34,3507.96,3506.16,3507.43,12614295,1261430656.0,959],[20240719,3507.43,3507.62,3508.88,3505.68,3506.72,11168843,1116884992.0,1000],[20240719,3506.72,3506.4,3507.06,3505.29,3506.49,11808950,1180895872.0,1001],[20240719,3506.49,3506.29,3507.52,3506.0,3506.48,11545021,1154503168.0,1002],[20240719,3506.48,3506.03,3506.88,3504.9,3506.8,12517720,1251772800.0,1003],[20240719,3506.8,3506.34,3506.34,3505.03,3505.39,10671285,1067129728.0,1004],[20240719,3505.39,3505.52,3511.33,3505.47,3511.33,13868254,1386826496.0,1005],[20240719,3511.33,3511.67,3514.35,3509.72,3514.35,14724601,1472461056.0,1006],[20240719,3514.35,3514.52,3515.62,3512.22,3512.22,14011215,1401122816.0,1007],[20240719,3512.22,3512.82,3515.94,3512.82,3515.94,12471960,1247196800.0,1008],[20240719,3515.94,3515.31,3517.78,3515.31,3517.78,12682901,1268291200.0,1009],[20240719,3517.78,3517.74,3517.87,3517.12,3517.57,11033467,1103347712.0,1010],[20240719,3517.57,3517.77,3517.81,3516.5,3516.5,10267996,1026800320.0,1011],[20240719,3516.5,3516.52,3517.21,3516.21,3516.86,11684041,1168405248.0,1012],[20240719,3516.86,3516.34,3516.34,3513.96,3514.3,12912746,1291275520.0,1013],[20240719,3514.3,3514.37,3514.37,3512.83,3512.83,11316552,1131656448.0,1014],[20240719,3512.83,3512.67,3513.28,3511.37,3512.47,10713350,1071336192.0,1015],[20240719,3512.47,3512.79,3512.79,3510.35,3512.47,12434478,1243449088.0,1016],[20240719,3512.47,3512.58,3512.58,3509.71,3509.84,12046186,1204619776.0,1017],[20240719,3509.84,3509.46,3509.88,3509.01,3509.25,9864789,986479936.0,1018],[20240719,3509.25,3509.15,3511.52,3508.02,3511.52,10731495,1073150464.0,1019],[20240719,3511.52,3511.57,3511.57,3509.8,3510.87,9634735,963474368.0,1020],[20240719,3510.87,3510.74,3510.94,3509.67,3509.84,11101543,1110155392.0,1021],[20240719,3509.84,3509.5,3510.88,3508.68,3510.43,12359091,1235910272.0,1022],[20240719,3510.43,3510.47,3510.47,3508.95,3509.01,9288113,928812352.0,1023],[20240719,3509.01,3509.32,3511.19,3508.64,3510.52,9840009,984001728.0,1024],[20240719,3510.52,3510.34,3510.34,3508.84,3508.84,9095597,909560768.0,1025],[20240719,3508.84,3508.81,3509.1,3508.32,3508.32,8443027,844303680.0,1026],[20240719,3508.32,3508.36,3509.38,3508.24,3508.94,8166245,816625344.0,1027],[20240719,3508.94,3508.86,3509.03,3508.26,3508.93,7147070,714708096.0,1028],[20240719,3508.93,3508.69,3508.89,3507.19,3507.41,7494370,749437952.0,1029],[20240719,3507.41,3506.86,3507.5,3506.71,3507.16,7184353,718436288.0,1030],[20240719,3507.16,3507.12,3507.67,3506.35,3506.91,7374351,737436224.0,1031],[20240719,3506.91,3507.11,3507.56,3506.39,3506.87,6610614,661062144.0,1032],[20240719,3506.87,3507.02,3507.02,3505.05,3505.15,8411771,841178176.0,1033],[20240719,3505.15,3505.41,3507.9,3505.41,3507.9,7833133,783314304.0,1034],[20240719,3507.9,3509.02,3511.21,3509.02,3510.79,10088779,1008879040.0,1035],[20240719,3510.79,3510.49,3513.46,3510.08,3513.46,9502295,950230528.0,1036],[20240719,3513.46,3513.5,3514.09,3512.87,3513.6,7132341,713235136.0,1037],[20240719,3513.6,3513.53,3513.73,3511.93,3513.62,8746731,874673920.0,1038],[20240719,3513.62,3513.88,3515.01,3513.76,3514.68,7097438,709744832.0,1039],[20240719,3514.68,3514.57,3515.79,3514.57,3515.75,7527711,752772288.0,1040],[20240719,3515.75,3516.17,3517.05,3515.17,3516.96,9965943,996595008.0,1041],[20240719,3516.96,3516.74,3519.21,3516.52,3519.21,8391552,839156096.0,1042],[20240719,3519.21,3518.76,3522.21,3518.76,3522.21,9447798,944780608.0,1043],[20240719,3522.21,3521.98,3524.51,3521.74,3523.13,11094320,1109432832.0,1044],[20240719,3523.13,3522.7,3525.55,3522.7,3524.9,9787161,978717184.0,1045],[20240719,3524.9,3525.07,3525.35,3521.51,3522.55,9323878,932388928.0,1046],[20240719,3522.55,3522.81,3526.13,3522.64,3525.93,10697702,1069771072.0,1047],[20240719,3525.93,3526.31,3527.21,3524.92,3527.21,11989256,1198926336.0,1048],[20240719,3527.21,3527.12,3530.29,3527.12,3530.02,12389763,1238977408.0,1049],[20240719,3530.02,3530.33,3530.33,3526.16,3527.2,10890401,1089040896.0,1050],[20240719,3527.2,3526.33,3527.22,3525.18,3525.74,8371471,837148160.0,1051],[20240719,3525.74,3525.53,3529.27,3524.56,3527.4,10546495,1054650560.0,1052],[20240719,3527.4,3527.72,3529.15,3525.35,3525.39,8374065,837407296.0,1053],[20240719,3525.39,3525.05,3525.05,3522.45,3523.31,7209850,720985920.0,1054],[20240719,3523.31,3522.76,3523.65,3522.51,3522.7,5671764,567177600.0,1055],[20240719,3522.7,3522.84,3524.8,3522.42,3522.81,7491987,749199488.0,1056],[20240719,3522.81,3522.74,3523.17,3520.46,3523.17,8035601,803561280.0,1057],[20240719,3523.17,3522.8,3522.97,3519.62,3519.62,7061279,706128896.0,1058],[20240719,3519.62,3519.54,3519.91,3518.53,3519.91,6314535,631454272.0,1059],[20240719,3519.91,3519.74,3520.74,3519.17,3519.17,5576624,557663104.0,1100],[20240719,3519.17,3519.2,3521.79,3518.88,3521.52,6362118,636212608.0,1101],[20240719,3521.52,3521.01,3523.11,3519.6,3522.1,7551800,755181056.0,1102],[20240719,3522.1,3522.48,3522.48,3520.78,3521.07,6104986,610499584.0,1103],[20240719,3521.07,3521.11,3521.11,3518.63,3518.63,7425699,742571008.0,1104],[20240719,3518.63,3518.69,3518.69,3516.21,3516.21,7354393,735440256.0,1105],[20240719,3516.21,3516.02,3517.08,3514.54,3516.18,7161889,716190016.0,1106],[20240719,3516.18,3516.18,3516.18,3514.59,3514.66,4855022,485503040.0,1107],[20240719,3514.66,3514.56,3516.88,3514.02,3515.93,7900856,790086656.0,1108],[20240719,3515.93,3515.63,3518.84,3515.51,3515.74,7820293,782030208.0,1109],[20240719,3515.74,3515.75,3516.76,3515.28,3515.28,5010916,501092416.0,1110],[20240719,3515.28,3515.15,3521.23,3513.83,3521.23,11036608,1103661952.0,1111],[20240719,3521.23,3521.78,3523.28,3520.08,3522.91,8327937,832794688.0,1112],[20240719,3522.91,3523.49,3524.81,3522.41,3524.65,6688791,668879936.0,1113],[20240719,3524.65,3525.44,3526.14,3523.82,3525.56,6936557,693656960.0,1114],[20240719,3525.56,3525.38,3528.04,3525.02,3527.86,8175385,817539392.0,1115],[20240719,3527.86,3528.15,3530.0,3527.4,3529.61,9648542,964855104.0,1116],[20240719,3529.61,3529.77,3529.8,3527.9,3528.63,7964268,796427840.0,1117],[20240719,3528.63,3528.71,3528.71,3524.59,3524.59,6522594,652260544.0,1118],[20240719,3524.59,3524.59,3528.64,3524.59,3528.26,8817974,881798336.0,1119],[20240719,3528.26,3529.32,3533.1,3529.03,3531.58,12123316,1212332544.0,1120],[20240719,3531.58,3532.18,3533.7,3529.93,3530.62,9653785,965379584.0,1121],[20240719,3530.62,3530.24,3533.24,3530.17,3532.28,7739419,773943040.0,1122],[20240719,3532.28,3532.98,3532.98,3530.3,3531.14,7383570,738358016.0,1123],[20240719,3531.14,3529.98,3531.51,3529.98,3530.6,6059703,605971392.0,1124],[20240719,3530.6,3530.23,3530.23,3526.52,3526.52,6213579,621358912.0,1125],[20240719,3526.52,3526.49,3527.19,3524.98,3527.19,6494546,649455680.0,1126],[20240719,3527.19,3526.74,3527.63,3526.11,3526.53,4993396,499340672.0,1127],[20240719,3526.53,3526.85,3526.85,3524.09,3524.28,4617879,461788608.0,1128],[20240719,3524.28,3524.15,3524.54,3523.1,3524.43,3885656,388566496.0,1129],[20240719,3524.43,3524.37,3526.24,3524.37,3524.62,3959326,395933856.0,1130],[20240719,3524.62,3524.86,3525.04,3520.85,3524.65,17139703,1713971072.0,1301],[20240719,3524.65,3524.53,3529.22,3524.53,3528.79,9088558,908856832.0,1302],[20240719,3528.79,3529.28,3529.76,3527.59,3527.82,5927194,592720256.0,1303],[20240719,3527.82,3527.78,3529.53,3526.16,3529.53,7322275,732228416.0,1304],[20240719,3529.53,3528.95,3530.58,3527.6,3530.09,6335128,633513984.0,1305],[20240719,3530.09,3531.03,3532.08,3530.0,3531.91,7625001,762501376.0,1306],[20240719,3531.91,3531.07,3531.44,3530.03,3530.68,6195399,619540992.0,1307],[20240719,3530.68,3529.72,3531.72,3529.72,3531.68,6948944,694895424.0,1308],[20240719,3531.68,3530.99,3531.89,3530.24,3530.64,6673958,667396672.0,1309],[20240719,3530.64,3530.74,3531.75,3526.28,3526.28,7273792,727380160.0,1310],[20240719,3526.28,3526.0,3526.0,3523.58,3523.63,6669920,666993088.0,1311],[20240719,3523.63,3523.7,3523.7,3522.66,3522.83,5358835,535884576.0,1312],[20240719,3522.83,3522.79,3524.57,3521.97,3524.57,5649077,564908672.0,1313],[20240719,3524.57,3525.01,3526.66,3525.01,3525.57,6123369,612337920.0,1314],[20240719,3525.57,3525.54,3525.54,3523.3,3523.3,4413032,441304192.0,1315],[20240719,3523.3,3523.43,3523.67,3522.54,3522.54,4637709,463772032.0,1316],[20240719,3522.54,3522.69,3522.99,3522.33,3522.33,4876427,487643936.0,1317],[20240719,3522.33,3522.21,3522.21,3521.03,3521.03,5538369,553837760.0,1318],[20240719,3521.03,3520.66,3522.1,3520.66,3521.31,5399210,539921984.0,1319],[20240719,3521.31,3521.44,3521.44,3519.84,3519.84,5772015,577202624.0,1320],[20240719,3519.84,3520.21,3521.14,3519.82,3521.14,6182900,618290944.0,1321],[20240719,3521.14,3521.07,3521.34,3520.74,3521.01,4697858,469786880.0,1322],[20240719,3521.01,3521.06,3521.07,3519.91,3519.91,5500515,550052864.0,1323],[20240719,3519.91,3519.89,3519.93,3519.09,3519.09,5072952,507295872.0,1324],[20240719,3519.09,3518.97,3521.05,3518.66,3521.05,6456507,645651520.0,1325],[20240719,3521.05,3520.83,3520.83,3519.66,3519.71,4723135,472314336.0,1326],[20240719,3519.71,3519.85,3520.13,3519.46,3519.46,4891941,489195104.0,1327],[20240719,3519.46,3519.23,3519.58,3517.91,3517.91,5312157,531216672.0,1328],[20240719,3517.91,3518.14,3518.36,3517.51,3517.51,5592149,559215808.0,1329],[20240719,3517.51,3517.54,3525.1,3517.5,3524.57,11555487,1155549440.0,1330],[20240719,3524.57,3524.99,3525.69,3523.62,3525.47,6202127,620213440.0,1331],[20240719,3525.47,3525.92,3527.91,3525.92,3526.17,7327517,732752768.0,1332],[20240719,3526.17,3526.81,3527.19,3525.89,3527.02,6287452,628746048.0,1333],[20240719,3527.02,3527.47,3528.43,3526.32,3528.42,6113999,611400896.0,1334],[20240719,3528.42,3528.33,3528.5,3524.94,3524.94,6290515,629052416.0,1335],[20240719,3524.94,3524.78,3528.2,3524.78,3527.24,6017211,601722112.0,1336],[20240719,3527.24,3527.48,3530.31,3527.44,3529.96,7584758,758476608.0,1337],[20240719,3529.96,3530.1,3531.68,3529.4,3531.61,8114411,811441984.0,1338],[20240719,3531.61,3531.53,3533.23,3530.39,3532.96,8652565,865257536.0,1339],[20240719,3532.96,3532.39,3534.23,3532.39,3534.17,8866595,886660416.0,1340],[20240719,3534.17,3533.83,3534.72,3533.04,3533.56,7147379,714738816.0,1341],[20240719,3533.56,3533.65,3535.0,3531.14,3531.34,7565748,756575936.0,1342],[20240719,3531.34,3530.54,3531.35,3528.13,3529.02,6518713,651872704.0,1343],[20240719,3529.02,3528.64,3530.4,3528.48,3530.16,4901638,490164800.0,1344],[20240719,3530.16,3530.69,3532.62,3530.69,3531.6,6276819,627683072.0,1345],[20240719,3531.6,3531.3,3532.48,3530.23,3531.1,5536060,553606976.0,1346],[20240719,3531.1,3530.83,3530.83,3528.05,3529.06,5896769,589677760.0,1347],[20240719,3529.06,3528.92,3529.71,3528.74,3529.04,4668573,466858464.0,1348],[20240719,3529.04,3529.23,3529.23,3526.08,3526.21,4936455,493646592.0,1349],[20240719,3526.21,3525.95,3526.89,3525.65,3525.72,4342725,434273504.0,1350],[20240719,3525.72,3525.44,3525.89,3524.37,3524.43,4410953,441096416.0,1351],[20240719,3524.43,3524.86,3528.57,3524.86,3527.47,6708069,670807872.0,1352],[20240719,3527.47,3527.18,3527.51,3526.73,3526.83,3697851,369786208.0,1353],[20240719,3526.83,3526.55,3526.63,3523.6,3524.05,5236574,523658464.0,1354],[20240719,3524.05,3524.13,3526.27,3524.13,3525.19,4844982,484499264.0,1355],[20240719,3525.19,3524.82,3525.47,3524.57,3525.31,3925032,392504384.0,1356],[20240719,3525.31,3525.28,3526.92,3525.28,3526.54,4701951,470195808.0,1357],[20240719,3526.54,3526.62,3526.62,3525.09,3525.49,3627855,362786560.0,1358],[20240719,3525.49,3525.38,3525.74,3525.16,3525.41,4177429,417743968.0,1359],[20240719,3525.41,3525.73,3525.73,3523.76,3523.84,4732459,473246912.0,1400],[20240719,3523.84,3523.92,3525.04,3523.59,3524.93,4912714,491272352.0,1401],[20240719,3524.93,3525.34,3527.2,3525.34,3525.9,6187593,618760192.0,1402],[20240719,3525.9,3526.33,3526.33,3523.58,3523.67,5841957,584196672.0,1403],[20240719,3523.67,3523.96,3525.23,3523.96,3524.92,5139832,513984128.0,1404],[20240719,3524.92,3524.59,3525.09,3523.24,3523.27,4592264,459227264.0,1405],[20240719,3523.27,3523.03,3523.54,3522.35,3522.59,5338753,533876288.0,1406],[20240719,3522.59,3522.59,3524.78,3522.59,3524.77,5787999,578800768.0,1407],[20240719,3524.77,3525.51,3530.75,3525.51,3530.31,11861999,1186201088.0,1408],[20240719,3530.31,3530.15,3530.82,3527.77,3530.43,6448842,644885184.0,1409],[20240719,3530.43,3530.22,3530.22,3528.1,3528.84,4754046,475405408.0,1410],[20240719,3528.84,3529.39,3530.92,3529.39,3530.53,6151289,615129792.0,1411],[20240719,3530.53,3530.04,3531.05,3529.69,3530.98,5792398,579241152.0,1412],[20240719,3530.98,3531.11,3532.16,3530.14,3532.16,6828034,682804544.0,1413],[20240719,3532.16,3532.09,3534.43,3532.08,3534.43,10073697,1007370688.0,1414],[20240719,3534.43,3533.29,3535.36,3532.76,3535.1,9674621,967463104.0,1415],[20240719,3535.1,3535.45,3537.43,3535.07,3537.43,10834466,1083447552.0,1416],[20240719,3537.43,3537.78,3539.67,3536.89,3539.27,13368014,1336802176.0,1417],[20240719,3539.27,3539.52,3540.25,3539.37,3540.22,10900621,1090062976.0,1418],[20240719,3540.22,3540.12,3542.1,3540.12,3542.09,11576185,1157619200.0,1419],[20240719,3542.09,3542.41,3543.31,3542.36,3542.98,11498155,1149816320.0,1420],[20240719,3542.98,3542.9,3542.9,3539.28,3539.28,9696833,969684224.0,1421],[20240719,3539.28,3539.45,3540.51,3539.33,3539.77,6991623,699163392.0,1422],[20240719,3539.77,3539.67,3539.67,3536.49,3536.69,7116980,711699008.0,1423],[20240719,3536.69,3537.06,3537.27,3534.72,3534.72,6373065,637307264.0,1424],[20240719,3534.72,3534.53,3534.58,3531.59,3534.58,7876364,787637504.0,1425],[20240719,3534.58,3534.34,3534.54,3533.1,3533.1,6123591,612360064.0,1426],[20240719,3533.1,3532.98,3534.92,3532.98,3533.94,5914619,591462720.0,1427],[20240719,3533.94,3534.03,3535.36,3533.7,3535.36,5409934,540994304.0,1428],[20240719,3535.36,3535.36,3535.69,3532.44,3532.44,5435567,543557824.0,1429],[20240719,3532.44,3532.21,3533.67,3531.88,3533.17,5948131,594814400.0,1430],[20240719,3533.17,3532.87,3534.72,3532.84,3534.72,6555643,655565376.0,1431],[20240719,3534.72,3534.71,3535.61,3534.71,3535.43,6694569,669458048.0,1432],[20240719,3535.43,3535.2,3535.35,3534.02,3534.74,6667432,666744320.0,1433],[20240719,3534.74,3534.9,3535.21,3534.55,3534.86,7329340,732934784.0,1434],[20240719,3534.86,3535.0,3536.28,3534.52,3535.14,10286352,1028636160.0,1435],[20240719,3535.14,3535.18,3535.18,3532.76,3532.82,9658375,965838272.0,1436],[20240719,3532.82,3533.18,3536.09,3532.69,3536.09,10695112,1069512128.0,1437],[20240719,3536.09,3536.34,3536.34,3534.64,3535.57,8987122,898713280.0,1438],[20240719,3535.57,3535.09,3536.24,3534.55,3535.93,8157282,815729280.0,1439],[20240719,3535.93,3535.66,3535.66,3533.53,3533.62,7679767,767977536.0,1440],[20240719,3533.62,3533.76,3535.28,3531.47,3534.92,12411620,1241163136.0,1441],[20240719,3534.92,3535.45,3536.61,3535.45,3536.48,10600939,1060094784.0,1442],[20240719,3536.48,3536.87,3536.9,3535.51,3536.28,9726996,972700480.0,1443],[20240719,3536.28,3536.77,3538.16,3536.45,3537.83,11022697,1102270592.0,1444],[20240719,3537.83,3538.21,3540.76,3537.91,3540.76,14042896,1404290560.0,1445],[20240719,3540.76,3540.88,3541.69,3540.12,3541.58,15002108,1500211584.0,1446],[20240719,3541.58,3541.58,3542.51,3541.09,3542.43,15547648,1554765824.0,1447],[20240719,3542.43,3542.82,3544.47,3542.55,3544.47,15942755,1594276608.0,1448],[20240719,3544.47,3544.83,3545.34,3543.96,3544.87,15167935,1516794496.0,1449],[20240719,3544.87,3544.51,3544.51,3541.06,3542.46,13374887,1337489664.0,1450],[20240719,3542.46,3542.1,3543.49,3542.1,3543.34,15515718,1551572736.0,1451],[20240719,3543.34,3543.02,3544.12,3542.44,3543.33,15192910,1519291904.0,1452],[20240719,3543.33,3543.88,3544.83,3543.19,3544.69,17531024,1753103488.0,1453],[20240719,3544.69,3544.58,3544.96,3543.24,3544.68,16625844,1662585472.0,1454],[20240719,3544.68,3544.59,3544.59,3543.32,3543.36,16156825,1615683584.0,1455],[20240719,3543.36,3542.87,3542.87,3540.78,3541.65,16907971,1690797952.0,1456],[20240719,3541.65,3542.09,3543.37,3540.97,3543.33,16024187,1602419840.0,1457],[20240719,3543.33,3542.56,3542.72,3542.49,3542.49,1048586,104858728.0,1458],[20240719,3542.49,3542.49,3542.49,3542.49,3542.49,0,0.0,1459],[20240719,3542.49,3541.06,3541.06,3539.02,3539.02,27597163,2759716352.0,1500],[20240722,3539.02,3538.4,3540.19,3537.04,3537.06,82179673,8217968128.0,931],[20240722,3537.06,3536.9,3536.9,3531.96,3531.96,36140488,3614049792.0,932],[20240722,3531.96,3531.73,3532.47,3530.5,3531.81,30468670,3046868224.0,933],[20240722,3531.81,3531.67,3531.67,3528.7,3528.7,27569538,2756954624.0,934],[20240722,3528.7,3528.79,3529.23,3527.14,3527.92,25083313,2508332288.0,935],[20240722,3527.92,3528.49,3528.9,3527.82,3528.02,26855482,2685549056.0,936],[20240722,3528.02,3528.49,3530.43,3528.49,3530.43,25603096,2560310784.0,937],[20240722,3530.43,3530.94,3531.44,3530.3,3530.75,24437673,2443768576.0,938],[20240722,3530.75,3531.07,3532.11,3530.6,3531.29,23351791,2335180032.0,939],[20240722,3531.29,3531.41,3532.55,3531.41,3532.05,22402045,2240205056.0,940],[20240722,3532.05,3532.11,3532.24,3529.78,3531.21,23284084,2328409088.0,941],[20240722,3531.21,3530.94,3530.94,3528.19,3529.24,24719759,2471977216.0,942],[20240722,3529.24,3529.72,3529.93,3528.08,3528.08,21515268,2151527936.0,943],[20240722,3528.08,3528.15,3529.1,3527.85,3528.68,20659197,2065920768.0,944],[20240722,3528.68,3529.02,3529.48,3528.62,3529.35,20113105,2011311488.0,945],[20240722,3529.35,3528.92,3529.12,3527.72,3528.34,21689146,2168915200.0,946],[20240722,3528.34,3528.07,3528.07,3525.28,3525.37,18035418,1803542784.0,947],[20240722,3525.37,3525.2,3526.16,3523.93,3524.11,17831167,1783117696.0,948],[20240722,3524.11,3523.91,3526.26,3523.01,3524.96,19598400,1959841024.0,949],[20240722,3524.96,3524.8,3524.8,3521.49,3521.6,17743256,1774326656.0,950],[20240722,3521.6,3521.31,3521.89,3520.12,3521.59,20079249,2007925760.0,951],[20240722,3521.59,3521.57,3523.37,3521.21,3521.62,20725424,2072543360.0,952],[20240722,3521.62,3521.88,3521.88,3517.76,3517.76,18241390,1824139904.0,953],[20240722,3517.76,3517.53,3518.46,3516.76,3517.22,18123127,1812313600.0,954],[20240722,3517.22,3516.62,3516.78,3514.93,3515.31,21607084,2160709376.0,955],[20240722,3515.31,3515.26,3515.26,3512.14,3512.14,19783283,1978329216.0,956],[20240722,3512.14,3512.18,3514.22,3512.18,3513.61,18263949,1826395904.0,957],[20240722,3513.61,3514.1,3518.56,3514.1,3518.56,18184215,1818422656.0,958],[20240722,3518.56,3518.09,3518.62,3517.03,3517.03,15828711,1582872192.0,959],[20240722,3517.03,3517.01,3517.26,3515.32,3515.61,14330815,1433082368.0,1000],[20240722,3515.61,3515.86,3515.86,3513.1,3513.1,16004602,1600461440.0,1001],[20240722,3513.1,3513.02,3514.29,3512.58,3514.29,17112688,1711269504.0,1002],[20240722,3514.29,3514.31,3514.6,3512.44,3512.55,14065090,1406509824.0,1003],[20240722,3512.55,3512.71,3514.43,3512.37,3513.88,14240922,1424093312.0,1004],[20240722,3513.88,3513.79,3515.47,3513.53,3515.4,12958392,1295840000.0,1005],[20240722,3515.4,3515.42,3516.01,3515.0,3515.0,13116757,1311676800.0,1006],[20240722,3515.0,3515.19,3515.56,3513.65,3513.78,12882333,1288234368.0,1007],[20240722,3513.78,3513.82,3514.86,3513.82,3514.7,10424678,1042468864.0,1008],[20240722,3514.7,3514.64,3515.22,3513.83,3514.75,12028268,1202827776.0,1009],[20240722,3514.75,3515.03,3516.19,3514.85,3516.19,12530439,1253044992.0,1010],[20240722,3516.19,3516.29,3516.35,3514.03,3514.03,13410969,1341097856.0,1011],[20240722,3514.03,3514.28,3515.57,3514.17,3514.57,12519898,1251990656.0,1012],[20240722,3514.57,3514.48,3515.75,3514.48,3514.78,11629118,1162912640.0,1013],[20240722,3514.78,3514.89,3515.48,3514.65,3514.99,12365994,1236600704.0,1014],[20240722,3514.99,3515.22,3515.86,3513.98,3513.98,12946011,1294602240.0,1015],[20240722,3513.98,3513.96,3514.04,3513.1,3513.28,11796291,1179630080.0,1016],[20240722,3513.28,3513.41,3513.41,3512.43,3512.61,11831952,1183196288.0,1017],[20240722,3512.61,3512.79,3513.7,3512.79,3513.0,10911540,1091155200.0,1018],[20240722,3513.0,3513.49,3513.56,3512.31,3512.31,8888819,888882880.0,1019],[20240722,3512.31,3511.99,3512.74,3511.62,3512.3,9557230,955723968.0,1020],[20240722,3512.3,3512.39,3514.03,3512.39,3513.89,9204232,920424000.0,1021],[20240722,3513.89,3514.04,3515.84,3514.04,3515.84,8006594,800660544.0,1022],[20240722,3515.84,3516.1,3516.29,3515.14,3515.68,8063869,806387968.0,1023],[20240722,3515.68,3515.31,3515.39,3513.13,3513.29,9009037,900904576.0,1024],[20240722,3513.29,3513.49,3513.94,3511.42,3511.84,7392663,739267264.0,1025],[20240722,3511.84,3511.39,3511.8,3510.73,3511.41,7074039,707404864.0,1026],[20240722,3511.41,3511.49,3511.49,3509.27,3509.27,8349180,834918976.0,1027],[20240722,3509.27,3509.55,3511.06,3509.55,3510.8,8445541,844554944.0,1028],[20240722,3510.8,3511.18,3511.18,3510.43,3510.75,7243274,724328320.0,1029],[20240722,3510.75,3510.48,3511.47,3510.0,3511.47,7179242,717925056.0,1030],[20240722,3511.47,3511.19,3512.65,3511.19,3512.65,7149989,714999872.0,1031],[20240722,3512.65,3512.67,3514.49,3512.61,3514.46,8010487,801049728.0,1032],[20240722,3514.46,3514.71,3514.79,3514.28,3514.57,7220954,722096512.0,1033],[20240722,3514.57,3514.52,3514.76,3513.6,3514.75,7691426,769143360.0,1034],[20240722,3514.75,3514.75,3515.1,3514.08,3514.1,7164996,716500480.0,1035],[20240722,3514.1,3514.15,3515.89,3514.15,3515.62,7582852,758285952.0,1036],[20240722,3515.62,3515.64,3516.46,3515.23,3516.34,7480295,748030336.0,1037],[20240722,3516.34,3516.45,3516.79,3514.53,3514.53,8056222,805623296.0,1038],[20240722,3514.53,3514.42,3515.43,3514.37,3514.37,6533194,653320384.0,1039],[20240722,3514.37,3514.27,3515.02,3513.68,3514.3,7072327,707233792.0,1040],[20240722,3514.3,3514.21,3515.33,3513.92,3515.18,6608170,660817984.0,1041],[20240722,3515.18,3515.29,3515.29,3514.7,3514.94,6387335,638734784.0,1042],[20240722,3514.94,3514.9,3515.09,3514.58,3515.01,6631090,663109952.0,1043],[20240722,3515.01,3514.87,3515.07,3514.34,3515.01,7346876,734688704.0,1044],[20240722,3515.01,3515.01,3515.27,3514.53,3515.01,7282816,728282496.0,1045],[20240722,3515.01,3514.81,3515.39,3514.7,3514.7,6415452,641546368.0,1046],[20240722,3514.7,3515.1,3515.33,3514.61,3514.67,6310092,631010176.0,1047],[20240722,3514.67,3515.02,3515.02,3513.73,3513.73,7827606,782761664.0,1048],[20240722,3513.73,3513.69,3515.35,3513.69,3515.35,6076412,607642240.0,1049],[20240722,3515.35,3515.22,3516.45,3514.78,3516.45,6480758,648076992.0,1050],[20240722,3516.45,3515.91,3516.56,3515.48,3515.64,6071752,607176128.0,1051],[20240722,3515.64,3515.62,3515.81,3514.5,3514.89,5646298,564630592.0,1052],[20240722,3514.89,3514.77,3515.92,3514.77,3515.26,5972526,597253568.0,1053],[20240722,3515.26,3515.05,3515.67,3514.24,3514.24,5624862,562487104.0,1054],[20240722,3514.24,3514.36,3514.49,3513.1,3513.1,7235859,723586880.0,1055],[20240722,3513.1,3512.97,3513.21,3512.15,3513.21,6328106,632811584.0,1056],[20240722,3513.21,3513.21,3513.55,3512.64,3513.12,5746898,574690752.0,1057],[20240722,3513.12,3512.89,3513.72,3512.64,3513.4,5436394,543640448.0,1058],[20240722,3513.4,3513.46,3514.25,3513.28,3514.25,4795472,479548224.0,1059],[20240722,3514.25,3514.17,3514.5,3513.61,3513.88,4449878,444988576.0,1100],[20240722,3513.88,3513.92,3513.92,3513.3,3513.42,5413952,541396160.0,1101],[20240722,3513.42,3513.38,3513.8,3513.04,3513.16,6518895,651890624.0,1102],[20240722,3513.16,3512.92,3513.28,3512.4,3513.28,6429128,642913792.0,1103],[20240722,3513.28,3513.23,3514.8,3513.23,3514.69,4544677,454468544.0,1104],[20240722,3514.69,3514.73,3516.11,3514.73,3515.82,4650978,465098720.0,1105],[20240722,3515.82,3515.85,3516.6,3515.42,3516.23,4858177,485818400.0,1106],[20240722,3516.23,3516.0,3516.73,3516.0,3516.47,4235944,423595488.0,1107],[20240722,3516.47,3516.77,3516.86,3515.55,3515.63,5760395,576040192.0,1108],[20240722,3515.63,3515.8,3515.84,3514.91,3514.91,4385277,438528704.0,1109],[20240722,3514.91,3514.91,3515.06,3513.15,3513.15,5081720,508173024.0,1110],[20240722,3513.15,3513.06,3513.76,3512.86,3512.86,4510571,451057888.0,1111],[20240722,3512.86,3513.01,3513.14,3512.41,3512.69,4526227,452623520.0,1112],[20240722,3512.69,3512.34,3512.74,3511.87,3512.47,4411394,441140416.0,1113],[20240722,3512.47,3512.17,3512.36,3511.39,3511.64,4510609,451061984.0,1114],[20240722,3511.64,3511.63,3512.46,3511.46,3512.33,5352609,535261920.0,1115],[20240722,3512.33,3512.36,3513.02,3512.36,3512.89,4048678,404868704.0,1116],[20240722,3512.89,3512.98,3513.13,3512.66,3512.86,3811294,381130304.0,1117],[20240722,3512.86,3512.98,3513.27,3512.63,3513.13,4041603,404161248.0,1118],[20240722,3513.13,3513.17,3513.83,3512.68,3512.68,4270760,427076800.0,1119],[20240722,3512.68,3512.6,3513.04,3512.37,3513.04,4435021,443503008.0,1120],[20240722,3513.04,3512.98,3513.61,3512.94,3513.29,4253276,425328672.0,1121],[20240722,3513.29,3513.35,3513.35,3512.82,3512.85,4071425,407143552.0,1122],[20240722,3512.85,3512.91,3513.91,3512.75,3513.71,3582026,358203744.0,1123],[20240722,3513.71,3513.46,3513.81,3512.98,3513.39,3649592,364960320.0,1124],[20240722,3513.39,3513.37,3513.55,3512.92,3512.92,3421175,342118400.0,1125],[20240722,3512.92,3512.98,3513.73,3512.45,3512.91,3872386,387239680.0,1126],[20240722,3512.91,3512.69,3512.85,3512.12,3512.41,4054012,405402144.0,1127],[20240722,3512.41,3512.35,3513.17,3512.35,3512.62,4431786,443179456.0,1128],[20240722,3512.62,3512.61,3513.02,3511.96,3511.96,3637017,363702496.0,1129],[20240722,3511.96,3511.57,3512.27,3511.39,3512.16,3780147,378015744.0,1130],[20240722,3512.16,3512.41,3513.11,3511.35,3512.34,16947576,1694758656.0,1301],[20240722,3512.34,3512.15,3513.31,3512.11,3512.99,7876269,787627968.0,1302],[20240722,3512.99,3513.23,3513.77,3512.97,3513.09,7094493,709450304.0,1303],[20240722,3513.09,3512.88,3513.01,3512.46,3512.97,7753319,775332992.0,1304],[20240722,3512.97,3512.86,3512.91,3511.94,3512.2,7139802,713981184.0,1305],[20240722,3512.2,3512.06,3512.06,3510.99,3511.29,7868181,786818880.0,1306],[20240722,3511.29,3511.25,3511.67,3510.62,3511.62,7600741,760075200.0,1307],[20240722,3511.62,3511.6,3511.64,3510.81,3510.92,5123627,512363776.0,1308],[20240722,3510.92,3511.07,3511.07,3509.51,3509.51,5955459,595546944.0,1309],[20240722,3509.51,3509.73,3510.75,3509.5,3510.14,5137127,513713760.0,1310],[20240722,3510.14,3510.32,3510.32,3508.74,3508.82,5997331,599733888.0,1311],[20240722,3508.82,3508.81,3509.27,3508.28,3508.28,5713290,571330048.0,1312],[20240722,3508.28,3508.31,3508.55,3508.13,3508.23,4723039,472304896.0,1313],[20240722,3508.23,3508.34,3508.6,3507.81,3507.96,4861615,486162400.0,1314],[20240722,3507.96,3507.84,3508.01,3507.09,3507.18,4960504,496051328.0,1315],[20240722,3507.18,3507.3,3507.3,3505.35,3505.35,6741284,674129664.0,1316],[20240722,3505.35,3505.23,3505.59,3504.65,3504.65,5774519,577453056.0,1317],[20240722,3504.65,3504.75,3504.75,3502.56,3502.73,7807748,780775744.0,1318],[20240722,3502.73,3502.7,3502.83,3502.1,3502.19,7025066,702507264.0,1319],[20240722,3502.19,3502.19,3502.42,3501.11,3501.43,6355254,635526656.0,1320],[20240722,3501.43,3501.46,3501.95,3500.64,3501.85,7800342,780035136.0,1321],[20240722,3501.85,3501.91,3502.81,3501.91,3502.61,5112307,511231680.0,1322],[20240722,3502.61,3502.7,3502.7,3502.23,3502.7,4643758,464376704.0,1323],[20240722,3502.7,3502.6,3502.82,3501.84,3502.46,4745549,474556096.0,1324],[20240722,3502.46,3502.35,3502.47,3501.82,3502.21,3917646,391765600.0,1325],[20240722,3502.21,3502.23,3502.23,3501.12,3501.29,4519218,451922720.0,1326],[20240722,3501.29,3500.87,3502.62,3500.2,3501.47,7247055,724706368.0,1327],[20240722,3501.47,3501.37,3501.51,3500.96,3500.98,4408847,440885600.0,1328],[20240722,3500.98,3500.99,3501.63,3500.95,3501.63,4356755,435676704.0,1329],[20240722,3501.63,3501.43,3501.64,3501.12,3501.38,4311667,431167616.0,1330],[20240722,3501.38,3501.61,3502.46,3501.36,3502.43,4881875,488188416.0,1331],[20240722,3502.43,3502.16,3502.5,3501.49,3501.83,5154722,515473248.0,1332],[20240722,3501.83,3501.88,3502.65,3501.8,3502.19,4764008,476401760.0,1333],[20240722,3502.19,3502.17,3502.87,3502.11,3502.11,4502964,450297312.0,1334],[20240722,3502.11,3502.14,3502.55,3501.87,3502.16,4291480,429149056.0,1335],[20240722,3502.16,3501.93,3502.35,3501.65,3502.18,4332496,433250592.0,1336],[20240722,3502.18,3502.21,3502.21,3501.76,3502.12,4247968,424797760.0,1337],[20240722,3502.12,3502.0,3502.02,3500.34,3500.34,6602646,660266048.0,1338],[20240722,3500.34,3500.54,3501.07,3500.29,3500.52,5793536,579354496.0,1339],[20240722,3500.52,3500.55,3501.26,3500.37,3500.54,4671764,467177216.0,1340],[20240722,3500.54,3500.71,3500.71,3499.6,3499.6,5087075,508708544.0,1341],[20240722,3499.6,3499.69,3499.99,3499.16,3499.21,4744470,474447936.0,1342],[20240722,3499.21,3499.22,3499.83,3499.22,3499.33,4819492,481949984.0,1343],[20240722,3499.33,3499.53,3499.61,3498.94,3498.94,4549477,454948544.0,1344],[20240722,3498.94,3499.06,3500.15,3499.06,3499.99,4727616,472762592.0,1345],[20240722,3499.99,3500.06,3500.29,3499.55,3499.82,4217154,421716256.0,1346],[20240722,3499.82,3499.67,3499.88,3499.47,3499.69,4896634,489664416.0,1347],[20240722,3499.69,3499.64,3500.95,3499.64,3500.89,4828014,482802272.0,1348],[20240722,3500.89,3500.99,3500.99,3499.88,3500.21,4465887,446589760.0,1349],[20240722,3500.21,3500.24,3500.27,3499.08,3499.11,4824765,482477600.0,1350],[20240722,3499.11,3499.16,3499.87,3499.16,3499.56,5459349,545935872.0,1351],[20240722,3499.56,3499.88,3500.42,3499.64,3499.64,4247152,424716288.0,1352],[20240722,3499.64,3499.68,3500.36,3499.62,3500.36,3710663,371067552.0,1353],[20240722,3500.36,3500.28,3500.39,3499.91,3500.06,3854651,385466080.0,1354],[20240722,3500.06,3500.17,3500.44,3499.12,3499.66,4723408,472341792.0,1355],[20240722,3499.66,3499.43,3499.96,3498.47,3498.52,5308635,530864640.0,1356],[20240722,3498.52,3498.24,3498.46,3497.83,3497.83,5706448,570645824.0,1357],[20240722,3497.83,3497.98,3498.59,3497.81,3498.59,4773281,477329152.0,1358],[20240722,3498.59,3498.16,3498.37,3498.0,3498.04,4580361,458037120.0,1359],[20240722,3498.04,3497.95,3498.09,3495.94,3496.15,6530662,653066944.0,1400],[20240722,3496.15,3496.4,3496.4,3494.01,3494.01,8313014,831302336.0,1401],[20240722,3494.01,3494.16,3496.02,3494.16,3495.91,7301361,730137408.0,1402],[20240722,3495.91,3496.2,3496.88,3495.87,3496.79,4874623,487463136.0,1403],[20240722,3496.79,3496.81,3499.28,3496.81,3499.28,5668261,566827264.0,1404],[20240722,3499.28,3499.28,3502.27,3499.15,3500.16,8996613,899662336.0,1405],[20240722,3500.16,3500.18,3501.05,3500.11,3501.0,4490339,449034848.0,1406],[20240722,3501.0,3501.09,3501.51,3500.39,3500.39,5440423,544043072.0,1407],[20240722,3500.39,3500.43,3500.43,3499.92,3500.4,3967317,396732992.0,1408],[20240722,3500.4,3500.34,3500.89,3500.24,3500.81,3701229,370123808.0,1409],[20240722,3500.81,3500.55,3502.61,3500.55,3502.61,5206057,520606624.0,1410],[20240722,3502.61,3502.56,3503.68,3502.56,3503.43,5368972,536897984.0,1411],[20240722,3503.43,3503.12,3503.12,3502.42,3502.53,5039747,503975648.0,1412],[20240722,3502.53,3502.72,3503.22,3502.53,3503.22,3987174,398718432.0,1413],[20240722,3503.22,3502.97,3503.34,3500.97,3501.19,5434987,543499712.0,1414],[20240722,3501.19,3500.8,3500.8,3500.12,3500.44,5060683,506069312.0,1415],[20240722,3500.44,3500.57,3501.23,3500.57,3501.19,4216888,421689792.0,1416],[20240722,3501.19,3501.02,3506.7,3501.02,3506.59,8373577,837358720.0,1417],[20240722,3506.59,3506.19,3507.24,3505.47,3505.94,6391033,639104320.0,1418],[20240722,3505.94,3505.81,3507.82,3505.81,3507.05,5005619,500562944.0,1419],[20240722,3507.05,3506.8,3506.92,3504.71,3506.33,5865854,586586496.0,1420],[20240722,3506.33,3506.41,3508.42,3506.31,3507.41,6211971,621198016.0,1421],[20240722,3507.41,3507.21,3508.17,3505.22,3505.22,5075607,507562016.0,1422],[20240722,3505.22,3505.5,3505.77,3504.77,3504.98,3840558,384056992.0,1423],[20240722,3504.98,3504.64,3505.19,3503.97,3504.02,3824719,382472896.0,1424],[20240722,3504.02,3504.12,3507.75,3503.96,3507.75,6178488,617849792.0,1425],[20240722,3507.75,3507.56,3507.7,3505.22,3505.26,4578865,457887552.0,1426],[20240722,3505.26,3505.44,3505.44,3502.99,3503.34,4868884,486889472.0,1427],[20240722,3503.34,3503.28,3506.24,3503.28,3506.05,5378595,537860672.0,1428],[20240722,3506.05,3506.43,3506.63,3505.45,3506.6,4270029,427003744.0,1429],[20240722,3506.6,3506.06,3508.45,3506.06,3508.45,5953593,595360128.0,1430],[20240722,3508.45,3508.04,3509.34,3506.97,3509.34,5691585,569159360.0,1431],[20240722,3509.34,3509.29,3511.05,3509.05,3510.73,6822354,682236544.0,1432],[20240722,3510.73,3510.99,3512.52,3510.51,3512.17,8990196,899020608.0,1433],[20240722,3512.17,3511.3,3513.43,3510.34,3512.45,8808403,880841216.0,1434],[20240722,3512.45,3512.47,3514.86,3512.32,3514.74,9851697,985170560.0,1435],[20240722,3514.74,3514.73,3516.25,3513.71,3515.79,11366232,1136624000.0,1436],[20240722,3515.79,3515.85,3516.36,3514.58,3516.36,9540202,954021376.0,1437],[20240722,3516.36,3516.18,3517.26,3515.16,3517.26,9885830,988583936.0,1438],[20240722,3517.26,3517.69,3518.33,3515.54,3517.83,9757932,975794240.0,1439],[20240722,3517.83,3517.95,3519.35,3517.03,3519.06,11804578,1180459008.0,1440],[20240722,3519.06,3518.45,3518.45,3515.9,3518.31,10738930,1073893760.0,1441],[20240722,3518.31,3519.03,3519.03,3516.62,3516.81,10172899,1017291008.0,1442],[20240722,3516.81,3516.62,3516.62,3513.48,3513.77,9818409,981841792.0,1443],[20240722,3513.77,3514.24,3515.69,3514.0,3514.77,8520862,852087168.0,1444],[20240722,3514.77,3515.05,3515.05,3513.09,3513.09,7197106,719711488.0,1445],[20240722,3513.09,3512.9,3517.47,3512.5,3517.47,11178314,1117832576.0,1446],[20240722,3517.47,3517.75,3520.23,3516.53,3520.23,12856301,1285631360.0,1447],[20240722,3520.23,3520.08,3520.39,3518.67,3519.63,10520114,1052012416.0,1448],[20240722,3519.63,3519.86,3520.44,3519.16,3520.44,10398948,1039895872.0,1449],[20240722,3520.44,3520.12,3521.51,3519.66,3520.92,11407235,1140724608.0,1450],[20240722,3520.92,3520.45,3520.74,3518.7,3519.29,11232818,1123282944.0,1451],[20240722,3519.29,3518.59,3518.92,3516.49,3517.04,10007658,1000766912.0,1452],[20240722,3517.04,3516.81,3517.08,3515.47,3515.47,9465473,946548032.0,1453],[20240722,3515.47,3515.27,3516.63,3515.27,3515.65,10899236,1089924608.0,1454],[20240722,3515.65,3515.68,3516.62,3515.51,3516.35,11070502,1107051264.0,1455],[20240722,3516.35,3516.21,3517.78,3516.01,3517.18,14688388,1468840064.0,1456],[20240722,3517.18,3517.57,3517.57,3516.28,3517.2,13288652,1328866432.0,1457],[20240722,3517.2,3517.1,3517.4,3517.1,3517.4,890115,89011648.0,1458],[20240722,3517.4,3517.4,3517.4,3517.4,3517.4,0,0.0,1459],[20240722,3517.4,3516.84,3516.84,3514.92,3514.92,21171131,2117113344.0,1500],[20240723,3514.92,3509.79,3509.79,3506.86,3506.86,52889216,5288922112.0,931],[20240723,3506.86,3506.6,3506.6,3503.37,3504.92,23877993,2387800064.0,932],[20240723,3504.92,3504.34,3506.07,3504.09,3505.82,20278742,2027874944.0,933],[20240723,3505.82,3505.36,3506.71,3505.26,3505.49,19484590,1948459648.0,934],[20240723,3505.49,3505.53,3505.84,3502.52,3502.52,17323248,1732325888.0,935],[20240723,3502.52,3502.3,3502.3,3499.47,3499.47,18729983,1872999424.0,936],[20240723,3499.47,3499.63,3501.4,3499.22,3499.22,17460762,1746077184.0,937],[20240723,3499.22,3498.88,3500.2,3498.62,3498.62,16844409,1684442112.0,938],[20240723,3498.62,3498.53,3499.14,3496.49,3496.49,16773741,1677375104.0,939],[20240723,3496.49,3497.24,3500.3,3496.77,3498.23,14952927,1495293568.0,940],[20240723,3498.23,3498.18,3499.21,3497.75,3497.96,12257922,1225793152.0,941],[20240723,3497.96,3497.33,3498.14,3497.22,3497.62,14456243,1445625344.0,942],[20240723,3497.62,3497.44,3497.44,3495.59,3495.75,13794388,1379439488.0,943],[20240723,3495.75,3496.95,3497.52,3495.15,3495.17,12806335,1280634752.0,944],[20240723,3495.17,3495.81,3496.13,3494.18,3495.24,15539293,1553930496.0,945],[20240723,3495.24,3495.03,3495.25,3493.71,3495.02,12938111,1293812352.0,946],[20240723,3495.02,3495.16,3497.08,3495.16,3495.73,14566945,1456695168.0,947],[20240723,3495.73,3495.62,3495.66,3494.16,3494.63,14628027,1462803584.0,948],[20240723,3494.63,3495.4,3496.14,3492.88,3492.88,13638809,1363882112.0,949],[20240723,3492.88,3493.17,3494.13,3492.37,3492.37,12478343,1247835392.0,950],[20240723,3492.37,3492.77,3493.38,3491.67,3492.2,16680830,1668084224.0,951],[20240723,3492.2,3492.17,3494.24,3491.74,3494.24,15722743,1572275456.0,952],[20240723,3494.24,3494.34,3494.34,3492.07,3492.07,12014498,1201450880.0,953],[20240723,3492.07,3492.06,3492.71,3491.29,3492.71,15496036,1549604736.0,954],[20240723,3492.71,3493.46,3493.46,3492.17,3493.1,12346706,1234671744.0,955],[20240723,3493.1,3493.47,3493.53,3492.08,3492.08,11603150,1160316032.0,956],[20240723,3492.08,3492.55,3492.85,3491.85,3491.85,9030647,903065792.0,957],[20240723,3491.85,3491.66,3491.67,3489.89,3490.01,10270572,1027058240.0,958],[20240723,3490.01,3489.84,3492.21,3489.84,3490.73,10668575,1066858752.0,959],[20240723,3490.73,3490.48,3492.06,3490.25,3490.74,11406921,1140693248.0,1000],[20240723,3490.74,3490.93,3490.93,3489.86,3489.86,13227743,1322775424.0,1001],[20240723,3489.86,3489.67,3489.85,3488.95,3489.02,13083422,1308343168.0,1002],[20240723,3489.02,3488.99,3490.52,3488.97,3490.52,11775151,1177516160.0,1003],[20240723,3490.52,3490.49,3490.49,3489.3,3489.34,10125945,1012595584.0,1004],[20240723,3489.34,3489.09,3489.28,3487.71,3487.87,10454546,1045455680.0,1005],[20240723,3487.87,3487.98,3488.11,3487.08,3487.08,10442760,1044276928.0,1006],[20240723,3487.08,3488.06,3490.56,3488.06,3489.09,15225726,1522573568.0,1007],[20240723,3489.09,3489.07,3489.35,3486.93,3487.12,11848288,1184829824.0,1008],[20240723,3487.12,3486.77,3486.9,3486.33,3486.52,11360790,1136080256.0,1009],[20240723,3486.52,3486.69,3490.22,3486.69,3489.35,11790131,1179014016.0,1010],[20240723,3489.35,3489.39,3489.39,3488.17,3488.68,9216129,921614016.0,1011],[20240723,3488.68,3488.53,3488.53,3487.43,3487.45,9094081,909409024.0,1012],[20240723,3487.45,3487.09,3487.34,3485.18,3485.18,11729668,1172968064.0,1013],[20240723,3485.18,3485.48,3486.27,3485.01,3485.33,9243085,924309312.0,1014],[20240723,3485.33,3485.27,3486.03,3484.62,3484.63,9222992,922300480.0,1015],[20240723,3484.63,3484.65,3486.42,3484.44,3484.71,11597289,1159729792.0,1016],[20240723,3484.71,3484.6,3484.6,3483.27,3483.51,9093132,909313984.0,1017],[20240723,3483.51,3483.5,3484.66,3483.35,3483.91,10064134,1006414080.0,1018],[20240723,3483.91,3483.81,3484.31,3483.03,3483.19,9030584,903059328.0,1019],[20240723,3483.19,3482.98,3484.41,3482.84,3483.82,8779611,877962048.0,1020],[20240723,3483.82,3483.89,3485.91,3483.89,3484.5,9936228,993623936.0,1021],[20240723,3484.5,3485.18,3485.57,3484.74,3484.74,7628903,762891264.0,1022],[20240723,3484.74,3485.18,3485.18,3483.52,3484.27,7658250,765825984.0,1023],[20240723,3484.27,3484.24,3484.32,3483.78,3483.94,7458798,745880896.0,1024],[20240723,3483.94,3484.18,3485.75,3484.03,3485.37,6852394,685240640.0,1025],[20240723,3485.37,3485.67,3486.95,3485.55,3486.95,7735262,773526976.0,1026],[20240723,3486.95,3486.96,3487.6,3485.87,3487.45,8913064,891307328.0,1027],[20240723,3487.45,3487.48,3487.83,3486.93,3487.29,9139499,913950976.0,1028],[20240723,3487.29,3487.17,3487.17,3485.54,3485.8,6529849,652985920.0,1029],[20240723,3485.8,3485.31,3485.47,3484.83,3485.35,6776140,677615232.0,1030],[20240723,3485.35,3485.25,3485.79,3484.78,3485.36,8694674,869468288.0,1031],[20240723,3485.36,3485.56,3485.86,3484.35,3484.35,7261290,726130048.0,1032],[20240723,3484.35,3484.39,3485.92,3484.3,3485.73,7008989,700899776.0,1033],[20240723,3485.73,3485.83,3486.51,3485.43,3486.26,5130877,513088640.0,1034],[20240723,3486.26,3486.17,3486.72,3486.15,3486.17,5471082,547109376.0,1035],[20240723,3486.17,3486.35,3487.6,3485.87,3487.49,7040185,704019456.0,1036],[20240723,3487.49,3487.49,3487.63,3486.36,3486.36,6633301,663331072.0,1037],[20240723,3486.36,3486.62,3486.75,3486.37,3486.37,5714738,571474880.0,1038],[20240723,3486.37,3486.53,3487.64,3486.53,3486.66,6028460,602847168.0,1039],[20240723,3486.66,3486.71,3486.86,3486.17,3486.32,5257225,525723328.0,1040],[20240723,3486.32,3486.31,3486.35,3485.81,3485.86,5866811,586681856.0,1041],[20240723,3485.86,3485.67,3487.27,3485.67,3487.27,6271577,627158592.0,1042],[20240723,3487.27,3487.65,3487.91,3487.28,3487.28,6042944,604295488.0,1043],[20240723,3487.28,3487.65,3487.77,3486.19,3486.19,6329004,632901312.0,1044],[20240723,3486.19,3486.38,3486.73,3486.05,3486.05,7781683,778169408.0,1045],[20240723,3486.05,3485.99,3486.48,3485.99,3486.22,6038174,603818560.0,1046],[20240723,3486.22,3486.27,3486.29,3484.64,3484.64,6537061,653706880.0,1047],[20240723,3484.64,3484.89,3484.89,3484.46,3484.73,6205689,620569984.0,1048],[20240723,3484.73,3484.81,3484.92,3484.2,3484.2,5667803,566781184.0,1049],[20240723,3484.2,3484.5,3485.68,3484.24,3485.47,5315305,531531488.0,1050],[20240723,3485.47,3485.59,3486.92,3485.59,3486.14,6828473,682848192.0,1051],[20240723,3486.14,3486.22,3486.39,3484.61,3484.61,5360472,536048096.0,1052],[20240723,3484.61,3484.81,3484.81,3483.27,3483.4,6878562,687857280.0,1053],[20240723,3483.4,3483.49,3483.81,3482.21,3482.62,7928850,792885952.0,1054],[20240723,3482.62,3482.5,3486.04,3482.24,3486.04,7655094,765510336.0,1055],[20240723,3486.04,3486.31,3486.31,3484.81,3484.81,4404521,440453056.0,1056],[20240723,3484.81,3484.91,3485.21,3484.67,3484.99,4655276,465528416.0,1057],[20240723,3484.99,3485.45,3486.61,3485.45,3486.05,5856271,585628096.0,1058],[20240723,3486.05,3485.87,3485.96,3483.97,3483.97,5018528,501853696.0,1059],[20240723,3483.97,3483.98,3483.98,3483.09,3483.59,6359455,635946432.0,1100],[20240723,3483.59,3483.27,3483.28,3482.44,3483.28,5707685,570769600.0,1101],[20240723,3483.28,3482.83,3482.89,3481.64,3481.64,8189368,818937536.0,1102],[20240723,3481.64,3481.57,3481.88,3480.68,3480.68,6180259,618026752.0,1103],[20240723,3480.68,3480.68,3483.75,3480.68,3483.0,7800559,780057024.0,1104],[20240723,3483.0,3482.93,3483.4,3482.47,3482.69,4904733,490474240.0,1105],[20240723,3482.69,3482.59,3482.59,3481.12,3481.41,5210911,521092160.0,1106],[20240723,3481.41,3481.24,3482.61,3480.96,3482.16,5694424,569443264.0,1107],[20240723,3482.16,3481.9,3481.99,3480.95,3481.02,4165071,416508160.0,1108],[20240723,3481.02,3481.13,3481.76,3480.68,3480.74,4960379,496038880.0,1109],[20240723,3480.74,3480.9,3481.7,3480.52,3481.7,4952543,495255232.0,1110],[20240723,3481.7,3481.55,3481.78,3480.8,3481.0,4295780,429578944.0,1111],[20240723,3481.0,3480.71,3480.86,3480.33,3480.44,4692202,469221216.0,1112],[20240723,3480.44,3480.42,3480.59,3479.26,3479.26,5037104,503711200.0,1113],[20240723,3479.26,3479.45,3480.52,3479.29,3479.62,5209242,520925120.0,1114],[20240723,3479.62,3479.5,3479.73,3479.34,3479.59,5665495,566550592.0,1115],[20240723,3479.59,3479.39,3479.87,3479.27,3479.7,5635773,563578368.0,1116],[20240723,3479.7,3479.65,3479.88,3479.29,3479.48,5598700,559871040.0,1117],[20240723,3479.48,3479.55,3479.63,3477.9,3478.19,5417749,541775936.0,1118],[20240723,3478.19,3477.93,3478.18,3477.76,3477.76,4918724,491873120.0,1119],[20240723,3477.76,3477.89,3478.81,3477.55,3478.65,5765769,576577984.0,1120],[20240723,3478.65,3478.65,3480.61,3478.5,3479.87,5058955,505896352.0,1121],[20240723,3479.87,3479.72,3479.87,3478.44,3478.44,4565245,456525408.0,1122],[20240723,3478.44,3478.64,3479.38,3478.63,3479.21,3889142,388915168.0,1123],[20240723,3479.21,3479.12,3479.12,3478.14,3478.17,4082159,408216992.0,1124],[20240723,3478.17,3478.22,3478.47,3477.64,3477.74,3993334,399334592.0,1125],[20240723,3477.74,3477.57,3479.06,3477.57,3478.48,4024811,402482336.0,1126],[20240723,3478.48,3478.49,3478.69,3478.13,3478.15,3872204,387221312.0,1127],[20240723,3478.15,3478.33,3478.98,3478.12,3478.83,4423134,442314304.0,1128],[20240723,3478.83,3478.89,3478.89,3477.8,3477.93,4261155,426116736.0,1129],[20240723,3477.93,3477.76,3478.4,3477.76,3478.13,3880828,388084096.0,1130],[20240723,3478.13,3477.97,3478.85,3477.45,3478.71,15622673,1562267904.0,1301],[20240723,3478.71,3478.54,3479.94,3478.54,3479.79,8998588,899859904.0,1302],[20240723,3479.79,3479.76,3480.39,3479.65,3480.0,7990794,799080320.0,1303],[20240723,3480.0,3480.22,3480.22,3479.64,3479.64,5745716,574572928.0,1304],[20240723,3479.64,3479.53,3479.69,3478.51,3478.58,5663329,566334080.0,1305],[20240723,3478.58,3478.54,3479.15,3478.01,3478.26,6513912,651392256.0,1306],[20240723,3478.26,3478.11,3481.16,3478.11,3480.92,6545036,654504512.0,1307],[20240723,3480.92,3480.96,3482.68,3480.81,3482.68,5761275,576128384.0,1308],[20240723,3482.68,3482.44,3482.93,3482.11,3482.11,5072132,507214208.0,1309],[20240723,3482.11,3482.2,3482.2,3481.4,3481.4,4517281,451728864.0,1310],[20240723,3481.4,3481.51,3481.51,3480.03,3480.03,5008337,500834688.0,1311],[20240723,3480.03,3480.31,3480.31,3479.3,3479.3,4746382,474638944.0,1312],[20240723,3479.3,3479.28,3479.9,3479.06,3479.18,5907575,590758400.0,1313],[20240723,3479.18,3479.15,3479.18,3478.06,3478.06,5195395,519540640.0,1314],[20240723,3478.06,3478.26,3478.26,3477.38,3477.7,5830481,583049408.0,1315],[20240723,3477.7,3477.58,3477.88,3477.01,3477.07,6091700,609171008.0,1316],[20240723,3477.07,3477.08,3477.4,3476.65,3476.76,4839440,483944992.0,1317],[20240723,3476.76,3476.86,3477.93,3476.41,3477.83,6540170,654017920.0,1318],[20240723,3477.83,3477.81,3477.96,3476.8,3477.01,5435826,543583680.0,1319],[20240723,3477.01,3476.92,3477.12,3476.39,3476.39,5256924,525693184.0,1320],[20240723,3476.39,3476.5,3477.3,3476.38,3477.24,6064709,606471872.0,1321],[20240723,3477.24,3477.06,3477.06,3475.46,3475.46,5379108,537911808.0,1322],[20240723,3475.46,3475.66,3476.74,3475.37,3476.74,5528622,552863424.0,1323],[20240723,3476.74,3477.12,3480.68,3477.12,3480.19,8758528,875853568.0,1324],[20240723,3480.19,3480.56,3480.56,3478.31,3478.31,5105196,510520448.0,1325],[20240723,3478.31,3478.67,3478.67,3477.18,3477.18,4487489,448749792.0,1326],[20240723,3477.18,3477.05,3477.1,3476.46,3477.1,4454112,445412256.0,1327],[20240723,3477.1,3476.91,3478.88,3476.78,3478.03,5695219,569522880.0,1328],[20240723,3478.03,3477.88,3478.23,3476.94,3476.97,4819156,481916480.0,1329],[20240723,3476.97,3477.13,3477.13,3476.31,3476.66,5146001,514601088.0,1330],[20240723,3476.66,3476.38,3477.1,3476.11,3476.31,5659594,565960512.0,1331],[20240723,3476.31,3476.33,3476.33,3474.53,3474.91,6155758,615576704.0,1332],[20240723,3474.91,3475.04,3475.28,3474.15,3474.18,6382118,638212736.0,1333],[20240723,3474.18,3474.27,3475.39,3473.95,3475.05,7757756,775776768.0,1334],[20240723,3475.05,3475.0,3475.0,3473.56,3473.56,4821855,482186464.0,1335],[20240723,3473.56,3473.6,3474.2,3472.77,3473.2,6252143,625215296.0,1336],[20240723,3473.2,3472.86,3472.86,3472.35,3472.45,5763298,576330816.0,1337],[20240723,3472.45,3472.28,3475.2,3472.28,3474.28,7548699,754870592.0,1338],[20240723,3474.28,3474.2,3474.2,3472.34,3472.36,5780753,578076160.0,1339],[20240723,3472.36,3472.37,3472.41,3471.66,3471.66,5566272,556628160.0,1340],[20240723,3471.66,3471.47,3473.71,3471.47,3473.2,6445383,644539200.0,1341],[20240723,3473.2,3473.4,3473.4,3471.85,3471.85,4469871,446987936.0,1342],[20240723,3471.85,3471.68,3471.73,3470.71,3470.71,5529891,552990208.0,1343],[20240723,3470.71,3470.55,3471.56,3470.54,3470.89,6125425,612543552.0,1344],[20240723,3470.89,3470.53,3471.98,3470.4,3471.61,6129397,612940736.0,1345],[20240723,3471.61,3471.38,3475.4,3470.3,3475.4,8154415,815442560.0,1346],[20240723,3475.4,3475.79,3476.37,3474.25,3474.25,5892946,589295680.0,1347],[20240723,3474.25,3474.07,3474.29,3471.66,3471.66,5118215,511822688.0,1348],[20240723,3471.66,3471.33,3471.96,3470.78,3471.84,5192598,519260864.0,1349],[20240723,3471.84,3472.06,3472.09,3470.48,3470.78,5481862,548187264.0,1350],[20240723,3470.78,3471.24,3471.45,3469.95,3469.95,6356592,635659968.0,1351],[20240723,3469.95,3470.07,3473.81,3469.81,3472.55,7816914,781692544.0,1352],[20240723,3472.55,3472.59,3473.44,3472.59,3472.69,4488949,448895712.0,1353],[20240723,3472.69,3472.63,3473.0,3472.07,3472.07,3820229,382024192.0,1354],[20240723,3472.07,3472.16,3473.42,3472.13,3472.73,4154672,415468160.0,1355],[20240723,3472.73,3472.5,3473.28,3472.22,3472.23,4052537,405254944.0,1356],[20240723,3472.23,3472.05,3472.72,3471.55,3472.22,4234247,423425664.0,1357],[20240723,3472.22,3472.16,3472.38,3471.64,3471.64,4517690,451770144.0,1358],[20240723,3471.64,3471.65,3472.38,3471.65,3472.22,4592060,459207104.0,1359],[20240723,3472.22,3472.31,3474.15,3472.31,3473.71,4930516,493052736.0,1400],[20240723,3473.71,3473.89,3473.89,3472.39,3472.39,4630275,463028416.0,1401],[20240723,3472.39,3472.35,3472.39,3470.62,3470.68,6796254,679626112.0,1402],[20240723,3470.68,3471.24,3471.43,3470.54,3471.43,5963257,596326592.0,1403],[20240723,3471.43,3471.33,3475.84,3471.33,3474.39,9399976,939998720.0,1404],[20240723,3474.39,3474.17,3474.17,3472.43,3472.47,4992932,499294144.0,1405],[20240723,3472.47,3472.23,3472.4,3470.96,3471.19,5661173,566118336.0,1406],[20240723,3471.19,3470.93,3471.24,3470.14,3470.14,4984541,498455104.0,1407],[20240723,3470.14,3469.9,3469.9,3468.82,3469.2,6812479,681249024.0,1408],[20240723,3469.2,3468.88,3469.88,3468.64,3468.65,6667442,666745216.0,1409],[20240723,3468.65,3468.61,3468.61,3467.2,3467.43,7526398,752640640.0,1410],[20240723,3467.43,3467.33,3467.5,3465.26,3466.58,9992683,999269376.0,1411],[20240723,3466.58,3465.85,3465.85,3464.47,3464.79,7873773,787378368.0,1412],[20240723,3464.79,3464.23,3464.64,3463.41,3464.28,8867569,886757952.0,1413],[20240723,3464.28,3464.78,3465.77,3463.86,3464.19,7711121,771112960.0,1414],[20240723,3464.19,3463.83,3465.04,3463.77,3464.32,5577988,557799616.0,1415],[20240723,3464.32,3464.01,3464.37,3462.81,3463.29,7191064,719107520.0,1416],[20240723,3463.29,3463.29,3463.66,3462.58,3463.01,6480542,648054976.0,1417],[20240723,3463.01,3462.69,3462.79,3461.67,3461.67,7343700,734370816.0,1418],[20240723,3461.67,3461.91,3462.07,3460.88,3461.44,9036850,903686016.0,1419],[20240723,3461.44,3461.36,3461.36,3459.74,3459.74,6925356,692536640.0,1420],[20240723,3459.74,3460.31,3462.41,3459.62,3461.37,8894268,889427840.0,1421],[20240723,3461.37,3460.95,3460.95,3459.3,3459.3,7540531,754053824.0,1422],[20240723,3459.3,3459.37,3459.55,3457.98,3457.98,7197874,719788416.0,1423],[20240723,3457.98,3458.53,3459.49,3457.99,3458.56,7642192,764220416.0,1424],[20240723,3458.56,3458.41,3458.41,3457.56,3457.65,6819003,681901440.0,1425],[20240723,3457.65,3457.57,3458.04,3456.71,3458.04,7707663,770767616.0,1426],[20240723,3458.04,3458.28,3458.39,3456.63,3456.63,8039232,803924288.0,1427],[20240723,3456.63,3456.71,3456.71,3455.74,3455.74,7575319,757532992.0,1428],[20240723,3455.74,3455.81,3457.73,3455.63,3456.7,8281125,828113408.0,1429],[20240723,3456.7,3456.79,3459.19,3456.15,3458.16,7638189,763820032.0,1430],[20240723,3458.16,3459.0,3461.47,3458.26,3461.47,7573517,757352704.0,1431],[20240723,3461.47,3461.48,3461.48,3456.96,3456.96,8818253,881826240.0,1432],[20240723,3456.96,3456.56,3456.6,3455.66,3456.0,9616336,961634432.0,1433],[20240723,3456.0,3456.4,3456.4,3452.97,3452.97,10033940,1003395264.0,1434],[20240723,3452.97,3452.81,3453.09,3449.98,3450.39,14432645,1443265536.0,1435],[20240723,3450.39,3450.31,3450.38,3448.82,3449.7,13434964,1343497216.0,1436],[20240723,3449.7,3450.13,3450.13,3448.42,3448.63,8899020,889902976.0,1437],[20240723,3448.63,3448.68,3451.49,3448.55,3450.86,11012430,1101244032.0,1438],[20240723,3450.86,3451.11,3451.4,3450.38,3450.4,7273598,727360576.0,1439],[20240723,3450.4,3450.44,3450.99,3450.2,3450.42,7670106,767011712.0,1440],[20240723,3450.42,3450.45,3451.24,3450.34,3450.69,9270716,927072448.0,1441],[20240723,3450.69,3450.92,3450.92,3449.06,3449.14,10157485,1015749312.0,1442],[20240723,3449.14,3449.28,3449.28,3446.69,3446.69,13374856,1337486592.0,1443],[20240723,3446.69,3446.73,3446.94,3446.4,3446.51,12443224,1244323328.0,1444],[20240723,3446.51,3446.86,3447.51,3446.47,3447.1,11528052,1152806400.0,1445],[20240723,3447.1,3447.06,3447.87,3446.62,3447.84,11241131,1124114432.0,1446],[20240723,3447.84,3448.17,3449.03,3448.17,3448.45,10883303,1088331392.0,1447],[20240723,3448.45,3448.62,3448.62,3446.06,3446.06,11529468,1152947968.0,1448],[20240723,3446.06,3446.29,3446.29,3445.21,3445.98,12791062,1279107200.0,1449],[20240723,3445.98,3445.74,3445.89,3444.92,3445.67,12092905,1209291776.0,1450],[20240723,3445.67,3445.67,3445.85,3444.79,3444.91,12885078,1288508800.0,1451],[20240723,3444.91,3444.95,3445.03,3444.3,3444.3,13226891,1322690304.0,1452],[20240723,3444.3,3444.3,3444.51,3443.86,3443.86,12425766,1242577408.0,1453],[20240723,3443.86,3444.05,3444.05,3442.78,3442.78,13098339,1309834880.0,1454],[20240723,3442.78,3442.88,3443.23,3441.53,3441.53,14494522,1449453056.0,1455],[20240723,3441.53,3441.49,3441.49,3440.78,3441.17,16244821,1624483072.0,1456],[20240723,3441.17,3440.87,3441.55,3440.34,3441.43,16822786,1682279680.0,1457],[20240723,3441.43,3441.27,3441.58,3441.27,3441.58,799939,79993984.0,1458],[20240723,3441.58,3441.58,3441.58,3441.58,3441.58,0,0.0,1459],[20240723,3441.58,3441.19,3441.19,3439.88,3439.88,29523438,2952344064.0,1500],[20240724,3439.88,3432.35,3439.37,3432.35,3438.27,51564937,5156494848.0,931],[20240724,3438.27,3437.87,3439.47,3436.86,3439.47,23625825,2362583296.0,932],[20240724,3439.47,3439.42,3441.9,3438.89,3440.31,21798911,2179892224.0,933],[20240724,3440.31,3440.1,3440.82,3439.72,3439.94,19787839,1978784896.0,934],[20240724,3439.94,3440.05,3445.39,3440.05,3445.39,16837750,1683775872.0,935],[20240724,3445.39,3445.85,3447.69,3445.34,3447.69,23221971,2322198272.0,936],[20240724,3447.69,3447.81,3448.28,3446.9,3447.23,17429728,1742974080.0,937],[20240724,3447.23,3447.4,3448.17,3446.6,3446.74,15150934,1515094528.0,938],[20240724,3446.74,3447.28,3449.11,3446.8,3448.54,18146351,1814635776.0,939],[20240724,3448.54,3448.75,3450.34,3448.58,3450.34,16296800,1629680768.0,940],[20240724,3450.34,3450.46,3451.3,3450.35,3451.1,13317614,1331762560.0,941],[20240724,3451.1,3451.2,3451.42,3449.47,3449.82,13260608,1326061824.0,942],[20240724,3449.82,3450.01,3450.03,3445.6,3445.6,14986682,1498669440.0,943],[20240724,3445.6,3444.89,3444.89,3442.22,3442.22,15544403,1554441344.0,944],[20240724,3442.22,3441.9,3445.13,3441.63,3444.52,14561671,1456167936.0,945],[20240724,3444.52,3444.15,3445.09,3443.69,3444.6,15447089,1544709760.0,946],[20240724,3444.6,3444.66,3444.75,3443.58,3444.28,15395680,1539568896.0,947],[20240724,3444.28,3444.5,3445.4,3444.03,3444.03,11724995,1172500352.0,948],[20240724,3444.03,3444.52,3444.87,3440.02,3440.02,13359952,1335996288.0,949],[20240724,3440.02,3440.41,3441.52,3439.41,3441.06,12633359,1263336832.0,950],[20240724,3441.06,3441.06,3442.63,3440.88,3441.21,12040682,1204069120.0,951],[20240724,3441.21,3441.19,3441.19,3437.8,3437.8,11371722,1137173248.0,952],[20240724,3437.8,3437.9,3437.9,3436.36,3436.36,12288776,1228878720.0,953],[20240724,3436.36,3436.47,3436.73,3435.13,3435.36,10784328,1078434048.0,954],[20240724,3435.36,3435.37,3435.37,3432.08,3432.18,11766260,1176626816.0,955],[20240724,3432.18,3432.32,3433.36,3431.56,3431.56,12771545,1277155328.0,956],[20240724,3431.56,3431.81,3433.38,3431.54,3432.64,10637111,1063712128.0,957],[20240724,3432.64,3432.68,3432.88,3432.07,3432.26,9348548,934855616.0,958],[20240724,3432.26,3431.87,3431.87,3429.02,3429.02,12918578,1291858944.0,959],[20240724,3429.02,3429.0,3429.67,3428.82,3429.19,13399200,1339921152.0,1000],[20240724,3429.19,3429.16,3429.61,3427.27,3427.27,12526645,1252665728.0,1001],[20240724,3427.27,3427.19,3428.32,3426.7,3428.32,13634445,1363445632.0,1002],[20240724,3428.32,3428.23,3428.47,3427.64,3428.25,12460177,1246018560.0,1003],[20240724,3428.25,3427.98,3428.05,3427.45,3427.58,11337638,1133764736.0,1004],[20240724,3427.58,3427.76,3427.76,3425.97,3425.97,14141966,1414197760.0,1005],[20240724,3425.97,3425.73,3429.93,3425.38,3429.93,14595027,1459503616.0,1006],[20240724,3429.93,3429.97,3429.97,3428.37,3428.37,11920573,1192058240.0,1007],[20240724,3428.37,3428.39,3428.39,3427.41,3428.21,9341125,934113600.0,1008],[20240724,3428.21,3427.94,3428.03,3427.24,3427.73,8811224,881123136.0,1009],[20240724,3427.73,3427.53,3429.13,3427.53,3428.55,10490232,1049024320.0,1010],[20240724,3428.55,3428.53,3429.1,3427.77,3428.05,10940875,1094088576.0,1011],[20240724,3428.05,3427.92,3430.83,3427.92,3430.38,11183855,1118386432.0,1012],[20240724,3430.38,3430.46,3430.59,3429.95,3430.56,8485285,848529600.0,1013],[20240724,3430.56,3430.52,3431.11,3430.21,3430.33,8829182,882919360.0,1014],[20240724,3430.33,3429.58,3430.36,3428.46,3429.99,9390403,939041344.0,1015],[20240724,3429.99,3430.0,3430.0,3429.55,3429.61,7148455,714846464.0,1016],[20240724,3429.61,3429.63,3431.29,3429.02,3431.29,11371080,1137108736.0,1017],[20240724,3431.29,3430.82,3430.88,3429.19,3429.81,7626681,762668928.0,1018],[20240724,3429.81,3429.43,3429.92,3428.82,3429.23,7331675,733168192.0,1019],[20240724,3429.23,3429.25,3429.76,3428.97,3429.47,8773664,877367168.0,1020],[20240724,3429.47,3429.7,3431.41,3429.7,3429.73,8857721,885772928.0,1021],[20240724,3429.73,3430.14,3430.81,3429.94,3430.81,7460019,746002752.0,1022],[20240724,3430.81,3430.79,3431.1,3429.89,3429.89,8200785,820079360.0,1023],[20240724,3429.89,3429.85,3429.92,3428.58,3428.79,7081844,708185536.0,1024],[20240724,3428.79,3428.65,3429.51,3428.54,3429.34,7226187,722619712.0,1025],[20240724,3429.34,3429.27,3429.3,3428.45,3429.24,6903735,690374464.0,1026],[20240724,3429.24,3429.03,3430.64,3428.98,3429.88,7514277,751428608.0,1027],[20240724,3429.88,3429.53,3429.53,3428.06,3428.39,6591709,659171968.0,1028],[20240724,3428.39,3428.39,3428.43,3427.22,3427.22,7394985,739499520.0,1029],[20240724,3427.22,3427.29,3427.29,3426.47,3426.47,6859196,685920384.0,1030],[20240724,3426.47,3426.36,3426.5,3425.63,3425.63,7320561,732057024.0,1031],[20240724,3425.63,3425.68,3426.32,3424.32,3424.37,8102976,810298624.0,1032],[20240724,3424.37,3424.58,3424.58,3422.72,3422.72,8318497,831850496.0,1033],[20240724,3422.72,3422.65,3423.04,3421.63,3421.78,7619977,761998720.0,1034],[20240724,3421.78,3421.61,3421.64,3419.79,3419.79,7638266,763827776.0,1035],[20240724,3419.79,3419.54,3419.66,3418.39,3418.39,9814086,981409280.0,1036],[20240724,3418.39,3418.45,3418.45,3417.52,3417.63,8574285,857429312.0,1037],[20240724,3417.63,3417.54,3417.54,3415.33,3415.41,9811350,981136000.0,1038],[20240724,3415.41,3415.13,3415.83,3414.73,3414.76,10303283,1030329408.0,1039],[20240724,3414.76,3414.23,3414.27,3411.78,3412.07,10176258,1017626688.0,1040],[20240724,3412.07,3412.16,3417.9,3411.99,3417.9,11666924,1166693632.0,1041],[20240724,3417.9,3417.99,3418.16,3414.9,3414.9,8197421,819743104.0,1042],[20240724,3414.9,3414.86,3414.86,3413.27,3413.75,7948553,794856192.0,1043],[20240724,3413.75,3413.85,3414.23,3413.49,3414.23,6256908,625691904.0,1044],[20240724,3414.23,3413.91,3414.02,3413.01,3413.21,6232131,623213824.0,1045],[20240724,3413.21,3413.38,3413.38,3411.41,3411.43,7557955,755796480.0,1046],[20240724,3411.43,3411.43,3412.35,3410.3,3411.45,7475650,747566016.0,1047],[20240724,3411.45,3411.21,3411.94,3410.88,3411.89,6384422,638443072.0,1048],[20240724,3411.89,3411.9,3411.9,3410.85,3410.85,6087191,608720000.0,1049],[20240724,3410.85,3410.89,3412.38,3410.89,3411.46,5628867,562887616.0,1050],[20240724,3411.46,3411.5,3413.71,3411.06,3413.71,7108547,710855552.0,1051],[20240724,3413.71,3413.56,3413.71,3412.11,3412.37,5814591,581460288.0,1052],[20240724,3412.37,3412.18,3413.24,3412.18,3412.33,5614166,561417536.0,1053],[20240724,3412.33,3412.34,3412.38,3411.73,3411.73,5396185,539619840.0,1054],[20240724,3411.73,3411.73,3416.94,3410.81,3416.94,9854275,985428480.0,1055],[20240724,3416.94,3417.39,3425.57,3417.39,3425.57,11372109,1137212160.0,1056],[20240724,3425.57,3425.48,3426.65,3425.48,3426.59,7985394,798540288.0,1057],[20240724,3426.59,3426.89,3428.88,3426.74,3427.36,8239254,823926464.0,1058],[20240724,3427.36,3427.47,3428.53,3423.39,3423.69,6866283,686629312.0,1059],[20240724,3423.69,3423.67,3424.19,3421.55,3423.05,5699773,569978304.0,1100],[20240724,3423.05,3424.66,3428.97,3424.44,3428.0,7396770,739677888.0,1101],[20240724,3428.0,3427.14,3430.7,3427.14,3430.7,5967150,596716096.0,1102],[20240724,3430.7,3430.44,3435.54,3430.44,3435.54,9197027,919703808.0,1103],[20240724,3435.54,3435.33,3435.33,3432.97,3435.26,7945804,794581376.0,1104],[20240724,3435.26,3435.11,3438.32,3435.11,3438.32,7194280,719429120.0,1105],[20240724,3438.32,3438.36,3438.36,3431.34,3431.34,8079607,807961728.0,1106],[20240724,3431.34,3431.28,3432.05,3430.46,3430.46,4441941,444195424.0,1107],[20240724,3430.46,3429.94,3430.38,3427.65,3429.14,5496510,549652160.0,1108],[20240724,3429.14,3429.27,3429.29,3427.89,3428.08,3379610,337961920.0,1109],[20240724,3428.08,3427.74,3428.26,3427.08,3427.08,4035238,403524736.0,1110],[20240724,3427.08,3426.93,3429.35,3426.93,3427.37,5305401,530541184.0,1111],[20240724,3427.37,3427.49,3427.65,3424.49,3424.49,4809532,480954208.0,1112],[20240724,3424.49,3424.51,3424.66,3423.8,3424.04,3191484,319149312.0,1113],[20240724,3424.04,3424.15,3424.28,3423.74,3424.12,2883973,288398336.0,1114],[20240724,3424.12,3424.17,3426.15,3424.17,3426.05,3629553,362956448.0,1115],[20240724,3426.05,3426.2,3429.79,3425.74,3429.79,5637246,563725824.0,1116],[20240724,3429.79,3429.93,3431.97,3426.85,3431.97,6863250,686326016.0,1117],[20240724,3431.97,3432.87,3434.83,3432.6,3434.83,5688775,568878528.0,1118],[20240724,3434.83,3435.31,3435.92,3434.86,3435.24,4543551,454356064.0,1119],[20240724,3435.24,3435.16,3435.78,3433.69,3435.78,4769527,476953824.0,1120],[20240724,3435.78,3435.78,3437.29,3435.28,3436.15,5231681,523169056.0,1121],[20240724,3436.15,3436.04,3436.19,3433.28,3433.28,5006907,500691744.0,1122],[20240724,3433.28,3432.74,3435.32,3432.74,3435.32,4104741,410475136.0,1123],[20240724,3435.32,3435.24,3435.24,3430.25,3430.25,5772766,577277888.0,1124],[20240724,3430.25,3429.72,3429.84,3428.17,3428.39,3423578,342359008.0,1125],[20240724,3428.39,3428.03,3428.49,3427.13,3428.25,3887394,388740384.0,1126],[20240724,3428.25,3428.46,3434.9,3427.74,3434.27,6077003,607701376.0,1127],[20240724,3434.27,3434.96,3436.57,3434.96,3435.73,5207197,520720512.0,1128],[20240724,3435.73,3435.93,3438.17,3435.87,3437.65,4610239,461024736.0,1129],[20240724,3437.65,3437.79,3437.79,3435.03,3436.6,5307860,530787200.0,1130],[20240724,3436.6,3436.73,3436.73,3429.76,3430.08,18420074,1842008320.0,1301],[20240724,3430.08,3430.06,3430.88,3427.75,3430.88,6745892,674590144.0,1302],[20240724,3430.88,3430.67,3430.84,3428.69,3428.73,5488865,548887616.0,1303],[20240724,3428.73,3428.4,3430.33,3428.33,3430.08,6125467,612547584.0,1304],[20240724,3430.08,3429.98,3432.16,3428.8,3430.79,6552944,655295296.0,1305],[20240724,3430.79,3430.9,3432.16,3430.31,3431.51,5111964,511197664.0,1306],[20240724,3431.51,3431.35,3431.45,3429.53,3429.53,4924835,492484384.0,1307],[20240724,3429.53,3429.35,3429.56,3428.31,3428.77,4679901,467991136.0,1308],[20240724,3428.77,3428.7,3429.62,3428.7,3429.58,4049507,404951680.0,1309],[20240724,3429.58,3429.54,3429.75,3429.0,3429.44,4096007,409601760.0,1310],[20240724,3429.44,3429.22,3432.03,3429.01,3431.47,4707985,470799520.0,1311],[20240724,3431.47,3431.41,3431.41,3429.71,3429.71,3889201,388921088.0,1312],[20240724,3429.71,3429.88,3430.18,3429.7,3429.93,3748186,374819552.0,1313],[20240724,3429.93,3430.09,3430.73,3430.06,3430.14,4778088,477809696.0,1314],[20240724,3430.14,3430.16,3430.16,3429.58,3429.75,4581607,458161600.0,1315],[20240724,3429.75,3429.71,3430.53,3428.72,3430.19,5184459,518446880.0,1316],[20240724,3430.19,3430.34,3430.34,3428.18,3428.18,3980922,398093312.0,1317],[20240724,3428.18,3428.43,3428.75,3428.17,3428.18,3795631,379564160.0,1318],[20240724,3428.18,3428.12,3430.49,3428.12,3429.79,5585439,558545088.0,1319],[20240724,3429.79,3429.83,3429.84,3429.11,3429.26,4370368,437037696.0,1320],[20240724,3429.26,3429.28,3430.52,3428.88,3429.99,4890496,489050592.0,1321],[20240724,3429.99,3429.94,3429.95,3428.81,3428.96,4425448,442545920.0,1322],[20240724,3428.96,3429.11,3429.11,3428.39,3428.67,4796759,479676800.0,1323],[20240724,3428.67,3428.71,3429.19,3428.67,3429.09,4256988,425699872.0,1324],[20240724,3429.09,3429.17,3429.17,3427.93,3427.97,4398529,439853920.0,1325],[20240724,3427.97,3427.96,3428.23,3427.47,3427.55,5136412,513642016.0,1326],[20240724,3427.55,3427.52,3428.37,3427.31,3428.37,4407421,440742912.0,1327],[20240724,3428.37,3428.45,3428.45,3427.54,3427.79,4277003,427701184.0,1328],[20240724,3427.79,3427.87,3427.87,3427.02,3427.23,4562020,456202976.0,1329],[20240724,3427.23,3427.06,3427.74,3426.52,3427.59,5177090,517710048.0,1330],[20240724,3427.59,3427.59,3427.78,3427.24,3427.77,4007793,400780288.0,1331],[20240724,3427.77,3427.72,3428.07,3426.83,3426.99,5056695,505670336.0,1332],[20240724,3426.99,3427.01,3427.48,3426.49,3426.49,4932307,493231744.0,1333],[20240724,3426.49,3426.69,3426.76,3424.84,3425.0,6117222,611723264.0,1334],[20240724,3425.0,3424.87,3424.87,3423.92,3424.54,6029148,602915712.0,1335],[20240724,3424.54,3424.67,3426.46,3424.37,3426.14,5381809,538181760.0,1336],[20240724,3426.14,3426.22,3426.22,3425.2,3425.34,3798045,379805408.0,1337],[20240724,3425.34,3425.41,3425.55,3424.54,3424.54,3839840,383984704.0,1338],[20240724,3424.54,3424.66,3424.66,3423.89,3423.89,4391639,439164768.0,1339],[20240724,3423.89,3424.09,3424.09,3423.49,3423.62,4224985,422499552.0,1340],[20240724,3423.62,3423.73,3423.73,3422.96,3422.96,4114106,411411488.0,1341],[20240724,3422.96,3423.0,3424.34,3422.66,3423.91,5401251,540126016.0,1342],[20240724,3423.91,3423.97,3423.97,3422.51,3422.51,5042544,504255456.0,1343],[20240724,3422.51,3422.4,3422.49,3421.49,3421.85,5084019,508402880.0,1344],[20240724,3421.85,3421.84,3421.84,3420.66,3420.85,6159697,615970816.0,1345],[20240724,3420.85,3420.93,3422.39,3420.55,3422.31,5274837,527484768.0,1346],[20240724,3422.31,3422.36,3422.67,3422.1,3422.16,3979349,397935904.0,1347],[20240724,3422.16,3422.25,3422.25,3421.15,3421.18,4133222,413323328.0,1348],[20240724,3421.18,3421.15,3421.15,3419.96,3420.5,4787170,478718016.0,1349],[20240724,3420.5,3420.47,3420.6,3420.11,3420.6,4231830,423183968.0,1350],[20240724,3420.6,3420.67,3421.02,3419.96,3421.02,4581390,458140192.0,1351],[20240724,3421.02,3420.64,3420.82,3420.06,3420.11,3851881,385189152.0,1352],[20240724,3420.11,3420.17,3420.17,3419.55,3419.77,3936872,393688160.0,1353],[20240724,3419.77,3419.63,3419.89,3419.32,3419.83,4276794,427680096.0,1354],[20240724,3419.83,3419.77,3420.36,3419.71,3420.32,4489002,448901120.0,1355],[20240724,3420.32,3420.34,3421.54,3420.25,3421.54,4859080,485909120.0,1356],[20240724,3421.54,3421.86,3422.09,3417.46,3417.46,8545548,854555776.0,1357],[20240724,3417.46,3417.58,3419.81,3417.36,3419.43,5205940,520595072.0,1358],[20240724,3419.43,3419.52,3419.52,3419.09,3419.32,3720317,372032672.0,1359],[20240724,3419.32,3419.42,3426.88,3419.42,3426.63,9053041,905304960.0,1400],[20240724,3426.63,3426.84,3427.57,3424.85,3424.86,6722909,672291840.0,1401],[20240724,3424.86,3425.01,3425.2,3423.49,3423.49,4542877,454288800.0,1402],[20240724,3423.49,3423.64,3423.64,3422.06,3423.24,4685879,468588800.0,1403],[20240724,3423.24,3423.4,3425.11,3423.4,3424.58,3792503,379251200.0,1404],[20240724,3424.58,3424.58,3424.58,3422.9,3422.91,3506414,350642368.0,1405],[20240724,3422.91,3422.73,3424.31,3422.73,3424.31,3430858,343086496.0,1406],[20240724,3424.31,3424.42,3424.87,3424.17,3424.47,3566058,356606912.0,1407],[20240724,3424.47,3424.4,3424.4,3423.12,3423.39,4114506,411451456.0,1408],[20240724,3423.39,3423.33,3423.33,3422.78,3422.88,3744342,374435488.0,1409],[20240724,3422.88,3422.68,3422.75,3421.76,3421.77,4041656,404166752.0,1410],[20240724,3421.77,3421.44,3421.44,3420.17,3420.38,4524929,452493856.0,1411],[20240724,3420.38,3420.43,3420.44,3419.35,3419.35,4523468,452347904.0,1412],[20240724,3419.35,3419.38,3419.47,3418.79,3419.01,4330058,433006976.0,1413],[20240724,3419.01,3418.71,3418.71,3417.19,3417.19,5587425,558743104.0,1414],[20240724,3417.19,3417.18,3417.18,3416.66,3416.77,4833133,483314144.0,1415],[20240724,3416.77,3416.71,3416.71,3415.46,3415.58,6583248,658325952.0,1416],[20240724,3415.58,3415.54,3415.54,3414.88,3415.05,5799455,579946688.0,1417],[20240724,3415.05,3415.13,3415.59,3414.62,3414.62,5219859,521986976.0,1418],[20240724,3414.62,3414.83,3415.64,3414.69,3414.69,5291949,529195872.0,1419],[20240724,3414.69,3414.8,3415.26,3414.7,3415.22,4888384,488839328.0,1420],[20240724,3415.22,3415.34,3415.34,3414.48,3414.68,4971753,497176256.0,1421],[20240724,3414.68,3414.46,3414.62,3413.65,3413.65,4906826,490683520.0,1422],[20240724,3413.65,3414.29,3416.95,3414.08,3416.74,7310332,731034240.0,1423],[20240724,3416.74,3416.57,3416.59,3415.1,3415.39,4520785,452079680.0,1424],[20240724,3415.39,3415.55,3415.65,3414.84,3415.2,4158152,415816320.0,1425],[20240724,3415.2,3415.17,3416.88,3414.94,3416.49,5508947,550895616.0,1426],[20240724,3416.49,3416.53,3417.53,3416.53,3416.81,4034430,403444000.0,1427],[20240724,3416.81,3416.8,3416.8,3415.61,3415.61,4624588,462459776.0,1428],[20240724,3415.61,3415.62,3416.88,3415.29,3416.31,4762736,476274432.0,1429],[20240724,3416.31,3416.35,3416.41,3415.92,3416.29,3908752,390876288.0,1430],[20240724,3416.29,3416.46,3416.62,3416.02,3416.02,5108498,510850816.0,1431],[20240724,3416.02,3416.29,3420.68,3415.98,3420.65,7801421,780143168.0,1432],[20240724,3420.65,3420.2,3420.2,3418.92,3419.27,4716315,471632448.0,1433],[20240724,3419.27,3419.07,3419.07,3416.21,3416.21,5745642,574565376.0,1434],[20240724,3416.21,3416.26,3416.55,3414.76,3414.79,5663738,566374720.0,1435],[20240724,3414.79,3414.77,3414.81,3413.97,3414.1,6087818,608782912.0,1436],[20240724,3414.1,3413.98,3414.15,3412.1,3412.1,7244306,724431616.0,1437],[20240724,3412.1,3411.67,3411.98,3410.82,3410.84,9109765,910977408.0,1438],[20240724,3410.84,3410.87,3410.87,3408.46,3408.79,10592936,1059294528.0,1439],[20240724,3408.79,3408.62,3416.23,3408.41,3416.23,14094384,1409439488.0,1440],[20240724,3416.23,3416.54,3421.57,3416.54,3421.24,11313366,1131337472.0,1441],[20240724,3421.24,3421.12,3421.38,3418.88,3418.88,6621940,662195008.0,1442],[20240724,3418.88,3418.64,3418.64,3413.8,3413.8,7692483,769249536.0,1443],[20240724,3413.8,3413.69,3418.52,3413.36,3417.35,8306577,830658688.0,1444],[20240724,3417.35,3417.24,3418.37,3415.34,3415.34,5987534,598754560.0,1445],[20240724,3415.34,3415.49,3416.34,3415.32,3416.01,5891550,589155840.0,1446],[20240724,3416.01,3416.0,3419.81,3416.0,3419.81,7968685,796869696.0,1447],[20240724,3419.81,3419.33,3419.64,3417.17,3417.38,6786352,678636352.0,1448],[20240724,3417.38,3417.26,3417.26,3415.38,3415.7,6405462,640547328.0,1449],[20240724,3415.7,3415.48,3416.04,3414.57,3414.57,7382564,738257472.0,1450],[20240724,3414.57,3414.19,3415.7,3413.57,3415.7,10109276,1010928576.0,1451],[20240724,3415.7,3416.08,3416.11,3415.24,3415.72,8829714,882972480.0,1452],[20240724,3415.72,3415.43,3416.46,3415.15,3415.87,8745087,874509888.0,1453],[20240724,3415.87,3415.65,3415.67,3414.96,3415.67,8687308,868731648.0,1454],[20240724,3415.67,3415.6,3418.02,3415.6,3417.41,11458695,1145870464.0,1455],[20240724,3417.41,3417.56,3419.35,3417.23,3419.35,11611035,1161104384.0,1456],[20240724,3419.35,3418.72,3420.09,3418.65,3420.09,11723909,1172391552.0,1457],[20240724,3420.09,3420.34,3420.34,3419.83,3419.83,658119,65811992.0,1458],[20240724,3419.83,3419.83,3419.83,3419.83,3419.83,0,0.0,1459],[20240724,3419.83,3419.42,3419.42,3418.17,3418.17,18405819,1840582016.0,1500],[20240725,3418.17,3404.61,3405.71,3400.75,3401.15,56496558,5649656832.0,931],[20240725,3401.15,3402.41,3402.83,3400.44,3402.16,27798617,2779862784.0,932],[20240725,3402.16,3402.34,3408.68,3402.34,3407.96,24357835,2435784704.0,933],[20240725,3407.96,3407.94,3408.85,3406.63,3407.96,21620538,2162054912.0,934],[20240725,3407.96,3407.64,3409.23,3406.31,3406.31,17957854,1795786624.0,935],[20240725,3406.31,3406.25,3407.55,3404.93,3405.05,22930278,2293028864.0,936],[20240725,3405.05,3405.09,3408.69,3404.68,3408.02,18574579,1857458688.0,937],[20240725,3408.02,3407.3,3407.63,3405.78,3407.09,15908552,1590856320.0,938],[20240725,3407.09,3408.15,3408.51,3404.91,3404.91,19512212,1951222528.0,939],[20240725,3404.91,3404.4,3405.06,3403.21,3405.06,16098222,1609823360.0,940],[20240725,3405.06,3405.03,3405.62,3403.12,3403.27,17572878,1757289216.0,941],[20240725,3403.27,3403.21,3406.68,3403.21,3406.6,17577106,1757711616.0,942],[20240725,3406.6,3406.46,3406.95,3405.26,3405.93,14910866,1491087360.0,943],[20240725,3405.93,3406.32,3409.68,3406.32,3409.47,13912029,1391204096.0,944],[20240725,3409.47,3408.6,3410.48,3408.6,3410.48,11760978,1176098688.0,945],[20240725,3410.48,3410.13,3411.76,3409.68,3411.76,13822819,1382282880.0,946],[20240725,3411.76,3411.77,3415.86,3411.55,3415.86,14549252,1454926080.0,947],[20240725,3415.86,3415.65,3415.65,3413.21,3413.93,16072958,1607297024.0,948],[20240725,3413.93,3414.12,3415.18,3412.78,3415.18,13224010,1322401792.0,949],[20240725,3415.18,3415.45,3415.45,3412.46,3412.47,13384744,1338475392.0,950],[20240725,3412.47,3412.28,3413.72,3411.93,3413.72,14603158,1460316800.0,951],[20240725,3413.72,3413.44,3414.93,3412.92,3413.84,14858862,1485887232.0,952],[20240725,3413.84,3413.8,3415.03,3412.78,3414.3,14758693,1475870464.0,953],[20240725,3414.3,3414.52,3414.52,3412.66,3413.88,13626945,1362695552.0,954],[20240725,3413.88,3413.84,3413.84,3409.63,3409.63,13145996,1314600448.0,955],[20240725,3409.63,3409.55,3411.07,3408.75,3410.16,14819715,1481972480.0,956],[20240725,3410.16,3409.93,3410.81,3408.56,3410.69,14190940,1419095168.0,957],[20240725,3410.69,3410.61,3410.61,3409.09,3409.09,12375487,1237549824.0,958],[20240725,3409.09,3409.28,3409.97,3408.8,3408.94,10542279,1054228672.0,959],[20240725,3408.94,3408.83,3410.03,3408.83,3409.11,12459271,1245928192.0,1000],[20240725,3409.11,3408.91,3409.37,3407.02,3407.02,14380112,1438012032.0,1001],[20240725,3407.02,3406.81,3406.81,3403.57,3403.57,13178712,1317872512.0,1002],[20240725,3403.57,3403.21,3405.92,3403.21,3404.79,14447885,1444789760.0,1003],[20240725,3404.79,3405.13,3405.56,3403.85,3403.85,13265833,1326584448.0,1004],[20240725,3403.85,3403.99,3404.16,3401.03,3401.03,13029760,1302977152.0,1005],[20240725,3401.03,3401.34,3402.65,3399.0,3399.0,15759009,1575901824.0,1006],[20240725,3399.0,3399.03,3399.03,3396.5,3396.57,12182174,1218218624.0,1007],[20240725,3396.57,3396.46,3396.46,3395.32,3395.32,11454229,1145424000.0,1008],[20240725,3395.32,3395.48,3399.96,3395.48,3399.03,13056234,1305624320.0,1009],[20240725,3399.03,3398.42,3398.42,3396.05,3396.59,10809697,1080970624.0,1010],[20240725,3396.59,3396.42,3398.84,3395.84,3398.51,12083418,1208342912.0,1011],[20240725,3398.51,3398.36,3398.36,3396.13,3396.28,11077164,1107717504.0,1012],[20240725,3396.28,3396.42,3396.43,3394.54,3395.3,11350441,1135045248.0,1013],[20240725,3395.3,3395.26,3399.34,3395.24,3398.55,12482215,1248222464.0,1014],[20240725,3398.55,3398.67,3399.94,3397.99,3397.99,12094443,1209445248.0,1015],[20240725,3397.99,3397.71,3397.71,3396.22,3396.46,9424643,942464960.0,1016],[20240725,3396.46,3396.26,3396.54,3395.05,3395.05,10812747,1081275648.0,1017],[20240725,3395.05,3395.36,3395.4,3392.56,3393.13,12145623,1214563456.0,1018],[20240725,3393.13,3394.12,3395.54,3394.12,3394.92,12247472,1224748160.0,1019],[20240725,3394.92,3394.57,3395.73,3393.43,3395.73,12303850,1230386176.0,1020],[20240725,3395.73,3395.39,3395.68,3393.7,3393.7,10628986,1062899648.0,1021],[20240725,3393.7,3393.43,3396.27,3392.53,3394.94,12092226,1209223680.0,1022],[20240725,3394.94,3394.81,3395.7,3394.81,3395.53,7785795,778580480.0,1023],[20240725,3395.53,3395.71,3395.98,3395.46,3395.76,7129830,712984128.0,1024],[20240725,3395.76,3395.56,3395.56,3393.82,3394.08,9077881,907789056.0,1025],[20240725,3394.08,3394.15,3394.15,3391.6,3392.32,8588374,858838400.0,1026],[20240725,3392.32,3392.3,3394.29,3391.87,3392.28,6617342,661735616.0,1027],[20240725,3392.28,3392.14,3392.18,3390.16,3391.81,10084751,1008475968.0,1028],[20240725,3391.81,3391.43,3391.43,3389.04,3389.04,8269616,826962624.0,1029],[20240725,3389.04,3388.88,3389.02,3388.28,3388.36,8588392,858840256.0,1030],[20240725,3388.36,3388.42,3389.41,3387.92,3388.84,8382685,838269376.0,1031],[20240725,3388.84,3388.95,3390.35,3387.71,3389.33,8829761,882976960.0,1032],[20240725,3389.33,3389.18,3390.29,3388.77,3389.34,6429021,642902784.0,1033],[20240725,3389.34,3389.33,3389.7,3388.67,3388.82,6071941,607195072.0,1034],[20240725,3388.82,3388.81,3389.73,3388.78,3388.78,6094750,609476096.0,1035],[20240725,3388.78,3389.03,3390.31,3388.47,3390.31,8287401,828741120.0,1036],[20240725,3390.31,3390.66,3390.66,3387.26,3387.32,7372242,737225280.0,1037],[20240725,3387.32,3387.11,3387.25,3385.81,3385.92,6553063,655307200.0,1038],[20240725,3385.92,3385.97,3387.7,3385.97,3386.45,6269149,626915904.0,1039],[20240725,3386.45,3386.47,3387.12,3386.35,3386.77,5910225,591023488.0,1040],[20240725,3386.77,3386.59,3387.59,3386.36,3386.73,6741055,674106432.0,1041],[20240725,3386.73,3387.06,3387.57,3386.2,3386.96,6756896,675690496.0,1042],[20240725,3386.96,3387.39,3387.45,3385.25,3385.25,5646781,564679104.0,1043],[20240725,3385.25,3385.12,3388.33,3385.12,3387.92,7514160,751417152.0,1044],[20240725,3387.92,3387.86,3388.22,3387.24,3387.47,7289945,728995584.0,1045],[20240725,3387.47,3387.16,3387.16,3385.7,3385.72,7476284,747629504.0,1046],[20240725,3385.72,3385.83,3386.42,3384.86,3384.86,5925633,592564288.0,1047],[20240725,3384.86,3385.04,3385.95,3384.9,3385.67,5547398,554740544.0,1048],[20240725,3385.67,3385.42,3385.42,3384.25,3384.72,6136798,613680576.0,1049],[20240725,3384.72,3384.5,3385.89,3384.1,3384.75,8128293,812830464.0,1050],[20240725,3384.75,3384.81,3384.81,3383.8,3384.73,6858717,685872704.0,1051],[20240725,3384.73,3385.31,3392.29,3385.21,3392.29,11455740,1145575168.0,1052],[20240725,3392.29,3392.8,3396.14,3392.67,3396.14,13352744,1335275392.0,1053],[20240725,3396.14,3397.02,3400.17,3396.94,3400.17,11271766,1127177600.0,1054],[20240725,3400.17,3400.37,3400.38,3396.68,3396.68,10680961,1068097408.0,1055],[20240725,3396.68,3396.83,3396.83,3395.39,3396.34,8360173,836018304.0,1056],[20240725,3396.34,3396.57,3396.57,3393.95,3395.26,7195639,719564928.0,1057],[20240725,3395.26,3395.0,3395.85,3391.68,3391.68,7771050,777106176.0,1058],[20240725,3391.68,3392.11,3392.33,3390.9,3390.9,5616104,561611456.0,1059],[20240725,3390.9,3390.84,3392.28,3390.84,3391.78,5047585,504759648.0,1100],[20240725,3391.78,3391.4,3391.4,3389.03,3389.03,6500133,650014464.0,1101],[20240725,3389.03,3389.1,3389.56,3387.33,3387.33,4969103,496911104.0,1102],[20240725,3387.33,3387.44,3387.86,3386.85,3387.12,5067049,506705792.0,1103],[20240725,3387.12,3387.01,3387.01,3385.49,3386.38,6072546,607255680.0,1104],[20240725,3386.38,3386.41,3389.06,3386.41,3387.33,4778828,477883872.0,1105],[20240725,3387.33,3387.42,3388.07,3387.09,3387.86,3904547,390455456.0,1106],[20240725,3387.86,3387.76,3390.21,3387.51,3390.21,4833239,483324960.0,1107],[20240725,3390.21,3390.15,3392.59,3390.15,3391.01,6554901,655491392.0,1108],[20240725,3391.01,3391.23,3391.39,3390.32,3391.39,4809627,480963552.0,1109],[20240725,3391.39,3391.23,3391.25,3390.47,3390.47,4044645,404465440.0,1110],[20240725,3390.47,3390.78,3391.01,3389.4,3390.02,5752972,575298432.0,1111],[20240725,3390.02,3390.05,3392.02,3389.92,3392.02,4820620,482063168.0,1112],[20240725,3392.02,3392.23,3392.23,3390.43,3390.76,4875213,487522272.0,1113],[20240725,3390.76,3390.96,3392.81,3390.96,3392.47,4414798,441480736.0,1114],[20240725,3392.47,3393.06,3393.06,3391.76,3391.94,4507351,450735968.0,1115],[20240725,3391.94,3392.27,3392.88,3391.58,3392.73,4308450,430846176.0,1116],[20240725,3392.73,3392.69,3397.0,3392.69,3397.0,6283159,628316992.0,1117],[20240725,3397.0,3397.39,3398.14,3396.08,3397.81,6863594,686360128.0,1118],[20240725,3397.81,3398.13,3400.88,3398.08,3400.75,7185142,718515072.0,1119],[20240725,3400.75,3400.34,3403.84,3400.18,3403.33,8128105,812811392.0,1120],[20240725,3403.33,3402.78,3402.78,3400.9,3400.99,7463004,746301248.0,1121],[20240725,3400.99,3400.37,3401.52,3400.11,3401.35,5476587,547659776.0,1122],[20240725,3401.35,3401.22,3401.22,3398.61,3399.73,5374663,537467008.0,1123],[20240725,3399.73,3400.28,3400.28,3399.48,3399.89,3997889,399789664.0,1124],[20240725,3399.89,3399.88,3399.88,3398.98,3398.98,4229681,422969152.0,1125],[20240725,3398.98,3398.87,3400.0,3398.54,3399.81,4285333,428534336.0,1126],[20240725,3399.81,3399.57,3399.66,3397.96,3397.96,4908574,490858304.0,1127],[20240725,3397.96,3397.83,3398.15,3397.14,3397.42,4282019,428203104.0,1128],[20240725,3397.42,3397.32,3397.83,3397.32,3397.41,3346285,334629696.0,1129],[20240725,3397.41,3397.42,3398.29,3397.42,3398.11,3598277,359828896.0,1130],[20240725,3398.11,3398.84,3399.29,3396.02,3396.12,15808778,1580878848.0,1301],[20240725,3396.12,3395.98,3398.66,3395.83,3398.5,8679677,867968768.0,1302],[20240725,3398.5,3398.5,3399.79,3398.15,3398.15,7472674,747268416.0,1303],[20240725,3398.15,3398.41,3399.25,3398.24,3399.21,5762869,576288320.0,1304],[20240725,3399.21,3399.05,3401.14,3399.05,3400.99,5463544,546355328.0,1305],[20240725,3400.99,3400.88,3400.97,3400.06,3400.64,5555305,555531712.0,1306],[20240725,3400.64,3400.62,3400.66,3398.58,3398.58,5090456,509046624.0,1307],[20240725,3398.58,3398.34,3398.41,3396.28,3396.28,4632562,463257120.0,1308],[20240725,3396.28,3396.26,3397.0,3396.23,3397.0,3685468,368547712.0,1309],[20240725,3397.0,3397.26,3397.58,3395.58,3395.58,5157610,515761952.0,1310],[20240725,3395.58,3394.97,3394.97,3393.18,3393.18,5838632,583864192.0,1311],[20240725,3393.18,3393.24,3394.2,3393.2,3393.81,4038795,403880576.0,1312],[20240725,3393.81,3393.55,3393.69,3392.35,3392.61,4513704,451371232.0,1313],[20240725,3392.61,3392.44,3392.92,3392.09,3392.53,4459819,445983072.0,1314],[20240725,3392.53,3392.51,3392.91,3391.81,3392.72,3844713,384472416.0,1315],[20240725,3392.72,3392.82,3394.88,3392.82,3394.18,5948257,594826624.0,1316],[20240725,3394.18,3393.72,3393.72,3392.53,3392.53,5330314,533032448.0,1317],[20240725,3392.53,3392.45,3392.56,3391.98,3392.11,4324690,432469952.0,1318],[20240725,3392.11,3392.17,3392.93,3391.47,3391.47,4033220,403322912.0,1319],[20240725,3391.47,3391.53,3391.55,3390.81,3390.81,3991492,399150240.0,1320],[20240725,3390.81,3391.25,3391.25,3389.92,3390.03,5107830,510784096.0,1321],[20240725,3390.03,3390.02,3390.2,3389.59,3389.6,4428979,442899296.0,1322],[20240725,3389.6,3389.61,3389.97,3389.27,3389.27,3839480,383949216.0,1323],[20240725,3389.27,3389.37,3390.31,3389.27,3390.08,4118447,411845728.0,1324],[20240725,3390.08,3389.92,3389.92,3387.84,3388.14,5698320,569833088.0,1325],[20240725,3388.14,3388.08,3389.33,3388.08,3388.88,5051754,505176480.0,1326],[20240725,3388.88,3388.62,3389.2,3388.62,3388.84,4224536,422454592.0,1327],[20240725,3388.84,3389.04,3389.66,3388.92,3389.66,3711582,371159136.0,1328],[20240725,3389.66,3389.84,3390.12,3388.95,3389.72,3911829,391183872.0,1329],[20240725,3389.72,3389.68,3390.26,3387.85,3387.94,4781388,478139840.0,1330],[20240725,3387.94,3388.2,3389.07,3387.98,3388.38,4391219,439123040.0,1331],[20240725,3388.38,3388.56,3388.56,3386.39,3386.83,5867545,586755520.0,1332],[20240725,3386.83,3387.19,3387.32,3385.69,3385.69,4901305,490131648.0,1333],[20240725,3385.69,3386.04,3388.57,3386.02,3388.57,5682574,568258368.0,1334],[20240725,3388.57,3389.07,3390.22,3387.76,3387.76,4507621,450763136.0,1335],[20240725,3387.76,3387.72,3387.74,3386.41,3386.81,3846102,384611392.0,1336],[20240725,3386.81,3386.92,3387.13,3385.99,3385.99,3858207,385821920.0,1337],[20240725,3385.99,3385.68,3395.41,3385.68,3394.08,9370366,937037568.0,1338],[20240725,3394.08,3392.62,3394.61,3391.87,3392.15,5464404,546441344.0,1339],[20240725,3392.15,3391.31,3394.98,3391.31,3393.78,3630310,363031904.0,1340],[20240725,3393.78,3393.78,3396.56,3393.78,3396.03,4204182,420419264.0,1341],[20240725,3396.03,3396.11,3396.59,3394.7,3394.92,3537865,353787392.0,1342],[20240725,3394.92,3394.9,3399.14,3394.75,3397.54,5854998,585500864.0,1343],[20240725,3397.54,3397.37,3397.51,3395.85,3397.24,3647314,364732288.0,1344],[20240725,3397.24,3397.1,3399.45,3396.03,3396.03,5218390,521840256.0,1345],[20240725,3396.03,3395.65,3395.65,3394.19,3394.33,3974687,397469856.0,1346],[20240725,3394.33,3394.15,3394.31,3392.75,3393.08,3280591,328059968.0,1347],[20240725,3393.08,3393.13,3393.13,3392.32,3392.32,3550956,355096480.0,1348],[20240725,3392.32,3392.32,3393.07,3392.14,3392.79,3023866,302387712.0,1349],[20240725,3392.79,3392.85,3396.44,3392.85,3393.7,5364502,536451264.0,1350],[20240725,3393.7,3392.53,3392.65,3392.0,3392.13,3506417,350642816.0,1351],[20240725,3392.13,3392.18,3392.18,3391.35,3391.77,2981666,298167744.0,1352],[20240725,3391.77,3391.44,3391.79,3390.92,3391.52,3289016,328902560.0,1353],[20240725,3391.52,3391.5,3391.6,3390.52,3390.52,3298137,329814816.0,1354],[20240725,3390.52,3390.58,3391.23,3390.19,3391.12,3615475,361548608.0,1355],[20240725,3391.12,3390.94,3391.44,3390.35,3390.66,3469857,346986624.0,1356],[20240725,3390.66,3390.66,3390.77,3389.92,3389.92,3151703,315171328.0,1357],[20240725,3389.92,3389.8,3398.07,3389.68,3397.23,10534873,1053488384.0,1358],[20240725,3397.23,3397.15,3398.6,3395.3,3398.25,5026270,502627936.0,1359],[20240725,3398.25,3399.14,3399.49,3397.16,3399.49,4548956,454896608.0,1400],[20240725,3399.49,3399.24,3400.86,3398.61,3400.86,5135674,513568320.0,1401],[20240725,3400.86,3401.4,3401.51,3398.75,3401.29,5683208,568321728.0,1402],[20240725,3401.29,3401.15,3401.72,3400.17,3400.17,4394980,439499296.0,1403],[20240725,3400.17,3399.89,3404.17,3399.89,3404.0,6166188,616619648.0,1404],[20240725,3404.0,3404.09,3404.99,3402.46,3402.46,5877477,587748736.0,1405],[20240725,3402.46,3401.89,3401.89,3398.41,3398.47,6354339,635434944.0,1406],[20240725,3398.47,3398.33,3399.7,3398.07,3398.37,3963662,396367008.0,1407],[20240725,3398.37,3398.33,3398.35,3397.82,3398.16,3382135,338214656.0,1408],[20240725,3398.16,3397.94,3398.17,3397.51,3397.76,3397233,339724576.0,1409],[20240725,3397.76,3397.66,3397.66,3396.13,3397.05,4247566,424757600.0,1410],[20240725,3397.05,3397.02,3397.24,3395.78,3397.05,4255262,425527104.0,1411],[20240725,3397.05,3397.1,3398.91,3395.04,3395.04,5385801,538581312.0,1412],[20240725,3395.04,3395.1,3398.22,3394.65,3397.39,5296060,529607040.0,1413],[20240725,3397.39,3397.17,3397.17,3394.4,3394.79,3516054,351606368.0,1414],[20240725,3394.79,3394.59,3395.61,3394.33,3394.54,4391010,439102112.0,1415],[20240725,3394.54,3394.33,3395.56,3393.57,3394.69,5031500,503151104.0,1416],[20240725,3394.69,3394.76,3394.85,3393.71,3394.62,3975209,397522112.0,1417],[20240725,3394.62,3394.69,3395.61,3394.65,3395.09,4259205,425921536.0,1418],[20240725,3395.09,3394.76,3394.76,3393.53,3393.53,3855216,385522624.0,1419],[20240725,3393.53,3393.43,3395.49,3393.42,3395.06,5057323,505733056.0,1420],[20240725,3395.06,3397.73,3400.99,3397.73,3400.3,9967290,996729856.0,1421],[20240725,3400.3,3400.5,3401.59,3399.38,3399.49,5372949,537296128.0,1422],[20240725,3399.49,3399.81,3403.38,3399.81,3402.1,5480403,548041408.0,1423],[20240725,3402.1,3403.22,3403.89,3401.32,3403.1,5545059,554506816.0,1424],[20240725,3403.1,3403.12,3404.78,3402.47,3404.78,5108365,510837440.0,1425],[20240725,3404.78,3404.68,3404.68,3399.59,3400.23,7181541,718155072.0,1426],[20240725,3400.23,3401.12,3401.13,3399.91,3401.09,3601515,360152672.0,1427],[20240725,3401.09,3400.73,3400.82,3398.55,3398.55,3568485,356849216.0,1428],[20240725,3398.55,3398.68,3399.84,3398.5,3398.75,4142395,414240480.0,1429],[20240725,3398.75,3398.29,3398.29,3397.5,3398.2,4167306,416731392.0,1430],[20240725,3398.2,3397.85,3398.79,3397.48,3398.46,3831558,383156512.0,1431],[20240725,3398.46,3398.42,3398.53,3397.97,3398.04,4012748,401275904.0,1432],[20240725,3398.04,3397.97,3398.94,3396.97,3398.94,5248312,524832352.0,1433],[20240725,3398.94,3398.66,3398.93,3396.95,3396.95,5128389,512839808.0,1434],[20240725,3396.95,3397.14,3397.28,3396.46,3396.54,5307273,530728288.0,1435],[20240725,3396.54,3396.4,3397.56,3395.98,3397.12,4917219,491722944.0,1436],[20240725,3397.12,3397.08,3397.75,3396.96,3396.96,4433919,443392736.0,1437],[20240725,3396.96,3396.78,3397.86,3396.63,3397.3,4486669,448667840.0,1438],[20240725,3397.3,3397.52,3398.02,3396.01,3396.38,5911380,591139008.0,1439],[20240725,3396.38,3396.13,3397.12,3395.84,3396.04,5548236,554824448.0,1440],[20240725,3396.04,3395.77,3402.21,3395.59,3402.07,13335747,1333575552.0,1441],[20240725,3402.07,3401.6,3402.81,3401.46,3402.81,6713131,671313984.0,1442],[20240725,3402.81,3402.5,3403.68,3402.4,3403.68,6437629,643763776.0,1443],[20240725,3403.68,3403.63,3404.62,3402.91,3403.89,6992524,699253568.0,1444],[20240725,3403.89,3404.08,3406.39,3404.07,3405.96,9659664,965967488.0,1445],[20240725,3405.96,3406.3,3408.05,3405.54,3408.05,9628713,962872064.0,1446],[20240725,3408.05,3408.31,3408.44,3403.48,3403.75,10661265,1066127680.0,1447],[20240725,3403.75,3404.16,3404.8,3402.22,3402.29,7290123,729013120.0,1448],[20240725,3402.29,3402.5,3403.99,3402.41,3402.99,6188702,618871296.0,1449],[20240725,3402.99,3403.34,3403.34,3401.93,3402.78,6331097,633111040.0,1450],[20240725,3402.78,3402.41,3403.09,3400.97,3402.05,7215879,721588800.0,1451],[20240725,3402.05,3401.42,3401.59,3400.89,3401.21,8236441,823645184.0,1452],[20240725,3401.21,3400.89,3400.96,3400.35,3400.95,7908579,790858880.0,1453],[20240725,3400.95,3400.62,3402.31,3400.06,3401.85,10049709,1004971840.0,1454],[20240725,3401.85,3402.0,3402.86,3400.72,3402.43,10433123,1043313216.0,1455],[20240725,3402.43,3402.35,3402.35,3400.94,3401.36,11615336,1161534592.0,1456],[20240725,3401.36,3402.04,3402.53,3401.3,3402.51,11515913,1151592448.0,1457],[20240725,3402.51,3401.89,3401.89,3401.63,3401.63,669150,66915208.0,1458],[20240725,3401.63,3401.63,3401.63,3401.63,3401.63,0,0.0,1459],[20240725,3401.63,3401.56,3401.56,3399.27,3399.27,18253928,1825393024.0,1500],[20240726,3399.27,3403.71,3408.33,3403.71,3404.6,63838893,6383890432.0,931],[20240726,3404.6,3404.54,3405.15,3401.84,3402.69,28255308,2825531648.0,932],[20240726,3402.69,3402.64,3403.11,3400.87,3403.11,24823150,2482316288.0,933],[20240726,3403.11,3403.4,3407.31,3403.06,3407.31,21868349,2186835968.0,934],[20240726,3407.31,3407.34,3409.43,3407.34,3409.43,20477894,2047790080.0,935],[20240726,3409.43,3409.79,3409.95,3407.42,3407.92,23484786,2348479744.0,936],[20240726,3407.92,3407.69,3408.13,3407.24,3407.56,21464751,2146475904.0,937],[20240726,3407.56,3407.5,3410.29,3407.4,3410.29,18628967,1862897152.0,938],[20240726,3410.29,3410.46,3411.05,3409.44,3410.95,18117810,1811781760.0,939],[20240726,3410.95,3410.77,3411.81,3410.74,3411.54,18992933,1899294208.0,940],[20240726,3411.54,3411.93,3411.93,3410.41,3410.41,17436634,1743664384.0,941],[20240726,3410.41,3410.6,3412.16,3410.35,3411.44,18414952,1841496192.0,942],[20240726,3411.44,3411.63,3413.81,3411.16,3413.81,15822899,1582290944.0,943],[20240726,3413.81,3413.92,3415.61,3413.45,3415.61,15257179,1525718912.0,944],[20240726,3415.61,3416.01,3418.75,3416.0,3418.75,16495058,1649506816.0,945],[20240726,3418.75,3418.95,3419.16,3417.19,3417.42,20587663,2058767360.0,946],[20240726,3417.42,3417.67,3418.33,3417.36,3417.36,13566003,1356601600.0,947],[20240726,3417.36,3417.45,3418.04,3416.61,3418.04,16834729,1683473536.0,948],[20240726,3418.04,3418.18,3418.18,3415.84,3415.88,14391191,1439120256.0,949],[20240726,3415.88,3416.12,3416.12,3413.74,3414.8,13637818,1363782784.0,950],[20240726,3414.8,3415.39,3418.39,3415.39,3418.23,17398246,1739825792.0,951],[20240726,3418.23,3418.57,3420.23,3417.51,3420.23,19236345,1923635712.0,952],[20240726,3420.23,3420.39,3420.82,3417.97,3418.03,19113414,1911342720.0,953],[20240726,3418.03,3418.21,3418.96,3417.51,3418.18,13568243,1356825472.0,954],[20240726,3418.18,3418.29,3418.29,3416.74,3417.3,15254968,1525497984.0,955],[20240726,3417.3,3417.25,3417.25,3414.4,3414.68,15258125,1525813632.0,956],[20240726,3414.68,3414.73,3414.85,3413.48,3414.44,12733419,1273343104.0,957],[20240726,3414.44,3414.54,3416.54,3414.54,3416.54,13800302,1380031104.0,958],[20240726,3416.54,3416.42,3418.9,3416.42,3418.32,12201871,1220188032.0,959],[20240726,3418.32,3418.39,3418.39,3416.03,3416.41,12252866,1225287552.0,1000],[20240726,3416.41,3416.53,3416.56,3412.91,3413.02,12718734,1271874432.0,1001],[20240726,3413.02,3412.55,3414.14,3409.79,3409.79,14349285,1434929408.0,1002],[20240726,3409.79,3409.88,3409.88,3405.3,3405.3,17060308,1706031616.0,1003],[20240726,3405.3,3405.07,3405.07,3402.3,3403.36,14630856,1463086592.0,1004],[20240726,3403.36,3403.47,3403.47,3401.31,3401.7,12292170,1229217792.0,1005],[20240726,3401.7,3401.79,3404.28,3401.47,3402.23,11567743,1156775296.0,1006],[20240726,3402.23,3402.16,3402.28,3399.86,3401.25,12745994,1274600448.0,1007],[20240726,3401.25,3401.25,3402.71,3400.79,3402.71,9368932,936894336.0,1008],[20240726,3402.71,3402.51,3404.31,3402.51,3403.11,10245961,1024596864.0,1009],[20240726,3403.11,3402.83,3402.83,3401.08,3401.97,9410019,941002816.0,1010],[20240726,3401.97,3401.59,3402.05,3400.06,3400.41,9454080,945409024.0,1011],[20240726,3400.41,3400.6,3402.07,3400.6,3401.6,7726641,772665216.0,1012],[20240726,3401.6,3401.96,3403.14,3401.92,3402.91,7772057,777206720.0,1013],[20240726,3402.91,3402.63,3402.68,3401.44,3402.68,7322208,732221952.0,1014],[20240726,3402.68,3402.83,3402.83,3401.51,3401.66,6515049,651505984.0,1015],[20240726,3401.66,3401.77,3402.0,3401.04,3401.92,7714591,771459840.0,1016],[20240726,3401.92,3401.59,3401.59,3400.74,3400.85,8322484,832249472.0,1017],[20240726,3400.85,3400.7,3400.78,3398.31,3399.76,8916131,891614080.0,1018],[20240726,3399.76,3400.14,3401.53,3400.14,3400.32,8385441,838544896.0,1019],[20240726,3400.32,3400.59,3400.62,3399.42,3399.54,5879717,587972672.0,1020],[20240726,3399.54,3399.83,3399.83,3398.52,3398.52,6713082,671309120.0,1021],[20240726,3398.52,3398.32,3398.32,3395.84,3395.84,9044307,904431616.0,1022],[20240726,3395.84,3395.58,3395.78,3393.76,3393.76,8374303,837431232.0,1023],[20240726,3393.76,3393.63,3393.85,3392.61,3393.73,8685317,868532800.0,1024],[20240726,3393.73,3393.93,3394.92,3393.43,3394.6,6935294,693530432.0,1025],[20240726,3394.6,3394.27,3394.27,3392.24,3392.28,8527481,852749120.0,1026],[20240726,3392.28,3392.34,3394.3,3391.87,3394.3,7707612,770762112.0,1027],[20240726,3394.3,3393.92,3394.26,3393.27,3394.26,6295781,629579136.0,1028],[20240726,3394.26,3393.96,3393.96,3392.03,3392.03,7088857,708886912.0,1029],[20240726,3392.03,3392.07,3392.07,3390.59,3391.45,7259062,725907008.0,1030],[20240726,3391.45,3391.7,3392.55,3391.19,3391.19,7781296,778130560.0,1031],[20240726,3391.19,3391.3,3391.43,3389.31,3389.72,8201656,820166400.0,1032],[20240726,3389.72,3389.98,3392.02,3389.98,3391.73,7085002,708501120.0,1033],[20240726,3391.73,3391.75,3391.75,3390.53,3390.97,5667604,566761152.0,1034],[20240726,3390.97,3391.11,3391.11,3388.92,3388.92,9148073,914808192.0,1035],[20240726,3388.92,3388.99,3389.84,3388.66,3389.57,7925136,792514688.0,1036],[20240726,3389.57,3389.49,3391.87,3388.94,3390.79,7677358,767736832.0,1037],[20240726,3390.79,3390.83,3391.01,3389.74,3389.74,6650757,665076864.0,1038],[20240726,3389.74,3389.82,3391.61,3388.83,3391.41,7937194,793720448.0,1039],[20240726,3391.41,3391.37,3391.37,3389.49,3389.49,5480652,548066432.0,1040],[20240726,3389.49,3389.7,3390.38,3389.7,3390.14,5655109,565511808.0,1041],[20240726,3390.14,3390.22,3391.02,3389.11,3390.99,7057637,705764736.0,1042],[20240726,3390.99,3391.08,3391.08,3389.63,3390.11,5606559,560656896.0,1043],[20240726,3390.11,3390.56,3391.33,3390.35,3390.5,5085329,508533760.0,1044],[20240726,3390.5,3390.53,3391.27,3390.32,3391.15,4901414,490142528.0,1045],[20240726,3391.15,3390.87,3393.35,3390.87,3393.16,5522794,552280448.0,1046],[20240726,3393.16,3393.18,3393.18,3392.38,3392.85,5220841,522085024.0,1047],[20240726,3392.85,3392.99,3393.96,3392.99,3393.89,6003773,600378176.0,1048],[20240726,3393.89,3393.86,3394.06,3392.61,3392.77,4911640,491165120.0,1049],[20240726,3392.77,3392.71,3394.03,3392.67,3393.74,4405436,440544864.0,1050],[20240726,3393.74,3393.61,3394.39,3393.61,3394.26,4551723,455173344.0,1051],[20240726,3394.26,3394.25,3394.71,3393.68,3394.71,4945812,494582208.0,1052],[20240726,3394.71,3394.82,3394.88,3393.33,3393.33,4991197,499120672.0,1053],[20240726,3393.33,3393.19,3393.19,3392.15,3392.15,4382069,438207808.0,1054],[20240726,3392.15,3392.13,3392.28,3390.68,3392.26,7519332,751934208.0,1055],[20240726,3392.26,3392.16,3392.16,3391.11,3391.3,5307826,530783680.0,1056],[20240726,3391.3,3391.22,3393.22,3390.97,3392.77,8173117,817312832.0,1057],[20240726,3392.77,3392.86,3392.86,3392.12,3392.4,4967009,496701984.0,1058],[20240726,3392.4,3392.38,3392.66,3391.9,3392.08,5517594,551760384.0,1059],[20240726,3392.08,3391.56,3391.76,3390.66,3391.03,5857931,585794112.0,1100],[20240726,3391.03,3390.88,3390.97,3389.86,3390.06,4575924,457593312.0,1101],[20240726,3390.06,3390.52,3392.03,3390.52,3391.83,5626670,562667776.0,1102],[20240726,3391.83,3391.85,3391.99,3390.21,3390.21,5606451,560646144.0,1103],[20240726,3390.21,3390.1,3398.17,3389.73,3396.5,11637607,1163761408.0,1104],[20240726,3396.5,3395.98,3396.2,3394.67,3394.99,4837617,483762880.0,1105],[20240726,3394.99,3394.98,3395.53,3394.93,3395.53,5630255,563026688.0,1106],[20240726,3395.53,3395.47,3395.47,3393.92,3394.45,5910870,591088000.0,1107],[20240726,3394.45,3394.33,3394.33,3393.2,3393.48,3944225,394423392.0,1108],[20240726,3393.48,3393.7,3395.37,3393.35,3394.58,5580742,558075200.0,1109],[20240726,3394.58,3394.55,3395.32,3394.46,3394.55,5369267,536927616.0,1110],[20240726,3394.55,3394.48,3397.69,3394.48,3396.92,8408225,840823488.0,1111],[20240726,3396.92,3397.19,3397.66,3395.76,3397.52,5806382,580639232.0,1112],[20240726,3397.52,3397.5,3397.92,3397.2,3397.9,5054341,505435200.0,1113],[20240726,3397.9,3398.07,3399.75,3398.05,3398.92,6652917,665292608.0,1114],[20240726,3398.92,3399.19,3403.33,3399.19,3402.07,9327996,932800896.0,1115],[20240726,3402.07,3402.09,3402.09,3399.53,3399.53,6731896,673190528.0,1116],[20240726,3399.53,3399.62,3401.41,3398.69,3401.41,6817178,681719040.0,1117],[20240726,3401.41,3401.44,3401.44,3400.23,3400.56,5377999,537800768.0,1118],[20240726,3400.56,3400.53,3404.61,3400.53,3404.61,7602577,760258816.0,1119],[20240726,3404.61,3404.5,3407.64,3403.41,3407.34,9564137,956414848.0,1120],[20240726,3407.34,3407.22,3409.23,3407.03,3407.99,9220019,922003072.0,1121],[20240726,3407.99,3407.67,3407.78,3406.12,3406.87,7365348,736535680.0,1122],[20240726,3406.87,3406.64,3406.64,3404.16,3404.37,6231236,623124608.0,1123],[20240726,3404.37,3404.08,3404.08,3401.14,3401.14,6117319,611733120.0,1124],[20240726,3401.14,3401.2,3401.51,3401.03,3401.51,4716802,471681184.0,1125],[20240726,3401.51,3401.36,3401.36,3399.42,3399.42,5230082,523009056.0,1126],[20240726,3399.42,3399.41,3399.6,3398.43,3399.17,3922809,392281888.0,1127],[20240726,3399.17,3399.21,3399.8,3398.98,3399.8,3835129,383514016.0,1128],[20240726,3399.8,3399.91,3400.34,3399.68,3399.78,3372532,337254080.0,1129],[20240726,3399.78,3400.0,3400.19,3399.41,3399.41,3682748,368275840.0,1130],[20240726,3399.41,3399.87,3399.9,3396.81,3397.01,16543706,1654371712.0,1301],[20240726,3397.01,3396.88,3397.66,3395.9,3396.94,7026051,702606016.0,1302],[20240726,3396.94,3397.07,3397.37,3396.81,3397.37,4515104,451511200.0,1303],[20240726,3397.37,3397.11,3397.48,3396.68,3397.48,4690641,469065216.0,1304],[20240726,3397.48,3397.41,3397.41,3395.5,3395.5,5350528,535053664.0,1305],[20240726,3395.5,3395.64,3397.03,3395.16,3396.57,5750175,575018432.0,1306],[20240726,3396.57,3396.5,3396.5,3394.96,3394.96,5265663,526567328.0,1307],[20240726,3394.96,3395.1,3395.43,3394.78,3395.0,4521090,452110048.0,1308],[20240726,3395.0,3394.95,3395.41,3394.7,3395.36,4521959,452196992.0,1309],[20240726,3395.36,3395.42,3396.59,3395.39,3396.59,4886176,488618528.0,1310],[20240726,3396.59,3396.57,3397.5,3396.57,3396.74,4626848,462685664.0,1311],[20240726,3396.74,3396.78,3397.62,3396.57,3397.49,4008824,400883360.0,1312],[20240726,3397.49,3397.13,3397.39,3396.91,3396.93,4798875,479888352.0,1313],[20240726,3396.93,3396.94,3396.94,3394.6,3394.73,6479004,647901504.0,1314],[20240726,3394.73,3394.8,3394.84,3393.84,3393.89,4979474,497948448.0,1315],[20240726,3393.89,3393.93,3395.12,3393.93,3394.85,4887093,488710240.0,1316],[20240726,3394.85,3394.99,3394.99,3394.42,3394.68,4460993,446100256.0,1317],[20240726,3394.68,3395.28,3398.62,3395.28,3398.05,7222227,722223680.0,1318],[20240726,3398.05,3397.92,3397.95,3396.82,3397.17,4477918,447792704.0,1319],[20240726,3397.17,3397.26,3398.01,3396.91,3397.88,3879138,387914880.0,1320],[20240726,3397.88,3398.02,3400.26,3398.02,3399.98,4889822,488982944.0,1321],[20240726,3399.98,3399.86,3400.02,3399.35,3399.83,4329932,432994304.0,1322],[20240726,3399.83,3399.82,3400.46,3399.49,3400.04,4647358,464736928.0,1323],[20240726,3400.04,3399.91,3400.57,3399.73,3400.54,4431667,443167776.0,1324],[20240726,3400.54,3401.0,3402.37,3400.81,3402.06,5613119,561312832.0,1325],[20240726,3402.06,3402.22,3405.49,3401.82,3405.49,8563683,856369216.0,1326],[20240726,3405.49,3404.98,3404.98,3401.93,3401.93,6818806,681881600.0,1327],[20240726,3401.93,3401.86,3402.2,3401.2,3401.32,4915352,491536000.0,1328],[20240726,3401.32,3401.48,3401.61,3400.98,3401.61,3723256,372326464.0,1329],[20240726,3401.61,3401.44,3401.81,3401.27,3401.81,4062903,406291232.0,1330],[20240726,3401.81,3402.01,3403.13,3401.64,3402.57,5091436,509144480.0,1331],[20240726,3402.57,3402.48,3402.6,3401.9,3401.9,4545518,454552832.0,1332],[20240726,3401.9,3401.92,3401.92,3400.33,3400.35,5020141,502015040.0,1333],[20240726,3400.35,3400.42,3401.23,3400.13,3401.19,5116711,511671968.0,1334],[20240726,3401.19,3400.95,3401.3,3400.35,3400.56,3974866,397487424.0,1335],[20240726,3400.56,3400.6,3404.59,3400.5,3403.16,7106466,710647616.0,1336],[20240726,3403.16,3403.05,3403.15,3401.96,3402.22,4365091,436510400.0,1337],[20240726,3402.22,3401.95,3402.33,3401.62,3401.76,3850113,385012384.0,1338],[20240726,3401.76,3401.86,3402.07,3401.42,3401.68,4072289,407229792.0,1339],[20240726,3401.68,3401.63,3401.63,3399.88,3400.16,5872304,587231296.0,1340],[20240726,3400.16,3400.14,3400.14,3399.42,3399.57,3804235,380424480.0,1341],[20240726,3399.57,3399.66,3400.28,3399.12,3399.64,4615203,461521408.0,1342],[20240726,3399.64,3399.44,3399.44,3398.17,3398.17,4349588,434959808.0,1343],[20240726,3398.17,3398.37,3398.37,3397.14,3397.41,5073294,507330400.0,1344],[20240726,3397.41,3397.25,3397.89,3397.25,3397.62,3497707,349771584.0,1345],[20240726,3397.62,3397.79,3398.57,3397.79,3398.57,3820768,382077920.0,1346],[20240726,3398.57,3398.43,3400.02,3397.96,3397.96,5885823,588583552.0,1347],[20240726,3397.96,3398.18,3398.18,3396.4,3396.4,4276188,427619808.0,1348],[20240726,3396.4,3396.57,3396.71,3395.98,3396.59,4008872,400888192.0,1349],[20240726,3396.59,3396.47,3397.38,3396.47,3396.99,3616618,361662656.0,1350],[20240726,3396.99,3397.27,3397.27,3396.57,3396.79,3576244,357625376.0,1351],[20240726,3396.79,3396.66,3398.75,3396.44,3398.48,4892054,489206432.0,1352],[20240726,3398.48,3398.4,3398.79,3398.29,3398.42,3593058,359306688.0,1353],[20240726,3398.42,3398.57,3398.57,3397.46,3397.75,3631887,363190048.0,1354],[20240726,3397.75,3397.74,3397.74,3397.0,3397.09,3123803,312381312.0,1355],[20240726,3397.09,3396.88,3397.72,3396.88,3397.66,3479491,347949728.0,1356],[20240726,3397.66,3397.64,3399.0,3397.54,3398.82,4522705,452271456.0,1357],[20240726,3398.82,3399.0,3399.24,3398.86,3399.17,3354682,335469216.0,1358],[20240726,3399.17,3399.2,3399.32,3398.6,3399.02,3565644,356565600.0,1359],[20240726,3399.02,3399.26,3399.26,3398.12,3398.33,4223031,422304288.0,1400],[20240726,3398.33,3398.3,3398.38,3396.7,3397.4,5910496,591050816.0,1401],[20240726,3397.4,3397.23,3397.43,3396.76,3396.95,3517604,351761472.0,1402],[20240726,3396.95,3397.08,3397.08,3396.06,3396.06,4631213,463122112.0,1403],[20240726,3396.06,3396.38,3397.31,3396.38,3396.92,4227942,422795040.0,1404],[20240726,3396.92,3396.98,3397.19,3396.72,3397.11,3828780,382879040.0,1405],[20240726,3397.11,3397.44,3401.23,3397.19,3401.22,7318311,731832192.0,1406],[20240726,3401.22,3401.38,3401.38,3398.02,3398.02,4781027,478103936.0,1407],[20240726,3398.02,3398.16,3398.16,3396.28,3397.01,5361542,536155456.0,1408],[20240726,3397.01,3396.89,3397.84,3396.89,3397.52,3277540,327754880.0,1409],[20240726,3397.52,3397.61,3397.63,3397.03,3397.38,2938997,293900864.0,1410],[20240726,3397.38,3397.5,3397.79,3397.27,3397.57,3343030,334303968.0,1411],[20240726,3397.57,3397.4,3397.73,3397.03,3397.15,3229511,322951968.0,1412],[20240726,3397.15,3397.17,3397.17,3396.68,3396.87,3297023,329703520.0,1413],[20240726,3396.87,3396.85,3397.23,3396.64,3396.74,3548167,354817696.0,1414],[20240726,3396.74,3396.57,3397.04,3396.07,3396.49,3593223,359323168.0,1415],[20240726,3396.49,3396.6,3397.12,3396.24,3397.12,4090474,409048544.0,1416],[20240726,3397.12,3397.19,3397.22,3396.34,3396.44,4487426,448743712.0,1417],[20240726,3396.44,3396.49,3396.49,3395.38,3395.42,4291431,429144224.0,1418],[20240726,3395.42,3395.55,3395.55,3394.47,3394.51,4320862,432087456.0,1419],[20240726,3394.51,3394.52,3394.52,3393.62,3393.97,5002934,500294528.0,1420],[20240726,3393.97,3393.88,3395.83,3393.48,3395.83,5399144,539915520.0,1421],[20240726,3395.83,3395.9,3395.9,3394.77,3394.77,3742234,374224512.0,1422],[20240726,3394.77,3394.96,3395.16,3394.66,3394.82,3911849,391185888.0,1423],[20240726,3394.82,3394.76,3395.07,3393.68,3393.68,4405213,440522240.0,1424],[20240726,3393.68,3393.68,3393.78,3393.11,3393.23,3758464,375847392.0,1425],[20240726,3393.23,3393.44,3393.8,3393.15,3393.56,4415406,441541504.0,1426],[20240726,3393.56,3393.41,3393.41,3392.76,3392.8,4346394,434640416.0,1427],[20240726,3392.8,3392.85,3392.85,3392.52,3392.61,4669736,466974688.0,1428],[20240726,3392.61,3392.81,3399.58,3392.53,3398.99,12137842,1213785088.0,1429],[20240726,3398.99,3399.94,3401.84,3399.27,3401.75,6187292,618730176.0,1430],[20240726,3401.75,3401.29,3402.29,3399.35,3401.23,6197939,619794752.0,1431],[20240726,3401.23,3401.96,3402.42,3400.32,3402.08,4488888,448889920.0,1432],[20240726,3402.08,3402.35,3405.34,3401.79,3405.34,6887518,688752960.0,1433],[20240726,3405.34,3405.06,3405.06,3400.76,3401.31,5963279,596328832.0,1434],[20240726,3401.31,3402.07,3402.07,3399.69,3399.92,3628442,362845248.0,1435],[20240726,3399.92,3399.93,3400.16,3399.32,3399.36,3641550,364155904.0,1436],[20240726,3399.36,3399.39,3405.02,3399.29,3402.66,8688441,868845056.0,1437],[20240726,3402.66,3402.36,3402.36,3400.62,3400.81,4152570,415257824.0,1438],[20240726,3400.81,3400.83,3401.06,3400.31,3400.79,3591978,359198944.0,1439],[20240726,3400.79,3400.83,3400.83,3399.61,3399.75,3873950,387395968.0,1440],[20240726,3399.75,3399.66,3403.01,3398.97,3401.97,7666811,766681792.0,1441],[20240726,3401.97,3402.05,3403.9,3402.05,3402.71,5178759,517876896.0,1442],[20240726,3402.71,3403.17,3404.89,3403.03,3404.63,6238623,623863104.0,1443],[20240726,3404.63,3404.61,3406.06,3404.3,3405.82,6961384,696139072.0,1444],[20240726,3405.82,3405.9,3407.75,3405.53,3407.54,7964685,796469376.0,1445],[20240726,3407.54,3407.87,3407.87,3405.04,3405.73,8137891,813789952.0,1446],[20240726,3405.73,3405.68,3406.99,3405.18,3406.99,6434177,643418368.0,1447],[20240726,3406.99,3406.91,3409.13,3406.82,3408.47,8094351,809436288.0,1448],[20240726,3408.47,3408.81,3409.6,3407.51,3408.85,8437670,843767936.0,1449],[20240726,3408.85,3408.85,3411.03,3408.71,3410.31,9484629,948463744.0,1450],[20240726,3410.31,3410.14,3410.14,3408.7,3409.61,9591842,959185088.0,1451],[20240726,3409.61,3409.48,3410.48,3408.7,3410.48,10144408,1014441856.0,1452],[20240726,3410.48,3409.7,3410.08,3408.83,3409.41,10134986,1013499776.0,1453],[20240726,3409.41,3409.83,3410.21,3408.71,3409.42,8764936,876494784.0,1454],[20240726,3409.42,3409.83,3409.83,3408.48,3409.69,10127401,1012741184.0,1455],[20240726,3409.69,3409.74,3411.36,3409.49,3411.36,14246477,1424648704.0,1456],[20240726,3411.36,3410.68,3412.85,3410.68,3411.63,15014131,1501414016.0,1457],[20240726,3411.63,3411.96,3411.96,3411.69,3411.69,778258,77825944.0,1458],[20240726,3411.69,3411.69,3411.69,3411.69,3411.69,0,0.0,1459],[20240726,3411.69,3410.81,3410.81,3409.29,3409.29,21090198,2109019904.0,1500],[20240729,3409.29,3404.37,3404.37,3393.46,3393.94,53094227,5309424128.0,931],[20240729,3393.94,3394.67,3394.67,3388.84,3391.24,26095655,2609566464.0,932],[20240729,3391.24,3391.19,3395.38,3390.49,3395.38,21762290,2176229888.0,933],[20240729,3395.38,3394.76,3396.56,3394.58,3396.27,17113045,1711305728.0,934],[20240729,3396.27,3396.27,3396.68,3394.78,3396.68,16069574,1606958336.0,935],[20240729,3396.68,3396.63,3399.59,3396.46,3397.33,16197424,1619743232.0,936],[20240729,3397.33,3397.14,3397.36,3395.11,3395.11,15454521,1545452800.0,937],[20240729,3395.11,3395.05,3395.98,3393.45,3395.98,18092812,1809282048.0,938],[20240729,3395.98,3396.26,3396.75,3395.45,3395.71,16526609,1652661760.0,939],[20240729,3395.71,3395.68,3398.06,3395.5,3398.06,15715828,1571583744.0,940],[20240729,3398.06,3398.12,3401.32,3397.89,3400.8,17637504,1763751296.0,941],[20240729,3400.8,3400.0,3400.0,3397.6,3399.29,17229033,1722904192.0,942],[20240729,3399.29,3399.78,3399.78,3397.97,3398.17,14810613,1481062144.0,943],[20240729,3398.17,3398.45,3399.87,3398.09,3399.37,15093456,1509346688.0,944],[20240729,3399.37,3399.26,3399.93,3398.48,3399.22,14218478,1421848832.0,945],[20240729,3399.22,3399.13,3399.13,3396.62,3397.26,14745289,1474529664.0,946],[20240729,3397.26,3397.24,3398.55,3396.57,3398.55,20448049,2044805888.0,947],[20240729,3398.55,3399.21,3399.64,3398.9,3399.6,15123866,1512387584.0,948],[20240729,3399.6,3399.86,3401.16,3398.85,3401.12,14202271,1420228224.0,949],[20240729,3401.12,3401.04,3405.89,3401.04,3405.89,14027445,1402745216.0,950],[20240729,3405.89,3405.93,3408.5,3405.93,3408.15,17627803,1762781184.0,951],[20240729,3408.15,3408.23,3408.26,3407.51,3407.96,13448104,1344811392.0,952],[20240729,3407.96,3408.18,3408.18,3406.86,3406.91,18053354,1805336192.0,953],[20240729,3406.91,3406.85,3407.33,3406.35,3406.72,14783704,1478371712.0,954],[20240729,3406.72,3406.46,3406.46,3404.08,3404.26,14404575,1440458496.0,955],[20240729,3404.26,3404.43,3404.43,3402.83,3403.61,11555599,1155560832.0,956],[20240729,3403.61,3403.14,3405.47,3403.14,3405.47,10934331,1093433984.0,957],[20240729,3405.47,3405.16,3405.57,3404.75,3404.91,9420824,942083264.0,958],[20240729,3404.91,3405.0,3405.68,3403.49,3403.76,9453339,945334720.0,959],[20240729,3403.76,3403.59,3403.59,3402.03,3402.89,10299975,1029998592.0,1000],[20240729,3402.89,3403.19,3403.19,3400.55,3400.68,9993390,999339840.0,1001],[20240729,3400.68,3400.41,3400.59,3398.77,3399.24,11267942,1126795264.0,1002],[20240729,3399.24,3399.08,3399.08,3398.49,3398.78,9711785,971179648.0,1003],[20240729,3398.78,3398.54,3398.66,3397.91,3397.92,8394719,839472832.0,1004],[20240729,3397.92,3397.96,3398.12,3397.04,3397.58,9456001,945600896.0,1005],[20240729,3397.58,3397.57,3398.45,3396.86,3397.58,10654516,1065452672.0,1006],[20240729,3397.58,3397.32,3397.77,3396.63,3397.01,8113854,811386432.0,1007],[20240729,3397.01,3397.01,3401.24,3397.01,3400.4,11794141,1179415296.0,1008],[20240729,3400.4,3400.13,3400.17,3397.88,3398.06,7761417,776142592.0,1009],[20240729,3398.06,3397.93,3398.08,3397.13,3397.59,8355973,835598272.0,1010],[20240729,3397.59,3397.7,3397.78,3395.9,3396.1,7888897,788890624.0,1011],[20240729,3396.1,3396.62,3398.59,3396.58,3397.56,6692740,669275008.0,1012],[20240729,3397.56,3397.58,3398.4,3397.46,3397.46,6311475,631148544.0,1013],[20240729,3397.46,3397.52,3399.7,3397.52,3399.29,6786872,678688128.0,1014],[20240729,3399.29,3399.3,3399.46,3398.01,3398.01,5487668,548767936.0,1015],[20240729,3398.01,3397.87,3399.52,3397.87,3398.6,7099542,709955520.0,1016],[20240729,3398.6,3398.55,3398.55,3396.59,3396.73,7728140,772815296.0,1017],[20240729,3396.73,3396.75,3397.14,3395.95,3396.29,8524170,852417856.0,1018],[20240729,3396.29,3396.14,3396.23,3394.56,3394.95,7533101,753311296.0,1019],[20240729,3394.95,3394.94,3395.19,3394.58,3395.0,8197087,819709504.0,1020],[20240729,3395.0,3394.67,3394.77,3394.22,3394.44,6001707,600171712.0,1021],[20240729,3394.44,3394.28,3394.99,3394.05,3394.2,6395250,639525952.0,1022],[20240729,3394.2,3393.89,3395.9,3393.89,3395.74,6535792,653580352.0,1023],[20240729,3395.74,3395.57,3396.23,3394.78,3395.46,5896894,589690304.0,1024],[20240729,3395.46,3395.23,3395.37,3394.64,3394.82,4612449,461245888.0,1025],[20240729,3394.82,3394.73,3394.93,3393.84,3394.03,5375447,537545664.0,1026],[20240729,3394.03,3394.59,3396.19,3394.59,3395.5,5510331,551034048.0,1027],[20240729,3395.5,3395.36,3395.42,3394.87,3395.09,4495253,449526496.0,1028],[20240729,3395.09,3395.31,3396.1,3395.15,3395.84,4709974,470998464.0,1029],[20240729,3395.84,3396.06,3396.32,3395.85,3396.15,4622135,462214368.0,1030],[20240729,3396.15,3395.93,3396.64,3395.1,3396.56,5523571,552358400.0,1031],[20240729,3396.56,3396.6,3396.6,3395.27,3395.4,5278490,527850016.0,1032],[20240729,3395.4,3395.32,3395.32,3394.42,3394.63,5112810,511281984.0,1033],[20240729,3394.63,3394.69,3395.8,3394.69,3395.73,5522481,552249088.0,1034],[20240729,3395.73,3395.79,3396.52,3395.53,3396.52,4801783,480179200.0,1035],[20240729,3396.52,3397.42,3399.92,3397.42,3398.61,9417969,941797824.0,1036],[20240729,3398.61,3398.61,3399.27,3398.23,3399.27,5848218,584822848.0,1037],[20240729,3399.27,3399.53,3399.53,3398.32,3398.65,6773605,677361536.0,1038],[20240729,3398.65,3398.62,3398.79,3397.51,3397.51,5217931,521794368.0,1039],[20240729,3397.51,3397.49,3397.88,3397.19,3397.27,4737645,473765728.0,1040],[20240729,3397.27,3397.22,3397.92,3396.81,3396.98,5459672,545968000.0,1041],[20240729,3396.98,3396.96,3397.1,3396.18,3396.2,5414577,541458624.0,1042],[20240729,3396.2,3396.0,3397.03,3395.78,3396.45,4888050,488806016.0,1043],[20240729,3396.45,3396.57,3396.57,3395.9,3396.15,4167282,416729376.0,1044],[20240729,3396.15,3396.13,3397.41,3394.51,3394.82,6228212,622821888.0,1045],[20240729,3394.82,3394.72,3395.33,3393.8,3393.8,4222987,422299808.0,1046],[20240729,3393.8,3394.53,3395.66,3394.02,3394.11,5768416,576842816.0,1047],[20240729,3394.11,3394.2,3394.39,3393.01,3394.11,4667852,466785952.0,1048],[20240729,3394.11,3394.64,3395.56,3394.45,3394.85,4515975,451598368.0,1049],[20240729,3394.85,3394.61,3394.61,3393.43,3393.43,3405450,340545952.0,1050],[20240729,3393.43,3393.38,3394.21,3393.38,3393.84,3772405,377241408.0,1051],[20240729,3393.84,3393.98,3394.13,3393.58,3393.69,3575046,357505760.0,1052],[20240729,3393.69,3393.77,3394.19,3393.61,3393.77,4175363,417537280.0,1053],[20240729,3393.77,3393.96,3394.99,3393.96,3394.78,3581187,358119488.0,1054],[20240729,3394.78,3394.85,3395.95,3394.85,3395.92,4682778,468278816.0,1055],[20240729,3395.92,3395.82,3396.09,3394.42,3394.66,3831821,383183040.0,1056],[20240729,3394.66,3394.78,3394.9,3393.96,3393.96,3651556,365156736.0,1057],[20240729,3393.96,3393.94,3394.58,3393.65,3394.55,3798331,379834080.0,1058],[20240729,3394.55,3394.6,3395.13,3393.66,3395.13,4312268,431227744.0,1059],[20240729,3395.13,3395.95,3395.95,3394.47,3394.55,4597976,459798752.0,1100],[20240729,3394.55,3394.63,3394.69,3393.22,3393.22,4250370,425037952.0,1101],[20240729,3393.22,3393.76,3393.95,3393.24,3393.24,4147675,414768448.0,1102],[20240729,3393.24,3393.2,3393.49,3392.91,3393.08,4735497,473550656.0,1103],[20240729,3393.08,3392.94,3393.15,3392.11,3392.72,6070622,607063488.0,1104],[20240729,3392.72,3393.49,3393.8,3392.55,3392.55,4731142,473115008.0,1105],[20240729,3392.55,3392.51,3392.78,3391.15,3391.15,4789118,478912640.0,1106],[20240729,3391.15,3391.38,3393.14,3391.38,3392.72,4687927,468793824.0,1107],[20240729,3392.72,3392.92,3393.21,3392.62,3392.69,3715578,371558688.0,1108],[20240729,3392.69,3392.99,3393.27,3392.43,3392.67,3978532,397853984.0,1109],[20240729,3392.67,3392.84,3393.73,3392.6,3393.33,3946561,394657376.0,1110],[20240729,3393.33,3393.3,3394.56,3393.3,3394.28,4272769,427277856.0,1111],[20240729,3394.28,3394.29,3395.57,3393.86,3395.24,4315296,431530688.0,1112],[20240729,3395.24,3395.32,3395.32,3393.51,3393.82,4153875,415388512.0,1113],[20240729,3393.82,3393.5,3393.7,3393.17,3393.23,3050682,305069184.0,1114],[20240729,3393.23,3393.13,3394.38,3393.07,3394.11,3642755,364276608.0,1115],[20240729,3394.11,3394.17,3396.35,3394.07,3395.88,4373304,437331488.0,1116],[20240729,3395.88,3395.93,3396.17,3393.95,3394.11,5062803,506281344.0,1117],[20240729,3394.11,3394.12,3394.53,3393.93,3394.13,3270308,327031552.0,1118],[20240729,3394.13,3394.1,3395.11,3393.92,3394.94,3726835,372684384.0,1119],[20240729,3394.94,3394.63,3394.92,3393.07,3393.31,4543879,454389088.0,1120],[20240729,3393.31,3393.28,3394.59,3393.24,3394.28,4059533,405954368.0,1121],[20240729,3394.28,3394.28,3395.5,3393.81,3395.5,4190199,419020704.0,1122],[20240729,3395.5,3395.37,3395.39,3393.68,3393.68,3936740,393674944.0,1123],[20240729,3393.68,3393.84,3394.6,3393.84,3394.18,3569306,356931552.0,1124],[20240729,3394.18,3394.03,3394.52,3393.91,3394.52,3348120,334812992.0,1125],[20240729,3394.52,3394.41,3394.85,3393.69,3394.02,3451047,345105472.0,1126],[20240729,3394.02,3393.86,3393.91,3392.93,3393.73,3858611,385862432.0,1127],[20240729,3393.73,3394.89,3396.5,3394.89,3395.55,5153053,515306144.0,1128],[20240729,3395.55,3395.25,3395.56,3395.05,3395.54,3128005,312801440.0,1129],[20240729,3395.54,3395.53,3396.06,3395.29,3395.86,3064197,306420992.0,1130],[20240729,3395.86,3395.91,3397.11,3394.73,3396.07,15528004,1552801408.0,1301],[20240729,3396.07,3395.84,3398.33,3395.75,3397.33,6936711,693672064.0,1302],[20240729,3397.33,3397.32,3399.18,3397.32,3399.06,8895201,889521088.0,1303],[20240729,3399.06,3398.74,3398.74,3397.38,3397.38,6345828,634583808.0,1304],[20240729,3397.38,3397.33,3397.33,3396.08,3396.57,5233605,523361376.0,1305],[20240729,3396.57,3396.53,3400.53,3396.52,3400.09,6491353,649136384.0,1306],[20240729,3400.09,3400.02,3400.27,3398.89,3398.89,5114975,511498496.0,1307],[20240729,3398.89,3398.82,3399.05,3398.38,3398.38,5209933,520994560.0,1308],[20240729,3398.38,3398.71,3398.91,3397.8,3397.83,5078279,507829184.0,1309],[20240729,3397.83,3397.42,3399.13,3397.35,3398.86,5687538,568754880.0,1310],[20240729,3398.86,3399.31,3399.31,3396.93,3396.93,5392278,539228864.0,1311],[20240729,3396.93,3396.81,3397.72,3396.32,3396.35,5604587,560459840.0,1312],[20240729,3396.35,3397.67,3397.98,3397.25,3397.9,5242287,524229504.0,1313],[20240729,3397.9,3397.73,3397.81,3395.92,3396.07,5319179,531918848.0,1314],[20240729,3396.07,3395.87,3398.41,3395.85,3397.49,5997318,599732544.0,1315],[20240729,3397.49,3397.31,3397.42,3396.4,3396.54,5172244,517225440.0,1316],[20240729,3396.54,3396.61,3398.88,3396.61,3397.58,6023124,602313344.0,1317],[20240729,3397.58,3397.7,3398.66,3396.78,3398.26,5248671,524867936.0,1318],[20240729,3398.26,3397.93,3398.11,3396.89,3396.89,4860988,486099840.0,1319],[20240729,3396.89,3396.72,3398.34,3396.23,3397.61,5191096,519110432.0,1320],[20240729,3397.61,3397.51,3398.6,3397.51,3397.93,4476713,447672384.0,1321],[20240729,3397.93,3397.71,3397.82,3396.62,3396.73,4845162,484517280.0,1322],[20240729,3396.73,3396.53,3397.15,3395.87,3397.15,4387386,438739520.0,1323],[20240729,3397.15,3396.63,3396.65,3396.26,3396.41,4667675,466768384.0,1324],[20240729,3396.41,3396.33,3396.58,3395.99,3396.25,4608742,460875104.0,1325],[20240729,3396.25,3396.11,3396.11,3395.23,3395.45,5283151,528316128.0,1326],[20240729,3395.45,3395.37,3399.89,3395.13,3399.12,8109832,810984384.0,1327],[20240729,3399.12,3399.31,3399.53,3398.81,3398.81,4454749,445476128.0,1328],[20240729,3398.81,3398.92,3399.94,3398.92,3399.45,4814505,481451552.0,1329],[20240729,3399.45,3399.64,3401.01,3399.53,3400.76,4833870,483388032.0,1330],[20240729,3400.76,3400.81,3403.57,3400.73,3402.17,7768251,776826048.0,1331],[20240729,3402.17,3402.26,3402.75,3400.54,3400.54,6081110,608111872.0,1332],[20240729,3400.54,3400.53,3400.53,3397.86,3398.04,7924081,792409152.0,1333],[20240729,3398.04,3397.95,3398.75,3397.95,3398.49,4419520,441952928.0,1334],[20240729,3398.49,3398.47,3398.52,3397.9,3397.99,4653601,465361088.0,1335],[20240729,3397.99,3397.68,3397.72,3396.88,3397.14,4528745,452875392.0,1336],[20240729,3397.14,3397.23,3397.41,3396.85,3397.1,4773881,477389184.0,1337],[20240729,3397.1,3396.88,3397.75,3396.88,3397.59,4813788,481379872.0,1338],[20240729,3397.59,3397.6,3397.88,3397.22,3397.22,4772960,477296992.0,1339],[20240729,3397.22,3397.22,3397.64,3397.22,3397.33,4462593,446260448.0,1340],[20240729,3397.33,3397.21,3397.26,3396.07,3396.19,5090409,509041952.0,1341],[20240729,3396.19,3396.23,3396.23,3395.18,3395.18,5169974,516998432.0,1342],[20240729,3395.18,3395.09,3396.58,3395.09,3395.73,4434230,443424032.0,1343],[20240729,3395.73,3395.68,3396.31,3395.65,3396.11,4361680,436169024.0,1344],[20240729,3396.11,3396.0,3396.32,3395.55,3396.21,4439857,443986656.0,1345],[20240729,3396.21,3396.14,3396.14,3395.49,3395.49,4067798,406780704.0,1346],[20240729,3395.49,3395.46,3395.63,3395.05,3395.38,5608087,560809728.0,1347],[20240729,3395.38,3395.57,3395.57,3394.69,3394.69,4162424,416243424.0,1348],[20240729,3394.69,3394.79,3395.18,3394.45,3394.45,4203290,420330016.0,1349],[20240729,3394.45,3394.41,3394.51,3393.42,3393.42,5576448,557645632.0,1350],[20240729,3393.42,3393.67,3395.81,3393.3,3394.55,6694199,669420992.0,1351],[20240729,3394.55,3394.37,3394.37,3393.08,3393.08,4246937,424694656.0,1352],[20240729,3393.08,3393.16,3393.95,3392.97,3393.23,3774688,377469952.0,1353],[20240729,3393.23,3393.09,3393.2,3392.39,3392.64,4574431,457444032.0,1354],[20240729,3392.64,3392.55,3392.99,3392.04,3392.11,5078160,507816992.0,1355],[20240729,3392.11,3391.82,3392.97,3391.82,3392.29,4733255,473326624.0,1356],[20240729,3392.29,3392.15,3392.6,3391.68,3391.68,4591876,459188352.0,1357],[20240729,3391.68,3391.96,3392.23,3391.5,3392.22,4553144,455315648.0,1358],[20240729,3392.22,3392.18,3392.89,3391.89,3391.97,4402545,440255264.0,1359],[20240729,3391.97,3392.21,3392.21,3390.5,3390.5,5110562,511057152.0,1400],[20240729,3390.5,3390.3,3391.26,3390.3,3391.07,5115833,511584288.0,1401],[20240729,3391.07,3391.39,3392.02,3390.77,3391.36,4923489,492349824.0,1402],[20240729,3391.36,3391.24,3391.64,3391.1,3391.21,4551366,455137568.0,1403],[20240729,3391.21,3391.23,3391.52,3390.75,3390.9,4511534,451154368.0,1404],[20240729,3390.9,3391.08,3391.57,3390.79,3391.34,4460329,446034080.0,1405],[20240729,3391.34,3391.34,3391.72,3390.69,3390.91,4485774,448578528.0,1406],[20240729,3390.91,3391.04,3391.47,3391.01,3391.21,4375216,437522624.0,1407],[20240729,3391.21,3391.13,3391.38,3390.93,3390.98,4793511,479352128.0,1408],[20240729,3390.98,3390.98,3391.32,3390.33,3390.71,5395923,539593280.0,1409],[20240729,3390.71,3390.57,3390.8,3390.06,3390.39,5490991,549100160.0,1410],[20240729,3390.39,3390.75,3391.52,3390.68,3391.08,6141551,614156480.0,1411],[20240729,3391.08,3391.11,3391.24,3390.22,3390.36,4406076,440608704.0,1412],[20240729,3390.36,3390.17,3390.48,3389.97,3390.11,4550389,455039680.0,1413],[20240729,3390.11,3390.38,3390.38,3389.77,3389.77,5654889,565489920.0,1414],[20240729,3389.77,3389.99,3393.87,3389.99,3393.87,8654597,865460672.0,1415],[20240729,3393.87,3393.7,3393.7,3392.46,3392.57,5424240,542424832.0,1416],[20240729,3392.57,3392.33,3392.59,3391.37,3391.55,5486787,548679552.0,1417],[20240729,3391.55,3391.87,3391.96,3391.36,3391.59,4325943,432595456.0,1418],[20240729,3391.59,3391.58,3392.07,3391.11,3391.57,4598679,459869024.0,1419],[20240729,3391.57,3391.36,3392.83,3391.36,3392.44,5131778,513178880.0,1420],[20240729,3392.44,3392.5,3393.16,3392.47,3392.98,4948470,494848288.0,1421],[20240729,3392.98,3393.01,3393.5,3392.74,3392.82,4746306,474631808.0,1422],[20240729,3392.82,3392.86,3392.86,3391.74,3391.75,4252370,425237920.0,1423],[20240729,3391.75,3391.58,3392.22,3391.58,3391.75,4350040,435004960.0,1424],[20240729,3391.75,3391.89,3392.21,3391.75,3392.21,5025838,502584768.0,1425],[20240729,3392.21,3392.4,3392.78,3391.45,3391.45,4996543,499655456.0,1426],[20240729,3391.45,3391.42,3391.78,3391.1,3391.1,5144685,514469632.0,1427],[20240729,3391.1,3391.21,3392.19,3391.18,3391.91,5084932,508494272.0,1428],[20240729,3391.91,3391.88,3392.05,3391.61,3391.63,4644655,464466432.0,1429],[20240729,3391.63,3391.64,3392.18,3391.33,3391.64,4541259,454127136.0,1430],[20240729,3391.64,3391.88,3393.21,3391.87,3392.88,6091906,609191680.0,1431],[20240729,3392.88,3392.84,3393.12,3391.49,3392.93,5546815,554682432.0,1432],[20240729,3392.93,3392.9,3392.9,3392.09,3392.27,3862865,386287616.0,1433],[20240729,3392.27,3392.44,3392.68,3392.05,3392.68,4119772,411978176.0,1434],[20240729,3392.68,3392.33,3392.54,3392.02,3392.21,4299073,429908480.0,1435],[20240729,3392.21,3392.24,3394.02,3392.13,3393.83,5772644,577265280.0,1436],[20240729,3393.83,3393.75,3393.76,3392.59,3392.84,4620194,462020512.0,1437],[20240729,3392.84,3392.76,3396.2,3392.58,3395.94,7671773,767178112.0,1438],[20240729,3395.94,3395.65,3395.65,3394.46,3394.59,4422616,442262528.0,1439],[20240729,3394.59,3394.39,3394.39,3393.21,3393.21,5392012,539202048.0,1440],[20240729,3393.21,3393.2,3394.01,3392.88,3393.63,5907059,590706816.0,1441],[20240729,3393.63,3393.46,3394.21,3393.32,3393.7,5554469,555447936.0,1442],[20240729,3393.7,3393.48,3395.34,3393.37,3394.16,6825797,682580416.0,1443],[20240729,3394.16,3393.85,3394.33,3393.42,3393.5,5480779,548078976.0,1444],[20240729,3393.5,3393.52,3393.83,3392.86,3393.79,6038409,603842240.0,1445],[20240729,3393.79,3393.58,3395.53,3393.38,3395.53,7089298,708930816.0,1446],[20240729,3395.53,3395.24,3395.24,3394.32,3394.74,5743168,574317952.0,1447],[20240729,3394.74,3394.66,3394.96,3394.15,3394.96,6047830,604784000.0,1448],[20240729,3394.96,3394.66,3397.53,3394.42,3395.9,10102026,1010203584.0,1449],[20240729,3395.9,3395.57,3395.89,3395.32,3395.49,5789715,578972352.0,1450],[20240729,3395.49,3395.37,3395.43,3394.43,3394.58,6633826,663383552.0,1451],[20240729,3394.58,3394.56,3394.56,3393.23,3393.41,8419606,841961664.0,1452],[20240729,3393.41,3393.18,3393.19,3392.34,3392.34,8119312,811932160.0,1453],[20240729,3392.34,3392.39,3392.83,3392.19,3392.3,7698165,769817472.0,1454],[20240729,3392.3,3392.26,3392.56,3391.66,3392.03,9035345,903535424.0,1455],[20240729,3392.03,3391.92,3392.21,3391.51,3391.72,9641222,964123200.0,1456],[20240729,3391.72,3391.96,3391.96,3391.51,3391.86,9571362,957137408.0,1457],[20240729,3391.86,3391.52,3391.65,3391.52,3391.65,617362,61736388.0,1458],[20240729,3391.65,3391.65,3391.65,3391.65,3391.65,0,0.0,1459],[20240729,3391.65,3391.32,3391.32,3390.74,3390.74,20788439,2078843904.0,1500],[20240730,3390.74,3380.69,3380.69,3374.58,3374.76,46443577,4644359168.0,931],[20240730,3374.76,3375.19,3375.19,3369.92,3372.21,24214962,2421497600.0,932],[20240730,3372.21,3372.05,3376.54,3372.05,3375.31,23549250,2354926336.0,933],[20240730,3375.31,3375.48,3376.24,3371.69,3371.85,21137237,2113724800.0,934],[20240730,3371.85,3371.32,3372.51,3369.86,3369.86,18646450,1864646016.0,935],[20240730,3369.86,3369.96,3369.96,3367.8,3368.54,21581668,2158168064.0,936],[20240730,3368.54,3368.61,3368.82,3367.65,3367.91,18085685,1808569344.0,937],[20240730,3367.91,3367.59,3367.63,3364.77,3364.97,18850696,1885070336.0,938],[20240730,3364.97,3365.83,3366.77,3365.27,3365.53,16963094,1696310272.0,939],[20240730,3365.53,3365.34,3367.65,3365.29,3365.29,15410666,1541067264.0,940],[20240730,3365.29,3365.46,3365.57,3363.06,3363.06,15699694,1569970432.0,941],[20240730,3363.06,3362.94,3363.16,3361.66,3362.63,16584552,1658456064.0,942],[20240730,3362.63,3362.5,3362.5,3360.41,3360.77,13962049,1396205696.0,943],[20240730,3360.77,3360.7,3360.97,3359.57,3360.57,12551885,1255189504.0,944],[20240730,3360.57,3360.37,3361.59,3360.33,3361.05,13385298,1338531072.0,945],[20240730,3361.05,3360.84,3364.27,3360.79,3364.08,13515380,1351538688.0,946],[20240730,3364.08,3363.88,3363.88,3361.91,3362.31,11545924,1154593536.0,947],[20240730,3362.31,3362.36,3362.36,3360.95,3361.02,11770640,1177065088.0,948],[20240730,3361.02,3360.97,3364.01,3360.17,3364.01,12995780,1299579136.0,949],[20240730,3364.01,3365.58,3366.43,3363.35,3363.67,12338590,1233860096.0,950],[20240730,3363.67,3363.48,3364.46,3362.82,3363.66,12383428,1238343936.0,951],[20240730,3363.66,3363.47,3363.85,3361.76,3361.76,8297798,829780800.0,952],[20240730,3361.76,3361.64,3362.64,3361.61,3362.31,8577243,857725184.0,953],[20240730,3362.31,3362.12,3364.19,3362.12,3363.25,8454387,845439872.0,954],[20240730,3363.25,3363.18,3363.9,3362.27,3363.9,8580730,858073856.0,955],[20240730,3363.9,3363.55,3365.11,3363.55,3364.65,8605439,860545152.0,956],[20240730,3364.65,3364.58,3364.58,3363.4,3363.96,8076686,807669568.0,957],[20240730,3363.96,3363.97,3366.03,3363.67,3365.54,8526740,852675072.0,958],[20240730,3365.54,3365.38,3366.45,3364.12,3366.17,8378669,837868096.0,959],[20240730,3366.17,3366.45,3367.03,3365.67,3365.67,7997306,799731712.0,1000],[20240730,3365.67,3365.52,3365.52,3362.91,3362.91,11743887,1174389632.0,1001],[20240730,3362.91,3362.49,3363.53,3362.23,3363.38,11251601,1125160960.0,1002],[20240730,3363.38,3362.99,3366.21,3362.99,3365.27,11188128,1118813696.0,1003],[20240730,3365.27,3364.81,3364.88,3362.98,3362.98,9900760,990076992.0,1004],[20240730,3362.98,3363.25,3363.25,3359.91,3360.32,10384505,1038451584.0,1005],[20240730,3360.32,3360.24,3361.3,3358.47,3361.28,11938952,1193896320.0,1006],[20240730,3361.28,3362.08,3362.1,3359.96,3362.1,9872029,987203968.0,1007],[20240730,3362.1,3362.51,3364.53,3362.51,3363.61,9154052,915406400.0,1008],[20240730,3363.61,3363.26,3363.26,3361.8,3362.3,6490191,649020160.0,1009],[20240730,3362.3,3362.17,3362.27,3360.79,3361.32,5602359,560236736.0,1010],[20240730,3361.32,3361.16,3361.16,3359.66,3359.99,7030999,703100800.0,1011],[20240730,3359.99,3359.93,3359.93,3358.88,3358.88,6395420,639542976.0,1012],[20240730,3358.88,3358.72,3360.16,3358.33,3359.78,7594564,759457344.0,1013],[20240730,3359.78,3359.61,3359.92,3358.83,3359.92,6903920,690392768.0,1014],[20240730,3359.92,3359.77,3361.12,3358.08,3361.12,9552598,955260736.0,1015],[20240730,3361.12,3360.88,3360.95,3360.14,3360.35,5896011,589601920.0,1016],[20240730,3360.35,3360.56,3360.84,3359.84,3359.84,5670757,567076800.0,1017],[20240730,3359.84,3359.82,3359.89,3359.03,3359.52,6353017,635302528.0,1018],[20240730,3359.52,3359.45,3360.73,3359.45,3359.7,5949085,594909568.0,1019],[20240730,3359.7,3359.7,3359.94,3358.41,3359.58,6369090,636910016.0,1020],[20240730,3359.58,3359.43,3359.58,3357.9,3357.9,7621663,762167296.0,1021],[20240730,3357.9,3357.64,3359.79,3357.64,3359.41,7123430,712343744.0,1022],[20240730,3359.41,3359.26,3359.45,3357.42,3357.71,5887947,588795776.0,1023],[20240730,3357.71,3357.53,3359.01,3356.93,3359.01,6469869,646987904.0,1024],[20240730,3359.01,3359.02,3359.02,3356.77,3357.09,6230870,623087936.0,1025],[20240730,3357.09,3356.8,3358.98,3356.72,3358.18,5686108,568611776.0,1026],[20240730,3358.18,3358.14,3358.14,3356.54,3357.38,7716874,771688448.0,1027],[20240730,3357.38,3357.19,3357.22,3356.05,3356.59,6776377,677638592.0,1028],[20240730,3356.59,3356.39,3356.96,3355.58,3356.35,5377240,537725120.0,1029],[20240730,3356.35,3356.34,3356.34,3355.47,3355.47,4947586,494759520.0,1030],[20240730,3355.47,3355.63,3358.31,3355.61,3356.75,7005166,700517504.0,1031],[20240730,3356.75,3356.74,3356.74,3355.45,3355.92,6441581,644159104.0,1032],[20240730,3355.92,3356.14,3360.17,3356.14,3359.41,7855458,785546816.0,1033],[20240730,3359.41,3359.49,3359.49,3358.48,3358.95,5818149,581815936.0,1034],[20240730,3358.95,3358.89,3359.12,3358.18,3359.12,6349510,634952064.0,1035],[20240730,3359.12,3358.72,3361.79,3358.72,3361.35,7622737,762274624.0,1036],[20240730,3361.35,3361.13,3361.51,3359.83,3359.94,5870203,587021184.0,1037],[20240730,3359.94,3360.48,3361.8,3360.33,3361.8,5353846,535385536.0,1038],[20240730,3361.8,3362.06,3362.06,3360.98,3360.98,5584951,558496128.0,1039],[20240730,3360.98,3360.97,3361.02,3358.93,3359.08,6506214,650622528.0,1040],[20240730,3359.08,3358.92,3359.79,3358.58,3358.92,5426917,542692800.0,1041],[20240730,3358.92,3358.96,3363.09,3358.75,3362.55,9462382,946238976.0,1042],[20240730,3362.55,3362.63,3363.53,3362.32,3363.36,6710671,671068160.0,1043],[20240730,3363.36,3363.19,3365.05,3363.13,3365.05,6167140,616714880.0,1044],[20240730,3365.05,3366.04,3368.43,3366.04,3368.43,7888192,788820224.0,1045],[20240730,3368.43,3368.9,3373.11,3368.9,3372.52,11171962,1117197056.0,1046],[20240730,3372.52,3372.52,3372.52,3366.99,3366.99,9719474,971948160.0,1047],[20240730,3366.99,3366.81,3366.81,3365.4,3365.4,6068218,606822656.0,1048],[20240730,3365.4,3365.5,3365.71,3364.59,3364.74,5606481,560649024.0,1049],[20240730,3364.74,3364.51,3367.45,3363.92,3367.29,6918648,691865856.0,1050],[20240730,3367.29,3367.0,3367.0,3365.21,3365.21,5629840,562984832.0,1051],[20240730,3365.21,3365.25,3365.25,3363.31,3363.31,5109612,510962208.0,1052],[20240730,3363.31,3363.64,3366.41,3363.56,3365.45,5786554,578656384.0,1053],[20240730,3365.45,3365.39,3365.6,3364.29,3364.29,3519798,351980800.0,1054],[20240730,3364.29,3364.3,3364.47,3363.54,3363.91,3880121,388013120.0,1055],[20240730,3363.91,3363.78,3363.78,3361.94,3362.19,4617125,461713632.0,1056],[20240730,3362.19,3361.99,3362.16,3361.32,3361.39,5935324,593533376.0,1057],[20240730,3361.39,3361.27,3361.41,3360.42,3360.64,4643138,464314976.0,1058],[20240730,3360.64,3360.48,3363.15,3360.48,3363.15,5081742,508175136.0,1059],[20240730,3363.15,3363.29,3363.39,3361.96,3362.1,4658457,465846496.0,1100],[20240730,3362.1,3361.96,3362.47,3361.65,3361.8,4451386,445139552.0,1101],[20240730,3361.8,3361.91,3363.11,3361.6,3362.21,6209623,620963264.0,1102],[20240730,3362.21,3362.18,3362.43,3361.28,3361.46,5653175,565318400.0,1103],[20240730,3361.46,3361.25,3361.91,3361.25,3361.86,4701397,470140608.0,1104],[20240730,3361.86,3361.97,3364.24,3361.56,3364.2,7611846,761185920.0,1105],[20240730,3364.2,3364.19,3364.24,3362.0,3362.29,5236803,523681344.0,1106],[20240730,3362.29,3362.11,3362.18,3361.38,3362.12,3931280,393129024.0,1107],[20240730,3362.12,3361.99,3361.99,3361.39,3361.39,3371121,337113088.0,1108],[20240730,3361.39,3361.26,3361.62,3361.09,3361.43,3561850,356185888.0,1109],[20240730,3361.43,3361.64,3363.96,3361.24,3363.31,4294521,429453056.0,1110],[20240730,3363.31,3363.11,3363.47,3362.88,3363.36,3901338,390134816.0,1111],[20240730,3363.36,3363.25,3364.18,3363.25,3363.57,4445866,444587584.0,1112],[20240730,3363.57,3363.51,3363.64,3362.84,3362.88,3698268,369828064.0,1113],[20240730,3362.88,3362.73,3362.85,3361.68,3362.28,3631893,363190432.0,1114],[20240730,3362.28,3362.23,3363.48,3362.08,3362.68,3603406,360341408.0,1115],[20240730,3362.68,3362.85,3363.87,3362.85,3363.86,3215808,321581600.0,1116],[20240730,3363.86,3364.0,3364.78,3363.52,3364.78,3798229,379823616.0,1117],[20240730,3364.78,3364.71,3364.86,3363.56,3363.56,3266453,326646400.0,1118],[20240730,3363.56,3363.58,3364.1,3363.18,3363.19,3711646,371165664.0,1119],[20240730,3363.19,3363.37,3363.55,3362.74,3362.74,3449415,344942496.0,1120],[20240730,3362.74,3362.9,3362.9,3360.79,3360.98,4724514,472452192.0,1121],[20240730,3360.98,3360.88,3364.23,3360.87,3363.35,5620937,562094656.0,1122],[20240730,3363.35,3363.06,3363.06,3361.35,3361.35,3849819,384982944.0,1123],[20240730,3361.35,3361.56,3361.66,3361.15,3361.15,3037821,303782976.0,1124],[20240730,3361.15,3361.01,3362.54,3361.01,3362.54,4225394,422540544.0,1125],[20240730,3362.54,3362.22,3362.66,3361.86,3361.91,3602254,360226208.0,1126],[20240730,3361.91,3361.98,3362.12,3361.57,3361.86,3178195,317820448.0,1127],[20240730,3361.86,3361.72,3361.9,3361.43,3361.81,3347139,334714816.0,1128],[20240730,3361.81,3361.64,3361.92,3360.88,3360.88,3111905,311191456.0,1129],[20240730,3360.88,3361.29,3362.46,3361.11,3362.22,3371677,337168992.0,1130],[20240730,3362.22,3362.45,3362.45,3360.61,3361.1,10962635,1096264448.0,1301],[20240730,3361.1,3360.71,3360.71,3360.03,3360.08,4290842,429085152.0,1302],[20240730,3360.08,3359.97,3361.93,3359.75,3360.75,5221906,522191712.0,1303],[20240730,3360.75,3360.83,3360.87,3360.14,3360.5,3838433,383844416.0,1304],[20240730,3360.5,3360.31,3360.71,3359.34,3359.89,3923221,392323008.0,1305],[20240730,3359.89,3359.87,3362.06,3359.87,3361.78,4880143,488015040.0,1306],[20240730,3361.78,3361.73,3361.73,3360.2,3360.63,4352376,435238816.0,1307],[20240730,3360.63,3360.43,3360.81,3360.0,3360.06,3793886,379389728.0,1308],[20240730,3360.06,3359.97,3361.66,3359.6,3360.67,5907331,590734272.0,1309],[20240730,3360.67,3360.66,3360.67,3359.13,3359.45,4067285,406729376.0,1310],[20240730,3359.45,3359.31,3359.51,3359.1,3359.24,4509544,450955648.0,1311],[20240730,3359.24,3359.18,3360.13,3358.16,3358.9,5273085,527309600.0,1312],[20240730,3358.9,3359.1,3359.1,3358.37,3358.38,3948636,394864448.0,1313],[20240730,3358.38,3358.43,3358.7,3358.23,3358.27,3797244,379725248.0,1314],[20240730,3358.27,3358.12,3358.88,3357.78,3358.7,5221712,522172192.0,1315],[20240730,3358.7,3358.71,3358.78,3357.37,3357.4,5367617,536762624.0,1316],[20240730,3357.4,3357.76,3358.3,3357.42,3357.75,4194798,419480512.0,1317],[20240730,3357.75,3357.98,3359.52,3357.98,3357.98,5180848,518085696.0,1318],[20240730,3357.98,3357.96,3359.46,3357.96,3358.79,3995814,399582336.0,1319],[20240730,3358.79,3358.74,3359.09,3357.79,3358.06,4075639,407564768.0,1320],[20240730,3358.06,3358.18,3359.53,3357.99,3359.11,4543216,454322400.0,1321],[20240730,3359.11,3359.17,3359.41,3358.15,3358.29,3524690,352469984.0,1322],[20240730,3358.29,3358.4,3358.4,3357.57,3357.84,4170876,417088512.0,1323],[20240730,3357.84,3357.76,3358.1,3357.21,3357.83,4238775,423878272.0,1324],[20240730,3357.83,3358.56,3358.91,3357.14,3357.35,4129506,412951520.0,1325],[20240730,3357.35,3357.18,3357.96,3357.05,3357.96,4739283,473929184.0,1326],[20240730,3357.96,3357.77,3358.17,3357.28,3357.67,4103168,410317600.0,1327],[20240730,3357.67,3357.65,3358.14,3356.63,3356.63,3960547,396055744.0,1328],[20240730,3356.63,3356.56,3358.36,3356.47,3356.92,4996893,499690304.0,1329],[20240730,3356.92,3356.82,3357.02,3355.93,3356.15,4701309,470131936.0,1330],[20240730,3356.15,3356.55,3357.0,3355.72,3356.09,4321195,432120672.0,1331],[20240730,3356.09,3356.07,3356.89,3356.06,3356.18,4132117,413212704.0,1332],[20240730,3356.18,3356.15,3358.03,3356.15,3357.15,5343847,534385728.0,1333],[20240730,3357.15,3356.9,3357.04,3355.92,3355.92,3488238,348824864.0,1334],[20240730,3355.92,3355.97,3356.55,3355.54,3355.54,4251309,425131712.0,1335],[20240730,3355.54,3355.29,3356.34,3355.14,3355.68,4197371,419737984.0,1336],[20240730,3355.68,3355.53,3355.53,3353.84,3353.9,3924014,392402400.0,1337],[20240730,3353.9,3353.98,3354.17,3353.19,3353.19,4365623,436563328.0,1338],[20240730,3353.19,3353.12,3354.3,3353.08,3353.46,4193390,419340032.0,1339],[20240730,3353.46,3353.62,3354.65,3353.21,3354.45,5242214,524222112.0,1340],[20240730,3354.45,3355.04,3362.18,3354.97,3361.24,11080829,1108083712.0,1341],[20240730,3361.24,3361.07,3364.97,3360.98,3363.07,7987256,798726528.0,1342],[20240730,3363.07,3362.87,3362.9,3359.58,3359.58,6084471,608448320.0,1343],[20240730,3359.58,3359.22,3360.25,3359.09,3359.57,3913149,391315744.0,1344],[20240730,3359.57,3359.34,3360.41,3358.7,3358.78,3610249,361025856.0,1345],[20240730,3358.78,3358.59,3358.68,3357.09,3357.09,4481836,448184448.0,1346],[20240730,3357.09,3357.3,3357.47,3356.35,3356.35,4486373,448638560.0,1347],[20240730,3356.35,3355.73,3355.73,3353.59,3353.79,6390203,639021248.0,1348],[20240730,3353.79,3353.72,3354.66,3353.6,3354.66,4506946,450695648.0,1349],[20240730,3354.66,3354.54,3355.53,3354.23,3354.47,4316200,431620992.0,1350],[20240730,3354.47,3354.62,3355.31,3354.1,3355.1,3888203,388821152.0,1351],[20240730,3355.1,3354.73,3355.26,3354.6,3354.62,3455679,345568736.0,1352],[20240730,3354.62,3354.65,3356.84,3354.65,3356.57,4445340,444534848.0,1353],[20240730,3356.57,3356.27,3356.84,3356.08,3356.08,3131966,313197664.0,1354],[20240730,3356.08,3355.79,3360.46,3355.79,3360.02,6908025,690803584.0,1355],[20240730,3360.02,3359.86,3359.86,3357.69,3357.74,3972587,397259744.0,1356],[20240730,3357.74,3357.46,3357.78,3355.82,3356.0,4250361,425037152.0,1357],[20240730,3356.0,3355.81,3356.75,3355.66,3355.7,3221210,322121920.0,1358],[20240730,3355.7,3355.58,3355.87,3355.43,3355.43,3766054,376606208.0,1359],[20240730,3355.43,3355.14,3355.55,3354.65,3355.48,4333020,433303168.0,1400],[20240730,3355.48,3355.51,3355.51,3354.04,3354.04,4114696,411470560.0,1401],[20240730,3354.04,3353.94,3355.82,3353.94,3354.98,4250097,425010688.0,1402],[20240730,3354.98,3355.1,3358.81,3355.05,3357.47,6369468,636947712.0,1403],[20240730,3357.47,3356.79,3356.92,3356.63,3356.78,3378057,337806784.0,1404],[20240730,3356.78,3356.6,3356.88,3355.46,3355.46,2945577,294558784.0,1405],[20240730,3355.46,3355.47,3357.36,3355.31,3357.0,4014375,401438464.0,1406],[20240730,3357.0,3357.08,3357.08,3355.9,3355.96,3098590,309860000.0,1407],[20240730,3355.96,3355.78,3356.15,3355.17,3355.25,3486297,348630688.0,1408],[20240730,3355.25,3355.49,3356.13,3355.17,3355.31,3542954,354296480.0,1409],[20240730,3355.31,3355.18,3355.2,3354.42,3354.63,4348737,434874528.0,1410],[20240730,3354.63,3354.85,3355.85,3354.48,3354.49,5175417,517542528.0,1411],[20240730,3354.49,3354.33,3354.64,3354.1,3354.33,4365648,436565792.0,1412],[20240730,3354.33,3354.02,3355.27,3354.0,3354.31,4511921,451192928.0,1413],[20240730,3354.31,3354.12,3355.25,3353.74,3353.99,3747296,374730752.0,1414],[20240730,3353.99,3353.9,3354.29,3353.57,3353.57,4374550,437455808.0,1415],[20240730,3353.57,3353.66,3353.67,3352.88,3353.31,5108751,510876384.0,1416],[20240730,3353.31,3353.0,3355.03,3352.8,3353.25,5836519,583652928.0,1417],[20240730,3353.25,3353.4,3361.18,3353.34,3359.33,11172601,1117261056.0,1418],[20240730,3359.33,3360.81,3362.14,3359.52,3361.51,6718051,671806016.0,1419],[20240730,3361.51,3361.01,3364.47,3361.01,3364.2,6023274,602328320.0,1420],[20240730,3364.2,3362.78,3364.34,3361.42,3363.96,6907801,690780992.0,1421],[20240730,3363.96,3364.28,3366.16,3363.67,3365.42,6013571,601358208.0,1422],[20240730,3365.42,3365.84,3366.75,3364.65,3365.23,6445397,644540800.0,1423],[20240730,3365.23,3366.34,3368.12,3366.19,3366.19,6712952,671296320.0,1424],[20240730,3366.19,3367.37,3367.37,3363.4,3364.24,5504553,550456320.0,1425],[20240730,3364.24,3364.58,3367.01,3363.55,3365.82,5969301,596931136.0,1426],[20240730,3365.82,3364.77,3370.09,3364.77,3369.98,8510985,851099456.0,1427],[20240730,3369.98,3369.81,3370.58,3367.05,3369.77,6289810,628982016.0,1428],[20240730,3369.77,3369.76,3369.76,3365.96,3365.96,4497192,449720416.0,1429],[20240730,3365.96,3366.42,3367.58,3364.91,3364.91,4332998,433300672.0,1430],[20240730,3364.91,3365.26,3365.26,3363.58,3363.71,4967530,496754144.0,1431],[20240730,3363.71,3363.95,3364.41,3363.05,3363.05,4054387,405439840.0,1432],[20240730,3363.05,3362.98,3363.28,3362.6,3362.69,3988119,398812896.0,1433],[20240730,3362.69,3363.12,3368.8,3362.12,3368.8,8691518,869153024.0,1434],[20240730,3368.8,3366.98,3369.8,3365.67,3369.46,6945129,694514048.0,1435],[20240730,3369.46,3368.92,3370.71,3368.49,3370.23,6616189,661619776.0,1436],[20240730,3370.23,3370.47,3370.47,3366.42,3366.42,5891565,589157504.0,1437],[20240730,3366.42,3366.45,3366.45,3364.4,3364.4,4902582,490259296.0,1438],[20240730,3364.4,3364.56,3365.43,3363.74,3365.43,4912708,491271904.0,1439],[20240730,3365.43,3365.89,3365.89,3364.0,3364.0,4881887,488189536.0,1440],[20240730,3364.0,3363.97,3368.17,3363.45,3365.34,8739091,873910336.0,1441],[20240730,3365.34,3365.07,3365.28,3364.25,3364.48,5661986,566199744.0,1442],[20240730,3364.48,3364.35,3364.35,3363.68,3363.68,5575243,557525376.0,1443],[20240730,3363.68,3363.91,3363.91,3362.72,3363.44,7166173,716618304.0,1444],[20240730,3363.44,3363.33,3365.69,3363.33,3365.36,7790340,779035200.0,1445],[20240730,3365.36,3365.36,3367.96,3365.33,3367.41,8138023,813803456.0,1446],[20240730,3367.41,3368.13,3368.29,3365.75,3366.94,7634834,763484416.0,1447],[20240730,3366.94,3367.3,3369.02,3366.8,3368.09,8172689,817269952.0,1448],[20240730,3368.09,3368.79,3369.2,3367.04,3369.02,8065382,806539072.0,1449],[20240730,3369.02,3368.31,3369.72,3368.2,3369.55,8467959,846796736.0,1450],[20240730,3369.55,3370.1,3370.26,3367.59,3368.42,9887527,988753536.0,1451],[20240730,3368.42,3369.33,3370.11,3368.28,3370.11,9466749,946676096.0,1452],[20240730,3370.11,3370.18,3370.71,3369.04,3370.71,8661541,866154944.0,1453],[20240730,3370.71,3369.58,3371.76,3369.58,3371.18,10403269,1040327872.0,1454],[20240730,3371.18,3371.34,3371.98,3370.53,3371.04,10736567,1073657856.0,1455],[20240730,3371.04,3371.11,3371.74,3370.74,3371.1,10517567,1051757824.0,1456],[20240730,3371.1,3370.96,3372.27,3370.16,3371.77,11012885,1101289216.0,1457],[20240730,3371.77,3371.05,3371.17,3371.05,3371.17,718773,71877456.0,1458],[20240730,3371.17,3371.17,3371.17,3371.17,3371.17,0,0.0,1459],[20240730,3371.17,3370.19,3370.19,3369.38,3369.38,23973736,2397373696.0,1500],[20240731,3369.38,3364.03,3367.17,3364.03,3366.36,42045471,4204548352.0,931],[20240731,3366.36,3367.19,3369.01,3366.47,3368.92,21122890,2112289920.0,932],[20240731,3368.92,3368.65,3369.36,3367.85,3367.86,17290303,1729031424.0,933],[20240731,3367.86,3368.08,3368.66,3366.6,3368.47,16265344,1626535168.0,934],[20240731,3368.47,3368.43,3368.46,3364.8,3364.8,15007987,1500799872.0,935],[20240731,3364.8,3365.44,3367.5,3364.93,3364.93,17149510,1714951808.0,936],[20240731,3364.93,3365.23,3367.79,3365.23,3366.98,13869548,1386955648.0,937],[20240731,3366.98,3367.6,3371.3,3367.6,3371.3,12124017,1212402816.0,938],[20240731,3371.3,3371.37,3376.21,3371.36,3375.7,15797594,1579760256.0,939],[20240731,3375.7,3376.0,3378.33,3375.65,3377.7,16436298,1643630720.0,940],[20240731,3377.7,3377.54,3377.93,3376.95,3377.68,14152817,1415282816.0,941],[20240731,3377.68,3378.15,3378.64,3376.47,3377.31,15186671,1518668288.0,942],[20240731,3377.31,3377.37,3377.37,3374.79,3375.13,14960297,1496030720.0,943],[20240731,3375.13,3375.17,3380.74,3374.67,3380.74,17040485,1704049408.0,944],[20240731,3380.74,3380.79,3384.24,3380.52,3381.91,21021946,2102195584.0,945],[20240731,3381.91,3382.08,3382.95,3379.96,3380.95,19345079,1934508928.0,946],[20240731,3380.95,3381.14,3381.55,3380.16,3381.4,18863433,1886343808.0,947],[20240731,3381.4,3381.72,3382.64,3380.06,3380.3,16946560,1694657024.0,948],[20240731,3380.3,3380.3,3384.03,3380.3,3382.63,16696209,1669621888.0,949],[20240731,3382.63,3383.0,3386.86,3382.74,3386.86,18636312,1863632128.0,950],[20240731,3386.86,3387.09,3388.17,3385.31,3385.51,20747249,2074726016.0,951],[20240731,3385.51,3385.65,3387.61,3385.05,3386.1,16512865,1651287552.0,952],[20240731,3386.1,3386.02,3387.49,3385.67,3387.39,16169918,1616992640.0,953],[20240731,3387.39,3387.15,3389.67,3387.15,3387.88,15619139,1561914752.0,954],[20240731,3387.88,3387.99,3387.99,3385.47,3386.12,13433193,1343320448.0,955],[20240731,3386.12,3385.87,3387.55,3385.41,3387.55,13026215,1302622464.0,956],[20240731,3387.55,3387.76,3391.3,3387.76,3391.3,18082482,1808249472.0,957],[20240731,3391.3,3391.12,3391.62,3390.09,3391.07,15103929,1510393856.0,958],[20240731,3391.07,3390.7,3390.96,3389.48,3389.68,13812640,1381265280.0,959],[20240731,3389.68,3389.7,3393.43,3389.42,3392.81,14859220,1485923328.0,1000],[20240731,3392.81,3392.57,3392.57,3387.55,3388.82,15229791,1522980096.0,1001],[20240731,3388.82,3388.55,3388.55,3386.49,3386.9,19066021,1906603008.0,1002],[20240731,3386.9,3386.92,3387.36,3385.81,3386.13,15396339,1539634816.0,1003],[20240731,3386.13,3385.81,3387.33,3385.35,3386.32,13884014,1388402432.0,1004],[20240731,3386.32,3386.54,3387.23,3384.33,3384.33,11246506,1124651648.0,1005],[20240731,3384.33,3384.77,3386.82,3384.15,3384.57,14215789,1421580032.0,1006],[20240731,3384.57,3384.82,3384.82,3381.64,3382.59,17003220,1700323072.0,1007],[20240731,3382.59,3382.61,3383.52,3381.53,3381.93,11945552,1194556160.0,1008],[20240731,3381.93,3383.12,3385.66,3383.12,3385.66,11834573,1183458304.0,1009],[20240731,3385.66,3385.58,3385.76,3383.95,3384.8,14246117,1424612736.0,1010],[20240731,3384.8,3385.28,3388.47,3385.18,3387.57,16997445,1699745536.0,1011],[20240731,3387.57,3387.85,3391.01,3387.85,3390.81,17213618,1721362944.0,1012],[20240731,3390.81,3390.79,3391.56,3389.03,3391.47,13473222,1347323392.0,1013],[20240731,3391.47,3392.22,3394.21,3391.86,3394.21,15035948,1503595904.0,1014],[20240731,3394.21,3394.18,3396.64,3394.02,3394.12,14372811,1437282048.0,1015],[20240731,3394.12,3393.97,3397.6,3393.88,3397.6,14311282,1431129088.0,1016],[20240731,3397.6,3397.54,3397.54,3395.07,3396.41,13364679,1336468864.0,1017],[20240731,3396.41,3397.0,3397.5,3395.2,3395.5,11740451,1174046208.0,1018],[20240731,3395.5,3395.65,3398.16,3395.37,3397.3,14882300,1488231040.0,1019],[20240731,3397.3,3397.5,3400.41,3397.5,3400.41,16505545,1650555136.0,1020],[20240731,3400.41,3400.67,3403.51,3400.67,3403.27,19805235,1980524544.0,1021],[20240731,3403.27,3403.45,3406.17,3402.77,3406.17,16543226,1654323200.0,1022],[20240731,3406.17,3406.34,3406.93,3405.01,3406.76,15056990,1505699968.0,1023],[20240731,3406.76,3406.96,3409.18,3406.3,3408.5,14226589,1422660224.0,1024],[20240731,3408.5,3408.29,3408.29,3402.93,3402.93,13843052,1384306432.0,1025],[20240731,3402.93,3402.83,3407.38,3402.83,3406.18,13563045,1356305408.0,1026],[20240731,3406.18,3406.09,3406.18,3404.14,3405.31,11562151,1156216192.0,1027],[20240731,3405.31,3405.29,3410.31,3404.78,3410.14,13493622,1349363200.0,1028],[20240731,3410.14,3410.11,3410.11,3407.81,3407.81,10172154,1017216448.0,1029],[20240731,3407.81,3407.65,3409.35,3407.65,3408.65,9984519,998452864.0,1030],[20240731,3408.65,3408.6,3411.1,3408.6,3410.02,13920625,1392063488.0,1031],[20240731,3410.02,3409.95,3411.16,3409.51,3411.16,14153169,1415317888.0,1032],[20240731,3411.16,3410.84,3414.24,3410.36,3414.11,14477962,1447796992.0,1033],[20240731,3414.11,3413.91,3413.91,3412.48,3413.43,17336083,1733609088.0,1034],[20240731,3413.43,3413.96,3417.93,3413.81,3417.93,16170525,1617053312.0,1035],[20240731,3417.93,3418.13,3418.16,3417.19,3417.97,15287809,1528781952.0,1036],[20240731,3417.97,3417.85,3418.39,3416.98,3418.13,13142639,1314264960.0,1037],[20240731,3418.13,3418.14,3418.14,3413.84,3413.84,11179228,1117923840.0,1038],[20240731,3413.84,3413.45,3413.72,3413.01,3413.09,9328779,932878848.0,1039],[20240731,3413.09,3413.22,3417.15,3413.22,3415.29,11931069,1193107840.0,1040],[20240731,3415.29,3415.55,3416.01,3414.99,3414.99,9264974,926498176.0,1041],[20240731,3414.99,3415.0,3416.62,3414.25,3416.62,11751648,1175165952.0,1042],[20240731,3416.62,3416.69,3417.77,3415.77,3415.77,10720045,1072005568.0,1043],[20240731,3415.77,3415.63,3416.0,3415.02,3415.22,8249757,824976896.0,1044],[20240731,3415.22,3415.26,3415.26,3414.6,3414.68,9828755,982876160.0,1045],[20240731,3414.68,3414.38,3416.78,3413.77,3415.45,10558264,1055827392.0,1046],[20240731,3415.45,3415.13,3416.22,3413.64,3416.22,10113380,1011339072.0,1047],[20240731,3416.22,3416.33,3416.33,3412.89,3412.89,8583469,858347904.0,1048],[20240731,3412.89,3412.56,3412.56,3411.07,3411.58,8340130,834014144.0,1049],[20240731,3411.58,3411.97,3412.71,3411.38,3411.38,7568003,756801408.0,1050],[20240731,3411.38,3411.41,3412.27,3411.08,3411.53,8059829,805984000.0,1051],[20240731,3411.53,3411.6,3411.68,3411.21,3411.68,7518045,751805312.0,1052],[20240731,3411.68,3411.8,3412.68,3411.54,3412.48,6499798,649980800.0,1053],[20240731,3412.48,3412.64,3416.72,3412.64,3416.52,9869885,986989504.0,1054],[20240731,3416.52,3416.49,3418.27,3415.92,3418.27,10826455,1082646272.0,1055],[20240731,3418.27,3418.13,3418.13,3417.04,3417.71,8835823,883583232.0,1056],[20240731,3417.71,3417.71,3420.94,3417.19,3420.94,9584417,958442560.0,1057],[20240731,3420.94,3420.89,3422.56,3420.89,3421.59,11288699,1128870784.0,1058],[20240731,3421.59,3421.47,3421.47,3419.87,3419.9,8766795,876680768.0,1059],[20240731,3419.9,3420.21,3420.33,3419.37,3419.53,7530030,753004096.0,1100],[20240731,3419.53,3419.65,3420.58,3419.48,3420.05,8461096,846110400.0,1101],[20240731,3420.05,3420.01,3420.01,3418.74,3418.74,8830386,883039488.0,1102],[20240731,3418.74,3418.73,3419.15,3418.17,3418.17,8436268,843627584.0,1103],[20240731,3418.17,3417.93,3417.93,3415.63,3415.7,8199452,819946368.0,1104],[20240731,3415.7,3415.75,3417.92,3415.6,3417.5,8545753,854576064.0,1105],[20240731,3417.5,3417.34,3418.31,3416.98,3417.7,8015963,801597248.0,1106],[20240731,3417.7,3417.37,3417.82,3417.11,3417.38,6970853,697086080.0,1107],[20240731,3417.38,3417.27,3418.06,3416.72,3418.06,7745942,774595136.0,1108],[20240731,3418.06,3418.01,3418.09,3416.79,3416.96,6976454,697646528.0,1109],[20240731,3416.96,3417.03,3417.5,3416.69,3417.5,7703578,770358912.0,1110],[20240731,3417.5,3417.8,3419.93,3417.8,3419.7,7410066,741007488.0,1111],[20240731,3419.7,3419.94,3420.74,3419.57,3420.54,6901304,690131264.0,1112],[20240731,3420.54,3420.35,3421.96,3420.35,3421.74,7350230,735024000.0,1113],[20240731,3421.74,3421.99,3422.71,3421.58,3422.63,7693141,769315136.0,1114],[20240731,3422.63,3422.95,3423.07,3422.5,3422.9,6960895,696090560.0,1115],[20240731,3422.9,3422.53,3423.36,3422.34,3423.05,7049552,704956288.0,1116],[20240731,3423.05,3423.17,3423.96,3422.97,3423.62,8399440,839945152.0,1117],[20240731,3423.62,3423.46,3423.49,3421.06,3421.57,7582808,758281792.0,1118],[20240731,3421.57,3421.69,3424.25,3421.69,3424.25,6431845,643185280.0,1119],[20240731,3424.25,3424.33,3424.33,3423.03,3423.85,7246236,724624384.0,1120],[20240731,3423.85,3423.71,3425.28,3423.71,3425.28,8909613,890962240.0,1121],[20240731,3425.28,3425.41,3425.41,3424.09,3425.1,8445453,844546368.0,1122],[20240731,3425.1,3425.13,3428.4,3425.13,3428.37,11614280,1161429120.0,1123],[20240731,3428.37,3428.46,3434.19,3427.98,3434.19,14803406,1480341376.0,1124],[20240731,3434.19,3434.51,3435.34,3433.95,3434.78,14933584,1493359360.0,1125],[20240731,3434.78,3434.55,3434.64,3432.74,3432.74,8944745,894475584.0,1126],[20240731,3432.74,3432.54,3432.97,3432.08,3432.32,7884575,788458432.0,1127],[20240731,3432.32,3432.05,3434.09,3431.48,3433.64,8200265,820027392.0,1128],[20240731,3433.64,3433.72,3436.96,3433.72,3436.96,11560756,1156076544.0,1129],[20240731,3436.96,3437.31,3437.61,3436.04,3436.37,12248228,1224824064.0,1130],[20240731,3436.37,3437.44,3442.07,3437.44,3442.02,46982964,4698297344.0,1301],[20240731,3442.02,3442.29,3443.63,3441.95,3442.65,17585019,1758502912.0,1302],[20240731,3442.65,3442.41,3442.41,3439.23,3439.72,14572188,1457219840.0,1303],[20240731,3439.72,3439.82,3440.29,3438.43,3439.35,11705188,1170519680.0,1304],[20240731,3439.35,3439.23,3440.16,3438.86,3439.72,12148964,1214897408.0,1305],[20240731,3439.72,3439.82,3440.49,3438.0,3438.0,11729084,1172909440.0,1306],[20240731,3438.0,3437.89,3439.44,3437.89,3438.13,9481351,948135936.0,1307],[20240731,3438.13,3438.24,3439.15,3437.87,3438.29,8854128,885413440.0,1308],[20240731,3438.29,3438.67,3438.67,3433.88,3433.88,11766745,1176675584.0,1309],[20240731,3433.88,3433.58,3433.58,3432.37,3432.54,10099459,1009946624.0,1310],[20240731,3432.54,3432.76,3435.66,3432.65,3434.99,9514821,951483328.0,1311],[20240731,3434.99,3435.03,3437.93,3434.78,3437.93,8975839,897584960.0,1312],[20240731,3437.93,3437.99,3438.14,3437.38,3437.76,7932095,793210496.0,1313],[20240731,3437.76,3437.75,3437.83,3436.81,3436.91,6910107,691011840.0,1314],[20240731,3436.91,3436.81,3437.79,3436.57,3437.4,6924542,692455360.0,1315],[20240731,3437.4,3437.3,3437.42,3436.47,3437.19,9034426,903443776.0,1316],[20240731,3437.19,3437.27,3437.37,3436.94,3437.21,7263162,726317184.0,1317],[20240731,3437.21,3437.23,3439.19,3437.14,3438.5,8827088,882709824.0,1318],[20240731,3438.5,3438.55,3439.44,3438.37,3439.01,7471028,747103808.0,1319],[20240731,3439.01,3439.38,3439.38,3438.23,3438.83,7820845,782085376.0,1320],[20240731,3438.83,3438.85,3440.79,3438.71,3440.67,10513755,1051376384.0,1321],[20240731,3440.67,3440.93,3442.77,3440.88,3442.27,10148800,1014881024.0,1322],[20240731,3442.27,3442.27,3442.34,3439.42,3439.42,8645641,864565056.0,1323],[20240731,3439.42,3439.3,3439.59,3437.96,3439.59,8561569,856157568.0,1324],[20240731,3439.59,3439.43,3440.79,3439.43,3440.79,8105605,810561600.0,1325],[20240731,3440.79,3440.81,3441.42,3440.66,3441.28,7699673,769968384.0,1326],[20240731,3441.28,3441.15,3443.39,3441.03,3443.39,10575710,1057571776.0,1327],[20240731,3443.39,3443.46,3443.67,3442.91,3443.03,8216538,821654912.0,1328],[20240731,3443.03,3443.04,3443.04,3440.74,3440.75,8870290,887029952.0,1329],[20240731,3440.75,3440.63,3442.2,3440.13,3442.2,9135088,913509760.0,1330],[20240731,3442.2,3441.85,3441.85,3439.24,3439.39,9211432,921144256.0,1331],[20240731,3439.39,3439.44,3439.66,3438.98,3439.19,8321334,832134336.0,1332],[20240731,3439.19,3439.32,3439.32,3437.79,3437.85,8561861,856187136.0,1333],[20240731,3437.85,3438.14,3438.82,3437.35,3437.86,8602344,860235328.0,1334],[20240731,3437.86,3437.79,3437.79,3435.85,3436.44,9263240,926325120.0,1335],[20240731,3436.44,3436.37,3436.37,3434.28,3434.28,8237051,823706176.0,1336],[20240731,3434.28,3434.02,3437.0,3434.02,3436.08,10152902,1015291200.0,1337],[20240731,3436.08,3436.05,3436.05,3434.31,3434.31,6122189,612219840.0,1338],[20240731,3434.31,3434.46,3436.32,3434.0,3435.76,7678402,767841280.0,1339],[20240731,3435.76,3435.68,3435.68,3434.22,3434.74,6230771,623077952.0,1340],[20240731,3434.74,3434.52,3436.16,3434.18,3436.16,7636224,763623232.0,1341],[20240731,3436.16,3436.16,3436.63,3435.72,3436.63,6902199,690220992.0,1342],[20240731,3436.63,3437.54,3437.75,3436.74,3437.01,6692822,669283008.0,1343],[20240731,3437.01,3436.93,3438.28,3436.42,3437.84,6760873,676088320.0,1344],[20240731,3437.84,3437.77,3439.29,3437.35,3438.73,7610400,761040768.0,1345],[20240731,3438.73,3438.83,3439.9,3438.79,3439.66,7800958,780096768.0,1346],[20240731,3439.66,3439.87,3440.68,3439.2,3439.43,8822433,882244544.0,1347],[20240731,3439.43,3439.3,3439.79,3438.22,3438.32,6280277,628028480.0,1348],[20240731,3438.32,3438.16,3439.1,3437.46,3439.1,7194672,719468352.0,1349],[20240731,3439.1,3439.45,3440.22,3439.45,3439.85,6997772,699778048.0,1350],[20240731,3439.85,3439.82,3440.38,3439.53,3439.63,6432170,643217920.0,1351],[20240731,3439.63,3439.63,3439.95,3438.72,3439.17,6301779,630179008.0,1352],[20240731,3439.17,3439.25,3441.01,3439.25,3441.01,7498706,749871552.0,1353],[20240731,3441.01,3441.17,3441.2,3440.27,3440.56,7020550,702056064.0,1354],[20240731,3440.56,3440.49,3442.05,3440.49,3441.71,7114693,711470400.0,1355],[20240731,3441.71,3441.67,3441.93,3440.89,3440.89,6969264,696927552.0,1356],[20240731,3440.89,3440.84,3441.06,3439.97,3440.42,5941693,594170560.0,1357],[20240731,3440.42,3440.49,3441.28,3440.02,3441.15,7289235,728924736.0,1358],[20240731,3441.15,3441.83,3441.89,3441.14,3441.46,6260766,626077760.0,1359],[20240731,3441.46,3441.82,3442.51,3441.55,3441.71,6611528,661153856.0,1400],[20240731,3441.71,3441.49,3441.93,3440.31,3440.31,6773204,677321600.0,1401],[20240731,3440.31,3440.44,3442.1,3440.44,3440.47,8442615,844262528.0,1402],[20240731,3440.47,3440.55,3440.6,3437.74,3438.02,7240866,724087616.0,1403],[20240731,3438.02,3438.15,3440.96,3437.83,3440.39,7328682,732868992.0,1404],[20240731,3440.39,3440.5,3440.8,3439.99,3439.99,5500656,550066432.0,1405],[20240731,3439.99,3439.99,3440.04,3438.34,3438.34,5690109,569011776.0,1406],[20240731,3438.34,3439.3,3441.18,3439.18,3439.18,6481858,648186944.0,1407],[20240731,3439.18,3439.26,3440.85,3438.83,3440.67,6072698,607270720.0,1408],[20240731,3440.67,3440.71,3440.71,3439.65,3439.91,5282426,528243424.0,1409],[20240731,3439.91,3439.63,3440.2,3439.59,3439.61,5185321,518533120.0,1410],[20240731,3439.61,3439.42,3440.14,3439.42,3439.74,6220863,622087360.0,1411],[20240731,3439.74,3439.56,3440.28,3439.53,3439.97,5945161,594517248.0,1412],[20240731,3439.97,3440.37,3441.0,3440.01,3440.26,6507903,650791104.0,1413],[20240731,3440.26,3440.1,3440.17,3438.67,3440.04,7051104,705111424.0,1414],[20240731,3440.04,3439.7,3440.95,3439.7,3440.03,6579349,657936064.0,1415],[20240731,3440.03,3439.73,3441.2,3439.73,3440.32,5916756,591676480.0,1416],[20240731,3440.32,3440.41,3441.32,3440.41,3441.23,6750520,675052800.0,1417],[20240731,3441.23,3441.04,3441.13,3440.07,3440.15,6594083,659409600.0,1418],[20240731,3440.15,3440.34,3441.41,3439.86,3440.84,6397053,639706432.0,1419],[20240731,3440.84,3440.88,3440.93,3440.35,3440.93,6358650,635866176.0,1420],[20240731,3440.93,3440.61,3440.85,3440.12,3440.25,5955352,595536128.0,1421],[20240731,3440.25,3440.28,3440.29,3439.74,3440.24,7149322,714933056.0,1422],[20240731,3440.24,3440.1,3440.16,3438.47,3438.5,8069506,806951360.0,1423],[20240731,3438.5,3438.98,3438.98,3438.31,3438.41,7716985,771699584.0,1424],[20240731,3438.41,3438.62,3440.04,3438.62,3439.42,7667533,766754432.0,1425],[20240731,3439.42,3438.95,3439.32,3438.12,3438.12,6488463,648847296.0,1426],[20240731,3438.12,3438.34,3438.34,3437.0,3437.32,6488713,648872448.0,1427],[20240731,3437.32,3437.3,3438.91,3437.03,3437.65,7739091,773910208.0,1428],[20240731,3437.65,3437.48,3437.93,3437.32,3437.48,7050892,705090176.0,1429],[20240731,3437.48,3437.66,3437.68,3436.86,3437.12,6768218,676822784.0,1430],[20240731,3437.12,3437.04,3439.15,3437.04,3438.62,8008663,800866944.0,1431],[20240731,3438.62,3438.59,3438.93,3438.15,3438.47,6766379,676638976.0,1432],[20240731,3438.47,3438.41,3439.7,3438.41,3438.96,7997477,799748672.0,1433],[20240731,3438.96,3439.17,3439.52,3438.84,3438.93,6712557,671256832.0,1434],[20240731,3438.93,3439.28,3440.7,3439.0,3440.4,6891822,689182976.0,1435],[20240731,3440.4,3440.25,3440.63,3440.04,3440.22,6677852,667786304.0,1436],[20240731,3440.22,3440.24,3440.9,3439.82,3440.88,8256076,825608640.0,1437],[20240731,3440.88,3441.08,3441.57,3440.77,3441.48,7543485,754349440.0,1438],[20240731,3441.48,3441.48,3441.89,3441.48,3441.75,7602733,760274048.0,1439],[20240731,3441.75,3441.67,3443.22,3441.67,3443.22,9349557,934956608.0,1440],[20240731,3443.22,3443.73,3444.2,3443.22,3443.56,10873857,1087386752.0,1441],[20240731,3443.56,3443.43,3444.94,3443.43,3444.94,9705764,970577728.0,1442],[20240731,3444.94,3444.85,3445.0,3443.84,3443.84,10563659,1056366848.0,1443],[20240731,3443.84,3443.87,3443.94,3442.66,3442.66,9858285,985829440.0,1444],[20240731,3442.66,3442.82,3444.21,3442.82,3443.98,8718521,871852928.0,1445],[20240731,3443.98,3444.14,3444.14,3443.31,3443.42,9120571,912058048.0,1446],[20240731,3443.42,3443.57,3443.71,3443.1,3443.71,9541460,954146816.0,1447],[20240731,3443.71,3443.75,3444.4,3443.61,3444.38,10218382,1021839104.0,1448],[20240731,3444.38,3444.18,3444.32,3443.74,3444.03,10681797,1068180672.0,1449],[20240731,3444.03,3443.98,3444.52,3443.87,3443.87,10080053,1008006464.0,1450],[20240731,3443.87,3444.01,3444.16,3443.58,3443.98,12266219,1226622976.0,1451],[20240731,3443.98,3444.03,3444.16,3443.76,3443.8,12080615,1208062848.0,1452],[20240731,3443.8,3443.86,3444.09,3443.69,3443.73,12597061,1259707264.0,1453],[20240731,3443.73,3443.74,3444.0,3443.56,3443.79,13125074,1312508416.0,1454],[20240731,3443.79,3443.59,3443.85,3443.3,3443.44,13796961,1379696896.0,1455],[20240731,3443.44,3443.59,3443.63,3442.91,3443.14,16228494,1622850304.0,1456],[20240731,3443.14,3443.12,3443.41,3442.78,3443.41,15249451,1524946176.0,1457],[20240731,3443.41,3443.46,3443.46,3443.31,3443.31,915005,91500608.0,1458],[20240731,3443.31,3443.31,3443.31,3443.31,3443.31,0,0.0,1459],[20240731,3443.31,3443.21,3443.21,3442.08,3442.08,34371397,3437139712.0,1500],[20240801,3442.08,3443.14,3444.15,3441.1,3443.94,86778455,8677846016.0,931],[20240801,3443.94,3444.13,3448.14,3444.13,3448.12,39277321,3927732736.0,932],[20240801,3448.12,3448.34,3448.34,3445.58,3446.94,34967825,3496783104.0,933],[20240801,3446.94,3446.84,3447.25,3443.07,3443.07,32024808,3202481664.0,934],[20240801,3443.07,3443.32,3443.32,3440.53,3440.56,30796718,3079672832.0,935],[20240801,3440.56,3440.47,3440.47,3438.69,3439.0,29718375,2971838464.0,936],[20240801,3439.0,3438.74,3440.38,3438.54,3440.1,23413808,2341381376.0,937],[20240801,3440.1,3440.28,3441.69,3440.28,3441.07,21809805,2180981760.0,938],[20240801,3441.07,3440.95,3440.95,3439.01,3439.12,23287679,2328768768.0,939],[20240801,3439.12,3438.99,3442.42,3438.85,3442.42,21496744,2149675264.0,940],[20240801,3442.42,3442.33,3442.33,3439.85,3440.02,18881424,1888143488.0,941],[20240801,3440.02,3439.63,3439.63,3438.42,3438.7,22658001,2265801216.0,942],[20240801,3438.7,3438.67,3439.61,3437.39,3437.39,20813515,2081352192.0,943],[20240801,3437.39,3437.26,3439.18,3437.22,3438.99,18397116,1839712512.0,944],[20240801,3438.99,3439.21,3440.99,3439.21,3440.36,17651061,1765106944.0,945],[20240801,3440.36,3440.73,3440.73,3438.71,3438.71,20798977,2079898496.0,946],[20240801,3438.71,3438.82,3439.19,3438.08,3438.64,16076115,1607612544.0,947],[20240801,3438.64,3438.1,3438.17,3434.41,3434.41,19192806,1919281920.0,948],[20240801,3434.41,3434.14,3434.14,3432.59,3432.59,17751866,1775187584.0,949],[20240801,3432.59,3432.61,3433.43,3432.29,3432.7,16031105,1603111296.0,950],[20240801,3432.7,3433.03,3433.06,3430.71,3430.71,20261535,2026154752.0,951],[20240801,3430.71,3430.52,3430.52,3428.13,3428.13,15833152,1583316224.0,952],[20240801,3428.13,3428.47,3432.18,3428.47,3431.96,15970185,1597019392.0,953],[20240801,3431.96,3431.52,3432.21,3430.78,3430.81,16138840,1613885056.0,954],[20240801,3430.81,3430.97,3431.75,3430.69,3431.45,15936430,1593644288.0,955],[20240801,3431.45,3431.66,3432.12,3431.28,3431.79,13063341,1306335232.0,956],[20240801,3431.79,3432.11,3436.24,3432.11,3436.24,14265485,1426549376.0,957],[20240801,3436.24,3436.22,3438.92,3436.21,3438.4,12690983,1269099008.0,958],[20240801,3438.4,3438.69,3439.96,3438.69,3439.75,11855109,1185512064.0,959],[20240801,3439.75,3439.89,3440.45,3439.42,3440.29,11332654,1133266432.0,1000],[20240801,3440.29,3440.13,3440.13,3437.28,3437.28,17435555,1743556352.0,1001],[20240801,3437.28,3437.55,3437.55,3434.49,3434.49,15491963,1549197184.0,1002],[20240801,3434.49,3434.36,3436.19,3433.51,3436.19,15980936,1598094592.0,1003],[20240801,3436.19,3435.73,3435.73,3433.12,3433.64,12842248,1284225920.0,1004],[20240801,3433.64,3433.85,3434.34,3433.08,3434.1,13394612,1339462016.0,1005],[20240801,3434.1,3433.98,3435.52,3433.98,3435.19,12408352,1240836096.0,1006],[20240801,3435.19,3435.08,3435.71,3434.88,3435.33,10716240,1071625216.0,1007],[20240801,3435.33,3436.01,3437.05,3435.65,3436.27,11179073,1117908352.0,1008],[20240801,3436.27,3436.15,3437.49,3436.15,3437.44,10962129,1096214016.0,1009],[20240801,3437.44,3437.53,3437.9,3436.41,3437.55,13402591,1340260096.0,1010],[20240801,3437.55,3437.46,3438.21,3436.33,3436.83,12928692,1292870144.0,1011],[20240801,3436.83,3436.69,3437.0,3436.0,3437.0,10764895,1076490624.0,1012],[20240801,3437.0,3436.64,3436.64,3434.51,3434.9,10737650,1073766144.0,1013],[20240801,3434.9,3434.95,3435.12,3432.88,3435.12,13334529,1333453440.0,1014],[20240801,3435.12,3434.93,3434.93,3433.82,3433.96,9248217,924822720.0,1015],[20240801,3433.96,3433.88,3434.82,3433.66,3434.47,13637692,1363770240.0,1016],[20240801,3434.47,3434.39,3435.07,3433.9,3433.9,11691889,1169190016.0,1017],[20240801,3433.9,3434.12,3434.35,3433.59,3434.3,9067657,906766592.0,1018],[20240801,3434.3,3434.26,3434.49,3433.31,3433.61,9309985,930999296.0,1019],[20240801,3433.61,3433.57,3434.68,3433.17,3434.68,12686947,1268695552.0,1020],[20240801,3434.68,3434.87,3434.87,3433.41,3433.41,10254702,1025471232.0,1021],[20240801,3433.41,3433.55,3434.2,3433.09,3434.12,9440699,944070784.0,1022],[20240801,3434.12,3434.18,3435.43,3433.8,3435.43,8770475,877048512.0,1023],[20240801,3435.43,3435.58,3435.64,3435.08,3435.1,8495380,849539136.0,1024],[20240801,3435.1,3435.23,3435.39,3434.66,3434.83,9500403,950041280.0,1025],[20240801,3434.83,3434.88,3437.24,3434.88,3437.14,10396963,1039697536.0,1026],[20240801,3437.14,3436.93,3438.71,3436.93,3438.54,7245141,724515264.0,1027],[20240801,3438.54,3438.85,3438.9,3438.03,3438.34,7505609,750561728.0,1028],[20240801,3438.34,3438.23,3438.23,3434.28,3434.28,11733668,1173367552.0,1029],[20240801,3434.28,3434.35,3435.61,3433.88,3435.61,10707818,1070782656.0,1030],[20240801,3435.61,3435.28,3435.89,3434.81,3435.74,12412530,1241254016.0,1031],[20240801,3435.74,3435.74,3435.74,3434.06,3434.24,9866909,986691840.0,1032],[20240801,3434.24,3434.06,3435.45,3433.78,3435.29,9222376,922238464.0,1033],[20240801,3435.29,3435.34,3435.34,3434.27,3434.4,6708243,670825472.0,1034],[20240801,3434.4,3434.65,3434.83,3433.92,3434.14,6587693,658770176.0,1035],[20240801,3434.14,3433.87,3434.06,3433.4,3433.4,6667754,666776320.0,1036],[20240801,3433.4,3433.44,3433.84,3432.95,3433.04,6763852,676386112.0,1037],[20240801,3433.04,3433.0,3433.6,3432.46,3433.1,7052189,705220096.0,1038],[20240801,3433.1,3433.0,3433.09,3432.38,3432.65,6706930,670694016.0,1039],[20240801,3432.65,3432.74,3432.98,3432.18,3432.18,6599814,659982464.0,1040],[20240801,3432.18,3432.17,3433.01,3431.93,3432.12,7010331,701034240.0,1041],[20240801,3432.12,3431.86,3431.86,3431.39,3431.61,6137530,613753536.0,1042],[20240801,3431.61,3431.74,3431.75,3431.16,3431.16,6271197,627120576.0,1043],[20240801,3431.16,3431.18,3431.18,3428.79,3428.79,8190248,819026112.0,1044],[20240801,3428.79,3428.88,3430.23,3428.88,3430.16,6978611,697862144.0,1045],[20240801,3430.16,3430.0,3430.0,3428.61,3428.61,5327897,532790592.0,1046],[20240801,3428.61,3428.47,3429.66,3428.2,3429.66,6112811,611282176.0,1047],[20240801,3429.66,3429.55,3430.26,3429.55,3429.7,5641557,564156864.0,1048],[20240801,3429.7,3429.54,3429.61,3429.2,3429.45,6115065,611507520.0,1049],[20240801,3429.45,3429.65,3429.65,3428.56,3428.65,5334083,533409056.0,1050],[20240801,3428.65,3428.77,3428.77,3428.01,3428.11,5559951,555995904.0,1051],[20240801,3428.11,3428.07,3428.33,3426.93,3426.93,6055727,605573568.0,1052],[20240801,3426.93,3426.99,3427.23,3426.75,3426.83,5231357,523136704.0,1053],[20240801,3426.83,3427.06,3427.06,3426.29,3426.29,4880133,488014272.0,1054],[20240801,3426.29,3426.11,3426.2,3424.77,3424.77,6313231,631324288.0,1055],[20240801,3424.77,3424.71,3425.99,3424.48,3425.69,7157815,715782592.0,1056],[20240801,3425.69,3425.81,3426.15,3425.5,3425.5,4967946,496795520.0,1057],[20240801,3425.5,3425.79,3426.01,3424.96,3424.96,5316544,531655424.0,1058],[20240801,3424.96,3424.99,3425.56,3424.78,3425.56,4825609,482561952.0,1059],[20240801,3425.56,3425.27,3425.74,3425.22,3425.74,5235738,523574976.0,1100],[20240801,3425.74,3425.71,3425.74,3424.75,3424.75,5690777,569078784.0,1101],[20240801,3424.75,3424.92,3425.14,3423.68,3423.82,6064489,606449920.0,1102],[20240801,3423.82,3423.89,3423.89,3422.7,3422.7,5895803,589581376.0,1103],[20240801,3422.7,3422.74,3424.41,3422.55,3424.01,5742660,574266816.0,1104],[20240801,3424.01,3424.21,3424.57,3424.1,3424.57,4370319,437033120.0,1105],[20240801,3424.57,3424.9,3425.22,3423.71,3424.06,5035024,503503456.0,1106],[20240801,3424.06,3423.82,3423.84,3423.19,3423.32,4523419,452342752.0,1107],[20240801,3423.32,3423.41,3423.41,3422.69,3423.07,4048118,404812928.0,1108],[20240801,3423.07,3423.06,3424.06,3422.95,3423.63,5078523,507853312.0,1109],[20240801,3423.63,3423.5,3423.76,3422.85,3422.85,4224424,422443360.0,1110],[20240801,3422.85,3422.94,3423.3,3422.15,3423.28,5968198,596820864.0,1111],[20240801,3423.28,3423.17,3423.29,3422.3,3422.4,4982932,498294464.0,1112],[20240801,3422.4,3422.52,3422.61,3421.97,3422.17,4762626,476263584.0,1113],[20240801,3422.17,3422.23,3422.38,3421.84,3421.84,4588867,458887936.0,1114],[20240801,3421.84,3421.72,3422.45,3421.72,3421.95,4410691,441069920.0,1115],[20240801,3421.95,3422.02,3422.3,3421.84,3422.06,3923343,392335200.0,1116],[20240801,3422.06,3422.15,3423.06,3422.15,3423.06,5462791,546280064.0,1117],[20240801,3423.06,3423.35,3423.35,3420.05,3420.1,8065538,806555072.0,1118],[20240801,3420.1,3419.93,3420.41,3419.83,3420.3,4362193,436220384.0,1119],[20240801,3420.3,3420.39,3420.56,3420.16,3420.19,3964623,396463264.0,1120],[20240801,3420.19,3420.26,3421.15,3419.74,3421.15,4654468,465447904.0,1121],[20240801,3421.15,3421.04,3421.32,3420.69,3420.69,3680141,368014976.0,1122],[20240801,3420.69,3420.78,3421.12,3420.67,3420.89,3729510,372952032.0,1123],[20240801,3420.89,3420.97,3421.57,3420.7,3421.36,3743466,374347520.0,1124],[20240801,3421.36,3421.43,3421.66,3420.65,3421.66,4734561,473457120.0,1125],[20240801,3421.66,3421.47,3421.73,3421.18,3421.45,4154656,415466688.0,1126],[20240801,3421.45,3421.46,3421.58,3419.34,3419.52,5197431,519744064.0,1127],[20240801,3419.52,3419.39,3420.0,3419.19,3419.75,4645371,464538176.0,1128],[20240801,3419.75,3419.93,3422.55,3419.55,3422.55,5031677,503168704.0,1129],[20240801,3422.55,3422.59,3422.59,3421.27,3422.36,4770110,477012064.0,1130],[20240801,3422.36,3422.54,3426.86,3422.54,3426.01,14534269,1453427584.0,1301],[20240801,3426.01,3425.28,3427.17,3425.28,3427.08,7134807,713481792.0,1302],[20240801,3427.08,3427.1,3427.1,3425.62,3426.23,6781315,678132672.0,1303],[20240801,3426.23,3426.17,3426.34,3425.65,3426.01,4782492,478250240.0,1304],[20240801,3426.01,3425.96,3428.08,3425.82,3426.89,7690126,769013568.0,1305],[20240801,3426.89,3426.94,3427.08,3426.58,3426.96,4869558,486956800.0,1306],[20240801,3426.96,3426.84,3428.24,3426.84,3427.72,5805031,580504192.0,1307],[20240801,3427.72,3427.68,3427.72,3426.12,3427.58,6084456,608446592.0,1308],[20240801,3427.58,3427.41,3427.64,3426.16,3426.7,6176825,617683520.0,1309],[20240801,3426.7,3426.52,3427.21,3426.3,3427.21,5162102,516211264.0,1310],[20240801,3427.21,3426.98,3427.89,3426.98,3427.78,6569566,656957568.0,1311],[20240801,3427.78,3427.61,3429.21,3427.43,3429.21,6094649,609465856.0,1312],[20240801,3429.21,3429.2,3431.0,3429.2,3430.59,10931069,1093107712.0,1313],[20240801,3430.59,3430.7,3431.18,3430.27,3430.63,8349094,834910592.0,1314],[20240801,3430.63,3430.78,3430.92,3429.75,3429.96,5561983,556198976.0,1315],[20240801,3429.96,3430.03,3431.12,3429.77,3430.66,7177003,717701120.0,1316],[20240801,3430.66,3430.58,3431.5,3430.33,3431.5,6046172,604617920.0,1317],[20240801,3431.5,3431.68,3433.49,3431.68,3433.49,6979918,697992768.0,1318],[20240801,3433.49,3433.5,3433.5,3431.51,3431.91,6970608,697061632.0,1319],[20240801,3431.91,3432.08,3433.25,3431.86,3433.25,5337638,533764800.0,1320],[20240801,3433.25,3433.08,3433.08,3431.74,3431.88,5622416,562242496.0,1321],[20240801,3431.88,3431.85,3431.92,3430.45,3430.67,4897733,489774464.0,1322],[20240801,3430.67,3430.48,3430.8,3429.44,3429.44,5797947,579795776.0,1323],[20240801,3429.44,3429.53,3429.69,3428.79,3428.97,4855693,485570304.0,1324],[20240801,3428.97,3429.07,3429.98,3429.01,3429.98,4436766,443677472.0,1325],[20240801,3429.98,3430.18,3433.28,3429.89,3433.28,6283698,628370752.0,1326],[20240801,3433.28,3433.56,3433.9,3432.39,3432.92,5542837,554284608.0,1327],[20240801,3432.92,3432.77,3432.78,3428.88,3429.03,7828603,782861248.0,1328],[20240801,3429.03,3429.12,3430.0,3428.88,3429.88,4002777,400278752.0,1329],[20240801,3429.88,3429.94,3430.58,3429.94,3430.37,3533220,353322720.0,1330],[20240801,3430.37,3430.18,3431.25,3430.05,3431.25,4090839,409085056.0,1331],[20240801,3431.25,3431.03,3431.9,3430.95,3431.75,4471196,447120768.0,1332],[20240801,3431.75,3431.85,3431.85,3430.98,3431.22,4837817,483782656.0,1333],[20240801,3431.22,3431.2,3431.24,3430.25,3430.45,4500790,450080000.0,1334],[20240801,3430.45,3430.42,3431.59,3430.42,3430.9,4617490,461750080.0,1335],[20240801,3430.9,3431.03,3432.15,3430.83,3432.0,4625144,462515488.0,1336],[20240801,3432.0,3432.04,3432.5,3431.71,3432.5,4596425,459643424.0,1337],[20240801,3432.5,3432.38,3432.93,3431.72,3431.72,5510899,551090944.0,1338],[20240801,3431.72,3431.91,3431.91,3430.91,3431.36,5908929,590893632.0,1339],[20240801,3431.36,3431.04,3431.41,3430.32,3430.32,4971236,497124704.0,1340],[20240801,3430.32,3430.35,3430.35,3429.86,3430.03,5003011,500302016.0,1341],[20240801,3430.03,3430.17,3431.74,3430.14,3431.32,5533137,553314816.0,1342],[20240801,3431.32,3430.91,3432.1,3430.91,3432.05,4495385,449539616.0,1343],[20240801,3432.05,3432.12,3433.22,3432.12,3433.11,5510486,551049472.0,1344],[20240801,3433.11,3433.15,3433.51,3432.45,3432.45,5544626,554463488.0,1345],[20240801,3432.45,3432.49,3432.97,3431.12,3431.26,5632462,563247296.0,1346],[20240801,3431.26,3431.18,3431.44,3430.31,3430.31,5986884,598689408.0,1347],[20240801,3430.31,3430.45,3432.17,3430.34,3432.07,5372897,537291008.0,1348],[20240801,3432.07,3432.0,3432.46,3431.92,3432.46,3925639,392565056.0,1349],[20240801,3432.46,3432.15,3432.72,3432.15,3432.67,3647829,364784096.0,1350],[20240801,3432.67,3432.5,3432.55,3431.58,3431.65,4287214,428722432.0,1351],[20240801,3431.65,3431.7,3432.73,3431.66,3432.7,3978012,397802080.0,1352],[20240801,3432.7,3432.51,3432.62,3432.36,3432.36,3455783,345579232.0,1353],[20240801,3432.36,3432.27,3432.7,3432.27,3432.36,3910309,391032032.0,1354],[20240801,3432.36,3432.49,3432.63,3432.29,3432.41,4001009,400101728.0,1355],[20240801,3432.41,3432.49,3432.49,3431.53,3431.68,4246243,424625440.0,1356],[20240801,3431.68,3431.67,3431.67,3430.04,3430.13,5698086,569809536.0,1357],[20240801,3430.13,3430.05,3430.32,3429.21,3429.47,4317300,431731232.0,1358],[20240801,3429.47,3429.29,3429.77,3429.05,3429.35,4018872,401888256.0,1359],[20240801,3429.35,3429.42,3432.54,3429.42,3432.54,6012064,601207360.0,1400],[20240801,3432.54,3432.6,3432.64,3431.98,3432.37,4204428,420443776.0,1401],[20240801,3432.37,3432.4,3432.4,3430.88,3430.93,4527630,452763872.0,1402],[20240801,3430.93,3430.96,3430.98,3430.27,3430.35,4065536,406554720.0,1403],[20240801,3430.35,3430.32,3430.32,3428.66,3428.96,5624414,562442624.0,1404],[20240801,3428.96,3428.56,3428.56,3426.2,3426.26,6900025,690003456.0,1405],[20240801,3426.26,3426.22,3426.75,3426.06,3426.75,4816828,481683872.0,1406],[20240801,3426.75,3426.4,3426.79,3426.21,3426.31,4356263,435627136.0,1407],[20240801,3426.31,3426.05,3426.65,3426.02,3426.08,4030784,403079424.0,1408],[20240801,3426.08,3426.41,3426.41,3425.8,3425.99,3889143,388915296.0,1409],[20240801,3425.99,3425.98,3425.98,3425.15,3425.31,4287615,428762528.0,1410],[20240801,3425.31,3425.32,3425.66,3424.99,3425.17,4747638,474764640.0,1411],[20240801,3425.17,3425.15,3425.53,3424.82,3425.34,4298429,429843808.0,1412],[20240801,3425.34,3425.21,3425.21,3423.96,3423.96,5088500,508851168.0,1413],[20240801,3423.96,3423.97,3423.99,3423.56,3423.59,5517759,551776768.0,1414],[20240801,3423.59,3423.65,3424.11,3423.55,3424.02,4259868,425987904.0,1415],[20240801,3424.02,3424.03,3424.65,3424.01,3424.18,4685220,468522976.0,1416],[20240801,3424.18,3424.17,3424.28,3422.66,3423.41,6123002,612301056.0,1417],[20240801,3423.41,3423.22,3423.52,3423.04,3423.28,4258106,425811424.0,1418],[20240801,3423.28,3423.03,3424.06,3423.03,3423.25,4756769,475677760.0,1419],[20240801,3423.25,3423.31,3423.67,3423.25,3423.45,4482100,448211008.0,1420],[20240801,3423.45,3423.5,3423.65,3423.05,3423.39,5112718,511272768.0,1421],[20240801,3423.39,3423.3,3424.36,3423.19,3423.97,4509935,450994400.0,1422],[20240801,3423.97,3423.88,3424.12,3423.69,3423.79,4287433,428744448.0,1423],[20240801,3423.79,3423.86,3424.19,3423.4,3423.48,4473999,447400800.0,1424],[20240801,3423.48,3423.31,3423.55,3423.11,3423.26,4480768,448077920.0,1425],[20240801,3423.26,3423.1,3423.1,3421.52,3421.93,5557570,555757952.0,1426],[20240801,3421.93,3422.19,3424.37,3422.09,3422.9,6481909,648191808.0,1427],[20240801,3422.9,3423.28,3423.28,3421.26,3421.94,5434755,543476608.0,1428],[20240801,3421.94,3421.69,3421.96,3421.35,3421.63,4804090,480409856.0,1429],[20240801,3421.63,3421.33,3421.44,3420.98,3421.44,5735919,573592896.0,1430],[20240801,3421.44,3421.45,3422.99,3421.45,3422.88,6020617,602062912.0,1431],[20240801,3422.88,3422.84,3424.37,3422.79,3424.37,5510297,551030848.0,1432],[20240801,3424.37,3424.63,3425.36,3423.85,3423.85,5915061,591507136.0,1433],[20240801,3423.85,3423.66,3423.74,3422.34,3422.59,6718393,671840448.0,1434],[20240801,3422.59,3422.88,3422.88,3421.82,3422.66,4673980,467399104.0,1435],[20240801,3422.66,3422.42,3422.64,3422.22,3422.46,4204447,420445888.0,1436],[20240801,3422.46,3422.39,3422.55,3420.92,3421.44,6114448,611446016.0,1437],[20240801,3421.44,3421.25,3421.79,3421.08,3421.34,5087422,508742976.0,1438],[20240801,3421.34,3421.42,3421.64,3421.06,3421.54,5911122,591113280.0,1439],[20240801,3421.54,3421.63,3421.81,3421.22,3421.81,5684589,568460032.0,1440],[20240801,3421.81,3421.59,3421.8,3420.88,3420.93,7367746,736775808.0,1441],[20240801,3420.93,3420.67,3421.3,3420.37,3420.46,7620090,762009792.0,1442],[20240801,3420.46,3420.5,3421.05,3420.15,3420.89,8195385,819539712.0,1443],[20240801,3420.89,3420.89,3420.89,3420.27,3420.27,6829712,682972352.0,1444],[20240801,3420.27,3420.42,3420.7,3420.14,3420.3,6954397,695440704.0,1445],[20240801,3420.3,3420.59,3420.59,3419.7,3419.78,7203231,720324096.0,1446],[20240801,3419.78,3419.94,3421.63,3419.8,3420.88,8457906,845791488.0,1447],[20240801,3420.88,3421.11,3421.3,3420.68,3420.83,6888589,688859968.0,1448],[20240801,3420.83,3421.17,3422.04,3420.93,3421.5,6817721,681773248.0,1449],[20240801,3421.5,3421.43,3421.82,3421.29,3421.61,6680096,668010624.0,1450],[20240801,3421.61,3421.59,3421.59,3421.1,3421.17,6784866,678487680.0,1451],[20240801,3421.17,3421.45,3421.45,3420.48,3420.48,8942472,894248320.0,1452],[20240801,3420.48,3420.74,3421.0,3420.54,3420.59,8346471,834648256.0,1453],[20240801,3420.59,3420.5,3420.8,3420.36,3420.69,9173403,917341248.0,1454],[20240801,3420.69,3420.64,3420.82,3420.25,3420.33,10075198,1007520640.0,1455],[20240801,3420.33,3420.41,3420.81,3419.93,3420.64,11099794,1109980288.0,1456],[20240801,3420.64,3420.51,3420.9,3420.41,3420.78,11418001,1141801216.0,1457],[20240801,3420.78,3420.89,3420.89,3420.8,3420.8,753359,75336032.0,1458],[20240801,3420.8,3420.8,3420.8,3420.8,3420.8,0,0.0,1459],[20240801,3420.8,3420.37,3420.37,3419.27,3419.27,21378926,2137892864.0,1500],[20240802,3419.27,3393.92,3396.9,3392.17,3396.08,74661541,7466155008.0,931],[20240802,3396.08,3396.5,3402.74,3396.5,3402.74,29395978,2939598592.0,932],[20240802,3402.74,3402.57,3405.71,3402.57,3404.2,24663523,2466353408.0,933],[20240802,3404.2,3403.71,3403.71,3400.71,3401.26,23108673,2310868480.0,934],[20240802,3401.26,3401.55,3405.72,3401.55,3405.14,18933205,1893321728.0,935],[20240802,3405.14,3405.24,3405.94,3404.05,3405.94,20524207,2052421376.0,936],[20240802,3405.94,3405.84,3407.82,3405.54,3407.82,18462258,1846226688.0,937],[20240802,3407.82,3407.72,3408.59,3407.72,3408.33,17417113,1741712128.0,938],[20240802,3408.33,3408.23,3410.99,3408.05,3410.99,16704885,1670489344.0,939],[20240802,3410.99,3411.2,3412.35,3410.74,3412.07,16142631,1614263936.0,940],[20240802,3412.07,3411.77,3413.06,3411.55,3413.06,14269503,1426950912.0,941],[20240802,3413.06,3413.17,3413.17,3409.71,3410.28,15033485,1503349632.0,942],[20240802,3410.28,3410.64,3410.82,3407.76,3407.82,13468974,1346898560.0,943],[20240802,3407.82,3407.6,3410.19,3407.6,3410.15,14114545,1411455488.0,944],[20240802,3410.15,3410.61,3412.16,3410.61,3412.16,13295624,1329563648.0,945],[20240802,3412.16,3412.37,3416.26,3412.23,3416.08,14687584,1468759424.0,946],[20240802,3416.08,3416.13,3418.23,3415.89,3418.23,12160652,1216065792.0,947],[20240802,3418.23,3418.67,3419.1,3416.79,3417.02,12814697,1281470720.0,948],[20240802,3417.02,3416.75,3416.75,3414.95,3415.72,11255331,1125534208.0,949],[20240802,3415.72,3415.46,3416.35,3414.23,3415.9,10845789,1084580096.0,950],[20240802,3415.9,3415.34,3415.45,3413.4,3413.63,17293287,1729329792.0,951],[20240802,3413.63,3413.61,3413.61,3411.83,3411.92,12388344,1238835200.0,952],[20240802,3411.92,3411.96,3415.98,3411.96,3415.7,12961960,1296197376.0,953],[20240802,3415.7,3416.01,3416.8,3416.01,3416.6,10923904,1092391296.0,954],[20240802,3416.6,3416.5,3416.92,3415.32,3415.32,10232324,1023233408.0,955],[20240802,3415.32,3415.3,3415.51,3414.53,3415.51,12565184,1256519424.0,956],[20240802,3415.51,3415.18,3415.29,3413.53,3413.78,10155845,1015585408.0,957],[20240802,3413.78,3413.91,3414.96,3413.91,3414.08,10378921,1037893184.0,958],[20240802,3414.08,3413.98,3414.96,3413.83,3414.81,8108586,810859264.0,959],[20240802,3414.81,3415.04,3415.23,3413.98,3413.98,11678636,1167864576.0,1000],[20240802,3413.98,3413.63,3413.63,3409.18,3409.18,12868353,1286836096.0,1001],[20240802,3409.18,3409.35,3409.35,3405.95,3405.95,12989661,1298967296.0,1002],[20240802,3405.95,3405.77,3406.5,3405.53,3405.7,13065815,1306582528.0,1003],[20240802,3405.7,3405.62,3405.62,3404.6,3404.75,10347825,1034783424.0,1004],[20240802,3404.75,3404.56,3405.72,3404.56,3405.02,9746723,974673280.0,1005],[20240802,3405.02,3405.02,3405.02,3401.99,3402.24,11452505,1145251584.0,1006],[20240802,3402.24,3402.2,3402.2,3399.58,3399.62,10442834,1044284224.0,1007],[20240802,3399.62,3398.91,3399.52,3398.62,3399.16,10876999,1087700736.0,1008],[20240802,3399.16,3399.36,3399.83,3399.19,3399.72,9769068,976908160.0,1009],[20240802,3399.72,3399.84,3400.23,3399.21,3399.47,9297553,929756288.0,1010],[20240802,3399.47,3399.3,3399.61,3396.97,3397.03,12318248,1231825664.0,1011],[20240802,3397.03,3397.42,3400.11,3397.37,3400.11,10558988,1055899776.0,1012],[20240802,3400.11,3400.24,3400.5,3399.32,3399.32,8330789,833080128.0,1013],[20240802,3399.32,3399.32,3399.57,3398.91,3398.92,7104934,710494208.0,1014],[20240802,3398.92,3398.86,3399.88,3398.15,3399.88,10592674,1059268224.0,1015],[20240802,3399.88,3399.65,3399.73,3398.41,3398.76,9525411,952542208.0,1016],[20240802,3398.76,3398.75,3399.06,3398.32,3398.84,8010668,801067712.0,1017],[20240802,3398.84,3398.83,3398.83,3397.83,3398.01,8132166,813217344.0,1018],[20240802,3398.01,3397.66,3397.79,3396.55,3396.77,8353599,835360832.0,1019],[20240802,3396.77,3396.96,3396.96,3396.03,3396.27,7208624,720863360.0,1020],[20240802,3396.27,3396.09,3396.16,3394.8,3394.8,7694622,769463104.0,1021],[20240802,3394.8,3394.77,3395.82,3394.74,3395.25,7136296,713630656.0,1022],[20240802,3395.25,3395.45,3395.45,3392.77,3392.8,9542621,954263040.0,1023],[20240802,3392.8,3392.91,3393.33,3392.25,3392.25,9231244,923125312.0,1024],[20240802,3392.25,3392.16,3393.52,3392.16,3392.88,8177576,817758208.0,1025],[20240802,3392.88,3392.92,3392.92,3392.13,3392.55,7194015,719402560.0,1026],[20240802,3392.55,3392.34,3392.45,3391.45,3391.64,6675215,667522752.0,1027],[20240802,3391.64,3391.74,3391.74,3391.22,3391.66,7316537,731654784.0,1028],[20240802,3391.66,3391.52,3391.93,3390.75,3390.89,7074784,707479488.0,1029],[20240802,3390.89,3390.74,3392.33,3390.4,3392.33,6819327,681933760.0,1030],[20240802,3392.33,3393.94,3395.39,3393.85,3395.39,9434773,943478720.0,1031],[20240802,3395.39,3395.62,3395.91,3393.75,3393.75,7864984,786499264.0,1032],[20240802,3393.75,3393.6,3393.6,3391.7,3392.04,7183907,718391744.0,1033],[20240802,3392.04,3391.72,3392.56,3391.56,3392.07,5598631,559864128.0,1034],[20240802,3392.07,3391.89,3391.93,3391.24,3391.24,5170313,517032288.0,1035],[20240802,3391.24,3391.41,3393.0,3391.41,3392.16,6260251,626026112.0,1036],[20240802,3392.16,3392.12,3392.12,3391.45,3391.86,5951564,595157312.0,1037],[20240802,3391.86,3391.81,3394.87,3391.81,3394.29,7110485,711049664.0,1038],[20240802,3394.29,3394.45,3394.45,3393.77,3393.88,5268590,526860000.0,1039],[20240802,3393.88,3393.99,3394.03,3393.19,3393.19,5899844,589985472.0,1040],[20240802,3393.19,3393.27,3394.5,3393.27,3394.5,6012521,601253056.0,1041],[20240802,3394.5,3394.36,3394.36,3393.39,3393.74,5007698,500770944.0,1042],[20240802,3393.74,3393.79,3394.45,3393.61,3393.77,5376577,537658752.0,1043],[20240802,3393.77,3393.84,3395.82,3393.82,3395.52,6575346,657535488.0,1044],[20240802,3395.52,3395.4,3396.54,3394.92,3394.93,7382593,738260288.0,1045],[20240802,3394.93,3394.75,3395.73,3394.34,3395.63,6469749,646975872.0,1046],[20240802,3395.63,3395.58,3395.7,3394.95,3395.07,4786102,478610944.0,1047],[20240802,3395.07,3395.2,3395.25,3394.71,3395.15,5594247,559425920.0,1048],[20240802,3395.15,3395.17,3395.17,3393.95,3394.06,5410328,541033792.0,1049],[20240802,3394.06,3394.1,3395.65,3394.1,3395.18,5246079,524609120.0,1050],[20240802,3395.18,3395.42,3395.77,3395.2,3395.52,4126624,412663200.0,1051],[20240802,3395.52,3395.98,3396.07,3394.96,3395.0,3603448,360345664.0,1052],[20240802,3395.0,3395.19,3395.19,3394.5,3394.66,4005974,400598176.0,1053],[20240802,3394.66,3394.71,3394.71,3393.56,3393.61,4750768,475077632.0,1054],[20240802,3393.61,3393.65,3393.65,3392.75,3393.07,5620064,562007552.0,1055],[20240802,3393.07,3392.72,3392.72,3391.47,3391.47,6170236,617024640.0,1056],[20240802,3391.47,3391.65,3393.36,3391.65,3393.0,6439032,643904256.0,1057],[20240802,3393.0,3393.28,3393.28,3392.08,3392.08,4905404,490541568.0,1058],[20240802,3392.08,3392.26,3392.69,3391.99,3392.14,4680635,468064288.0,1059],[20240802,3392.14,3392.08,3392.08,3390.77,3390.86,5473953,547396416.0,1100],[20240802,3390.86,3390.81,3393.23,3390.67,3393.23,7025890,702589888.0,1101],[20240802,3393.23,3395.07,3396.12,3395.07,3395.83,9616031,961604352.0,1102],[20240802,3395.83,3395.89,3396.63,3395.83,3396.21,5271638,527164896.0,1103],[20240802,3396.21,3396.21,3396.23,3395.52,3395.63,3951327,395134112.0,1104],[20240802,3395.63,3395.69,3395.88,3393.75,3393.91,4667247,466725952.0,1105],[20240802,3393.91,3393.98,3395.24,3393.98,3395.02,3909650,390965952.0,1106],[20240802,3395.02,3395.17,3395.74,3395.17,3395.72,3565283,356529312.0,1107],[20240802,3395.72,3395.7,3396.0,3395.18,3395.59,3910649,391065856.0,1108],[20240802,3395.59,3395.78,3396.27,3395.13,3396.16,4294330,429433888.0,1109],[20240802,3396.16,3396.29,3396.29,3395.15,3395.41,3742728,374273952.0,1110],[20240802,3395.41,3395.62,3395.62,3394.7,3394.75,4632039,463204704.0,1111],[20240802,3394.75,3394.87,3394.87,3394.05,3394.11,4195972,419598176.0,1112],[20240802,3394.11,3395.33,3396.44,3394.72,3395.39,6195896,619590528.0,1113],[20240802,3395.39,3395.57,3395.61,3395.01,3395.33,3393907,339391520.0,1114],[20240802,3395.33,3395.49,3395.58,3394.84,3395.24,3502224,350223424.0,1115],[20240802,3395.24,3395.28,3396.48,3395.01,3395.87,3963086,396309344.0,1116],[20240802,3395.87,3395.89,3397.42,3395.38,3397.41,4944703,494471392.0,1117],[20240802,3397.41,3397.39,3397.39,3396.41,3397.37,4751253,475126176.0,1118],[20240802,3397.37,3397.54,3399.74,3397.54,3399.74,5984539,598454848.0,1119],[20240802,3399.74,3399.99,3400.15,3399.24,3399.59,4888130,488814016.0,1120],[20240802,3399.59,3399.59,3399.62,3397.5,3397.93,5087287,508729504.0,1121],[20240802,3397.93,3397.86,3398.15,3397.22,3397.26,3958664,395867360.0,1122],[20240802,3397.26,3396.71,3396.71,3396.04,3396.44,4216431,421644128.0,1123],[20240802,3396.44,3396.58,3396.68,3395.75,3395.82,3746103,374611456.0,1124],[20240802,3395.82,3395.84,3396.51,3395.84,3396.28,3852686,385269760.0,1125],[20240802,3396.28,3395.92,3396.36,3395.63,3395.63,3343697,334370688.0,1126],[20240802,3395.63,3395.68,3395.95,3394.98,3395.95,3904076,390408608.0,1127],[20240802,3395.95,3396.16,3396.16,3395.53,3395.94,3256957,325696736.0,1128],[20240802,3395.94,3395.74,3396.03,3395.44,3395.78,3028457,302846688.0,1129],[20240802,3395.78,3395.78,3396.63,3395.49,3396.6,3525462,352547104.0,1130],[20240802,3396.6,3396.61,3397.86,3396.14,3397.37,13219256,1321926400.0,1301],[20240802,3397.37,3397.43,3399.37,3397.36,3397.48,6691366,669137664.0,1302],[20240802,3397.48,3397.4,3397.4,3394.72,3394.94,5663282,566328832.0,1303],[20240802,3394.94,3394.99,3394.99,3394.04,3394.51,4981929,498193824.0,1304],[20240802,3394.51,3394.31,3397.08,3394.31,3396.86,5274607,527461856.0,1305],[20240802,3396.86,3396.97,3401.06,3396.97,3398.89,7842022,784203200.0,1306],[20240802,3398.89,3397.87,3397.97,3395.64,3395.97,4654561,465457088.0,1307],[20240802,3395.97,3395.82,3395.82,3395.28,3395.48,3155848,315585984.0,1308],[20240802,3395.48,3395.25,3395.38,3395.0,3395.04,3573326,357333696.0,1309],[20240802,3395.04,3394.81,3395.52,3394.49,3394.63,4645074,464508640.0,1310],[20240802,3394.63,3394.7,3396.7,3394.43,3396.69,8635179,863518848.0,1311],[20240802,3396.69,3396.5,3398.26,3396.19,3398.26,6309953,630996416.0,1312],[20240802,3398.26,3398.0,3398.88,3397.96,3398.62,4911992,491200384.0,1313],[20240802,3398.62,3398.79,3398.79,3397.58,3397.81,4471546,447155776.0,1314],[20240802,3397.81,3397.77,3397.87,3397.1,3397.19,3726795,372680512.0,1315],[20240802,3397.19,3397.34,3398.09,3397.13,3398.07,4283327,428333600.0,1316],[20240802,3398.07,3398.06,3398.06,3396.93,3397.07,4052794,405280480.0,1317],[20240802,3397.07,3396.91,3396.94,3396.21,3396.7,4657579,465759168.0,1318],[20240802,3396.7,3396.62,3396.65,3395.92,3396.51,4464457,446446784.0,1319],[20240802,3396.51,3396.58,3396.58,3395.91,3396.21,4364941,436495072.0,1320],[20240802,3396.21,3396.41,3397.84,3396.33,3397.19,4914229,491423968.0,1321],[20240802,3397.19,3397.1,3397.36,3396.2,3396.5,3906271,390628000.0,1322],[20240802,3396.5,3396.58,3396.58,3395.99,3396.51,4441707,444171776.0,1323],[20240802,3396.51,3396.52,3397.41,3396.52,3397.13,5048758,504876832.0,1324],[20240802,3397.13,3396.85,3397.01,3396.0,3396.4,4379024,437903328.0,1325],[20240802,3396.4,3396.12,3396.24,3395.35,3395.35,5466048,546605760.0,1326],[20240802,3395.35,3395.27,3395.37,3394.87,3394.87,6307996,630800704.0,1327],[20240802,3394.87,3394.59,3394.65,3392.39,3392.41,7716447,771645696.0,1328],[20240802,3392.41,3392.33,3394.29,3392.12,3392.9,7725685,772569472.0,1329],[20240802,3392.9,3392.89,3393.1,3392.52,3392.87,4261918,426192704.0,1330],[20240802,3392.87,3392.65,3393.31,3392.11,3392.56,5253984,525399360.0,1331],[20240802,3392.56,3392.19,3392.4,3391.38,3391.56,4976196,497620640.0,1332],[20240802,3391.56,3391.71,3391.9,3390.91,3390.91,5035946,503595520.0,1333],[20240802,3390.91,3391.06,3391.23,3390.75,3390.85,5066421,506643104.0,1334],[20240802,3390.85,3390.75,3391.83,3390.66,3391.24,4763166,476317888.0,1335],[20240802,3391.24,3391.62,3391.62,3390.55,3390.55,4289909,428991808.0,1336],[20240802,3390.55,3390.49,3391.47,3390.44,3390.89,5020922,502093440.0,1337],[20240802,3390.89,3390.94,3390.94,3390.09,3390.42,4163350,416335904.0,1338],[20240802,3390.42,3390.08,3390.64,3389.93,3390.36,4397463,439747296.0,1339],[20240802,3390.36,3390.5,3390.79,3390.14,3390.55,4429129,442914016.0,1340],[20240802,3390.55,3390.39,3392.15,3389.88,3390.66,6756271,675628096.0,1341],[20240802,3390.66,3390.79,3391.1,3390.61,3390.61,4010682,401069184.0,1342],[20240802,3390.61,3390.57,3391.09,3390.43,3390.91,3483451,348346112.0,1343],[20240802,3390.91,3390.75,3391.13,3390.57,3390.61,3636704,363671296.0,1344],[20240802,3390.61,3390.42,3390.42,3389.56,3389.59,4774704,477471136.0,1345],[20240802,3389.59,3389.03,3389.21,3388.09,3388.09,6020636,602064640.0,1346],[20240802,3388.09,3387.88,3388.43,3387.86,3388.05,6331452,633146112.0,1347],[20240802,3388.05,3387.97,3388.41,3387.61,3388.41,4047363,404737184.0,1348],[20240802,3388.41,3388.41,3389.61,3388.41,3389.4,4373203,437321376.0,1349],[20240802,3389.4,3389.34,3390.08,3389.34,3389.73,3733044,373305600.0,1350],[20240802,3389.73,3389.9,3390.13,3389.38,3389.38,3706844,370685408.0,1351],[20240802,3389.38,3389.47,3391.47,3389.47,3391.47,4633267,463327872.0,1352],[20240802,3391.47,3391.22,3391.22,3390.73,3391.07,4910303,491031424.0,1353],[20240802,3391.07,3391.21,3391.21,3388.26,3388.57,6480359,648036480.0,1354],[20240802,3388.57,3388.47,3388.64,3387.77,3387.77,5496753,549676480.0,1355],[20240802,3387.77,3387.9,3388.06,3385.96,3387.28,8009731,800973952.0,1356],[20240802,3387.28,3387.19,3390.6,3387.19,3389.46,8529416,852942720.0,1357],[20240802,3389.46,3389.19,3389.22,3388.18,3388.5,3621651,362166112.0,1358],[20240802,3388.5,3388.49,3388.49,3387.82,3387.82,4260922,426093280.0,1359],[20240802,3387.82,3388.01,3390.06,3387.97,3389.13,5367893,536790336.0,1400],[20240802,3389.13,3389.41,3389.42,3388.84,3389.12,3981439,398144800.0,1401],[20240802,3389.12,3388.99,3392.35,3388.99,3392.35,5517316,551732544.0,1402],[20240802,3392.35,3392.14,3392.14,3391.53,3391.82,4399884,439989312.0,1403],[20240802,3391.82,3392.32,3393.1,3392.22,3392.24,4731066,473107520.0,1404],[20240802,3392.24,3392.54,3392.54,3390.2,3390.54,5402645,540265600.0,1405],[20240802,3390.54,3390.66,3391.03,3389.82,3390.56,4713646,471365504.0,1406],[20240802,3390.56,3390.64,3391.05,3389.9,3390.24,4525241,452525024.0,1407],[20240802,3390.24,3390.54,3390.77,3390.22,3390.39,4569109,456911904.0,1408],[20240802,3390.39,3390.25,3390.27,3389.08,3389.76,4884145,488415584.0,1409],[20240802,3389.76,3389.87,3390.75,3389.3,3389.3,5035423,503543520.0,1410],[20240802,3389.3,3389.49,3389.49,3388.83,3389.07,4706250,470626240.0,1411],[20240802,3389.07,3388.84,3389.24,3388.42,3388.54,4938358,493836736.0,1412],[20240802,3388.54,3388.32,3388.56,3388.16,3388.27,5588491,558850112.0,1413],[20240802,3388.27,3388.3,3388.3,3386.5,3386.5,6801197,680120576.0,1414],[20240802,3386.5,3386.6,3386.76,3385.92,3386.22,7109090,710909888.0,1415],[20240802,3386.22,3386.4,3386.43,3384.43,3384.43,8444399,844441088.0,1416],[20240802,3384.43,3384.48,3385.99,3383.84,3385.68,8330038,833004928.0,1417],[20240802,3385.68,3385.5,3387.72,3385.27,3387.36,6219486,621949568.0,1418],[20240802,3387.36,3387.59,3388.18,3386.83,3387.0,5060207,506021952.0,1419],[20240802,3387.0,3387.29,3387.31,3386.28,3386.43,4291812,429182112.0,1420],[20240802,3386.43,3386.16,3389.39,3386.16,3389.29,6432869,643287616.0,1421],[20240802,3389.29,3389.39,3389.66,3389.18,3389.4,5182690,518270048.0,1422],[20240802,3389.4,3389.47,3389.47,3386.59,3387.13,5724586,572459776.0,1423],[20240802,3387.13,3387.34,3387.41,3386.29,3386.72,4318826,431883712.0,1424],[20240802,3386.72,3386.61,3387.0,3385.83,3385.85,4721108,472111808.0,1425],[20240802,3385.85,3386.04,3386.8,3385.74,3386.8,4869122,486913344.0,1426],[20240802,3386.8,3387.12,3387.23,3386.81,3386.85,4117322,411733216.0,1427],[20240802,3386.85,3387.2,3388.81,3386.66,3388.36,5187269,518727872.0,1428],[20240802,3388.36,3388.91,3388.98,3387.75,3388.33,4462198,446220864.0,1429],[20240802,3388.33,3388.63,3389.42,3388.23,3388.44,5023906,502391488.0,1430],[20240802,3388.44,3388.84,3390.94,3388.45,3390.89,6194350,619435904.0,1431],[20240802,3390.89,3391.29,3391.84,3390.3,3390.32,6013065,601307520.0,1432],[20240802,3390.32,3390.38,3390.38,3389.26,3389.72,5061665,506167360.0,1433],[20240802,3389.72,3389.87,3389.87,3387.53,3387.66,7024995,702500480.0,1434],[20240802,3387.66,3387.79,3387.86,3387.33,3387.33,5439683,543969408.0,1435],[20240802,3387.33,3387.85,3387.94,3386.74,3387.11,5672766,567277376.0,1436],[20240802,3387.11,3387.36,3387.88,3386.81,3387.19,5285849,528585984.0,1437],[20240802,3387.19,3387.21,3387.38,3386.29,3386.5,5420143,542015168.0,1438],[20240802,3386.5,3386.61,3387.08,3385.84,3386.15,6039052,603906240.0,1439],[20240802,3386.15,3386.37,3386.43,3385.79,3386.07,6008934,600894400.0,1440],[20240802,3386.07,3386.34,3387.22,3385.42,3385.56,6926345,692635264.0,1441],[20240802,3385.56,3385.82,3385.82,3383.13,3383.21,10157665,1015767616.0,1442],[20240802,3383.21,3383.42,3383.63,3382.86,3382.98,8860592,886060160.0,1443],[20240802,3382.98,3382.89,3382.89,3381.87,3381.94,8424326,842433472.0,1444],[20240802,3381.94,3382.1,3382.9,3380.96,3382.9,10039562,1003957376.0,1445],[20240802,3382.9,3382.75,3387.06,3382.75,3386.16,11335460,1133546880.0,1446],[20240802,3386.16,3385.83,3386.63,3385.83,3386.32,6442289,644229888.0,1447],[20240802,3386.32,3386.27,3388.72,3386.27,3388.72,8215381,821539008.0,1448],[20240802,3388.72,3388.94,3389.31,3388.17,3389.22,7278655,727866624.0,1449],[20240802,3389.22,3389.61,3389.61,3388.11,3389.27,7315103,731511488.0,1450],[20240802,3389.27,3389.12,3390.5,3388.7,3390.5,8734750,873475776.0,1451],[20240802,3390.5,3390.02,3391.18,3389.55,3389.7,9783888,978389888.0,1452],[20240802,3389.7,3389.41,3389.76,3388.86,3389.76,8078711,807871872.0,1453],[20240802,3389.76,3390.02,3390.02,3388.64,3388.64,8951589,895159808.0,1454],[20240802,3388.64,3389.06,3389.06,3387.78,3388.23,9934173,993418368.0,1455],[20240802,3388.23,3389.17,3389.17,3388.23,3388.23,10742060,1074207104.0,1456],[20240802,3388.23,3388.42,3388.42,3387.62,3387.62,10097903,1009791360.0,1457],[20240802,3387.62,3387.73,3387.73,3387.56,3387.7,693149,69315056.0,1458],[20240802,3387.7,3387.7,3387.7,3387.7,3387.7,0,0.0,1459],[20240802,3387.7,3386.85,3386.85,3384.39,3384.39,19709335,1970933632.0,1500],[20240805,3384.39,3362.11,3371.89,3360.65,3371.89,77953613,7795362304.0,931],[20240805,3371.89,3371.46,3374.99,3371.46,3374.99,33987474,3398748160.0,932],[20240805,3374.99,3374.44,3378.34,3373.33,3378.08,27910198,2791020544.0,933],[20240805,3378.08,3378.07,3378.07,3375.89,3377.04,22840259,2284026880.0,934],[20240805,3377.04,3377.22,3381.24,3377.22,3381.24,24760218,2476022784.0,935],[20240805,3381.24,3381.82,3387.63,3381.54,3387.45,27802587,2780259584.0,936],[20240805,3387.45,3387.06,3390.36,3386.9,3390.36,24835727,2483573504.0,937],[20240805,3390.36,3390.1,3390.2,3388.36,3388.86,22460488,2246049536.0,938],[20240805,3388.86,3388.89,3389.28,3386.74,3386.74,22734424,2273443584.0,939],[20240805,3386.74,3387.5,3394.95,3387.5,3394.95,26024661,2602467328.0,940],[20240805,3394.95,3394.99,3398.64,3394.76,3398.64,22186478,2218649088.0,941],[20240805,3398.64,3398.65,3398.76,3397.79,3398.0,20086619,2008663040.0,942],[20240805,3398.0,3398.25,3400.83,3398.25,3400.69,25953409,2595341824.0,943],[20240805,3400.69,3400.54,3401.09,3398.73,3399.47,16911542,1691155200.0,944],[20240805,3399.47,3399.7,3399.93,3397.78,3397.78,17045125,1704513536.0,945],[20240805,3397.78,3397.26,3398.08,3396.87,3398.04,16451340,1645135104.0,946],[20240805,3398.04,3397.76,3402.17,3397.33,3402.17,16706036,1670604416.0,947],[20240805,3402.17,3401.98,3405.21,3401.98,3405.21,16957818,1695782784.0,948],[20240805,3405.21,3405.88,3409.03,3404.53,3404.53,20547847,2054785920.0,949],[20240805,3404.53,3404.23,3404.23,3401.09,3402.97,15345284,1534529408.0,950],[20240805,3402.97,3403.15,3404.62,3401.53,3401.53,16900986,1690099584.0,951],[20240805,3401.53,3401.36,3401.36,3399.06,3400.65,16373273,1637328128.0,952],[20240805,3400.65,3400.75,3402.06,3399.48,3399.48,13716356,1371636480.0,953],[20240805,3399.48,3399.37,3400.02,3397.93,3399.27,15095885,1509589504.0,954],[20240805,3399.27,3399.05,3399.05,3395.15,3395.29,12957304,1295731456.0,955],[20240805,3395.29,3395.12,3395.28,3390.83,3391.27,14164986,1416499456.0,956],[20240805,3391.27,3391.32,3393.75,3391.03,3393.35,12075272,1207527936.0,957],[20240805,3393.35,3393.37,3393.37,3390.19,3390.19,10874975,1087498368.0,958],[20240805,3390.19,3390.14,3390.76,3388.51,3388.51,11015139,1101514880.0,959],[20240805,3388.51,3388.8,3388.8,3386.5,3386.57,9977560,997756800.0,1000],[20240805,3386.57,3386.8,3386.83,3384.22,3384.22,12348954,1234896512.0,1001],[20240805,3384.22,3383.75,3383.75,3380.28,3380.28,13644135,1364414464.0,1002],[20240805,3380.28,3379.97,3380.08,3378.7,3378.7,14016444,1401645440.0,1003],[20240805,3378.7,3377.94,3377.94,3375.88,3375.91,14170886,1417089664.0,1004],[20240805,3375.91,3375.66,3378.4,3375.66,3377.27,13045808,1304581760.0,1005],[20240805,3377.27,3377.18,3377.38,3375.11,3375.35,11052022,1105203328.0,1006],[20240805,3375.35,3375.2,3379.99,3375.12,3378.71,13080896,1308090496.0,1007],[20240805,3378.71,3378.79,3378.95,3375.78,3375.93,10708642,1070865472.0,1008],[20240805,3375.93,3375.77,3376.2,3375.07,3375.24,9066443,906645312.0,1009],[20240805,3375.24,3375.44,3375.58,3373.36,3373.43,9496316,949632704.0,1010],[20240805,3373.43,3373.31,3373.55,3372.62,3372.9,9679484,967949440.0,1011],[20240805,3372.9,3373.07,3373.07,3371.46,3372.01,11055000,1105500928.0,1012],[20240805,3372.01,3371.91,3371.91,3369.89,3370.62,8488623,848863296.0,1013],[20240805,3370.62,3370.37,3370.4,3369.21,3369.22,8908330,890834112.0,1014],[20240805,3369.22,3369.27,3369.53,3369.01,3369.05,8784445,878445568.0,1015],[20240805,3369.05,3369.09,3371.14,3369.09,3371.09,8656529,865653824.0,1016],[20240805,3371.09,3371.32,3372.05,3371.18,3371.72,9074210,907422144.0,1017],[20240805,3371.72,3371.77,3372.72,3371.29,3371.71,9159742,915975168.0,1018],[20240805,3371.71,3371.69,3373.69,3371.69,3373.37,7294110,729412096.0,1019],[20240805,3373.37,3373.19,3373.48,3371.92,3372.61,7656198,765620736.0,1020],[20240805,3372.61,3372.85,3374.13,3372.85,3374.01,6924659,692466816.0,1021],[20240805,3374.01,3374.01,3374.57,3373.68,3373.68,6255986,625599808.0,1022],[20240805,3373.68,3374.18,3375.17,3373.47,3375.17,7073814,707382336.0,1023],[20240805,3375.17,3374.82,3378.43,3374.82,3378.43,7922101,792210944.0,1024],[20240805,3378.43,3378.68,3378.68,3377.46,3377.74,6577168,657717696.0,1025],[20240805,3377.74,3377.83,3377.97,3376.61,3377.09,5896862,589687168.0,1026],[20240805,3377.09,3376.77,3377.99,3376.49,3377.77,5684429,568443840.0,1027],[20240805,3377.77,3377.88,3380.2,3377.57,3380.01,7402311,740232256.0,1028],[20240805,3380.01,3380.11,3380.11,3377.3,3377.75,6764803,676481280.0,1029],[20240805,3377.75,3377.64,3377.84,3377.01,3377.6,5068904,506891456.0,1030],[20240805,3377.6,3377.01,3377.2,3376.22,3376.84,5873335,587334272.0,1031],[20240805,3376.84,3376.83,3376.83,3375.9,3376.59,5795835,579584512.0,1032],[20240805,3376.59,3376.63,3376.63,3375.06,3376.25,5577338,557734912.0,1033],[20240805,3376.25,3376.28,3377.92,3376.28,3376.85,6035530,603554176.0,1034],[20240805,3376.85,3376.79,3377.0,3374.69,3374.79,5117511,511751936.0,1035],[20240805,3374.79,3374.79,3376.33,3373.97,3376.14,5903604,590361472.0,1036],[20240805,3376.14,3376.17,3376.17,3375.02,3375.1,3879119,387912736.0,1037],[20240805,3375.1,3375.11,3375.11,3373.89,3373.89,4857734,485774816.0,1038],[20240805,3373.89,3374.21,3375.15,3373.98,3374.95,4888473,488848320.0,1039],[20240805,3374.95,3374.85,3375.51,3374.85,3375.09,5405272,540528128.0,1040],[20240805,3375.09,3375.1,3375.91,3375.06,3375.66,5881186,588119680.0,1041],[20240805,3375.66,3375.8,3378.05,3375.8,3378.05,6809880,680988864.0,1042],[20240805,3378.05,3378.1,3379.29,3378.01,3379.26,4039552,403956160.0,1043],[20240805,3379.26,3379.25,3379.56,3377.85,3378.14,4995354,499536384.0,1044],[20240805,3378.14,3377.8,3378.85,3377.8,3378.85,4588939,458894848.0,1045],[20240805,3378.85,3378.83,3380.85,3378.57,3380.37,5302694,530270016.0,1046],[20240805,3380.37,3380.29,3380.39,3378.16,3378.44,6118595,611860608.0,1047],[20240805,3378.44,3378.54,3379.67,3378.33,3378.95,4443018,444302816.0,1048],[20240805,3378.95,3378.92,3379.52,3378.92,3378.98,4535488,453549728.0,1049],[20240805,3378.98,3379.28,3379.93,3379.28,3379.93,4665706,466571520.0,1050],[20240805,3379.93,3379.72,3381.94,3379.43,3381.94,5046748,504675744.0,1051],[20240805,3381.94,3381.73,3383.16,3381.73,3383.16,4409274,440928480.0,1052],[20240805,3383.16,3382.96,3383.49,3382.9,3383.46,4231273,423128128.0,1053],[20240805,3383.46,3383.29,3384.66,3383.29,3384.4,5328944,532895488.0,1054],[20240805,3384.4,3384.51,3384.51,3381.05,3381.05,6934265,693427456.0,1055],[20240805,3381.05,3380.61,3383.03,3380.46,3383.03,4774529,477453984.0,1056],[20240805,3383.03,3383.11,3383.75,3382.49,3383.35,4666028,466603872.0,1057],[20240805,3383.35,3383.59,3383.59,3380.37,3380.66,6019984,601999424.0,1058],[20240805,3380.66,3380.73,3380.73,3379.18,3379.34,4081730,408173952.0,1059],[20240805,3379.34,3379.28,3381.11,3379.28,3381.11,4458993,445900672.0,1100],[20240805,3381.11,3381.09,3385.61,3381.09,3384.93,8309645,830965568.0,1101],[20240805,3384.93,3384.62,3385.2,3384.42,3384.79,4757976,475798368.0,1102],[20240805,3384.79,3384.9,3384.96,3383.35,3383.59,4683531,468354208.0,1103],[20240805,3383.59,3383.79,3383.79,3383.14,3383.34,3681792,368180128.0,1104],[20240805,3383.34,3383.42,3383.66,3382.78,3382.94,3975540,397554976.0,1105],[20240805,3382.94,3382.87,3383.11,3382.28,3383.06,3663188,366319840.0,1106],[20240805,3383.06,3382.94,3382.94,3382.23,3382.23,3913159,391316928.0,1107],[20240805,3382.23,3382.14,3382.18,3380.73,3381.36,5168914,516892224.0,1108],[20240805,3381.36,3381.42,3382.34,3381.21,3382.28,3647134,364714304.0,1109],[20240805,3382.28,3382.32,3384.16,3382.32,3384.16,4336050,433605792.0,1110],[20240805,3384.16,3384.23,3389.28,3384.23,3389.28,7828250,782825728.0,1111],[20240805,3389.28,3389.29,3391.34,3389.29,3391.34,5947863,594787392.0,1112],[20240805,3391.34,3391.46,3393.39,3391.46,3393.01,9564282,956429184.0,1113],[20240805,3393.01,3392.94,3392.94,3390.68,3390.68,5717931,571793984.0,1114],[20240805,3390.68,3390.53,3391.36,3390.17,3391.08,4761091,476110144.0,1115],[20240805,3391.08,3389.94,3392.34,3389.88,3392.34,5510139,551014720.0,1116],[20240805,3392.34,3392.45,3393.1,3391.71,3393.1,5256445,525645600.0,1117],[20240805,3393.1,3393.06,3393.64,3391.44,3391.44,4997116,499712512.0,1118],[20240805,3391.44,3391.28,3391.72,3390.93,3391.39,4435992,443600352.0,1119],[20240805,3391.39,3391.14,3393.86,3391.14,3393.76,5450272,545028224.0,1120],[20240805,3393.76,3393.68,3396.88,3393.68,3395.22,9565133,956514240.0,1121],[20240805,3395.22,3395.35,3395.37,3393.71,3394.1,5629100,562911232.0,1122],[20240805,3394.1,3394.0,3395.5,3394.0,3394.77,5098236,509824768.0,1123],[20240805,3394.77,3394.87,3394.87,3392.43,3392.48,4751062,475107392.0,1124],[20240805,3392.48,3392.22,3394.16,3391.89,3394.04,4643982,464399392.0,1125],[20240805,3394.04,3394.03,3394.03,3393.35,3393.5,3660757,366076736.0,1126],[20240805,3393.5,3393.46,3393.93,3393.19,3393.19,4233306,423331392.0,1127],[20240805,3393.19,3393.03,3393.24,3392.62,3392.84,3502418,350242752.0,1128],[20240805,3392.84,3392.79,3393.32,3392.54,3393.32,3652510,365252032.0,1129],[20240805,3393.32,3393.28,3393.35,3392.62,3392.62,4195146,419515616.0,1130],[20240805,3392.62,3393.35,3395.23,3387.39,3387.39,28442999,2844301056.0,1301],[20240805,3387.39,3387.36,3388.19,3385.28,3385.32,9360263,936027008.0,1302],[20240805,3385.32,3385.5,3387.78,3385.37,3387.65,6670127,667013696.0,1303],[20240805,3387.65,3387.34,3391.1,3386.63,3390.99,7722838,772284736.0,1304],[20240805,3390.99,3390.6,3390.6,3387.88,3387.88,5729176,572918720.0,1305],[20240805,3387.88,3387.61,3387.61,3383.97,3384.4,7241842,724185216.0,1306],[20240805,3384.4,3384.34,3384.34,3380.1,3380.1,7805852,780586240.0,1307],[20240805,3380.1,3379.92,3379.92,3376.59,3376.78,9155291,915529984.0,1308],[20240805,3376.78,3376.86,3378.03,3375.13,3375.21,8394669,839467776.0,1309],[20240805,3375.21,3375.07,3375.07,3373.6,3373.84,6282670,628267648.0,1310],[20240805,3373.84,3373.84,3373.84,3372.96,3372.96,8379005,837901376.0,1311],[20240805,3372.96,3373.0,3373.03,3371.12,3371.12,7532472,753248128.0,1312],[20240805,3371.12,3371.39,3371.66,3369.09,3369.12,9464790,946479808.0,1313],[20240805,3369.12,3369.21,3372.03,3368.87,3371.5,7474096,747410560.0,1314],[20240805,3371.5,3371.14,3371.16,3370.01,3370.22,5496264,549627456.0,1315],[20240805,3370.22,3370.37,3370.37,3368.49,3368.85,8360884,836089088.0,1316],[20240805,3368.85,3368.75,3369.89,3368.51,3369.19,7321587,732159424.0,1317],[20240805,3369.19,3369.08,3369.1,3365.95,3365.95,8722030,872203840.0,1318],[20240805,3365.95,3365.68,3365.7,3364.5,3364.64,10274753,1027476224.0,1319],[20240805,3364.64,3364.67,3365.79,3364.52,3365.21,8974363,897437056.0,1320],[20240805,3365.21,3365.09,3365.09,3362.78,3362.81,9078798,907880960.0,1321],[20240805,3362.81,3362.73,3363.76,3361.37,3361.37,9846047,984605376.0,1322],[20240805,3361.37,3361.36,3364.64,3361.36,3363.82,9839690,983970112.0,1323],[20240805,3363.82,3363.84,3363.84,3362.36,3363.12,6362909,636291840.0,1324],[20240805,3363.12,3362.96,3363.97,3362.89,3363.79,6130213,613022208.0,1325],[20240805,3363.79,3363.81,3364.52,3363.41,3364.26,6655448,665545856.0,1326],[20240805,3364.26,3364.43,3364.85,3363.71,3364.31,6026620,602663168.0,1327],[20240805,3364.31,3363.72,3364.29,3363.32,3363.66,5585045,558505344.0,1328],[20240805,3363.66,3363.58,3364.78,3363.56,3364.59,6194109,619412096.0,1329],[20240805,3364.59,3364.71,3364.96,3363.7,3363.94,5830324,583033472.0,1330],[20240805,3363.94,3363.73,3364.5,3363.47,3363.71,6528669,652867968.0,1331],[20240805,3363.71,3363.84,3365.06,3363.11,3363.11,6303078,630308928.0,1332],[20240805,3363.11,3363.14,3363.42,3362.6,3362.6,6798396,679840576.0,1333],[20240805,3362.6,3363.17,3363.17,3360.83,3360.83,8931521,893152960.0,1334],[20240805,3360.83,3360.52,3360.58,3357.05,3357.05,13684488,1368449920.0,1335],[20240805,3357.05,3356.37,3357.09,3352.36,3352.36,16293747,1629375616.0,1336],[20240805,3352.36,3352.24,3352.24,3349.26,3349.26,18883368,1888337920.0,1337],[20240805,3349.26,3349.37,3349.37,3346.8,3348.44,15660716,1566072832.0,1338],[20240805,3348.44,3349.37,3362.7,3348.69,3362.7,19347631,1934764288.0,1339],[20240805,3362.7,3363.56,3369.44,3362.75,3362.76,14142053,1414206080.0,1340],[20240805,3362.76,3362.37,3368.9,3362.0,3368.72,10692062,1069207104.0,1341],[20240805,3368.72,3369.8,3370.24,3366.07,3366.07,7855660,785566976.0,1342],[20240805,3366.07,3365.91,3368.12,3365.8,3366.23,5984323,598433216.0,1343],[20240805,3366.23,3365.94,3365.94,3362.23,3362.23,5871498,587150656.0,1344],[20240805,3362.23,3361.99,3365.35,3361.6,3364.26,7572444,757245376.0,1345],[20240805,3364.26,3364.36,3365.0,3361.58,3361.69,5366149,536615680.0,1346],[20240805,3361.69,3361.47,3364.14,3361.47,3363.25,5623568,562357824.0,1347],[20240805,3363.25,3363.7,3364.09,3361.08,3361.08,5130053,513006528.0,1348],[20240805,3361.08,3361.15,3361.49,3358.81,3358.81,5313790,531380064.0,1349],[20240805,3358.81,3358.89,3358.89,3354.82,3354.82,7124248,712425728.0,1350],[20240805,3354.82,3355.55,3357.64,3354.81,3354.81,7726658,772666944.0,1351],[20240805,3354.81,3355.09,3355.91,3354.04,3355.91,6759793,675979968.0,1352],[20240805,3355.91,3356.41,3356.41,3354.06,3354.06,5345483,534549280.0,1353],[20240805,3354.06,3354.07,3354.07,3350.35,3350.35,7728780,772878912.0,1354],[20240805,3350.35,3351.23,3361.94,3351.23,3361.66,17053616,1705362560.0,1355],[20240805,3361.66,3361.86,3362.18,3360.24,3362.18,7247138,724714816.0,1356],[20240805,3362.18,3362.03,3362.03,3359.93,3360.97,6792516,679252608.0,1357],[20240805,3360.97,3360.52,3360.52,3351.25,3351.25,10323509,1032351680.0,1358],[20240805,3351.25,3351.24,3353.4,3350.79,3350.79,9533594,953360576.0,1359],[20240805,3350.79,3350.99,3353.53,3350.66,3350.93,8544170,854417856.0,1400],[20240805,3350.93,3350.53,3351.15,3348.77,3350.47,9542437,954244608.0,1401],[20240805,3350.47,3350.23,3352.96,3350.19,3352.0,8510810,851082176.0,1402],[20240805,3352.0,3352.14,3358.35,3352.14,3358.35,10817383,1081739520.0,1403],[20240805,3358.35,3358.12,3359.21,3355.73,3359.21,7766988,776699584.0,1404],[20240805,3359.21,3359.23,3360.1,3355.23,3355.6,8037801,803781120.0,1405],[20240805,3355.6,3356.01,3361.42,3356.01,3360.58,8883757,888376768.0,1406],[20240805,3360.58,3360.3,3362.7,3360.06,3361.02,7213421,721343104.0,1407],[20240805,3361.02,3360.67,3360.67,3356.92,3357.11,7032910,703291968.0,1408],[20240805,3357.11,3357.13,3358.86,3356.73,3356.73,5508689,550869824.0,1409],[20240805,3356.73,3356.35,3356.35,3353.16,3353.16,6436480,643648960.0,1410],[20240805,3353.16,3353.16,3353.16,3348.94,3349.11,8942078,894208768.0,1411],[20240805,3349.11,3349.07,3349.07,3346.31,3346.91,10756530,1075653888.0,1412],[20240805,3346.91,3346.84,3354.5,3346.84,3354.5,11737411,1173742080.0,1413],[20240805,3354.5,3355.0,3355.67,3353.74,3354.26,7034574,703458432.0,1414],[20240805,3354.26,3354.17,3356.38,3354.17,3354.98,6722522,672253312.0,1415],[20240805,3354.98,3355.29,3357.2,3354.89,3356.71,6953997,695400960.0,1416],[20240805,3356.71,3356.38,3358.63,3356.38,3358.05,7112088,711209856.0,1417],[20240805,3358.05,3358.6,3362.25,3358.6,3360.21,9098242,909825088.0,1418],[20240805,3360.21,3359.9,3360.29,3357.72,3357.77,6217946,621795648.0,1419],[20240805,3357.77,3357.11,3359.9,3357.11,3359.27,6682625,668263488.0,1420],[20240805,3359.27,3359.21,3359.21,3355.08,3355.08,5552199,555220928.0,1421],[20240805,3355.08,3354.86,3354.86,3353.89,3354.03,5574838,557484864.0,1422],[20240805,3354.03,3353.65,3353.73,3351.63,3351.63,5507309,550731904.0,1423],[20240805,3351.63,3352.3,3352.3,3350.14,3350.14,7099448,709945792.0,1424],[20240805,3350.14,3349.79,3350.13,3348.77,3348.77,6495419,649542912.0,1425],[20240805,3348.77,3348.95,3349.0,3348.12,3348.12,7380398,738040896.0,1426],[20240805,3348.12,3348.06,3353.48,3348.06,3350.9,10003097,1000310656.0,1427],[20240805,3350.9,3351.03,3351.42,3349.55,3349.55,5284499,528451040.0,1428],[20240805,3349.55,3349.41,3349.46,3348.87,3348.87,5771649,577165696.0,1429],[20240805,3348.87,3348.66,3349.79,3348.61,3349.79,5932842,593285376.0,1430],[20240805,3349.79,3349.76,3352.01,3349.54,3349.65,7822696,782270528.0,1431],[20240805,3349.65,3350.03,3354.68,3349.66,3354.68,7995108,799512064.0,1432],[20240805,3354.68,3354.94,3355.59,3352.37,3352.79,7266441,726644928.0,1433],[20240805,3352.79,3352.69,3352.8,3351.86,3351.86,5897551,589756224.0,1434],[20240805,3351.86,3352.17,3352.43,3352.12,3352.16,5505566,550557632.0,1435],[20240805,3352.16,3352.03,3354.51,3351.86,3354.2,6821097,682110784.0,1436],[20240805,3354.2,3354.21,3354.21,3353.01,3353.26,5862731,586274112.0,1437],[20240805,3353.26,3353.13,3353.13,3352.34,3352.58,5014198,501420864.0,1438],[20240805,3352.58,3352.52,3352.66,3351.11,3351.34,6631518,663152832.0,1439],[20240805,3351.34,3351.14,3352.04,3351.08,3351.51,6533658,653366912.0,1440],[20240805,3351.51,3351.84,3353.54,3351.76,3353.29,7573974,757398336.0,1441],[20240805,3353.29,3352.92,3353.32,3352.76,3353.24,6383632,638364224.0,1442],[20240805,3353.24,3352.9,3352.9,3351.61,3351.61,6978440,697845056.0,1443],[20240805,3351.61,3351.74,3352.85,3351.39,3352.32,7705361,770537216.0,1444],[20240805,3352.32,3352.73,3352.73,3351.04,3351.04,8122798,812280960.0,1445],[20240805,3351.04,3350.99,3351.18,3349.55,3349.55,8821280,882129024.0,1446],[20240805,3349.55,3350.01,3353.11,3349.63,3352.6,11860089,1186010112.0,1447],[20240805,3352.6,3353.06,3353.06,3351.5,3351.81,7941989,794199808.0,1448],[20240805,3351.81,3351.64,3353.37,3351.36,3353.37,9435755,943576640.0,1449],[20240805,3353.37,3353.32,3354.64,3352.22,3354.64,11372419,1137242752.0,1450],[20240805,3354.64,3354.98,3356.11,3354.63,3356.06,13805388,1380539776.0,1451],[20240805,3356.06,3356.2,3356.2,3352.17,3352.17,12180153,1218016384.0,1452],[20240805,3352.17,3352.72,3354.02,3352.46,3354.02,13189189,1318920064.0,1453],[20240805,3354.02,3353.99,3353.99,3351.29,3351.29,11654413,1165442560.0,1454],[20240805,3351.29,3351.62,3351.62,3348.22,3348.22,12808413,1280842112.0,1455],[20240805,3348.22,3348.71,3348.71,3346.73,3346.73,13805975,1380598528.0,1456],[20240805,3346.73,3346.76,3346.76,3345.14,3345.14,13076561,1307657088.0,1457],[20240805,3345.14,3345.46,3345.55,3345.46,3345.55,848138,84814024.0,1458],[20240805,3345.55,3345.55,3345.55,3345.55,3345.55,0,0.0,1459],[20240805,3345.55,3344.55,3344.55,3343.32,3343.32,20452476,2045247744.0,1500],[20240806,3343.32,3367.35,3376.8,3367.35,3374.78,73704376,7370438656.0,931],[20240806,3374.78,3374.84,3374.84,3370.45,3370.45,37493696,3749370624.0,932],[20240806,3370.45,3370.05,3370.05,3366.13,3367.42,29762033,2976204544.0,933],[20240806,3367.42,3367.47,3370.96,3367.47,3369.42,24063062,2406307072.0,934],[20240806,3369.42,3369.03,3369.34,3363.67,3363.67,21383000,2138300928.0,935],[20240806,3363.67,3363.17,3364.54,3362.76,3364.02,20177812,2017782272.0,936],[20240806,3364.02,3363.75,3363.75,3360.33,3363.45,18840887,1884089600.0,937],[20240806,3363.45,3362.74,3366.96,3362.52,3366.74,19961213,1996122368.0,938],[20240806,3366.74,3366.63,3366.91,3363.57,3363.57,18259371,1825937792.0,939],[20240806,3363.57,3363.32,3363.32,3360.47,3361.8,14854698,1485470848.0,940],[20240806,3361.8,3361.89,3363.62,3360.72,3360.72,14696838,1469684736.0,941],[20240806,3360.72,3360.81,3361.41,3359.08,3359.18,12869546,1286955392.0,942],[20240806,3359.18,3359.13,3360.55,3358.8,3360.43,15884456,1588446464.0,943],[20240806,3360.43,3360.81,3360.86,3357.21,3357.43,15126883,1512689280.0,944],[20240806,3357.43,3357.17,3359.26,3357.17,3357.32,12652878,1265289088.0,945],[20240806,3357.32,3357.55,3357.55,3356.01,3356.49,12753565,1275357440.0,946],[20240806,3356.49,3356.36,3357.07,3356.18,3356.67,9070182,907019072.0,947],[20240806,3356.67,3356.66,3356.66,3355.15,3355.47,10830151,1083016192.0,948],[20240806,3355.47,3355.71,3356.43,3355.55,3355.95,12301221,1230122880.0,949],[20240806,3355.95,3356.14,3358.96,3355.98,3358.85,11783052,1178306176.0,950],[20240806,3358.85,3359.32,3364.1,3359.18,3363.63,15876763,1587677184.0,951],[20240806,3363.63,3364.2,3367.95,3364.15,3366.44,17070560,1707057024.0,952],[20240806,3366.44,3366.53,3366.84,3365.61,3365.98,13447654,1344766208.0,953],[20240806,3365.98,3365.89,3365.89,3362.39,3363.85,11891284,1189129472.0,954],[20240806,3363.85,3363.95,3363.95,3361.58,3361.58,10452751,1045276032.0,955],[20240806,3361.58,3361.91,3361.91,3360.78,3361.46,9157636,915764416.0,956],[20240806,3361.46,3361.36,3362.87,3360.95,3362.3,10738046,1073805696.0,957],[20240806,3362.3,3361.56,3361.56,3360.34,3360.57,8821839,882184704.0,958],[20240806,3360.57,3360.72,3360.72,3357.15,3357.15,10574328,1057433984.0,959],[20240806,3357.15,3357.34,3357.41,3354.0,3354.0,9117564,911757440.0,1000],[20240806,3354.0,3354.01,3354.01,3350.58,3350.58,12526570,1252657920.0,1001],[20240806,3350.58,3350.57,3350.57,3349.17,3349.17,10848690,1084870016.0,1002],[20240806,3349.17,3348.99,3349.07,3347.27,3347.3,12078100,1207810944.0,1003],[20240806,3347.3,3347.7,3347.96,3346.51,3346.84,10996643,1099665152.0,1004],[20240806,3346.84,3346.93,3346.93,3344.08,3344.31,11114325,1111433472.0,1005],[20240806,3344.31,3344.22,3345.48,3342.92,3345.21,11594910,1159491968.0,1006],[20240806,3345.21,3344.88,3345.02,3343.53,3343.53,8766104,876611648.0,1007],[20240806,3343.53,3343.35,3345.28,3343.09,3344.4,9664573,966458304.0,1008],[20240806,3344.4,3344.56,3345.93,3343.63,3344.88,8165239,816524992.0,1009],[20240806,3344.88,3345.07,3345.07,3342.22,3342.75,7855510,785551872.0,1010],[20240806,3342.75,3342.61,3343.36,3341.63,3342.52,9115805,911581504.0,1011],[20240806,3342.52,3342.45,3343.47,3341.94,3343.0,7184514,718452288.0,1012],[20240806,3343.0,3343.57,3343.57,3342.24,3342.27,8079501,807951104.0,1013],[20240806,3342.27,3341.79,3341.79,3340.17,3341.15,9489107,948912000.0,1014],[20240806,3341.15,3341.16,3341.16,3338.36,3338.36,7717583,771759104.0,1015],[20240806,3338.36,3337.85,3338.25,3336.38,3336.44,11573904,1157391360.0,1016],[20240806,3336.44,3336.24,3336.24,3334.86,3335.39,10460183,1046019072.0,1017],[20240806,3335.39,3335.48,3335.57,3333.24,3333.24,9192964,919297664.0,1018],[20240806,3333.24,3333.31,3336.76,3333.31,3336.38,10239152,1023916416.0,1019],[20240806,3336.38,3336.36,3337.61,3336.36,3337.34,8355063,835507392.0,1020],[20240806,3337.34,3337.15,3337.67,3336.99,3337.34,8394975,839498752.0,1021],[20240806,3337.34,3337.48,3339.97,3337.48,3339.91,8366400,836641088.0,1022],[20240806,3339.91,3339.78,3340.52,3339.09,3339.09,8437997,843800832.0,1023],[20240806,3339.09,3339.13,3339.62,3338.95,3339.02,6488363,648837120.0,1024],[20240806,3339.02,3338.91,3339.03,3337.5,3337.5,6959900,695990912.0,1025],[20240806,3337.5,3337.69,3339.26,3337.6,3338.15,7295571,729558016.0,1026],[20240806,3338.15,3338.53,3339.51,3338.1,3339.43,5236807,523681664.0,1027],[20240806,3339.43,3339.47,3340.34,3339.47,3340.34,5662461,566246976.0,1028],[20240806,3340.34,3340.66,3343.62,3340.59,3343.62,6341696,634170560.0,1029],[20240806,3343.62,3343.96,3344.35,3343.51,3344.27,6953227,695323712.0,1030],[20240806,3344.27,3344.23,3344.23,3342.35,3342.4,8416839,841684928.0,1031],[20240806,3342.4,3342.27,3342.57,3341.34,3341.68,6115612,611562176.0,1032],[20240806,3341.68,3341.69,3342.01,3340.05,3340.16,6768255,676826432.0,1033],[20240806,3340.16,3339.97,3341.1,3339.97,3341.1,6172133,617214464.0,1034],[20240806,3341.1,3341.05,3341.45,3340.29,3341.24,5484019,548402816.0,1035],[20240806,3341.24,3341.57,3342.52,3341.57,3342.03,7014132,701414144.0,1036],[20240806,3342.03,3341.91,3342.31,3341.75,3341.82,6959110,695912128.0,1037],[20240806,3341.82,3341.63,3341.63,3340.95,3340.95,5280073,528008320.0,1038],[20240806,3340.95,3340.87,3340.95,3340.16,3340.7,5841888,584189568.0,1039],[20240806,3340.7,3340.71,3341.52,3340.36,3340.48,6464228,646423808.0,1040],[20240806,3340.48,3340.35,3340.4,3339.2,3339.49,6183234,618324480.0,1041],[20240806,3339.49,3339.36,3339.42,3338.79,3338.98,4929775,492978624.0,1042],[20240806,3338.98,3339.33,3340.17,3339.33,3339.42,5439671,543968256.0,1043],[20240806,3339.42,3339.64,3340.05,3338.81,3340.05,5318461,531846848.0,1044],[20240806,3340.05,3340.24,3340.24,3339.29,3339.4,5287289,528729728.0,1045],[20240806,3339.4,3339.18,3339.27,3337.59,3337.91,5768525,576853440.0,1046],[20240806,3337.91,3337.63,3341.49,3337.63,3341.11,7783248,778325824.0,1047],[20240806,3341.11,3340.97,3341.21,3339.6,3339.6,4891198,489120832.0,1048],[20240806,3339.6,3339.73,3340.0,3339.31,3339.96,4068471,406848096.0,1049],[20240806,3339.96,3340.01,3341.24,3340.01,3340.18,4785963,478597440.0,1050],[20240806,3340.18,3340.39,3340.39,3338.41,3338.41,5850040,585004992.0,1051],[20240806,3338.41,3338.31,3338.52,3337.73,3337.96,4351088,435109760.0,1052],[20240806,3337.96,3337.99,3337.99,3336.96,3337.5,5148493,514850304.0,1053],[20240806,3337.5,3337.77,3339.3,3337.73,3339.04,5870017,587002752.0,1054],[20240806,3339.04,3339.05,3339.24,3338.76,3338.86,4269908,426991616.0,1055],[20240806,3338.86,3338.93,3340.16,3338.93,3339.99,4605790,460580064.0,1056],[20240806,3339.99,3340.29,3341.57,3340.29,3341.27,6744543,674454976.0,1057],[20240806,3341.27,3341.2,3341.2,3339.86,3340.36,5107148,510715776.0,1058],[20240806,3340.36,3340.38,3340.4,3339.89,3340.11,3552922,355293088.0,1059],[20240806,3340.11,3340.11,3341.43,3340.01,3341.21,4138672,413868192.0,1100],[20240806,3341.21,3341.45,3345.1,3341.45,3344.89,7338668,733867840.0,1101],[20240806,3344.89,3344.96,3348.34,3344.96,3347.79,8546214,854622528.0,1102],[20240806,3347.79,3347.39,3347.39,3345.98,3346.47,5866849,586685888.0,1103],[20240806,3346.47,3346.26,3347.11,3346.26,3347.01,4198418,419843008.0,1104],[20240806,3347.01,3347.12,3347.42,3345.88,3346.29,5266152,526616160.0,1105],[20240806,3346.29,3346.21,3348.89,3346.21,3348.89,4553530,455353920.0,1106],[20240806,3348.89,3349.53,3350.79,3349.38,3349.97,6627349,662735808.0,1107],[20240806,3349.97,3349.99,3349.99,3349.12,3349.12,4790577,479058912.0,1108],[20240806,3349.12,3349.16,3349.23,3345.75,3345.75,5500344,550035328.0,1109],[20240806,3345.75,3345.76,3345.76,3344.67,3344.67,3921539,392154976.0,1110],[20240806,3344.67,3344.8,3344.83,3343.71,3343.71,3938006,393801568.0,1111],[20240806,3343.71,3343.56,3343.56,3342.78,3342.99,3626616,362662720.0,1112],[20240806,3342.99,3343.07,3343.38,3341.65,3341.65,4140077,414008736.0,1113],[20240806,3341.65,3341.6,3343.06,3341.53,3343.06,3768618,376862752.0,1114],[20240806,3343.06,3342.84,3342.84,3341.49,3341.55,3637171,363718272.0,1115],[20240806,3341.55,3341.51,3341.51,3339.5,3339.51,5910487,591049600.0,1116],[20240806,3339.51,3339.48,3339.8,3339.29,3339.35,3529193,352920192.0,1117],[20240806,3339.35,3339.57,3340.53,3339.57,3340.07,4276609,427661792.0,1118],[20240806,3340.07,3339.94,3340.14,3339.25,3339.6,3575151,357516096.0,1119],[20240806,3339.6,3339.58,3339.81,3337.98,3337.98,4713580,471358976.0,1120],[20240806,3337.98,3337.88,3338.1,3337.17,3338.1,4721970,472198080.0,1121],[20240806,3338.1,3338.24,3338.24,3334.97,3335.33,6833126,683313536.0,1122],[20240806,3335.33,3335.51,3337.02,3335.32,3336.81,4136335,413634816.0,1123],[20240806,3336.81,3336.52,3336.88,3336.02,3336.35,3036811,303682144.0,1124],[20240806,3336.35,3336.27,3336.27,3335.69,3336.15,3350258,335026752.0,1125],[20240806,3336.15,3335.91,3336.59,3335.68,3336.29,3384899,338490816.0,1126],[20240806,3336.29,3336.37,3337.07,3336.35,3336.87,3805328,380533792.0,1127],[20240806,3336.87,3336.81,3337.35,3336.8,3337.24,2947822,294783136.0,1128],[20240806,3337.24,3337.03,3337.03,3335.97,3336.66,3207628,320763840.0,1129],[20240806,3336.66,3336.46,3337.34,3336.43,3336.54,3514829,351484128.0,1130],[20240806,3336.54,3337.51,3338.45,3336.01,3337.75,13202178,1320218624.0,1301],[20240806,3337.75,3337.36,3337.36,3336.11,3337.25,5286818,528683008.0,1302],[20240806,3337.25,3337.15,3338.38,3336.74,3337.09,4232368,423237984.0,1303],[20240806,3337.09,3337.18,3337.18,3335.67,3335.67,3545787,354579648.0,1304],[20240806,3335.67,3335.68,3337.31,3335.48,3336.99,4545074,454508672.0,1305],[20240806,3336.99,3337.14,3337.14,3335.11,3335.11,4619653,461966144.0,1306],[20240806,3335.11,3334.66,3334.66,3332.66,3332.66,6537341,653735168.0,1307],[20240806,3332.66,3332.26,3332.26,3329.44,3329.44,7290722,729073088.0,1308],[20240806,3329.44,3329.56,3329.56,3328.81,3329.21,5954064,595407616.0,1309],[20240806,3329.21,3329.27,3329.27,3328.23,3328.6,5555849,555585856.0,1310],[20240806,3328.6,3328.54,3328.54,3327.75,3327.83,5907929,590793856.0,1311],[20240806,3327.83,3327.74,3327.86,3326.29,3326.46,5809137,580914560.0,1312],[20240806,3326.46,3326.48,3326.91,3326.15,3326.38,4976899,497690848.0,1313],[20240806,3326.38,3326.48,3326.95,3325.6,3326.25,6064708,606471744.0,1314],[20240806,3326.25,3326.38,3328.3,3326.2,3328.22,5038189,503819872.0,1315],[20240806,3328.22,3328.32,3328.32,3325.82,3325.87,5617702,561771264.0,1316],[20240806,3325.87,3325.99,3325.99,3324.82,3325.44,6166383,616639360.0,1317],[20240806,3325.44,3325.33,3325.33,3324.44,3324.73,4332405,433241696.0,1318],[20240806,3324.73,3324.77,3327.46,3324.46,3325.52,6928088,692809792.0,1319],[20240806,3325.52,3325.6,3325.6,3324.76,3324.78,5832935,583294208.0,1320],[20240806,3324.78,3324.88,3326.26,3324.34,3324.93,4614374,461438304.0,1321],[20240806,3324.93,3325.13,3325.46,3324.65,3325.3,3590875,359088672.0,1322],[20240806,3325.3,3325.32,3325.42,3324.07,3324.29,4683317,468332672.0,1323],[20240806,3324.29,3324.19,3324.19,3322.62,3323.21,6138278,613828864.0,1324],[20240806,3323.21,3323.79,3327.5,3323.79,3324.99,8080077,808008640.0,1325],[20240806,3324.99,3324.8,3325.06,3323.92,3324.25,4756955,475696352.0,1326],[20240806,3324.25,3323.96,3324.31,3323.28,3324.09,5019937,501994816.0,1327],[20240806,3324.09,3324.82,3325.2,3322.45,3322.45,6952648,695265792.0,1328],[20240806,3322.45,3322.45,3322.59,3321.73,3321.73,4923830,492384160.0,1329],[20240806,3321.73,3321.49,3324.8,3321.21,3324.17,6253427,625343680.0,1330],[20240806,3324.17,3324.27,3324.4,3323.48,3324.23,3955782,395579008.0,1331],[20240806,3324.23,3323.81,3323.81,3321.97,3322.18,5234181,523418784.0,1332],[20240806,3322.18,3322.02,3322.02,3320.07,3320.16,6081230,608124160.0,1333],[20240806,3320.16,3319.95,3322.84,3319.23,3322.68,9228174,922818496.0,1334],[20240806,3322.68,3322.91,3322.91,3321.19,3322.0,4614633,461464096.0,1335],[20240806,3322.0,3322.15,3324.95,3321.6,3324.95,5561867,556187776.0,1336],[20240806,3324.95,3325.06,3325.06,3324.11,3324.53,4269150,426915872.0,1337],[20240806,3324.53,3324.64,3325.66,3324.08,3325.5,4042495,404250336.0,1338],[20240806,3325.5,3325.25,3325.58,3324.84,3325.37,3780660,378067008.0,1339],[20240806,3325.37,3325.17,3325.17,3324.1,3324.97,4499714,449972160.0,1340],[20240806,3324.97,3325.1,3325.1,3324.29,3324.62,3851715,385172288.0,1341],[20240806,3324.62,3324.3,3325.22,3323.76,3325.22,3990674,399068416.0,1342],[20240806,3325.22,3325.29,3325.33,3324.56,3325.3,3610041,361005056.0,1343],[20240806,3325.3,3325.24,3326.65,3324.62,3326.65,5032412,503242080.0,1344],[20240806,3326.65,3326.92,3330.45,3326.42,3330.45,7176295,717630656.0,1345],[20240806,3330.45,3330.51,3330.51,3325.76,3325.76,8544875,854488384.0,1346],[20240806,3325.76,3325.48,3325.86,3324.15,3325.2,6028088,602809856.0,1347],[20240806,3325.2,3325.22,3325.22,3323.65,3323.99,4612650,461266144.0,1348],[20240806,3323.99,3324.15,3324.57,3323.24,3324.47,4117616,411762592.0,1349],[20240806,3324.47,3324.49,3324.49,3322.94,3323.42,4429411,442942048.0,1350],[20240806,3323.42,3323.56,3323.83,3322.65,3323.83,4956942,495695296.0,1351],[20240806,3323.83,3324.1,3324.19,3323.33,3323.4,4186970,418698048.0,1352],[20240806,3323.4,3323.32,3323.38,3322.35,3322.78,4243874,424388416.0,1353],[20240806,3322.78,3322.95,3322.95,3321.89,3321.91,5575032,557504128.0,1354],[20240806,3321.91,3321.82,3321.82,3320.73,3320.86,4524957,452496576.0,1355],[20240806,3320.86,3320.47,3321.4,3320.04,3321.4,5520076,552008512.0,1356],[20240806,3321.4,3321.43,3321.43,3320.52,3320.91,3889842,388985344.0,1357],[20240806,3320.91,3320.81,3320.81,3319.56,3319.85,3974635,397464352.0,1358],[20240806,3319.85,3319.58,3319.88,3319.09,3319.2,3732626,373263616.0,1359],[20240806,3319.2,3319.35,3321.81,3318.63,3321.15,6097363,609737216.0,1400],[20240806,3321.15,3321.07,3321.43,3320.56,3321.31,3590671,359068032.0,1401],[20240806,3321.31,3321.39,3322.69,3321.32,3322.15,4226104,422611392.0,1402],[20240806,3322.15,3322.52,3324.68,3322.38,3324.65,4167634,416764384.0,1403],[20240806,3324.65,3324.56,3324.71,3323.19,3323.19,4175687,417569664.0,1404],[20240806,3323.19,3323.28,3323.28,3321.18,3321.8,5084100,508411200.0,1405],[20240806,3321.8,3321.79,3322.6,3321.75,3322.51,3659530,365953920.0,1406],[20240806,3322.51,3322.52,3323.58,3322.52,3322.89,4128330,412833856.0,1407],[20240806,3322.89,3323.09,3323.41,3322.6,3323.3,3371708,337171776.0,1408],[20240806,3323.3,3323.47,3323.47,3322.35,3322.83,3916699,391670944.0,1409],[20240806,3322.83,3322.9,3322.9,3321.98,3322.2,3571745,357175744.0,1410],[20240806,3322.2,3322.09,3322.77,3321.94,3322.62,3946931,394694048.0,1411],[20240806,3322.62,3322.83,3323.22,3322.62,3323.07,3576973,357698208.0,1412],[20240806,3323.07,3323.07,3323.32,3322.94,3323.31,3434167,343417792.0,1413],[20240806,3323.31,3323.52,3323.52,3321.03,3321.28,5393998,539401024.0,1414],[20240806,3321.28,3321.11,3321.3,3320.56,3321.28,4443355,444336320.0,1415],[20240806,3321.28,3321.45,3322.23,3321.22,3322.23,4503452,450346240.0,1416],[20240806,3322.23,3322.35,3322.35,3321.7,3321.96,4059452,405946240.0,1417],[20240806,3321.96,3322.11,3322.11,3321.41,3321.78,3699610,369961824.0,1418],[20240806,3321.78,3321.71,3321.71,3320.23,3320.42,4462298,446230752.0,1419],[20240806,3320.42,3320.68,3321.87,3320.06,3320.06,4286699,428671072.0,1420],[20240806,3320.06,3320.3,3320.3,3319.23,3319.77,5177901,517791072.0,1421],[20240806,3319.77,3319.62,3321.7,3319.54,3320.95,5909797,590980608.0,1422],[20240806,3320.95,3320.97,3321.25,3319.71,3319.91,4324803,432481344.0,1423],[20240806,3319.91,3319.94,3320.15,3319.65,3319.81,4172740,417275008.0,1424],[20240806,3319.81,3319.66,3320.07,3318.8,3319.03,5625155,562516608.0,1425],[20240806,3319.03,3319.21,3320.65,3318.85,3320.65,5786507,578651648.0,1426],[20240806,3320.65,3320.62,3320.72,3320.18,3320.43,4045737,404574560.0,1427],[20240806,3320.43,3320.77,3320.77,3320.06,3320.69,3947160,394716768.0,1428],[20240806,3320.69,3320.49,3326.89,3320.49,3324.19,12230688,1223069824.0,1429],[20240806,3324.19,3323.79,3323.94,3321.87,3323.71,5671914,567192384.0,1430],[20240806,3323.71,3323.52,3325.98,3323.28,3325.95,4936928,493693760.0,1431],[20240806,3325.95,3326.29,3326.3,3325.42,3326.05,5703057,570306816.0,1432],[20240806,3326.05,3325.99,3326.56,3325.68,3326.18,6059689,605969920.0,1433],[20240806,3326.18,3326.36,3328.34,3326.17,3328.15,6039216,603922624.0,1434],[20240806,3328.15,3328.46,3331.0,3328.46,3331.0,6827228,682723712.0,1435],[20240806,3331.0,3331.76,3336.34,3331.44,3336.03,10435483,1043549376.0,1436],[20240806,3336.03,3336.29,3338.68,3336.17,3338.55,9878650,987865984.0,1437],[20240806,3338.55,3338.9,3338.9,3337.06,3337.89,8623266,862327552.0,1438],[20240806,3337.89,3337.79,3340.29,3337.79,3339.89,9600265,960027584.0,1439],[20240806,3339.89,3340.41,3342.5,3340.41,3342.2,9623794,962380288.0,1440],[20240806,3342.2,3342.8,3343.06,3341.19,3342.78,11009447,1100945792.0,1441],[20240806,3342.78,3343.02,3343.67,3341.89,3343.36,9048595,904860288.0,1442],[20240806,3343.36,3343.32,3345.13,3343.08,3343.08,9100044,910005504.0,1443],[20240806,3343.08,3342.95,3342.95,3340.59,3341.32,9196006,919601536.0,1444],[20240806,3341.32,3340.2,3341.56,3340.2,3341.56,7899385,789939648.0,1445],[20240806,3341.56,3341.82,3342.04,3340.29,3340.29,7915019,791502848.0,1446],[20240806,3340.29,3340.16,3340.16,3337.76,3337.76,8848336,884834688.0,1447],[20240806,3337.76,3337.73,3337.84,3336.26,3337.57,7635736,763574400.0,1448],[20240806,3337.57,3337.33,3341.55,3337.32,3341.33,8798109,879812096.0,1449],[20240806,3341.33,3341.06,3342.2,3340.54,3342.2,7492084,749209408.0,1450],[20240806,3342.2,3341.82,3341.82,3340.01,3341.47,8840356,884036736.0,1451],[20240806,3341.47,3341.89,3342.74,3341.45,3342.74,8485562,848557056.0,1452],[20240806,3342.74,3342.73,3343.83,3342.19,3342.9,9691451,969146304.0,1453],[20240806,3342.9,3342.89,3344.72,3342.89,3344.43,11945291,1194530176.0,1454],[20240806,3344.43,3344.45,3345.18,3344.15,3344.82,12979988,1297999744.0,1455],[20240806,3344.82,3345.06,3345.94,3344.11,3345.06,12645342,1264535296.0,1456],[20240806,3345.06,3345.11,3345.66,3344.54,3344.61,11291736,1129174528.0,1457],[20240806,3344.61,3345.67,3346.05,3345.67,3345.74,838354,83835488.0,1458],[20240806,3345.74,3345.74,3345.74,3345.74,3345.74,0,0.0,1459],[20240806,3345.74,3344.83,3344.83,3342.98,3342.98,21394606,2139460608.0,1500],[20240807,3342.98,3338.59,3338.59,3330.57,3330.57,34572768,3457277440.0,931],[20240807,3330.57,3330.41,3332.14,3329.97,3332.14,17302741,1730274944.0,932],[20240807,3332.14,3332.56,3339.32,3332.56,3339.32,16543239,1654324864.0,933],[20240807,3339.32,3339.64,3340.28,3338.82,3339.85,16992370,1699237888.0,934],[20240807,3339.85,3341.41,3345.72,3341.41,3345.72,15354279,1535428864.0,935],[20240807,3345.72,3346.57,3347.02,3345.76,3345.93,17602452,1760246272.0,936],[20240807,3345.93,3346.17,3346.17,3340.79,3343.62,18960096,1896010496.0,937],[20240807,3343.62,3343.38,3345.14,3342.71,3344.9,14303112,1430311936.0,938],[20240807,3344.9,3344.72,3345.14,3341.94,3341.94,11680416,1168042368.0,939],[20240807,3341.94,3341.84,3343.22,3341.5,3341.5,10504151,1050416128.0,940],[20240807,3341.5,3341.71,3342.39,3341.16,3342.39,10608592,1060860096.0,941],[20240807,3342.39,3343.1,3344.95,3342.87,3343.83,11842826,1184283520.0,942],[20240807,3343.83,3344.02,3348.35,3344.02,3347.85,13489753,1348976640.0,943],[20240807,3347.85,3347.76,3347.76,3345.38,3346.79,10878347,1087835520.0,944],[20240807,3346.79,3346.57,3349.8,3346.48,3349.8,9972871,997287808.0,945],[20240807,3349.8,3350.76,3356.23,3350.36,3350.36,19124784,1912479232.0,946],[20240807,3350.36,3350.59,3351.58,3349.65,3350.64,9918543,991855360.0,947],[20240807,3350.64,3350.02,3350.26,3348.76,3348.84,11586679,1158668672.0,948],[20240807,3348.84,3348.43,3351.24,3348.35,3350.85,8736052,873606336.0,949],[20240807,3350.85,3350.72,3351.11,3349.55,3350.33,7771332,777134400.0,950],[20240807,3350.33,3350.04,3352.22,3348.87,3351.7,12422729,1242273920.0,951],[20240807,3351.7,3350.88,3352.76,3350.88,3352.76,9904524,990453376.0,952],[20240807,3352.76,3352.93,3355.06,3352.93,3354.46,10024701,1002471040.0,953],[20240807,3354.46,3354.45,3354.81,3353.1,3354.24,9432351,943235968.0,954],[20240807,3354.24,3354.72,3356.54,3353.93,3355.62,11828375,1182838784.0,955],[20240807,3355.62,3354.77,3354.77,3351.18,3352.26,10682997,1068300800.0,956],[20240807,3352.26,3352.29,3353.31,3351.97,3352.95,7477735,747774400.0,957],[20240807,3352.95,3353.1,3353.73,3353.04,3353.73,7373112,737312448.0,958],[20240807,3353.73,3353.54,3354.38,3353.42,3354.14,8082857,808286656.0,959],[20240807,3354.14,3354.37,3356.51,3354.37,3354.93,9820758,982076672.0,1000],[20240807,3354.93,3355.2,3355.47,3351.79,3351.86,11050927,1105093632.0,1001],[20240807,3351.86,3351.87,3352.0,3350.11,3350.34,10971585,1097159296.0,1002],[20240807,3350.34,3349.8,3350.73,3348.73,3350.73,11482083,1148209536.0,1003],[20240807,3350.73,3350.53,3350.58,3348.92,3349.28,7645548,764555840.0,1004],[20240807,3349.28,3349.14,3349.92,3349.14,3349.33,6852659,685267072.0,1005],[20240807,3349.33,3349.36,3351.66,3349.36,3350.22,9454955,945496448.0,1006],[20240807,3350.22,3350.35,3350.46,3347.42,3347.51,8175183,817519232.0,1007],[20240807,3347.51,3347.69,3350.11,3346.74,3350.03,11958442,1195845120.0,1008],[20240807,3350.03,3350.08,3350.08,3348.35,3348.49,6091222,609123072.0,1009],[20240807,3348.49,3348.36,3348.77,3347.99,3348.77,7100456,710046912.0,1010],[20240807,3348.77,3348.72,3350.1,3348.55,3349.09,7418937,741894656.0,1011],[20240807,3349.09,3348.96,3348.96,3347.8,3347.96,6091909,609191616.0,1012],[20240807,3347.96,3347.88,3347.9,3344.71,3344.71,7365627,736563712.0,1013],[20240807,3344.71,3344.62,3344.62,3341.97,3342.03,8830077,883008832.0,1014],[20240807,3342.03,3342.42,3342.42,3341.41,3341.73,6655583,665559168.0,1015],[20240807,3341.73,3341.79,3343.8,3341.68,3343.8,6248792,624880192.0,1016],[20240807,3343.8,3343.12,3343.31,3341.32,3342.82,6967306,696731520.0,1017],[20240807,3342.82,3342.78,3344.54,3342.78,3343.21,5342224,534223264.0,1018],[20240807,3343.21,3342.59,3344.25,3342.07,3344.25,5438809,543881984.0,1019],[20240807,3344.25,3344.42,3345.28,3344.28,3344.76,5006689,500669920.0,1020],[20240807,3344.76,3344.57,3345.87,3344.42,3345.5,4655979,465599072.0,1021],[20240807,3345.5,3345.22,3346.19,3344.95,3346.05,4475105,447511360.0,1022],[20240807,3346.05,3345.9,3345.9,3343.75,3344.89,6205457,620546688.0,1023],[20240807,3344.89,3344.87,3345.61,3344.82,3345.03,4908812,490882048.0,1024],[20240807,3345.03,3345.04,3346.61,3345.04,3346.61,5341904,534191680.0,1025],[20240807,3346.61,3346.99,3350.08,3346.26,3349.95,7308428,730844032.0,1026],[20240807,3349.95,3349.86,3349.86,3347.19,3348.76,5941608,594161664.0,1027],[20240807,3348.76,3348.69,3348.69,3347.71,3348.39,4555894,455590336.0,1028],[20240807,3348.39,3348.53,3350.28,3348.53,3350.28,5319019,531902848.0,1029],[20240807,3350.28,3350.43,3350.43,3348.86,3349.09,4741993,474200256.0,1030],[20240807,3349.09,3348.9,3349.2,3348.48,3348.63,4082039,408204896.0,1031],[20240807,3348.63,3348.45,3348.45,3346.47,3347.55,5473087,547309568.0,1032],[20240807,3347.55,3347.93,3348.29,3346.24,3346.48,4734590,473460032.0,1033],[20240807,3346.48,3346.41,3346.54,3345.08,3345.26,4582360,458236896.0,1034],[20240807,3345.26,3345.13,3345.13,3343.0,3343.0,5262746,526275392.0,1035],[20240807,3343.0,3342.57,3344.51,3342.13,3344.32,4971214,497122464.0,1036],[20240807,3344.32,3344.82,3348.0,3344.82,3347.76,7288925,728893696.0,1037],[20240807,3347.76,3347.59,3348.19,3347.45,3347.99,4631923,463193216.0,1038],[20240807,3347.99,3348.18,3348.62,3347.51,3348.36,5158033,515804480.0,1039],[20240807,3348.36,3348.52,3349.94,3348.45,3349.94,3937580,393758816.0,1040],[20240807,3349.94,3349.7,3350.27,3349.44,3350.18,4342214,434222336.0,1041],[20240807,3350.18,3350.18,3350.26,3348.76,3349.45,5700152,570016128.0,1042],[20240807,3349.45,3349.52,3350.02,3348.48,3349.94,4072373,407238176.0,1043],[20240807,3349.94,3350.01,3350.01,3348.41,3348.41,5128777,512878752.0,1044],[20240807,3348.41,3348.47,3348.5,3347.42,3348.2,4840991,484100288.0,1045],[20240807,3348.2,3348.25,3349.54,3348.0,3348.01,5155739,515574784.0,1046],[20240807,3348.01,3348.06,3349.57,3347.94,3349.0,4619619,461962880.0,1047],[20240807,3349.0,3349.19,3351.97,3348.15,3348.61,8653381,865339008.0,1048],[20240807,3348.61,3348.51,3348.51,3346.61,3347.01,5181451,518146080.0,1049],[20240807,3347.01,3346.96,3346.96,3345.87,3346.34,4596907,459691712.0,1050],[20240807,3346.34,3346.6,3349.25,3346.46,3349.25,4344060,434406976.0,1051],[20240807,3349.25,3349.46,3349.95,3349.26,3349.95,3077849,307785760.0,1052],[20240807,3349.95,3349.85,3349.85,3348.59,3349.15,2820821,282083072.0,1053],[20240807,3349.15,3349.05,3349.24,3348.74,3349.07,2794005,279401632.0,1054],[20240807,3349.07,3349.32,3349.32,3347.7,3348.76,3456887,345689728.0,1055],[20240807,3348.76,3348.73,3350.02,3348.73,3349.96,4108553,410856288.0,1056],[20240807,3349.96,3350.08,3350.73,3349.68,3349.77,4078052,407806304.0,1057],[20240807,3349.77,3350.01,3350.32,3349.38,3349.38,3210073,321008288.0,1058],[20240807,3349.38,3349.43,3349.52,3348.93,3349.49,3092762,309277248.0,1059],[20240807,3349.49,3349.25,3350.15,3349.13,3349.88,2828879,282888864.0,1100],[20240807,3349.88,3349.92,3350.68,3349.78,3350.68,3015843,301585312.0,1101],[20240807,3350.68,3350.69,3351.32,3350.69,3351.0,3210297,321030528.0,1102],[20240807,3351.0,3351.32,3351.48,3350.6,3350.77,3381422,338143168.0,1103],[20240807,3350.77,3350.63,3350.72,3349.93,3349.95,3355125,335513408.0,1104],[20240807,3349.95,3349.7,3351.7,3349.65,3351.61,3372548,337255808.0,1105],[20240807,3351.61,3351.58,3351.78,3350.99,3351.78,3096916,309692672.0,1106],[20240807,3351.78,3351.95,3353.18,3351.55,3352.6,4068627,406863552.0,1107],[20240807,3352.6,3352.13,3352.21,3350.78,3350.78,4616539,461654944.0,1108],[20240807,3350.78,3350.6,3350.87,3348.08,3348.08,5294068,529407808.0,1109],[20240807,3348.08,3347.86,3349.44,3347.86,3349.34,4048056,404806304.0,1110],[20240807,3349.34,3349.37,3350.05,3349.14,3349.94,4086615,408662400.0,1111],[20240807,3349.94,3349.69,3350.03,3349.43,3349.7,3389311,338932064.0,1112],[20240807,3349.7,3349.74,3349.92,3349.16,3349.32,2909795,290980384.0,1113],[20240807,3349.32,3349.35,3349.4,3347.7,3347.7,4356546,435655520.0,1114],[20240807,3347.7,3347.82,3347.82,3346.74,3347.07,3480502,348051264.0,1115],[20240807,3347.07,3346.92,3347.0,3346.02,3346.9,4361232,436124032.0,1116],[20240807,3346.9,3346.96,3346.96,3346.28,3346.81,3348813,334882240.0,1117],[20240807,3346.81,3346.83,3346.83,3344.5,3344.64,4573808,457381888.0,1118],[20240807,3344.64,3344.77,3346.69,3344.77,3346.62,4428156,442816512.0,1119],[20240807,3346.62,3346.69,3347.13,3346.46,3347.09,3076960,307696864.0,1120],[20240807,3347.09,3346.99,3349.75,3346.99,3349.75,5329875,532988512.0,1121],[20240807,3349.75,3349.73,3350.76,3349.68,3350.11,3421109,342111968.0,1122],[20240807,3350.11,3350.26,3350.69,3349.79,3349.79,2993931,299394048.0,1123],[20240807,3349.79,3349.85,3349.96,3349.08,3349.21,2878127,287813696.0,1124],[20240807,3349.21,3349.1,3350.47,3349.02,3350.47,3251646,325165632.0,1125],[20240807,3350.47,3350.46,3350.99,3349.63,3350.14,4860798,486080800.0,1126],[20240807,3350.14,3350.04,3350.17,3349.52,3349.91,3102191,310220032.0,1127],[20240807,3349.91,3349.94,3350.01,3349.42,3349.53,3176769,317677856.0,1128],[20240807,3349.53,3349.55,3349.69,3348.64,3348.84,2769121,276913088.0,1129],[20240807,3348.84,3348.88,3349.39,3348.66,3348.93,2776115,277612512.0,1130],[20240807,3348.93,3349.25,3349.79,3347.24,3349.79,10538797,1053880704.0,1301],[20240807,3349.79,3349.69,3350.68,3349.52,3350.12,5672938,567294720.0,1302],[20240807,3350.12,3350.04,3350.98,3350.04,3350.94,3798142,379815104.0,1303],[20240807,3350.94,3351.02,3351.87,3350.95,3351.87,3865926,386593408.0,1304],[20240807,3351.87,3351.54,3351.98,3351.26,3351.31,3912793,391280448.0,1305],[20240807,3351.31,3351.16,3352.61,3351.16,3352.41,4498414,449842624.0,1306],[20240807,3352.41,3352.46,3353.09,3352.21,3352.57,3452717,345272736.0,1307],[20240807,3352.57,3352.57,3352.58,3352.19,3352.38,3001038,300104768.0,1308],[20240807,3352.38,3352.39,3353.78,3352.39,3353.61,4206242,420625376.0,1309],[20240807,3353.61,3353.57,3353.62,3353.17,3353.28,3371274,337128384.0,1310],[20240807,3353.28,3353.23,3353.23,3352.37,3352.57,3462464,346247552.0,1311],[20240807,3352.57,3352.47,3352.67,3351.92,3352.67,3623255,362326304.0,1312],[20240807,3352.67,3352.85,3353.18,3351.75,3351.86,4016408,401641856.0,1313],[20240807,3351.86,3351.86,3351.86,3351.4,3351.51,3306518,330652640.0,1314],[20240807,3351.51,3351.5,3353.25,3351.23,3353.25,4378279,437828736.0,1315],[20240807,3353.25,3353.06,3353.1,3352.23,3352.42,3603708,360371904.0,1316],[20240807,3352.42,3352.12,3353.44,3351.99,3352.92,4232300,423230816.0,1317],[20240807,3352.92,3352.84,3354.05,3352.58,3353.84,4316934,431694400.0,1318],[20240807,3353.84,3353.92,3357.03,3353.92,3355.71,7438254,743826368.0,1319],[20240807,3355.71,3356.17,3359.43,3355.92,3359.43,6566362,656636928.0,1320],[20240807,3359.43,3359.3,3361.81,3358.97,3360.0,10473634,1047364288.0,1321],[20240807,3360.0,3360.14,3361.08,3360.14,3361.08,6764594,676460288.0,1322],[20240807,3361.08,3361.34,3361.63,3360.25,3360.49,5977382,597739008.0,1323],[20240807,3360.49,3360.44,3360.44,3358.7,3359.44,5989363,598937408.0,1324],[20240807,3359.44,3359.33,3360.44,3359.01,3360.36,4893542,489355040.0,1325],[20240807,3360.36,3360.23,3360.41,3359.72,3360.15,5236491,523650240.0,1326],[20240807,3360.15,3360.17,3360.72,3359.86,3360.29,6154391,615440000.0,1327],[20240807,3360.29,3360.08,3360.08,3359.54,3359.55,3926925,392693440.0,1328],[20240807,3359.55,3359.53,3359.57,3358.84,3358.84,4153730,415373824.0,1329],[20240807,3358.84,3358.77,3359.57,3358.73,3358.89,4266160,426616896.0,1330],[20240807,3358.89,3359.22,3360.49,3359.22,3360.49,4719002,471901152.0,1331],[20240807,3360.49,3361.6,3361.77,3361.15,3361.55,5845069,584507712.0,1332],[20240807,3361.55,3360.74,3360.74,3358.6,3358.99,6271000,627100992.0,1333],[20240807,3358.99,3359.13,3361.43,3359.13,3360.59,5310451,531045952.0,1334],[20240807,3360.59,3360.83,3361.6,3360.71,3360.88,3676252,367626016.0,1335],[20240807,3360.88,3360.7,3361.94,3360.59,3361.94,4796529,479653760.0,1336],[20240807,3361.94,3362.13,3362.38,3361.68,3361.9,4788318,478832640.0,1337],[20240807,3361.9,3362.03,3362.03,3361.0,3361.15,3972164,397217440.0,1338],[20240807,3361.15,3360.88,3361.08,3360.29,3360.29,3807622,380763168.0,1339],[20240807,3360.29,3360.47,3360.67,3359.62,3359.62,3755756,375576512.0,1340],[20240807,3359.62,3359.35,3359.35,3358.51,3358.51,4061887,406189664.0,1341],[20240807,3358.51,3358.61,3358.61,3356.84,3357.16,4836824,483683456.0,1342],[20240807,3357.16,3357.02,3357.83,3356.7,3357.81,3729125,372913408.0,1343],[20240807,3357.81,3357.55,3357.55,3355.68,3355.72,3807981,380799008.0,1344],[20240807,3355.72,3355.64,3355.64,3354.89,3355.32,4044385,404439616.0,1345],[20240807,3355.32,3355.3,3355.95,3355.28,3355.93,3845363,384537088.0,1346],[20240807,3355.93,3355.72,3355.99,3355.57,3355.75,3778346,377835616.0,1347],[20240807,3355.75,3355.84,3356.12,3355.52,3355.82,3432991,343300000.0,1348],[20240807,3355.82,3355.86,3356.27,3355.72,3356.19,3461134,346114400.0,1349],[20240807,3356.19,3355.98,3356.61,3355.43,3355.67,4507213,450722272.0,1350],[20240807,3355.67,3355.68,3356.25,3353.0,3353.0,7091484,709149440.0,1351],[20240807,3353.0,3353.46,3354.11,3352.96,3354.03,4415713,441572288.0,1352],[20240807,3354.03,3354.1,3354.29,3353.59,3353.59,3664430,366443904.0,1353],[20240807,3353.59,3353.52,3353.93,3353.27,3353.28,3942337,394234784.0,1354],[20240807,3353.28,3353.05,3354.38,3353.05,3353.89,4896828,489683648.0,1355],[20240807,3353.89,3353.94,3353.94,3351.68,3352.54,4948642,494865280.0,1356],[20240807,3352.54,3352.69,3352.73,3352.14,3352.41,3378737,337874464.0,1357],[20240807,3352.41,3352.57,3352.83,3352.02,3352.67,4934951,493495904.0,1358],[20240807,3352.67,3352.55,3352.75,3351.57,3351.57,4756960,475696960.0,1359],[20240807,3351.57,3351.63,3351.71,3351.25,3351.36,4136603,413661344.0,1400],[20240807,3351.36,3351.45,3352.01,3350.89,3351.26,3795261,379526976.0,1401],[20240807,3351.26,3350.91,3351.58,3349.09,3349.09,5329489,532949856.0,1402],[20240807,3349.09,3349.34,3350.51,3349.34,3350.4,4486557,448656640.0,1403],[20240807,3350.4,3350.41,3350.41,3348.77,3349.35,4094680,409468992.0,1404],[20240807,3349.35,3349.64,3349.64,3348.48,3348.55,4169861,416987232.0,1405],[20240807,3348.55,3348.4,3348.73,3347.95,3347.95,4280633,428064160.0,1406],[20240807,3347.95,3348.17,3348.37,3346.94,3347.14,5938001,593801280.0,1407],[20240807,3347.14,3346.81,3346.86,3344.83,3345.02,8187382,818739200.0,1408],[20240807,3345.02,3344.96,3345.08,3344.35,3344.51,6786881,678689216.0,1409],[20240807,3344.51,3344.49,3345.2,3344.45,3344.88,5965075,596508672.0,1410],[20240807,3344.88,3344.94,3344.94,3343.5,3343.69,5527140,552715072.0,1411],[20240807,3343.69,3343.55,3344.06,3343.43,3344.02,5485221,548522944.0,1412],[20240807,3344.02,3343.99,3344.0,3342.7,3342.85,6191556,619156544.0,1413],[20240807,3342.85,3342.8,3342.86,3341.7,3341.82,7246762,724677056.0,1414],[20240807,3341.82,3341.71,3343.62,3341.42,3343.62,6466093,646610176.0,1415],[20240807,3343.62,3343.76,3343.99,3342.58,3343.61,5267484,526749376.0,1416],[20240807,3343.61,3343.44,3344.34,3343.42,3344.26,3937015,393702496.0,1417],[20240807,3344.26,3344.42,3344.42,3342.96,3343.39,5133556,513356576.0,1418],[20240807,3343.39,3343.36,3343.47,3342.85,3343.12,4578938,457894784.0,1419],[20240807,3343.12,3343.22,3343.66,3343.04,3343.18,4955659,495566912.0,1420],[20240807,3343.18,3343.11,3343.26,3342.29,3342.65,5054924,505493312.0,1421],[20240807,3342.65,3342.65,3342.92,3342.36,3342.46,4375465,437547648.0,1422],[20240807,3342.46,3342.65,3343.66,3342.38,3343.27,4252376,425238560.0,1423],[20240807,3343.27,3343.61,3344.25,3343.51,3343.73,4549899,454990848.0,1424],[20240807,3343.73,3344.09,3344.24,3343.38,3344.01,4136359,413637024.0,1425],[20240807,3344.01,3343.76,3344.58,3343.67,3344.4,4199316,419932416.0,1426],[20240807,3344.4,3344.23,3344.64,3343.51,3343.83,4287364,428737472.0,1427],[20240807,3343.83,3344.09,3344.87,3344.09,3344.7,4419605,441961440.0,1428],[20240807,3344.7,3344.45,3345.76,3344.45,3345.47,4258982,425899328.0,1429],[20240807,3345.47,3345.82,3347.55,3345.56,3347.16,5242279,524229088.0,1430],[20240807,3347.16,3347.31,3347.31,3345.7,3345.7,5250005,525001600.0,1431],[20240807,3345.7,3345.71,3347.63,3345.62,3347.27,4366994,436700672.0,1432],[20240807,3347.27,3347.2,3347.67,3346.99,3347.36,4111417,411142784.0,1433],[20240807,3347.36,3346.95,3347.15,3346.51,3346.86,4590890,459090016.0,1434],[20240807,3346.86,3346.65,3346.96,3346.01,3346.33,3880625,388063520.0,1435],[20240807,3346.33,3346.44,3347.04,3345.66,3345.87,4383866,438387808.0,1436],[20240807,3345.87,3345.99,3346.59,3345.42,3345.73,4191656,419166816.0,1437],[20240807,3345.73,3345.88,3346.93,3345.76,3346.83,3907784,390779616.0,1438],[20240807,3346.83,3346.71,3346.76,3346.17,3346.59,3954855,395486624.0,1439],[20240807,3346.59,3346.74,3346.8,3344.76,3344.83,5498703,549871424.0,1440],[20240807,3344.83,3344.84,3345.31,3344.48,3344.64,4525539,452554976.0,1441],[20240807,3344.64,3344.59,3345.05,3344.42,3344.79,5224621,522463264.0,1442],[20240807,3344.79,3344.48,3344.48,3342.23,3342.37,7982936,798294848.0,1443],[20240807,3342.37,3341.83,3342.67,3341.66,3341.66,5986732,598674368.0,1444],[20240807,3341.66,3341.62,3342.74,3341.62,3342.51,5361295,536130688.0,1445],[20240807,3342.51,3342.74,3343.63,3342.74,3343.45,5969102,596911360.0,1446],[20240807,3343.45,3343.47,3344.25,3343.47,3343.78,5197436,519744768.0,1447],[20240807,3343.78,3343.84,3344.1,3343.44,3343.44,5043749,504376000.0,1448],[20240807,3343.44,3343.5,3343.95,3343.28,3343.58,5273442,527345088.0,1449],[20240807,3343.58,3343.72,3343.88,3343.11,3343.53,5655354,565536256.0,1450],[20240807,3343.53,3343.56,3343.66,3342.43,3342.43,6995134,699514112.0,1451],[20240807,3342.43,3342.42,3342.42,3341.68,3341.92,7564503,756451136.0,1452],[20240807,3341.92,3341.93,3342.34,3340.59,3340.76,8812504,881251136.0,1453],[20240807,3340.76,3341.17,3341.94,3341.17,3341.64,7073903,707391104.0,1454],[20240807,3341.64,3341.91,3342.2,3341.45,3341.96,7758707,775871616.0,1455],[20240807,3341.96,3342.04,3342.1,3341.43,3341.64,8282791,828280064.0,1456],[20240807,3341.64,3341.81,3341.89,3341.14,3341.66,9862493,986250176.0,1457],[20240807,3341.66,3341.85,3341.85,3341.74,3341.74,742922,74292384.0,1458],[20240807,3341.74,3341.74,3341.74,3341.74,3341.74,0,0.0,1459],[20240807,3341.74,3341.5,3341.5,3341.41,3341.49,18368924,1836892544.0,1500],[20240808,3341.49,3332.43,3334.99,3331.9,3333.13,43080499,4308050944.0,931],[20240808,3333.13,3332.54,3338.06,3331.61,3337.51,20926854,2092686336.0,932],[20240808,3337.51,3337.48,3338.88,3331.86,3331.87,18142564,1814257280.0,933],[20240808,3331.87,3332.73,3332.73,3328.03,3328.03,16470166,1647017856.0,934],[20240808,3328.03,3327.51,3327.51,3325.31,3326.04,15868170,1586817792.0,935],[20240808,3326.04,3325.83,3326.62,3324.85,3326.13,14383512,1438352000.0,936],[20240808,3326.13,3326.0,3329.11,3326.0,3329.11,12237363,1223737088.0,937],[20240808,3329.11,3329.32,3329.98,3328.79,3329.98,10778959,1077896960.0,938],[20240808,3329.98,3329.89,3330.36,3328.82,3328.82,13006979,1300698880.0,939],[20240808,3328.82,3328.82,3329.08,3325.61,3325.61,13329345,1332935680.0,940],[20240808,3325.61,3325.58,3325.58,3323.46,3324.03,13907050,1390705920.0,941],[20240808,3324.03,3323.84,3324.45,3323.09,3324.07,12553547,1255355392.0,942],[20240808,3324.07,3324.1,3326.56,3323.52,3325.54,11477332,1147734528.0,943],[20240808,3325.54,3325.79,3326.84,3325.34,3326.84,10532122,1053213248.0,944],[20240808,3326.84,3326.9,3328.27,3326.8,3328.06,10059994,1006000384.0,945],[20240808,3328.06,3327.81,3328.4,3325.92,3325.92,14700181,1470019072.0,946],[20240808,3325.92,3325.89,3326.2,3324.26,3324.3,9623229,962323904.0,947],[20240808,3324.3,3324.12,3325.18,3324.12,3325.18,8010540,801055040.0,948],[20240808,3325.18,3325.02,3327.45,3325.02,3326.91,9565074,956508096.0,949],[20240808,3326.91,3326.76,3329.52,3326.76,3329.51,8867164,886717440.0,950],[20240808,3329.51,3329.11,3330.15,3328.85,3329.07,12505692,1250569984.0,951],[20240808,3329.07,3328.51,3329.22,3327.34,3327.37,9084185,908419648.0,952],[20240808,3327.37,3327.48,3327.48,3325.78,3327.0,8344003,834401024.0,953],[20240808,3327.0,3327.51,3327.73,3326.83,3327.73,8413345,841335552.0,954],[20240808,3327.73,3327.72,3328.65,3327.54,3328.35,8419968,841997760.0,955],[20240808,3328.35,3328.25,3330.0,3328.25,3329.55,8592683,859269184.0,956],[20240808,3329.55,3329.42,3329.96,3328.78,3328.78,6944568,694457856.0,957],[20240808,3328.78,3329.05,3329.64,3327.73,3328.02,9541696,954170432.0,958],[20240808,3328.02,3327.91,3328.6,3327.34,3327.34,6782944,678295296.0,959],[20240808,3327.34,3327.46,3327.85,3326.88,3327.69,8482392,848240192.0,1000],[20240808,3327.69,3327.48,3327.48,3323.08,3323.36,11763456,1176346496.0,1001],[20240808,3323.36,3322.93,3323.23,3321.01,3321.01,11793246,1179325696.0,1002],[20240808,3321.01,3320.84,3323.09,3320.84,3323.09,12943723,1294373248.0,1003],[20240808,3323.09,3322.91,3323.11,3321.48,3321.48,8682674,868268160.0,1004],[20240808,3321.48,3321.69,3324.61,3321.35,3324.34,9054027,905403840.0,1005],[20240808,3324.34,3324.36,3326.49,3324.36,3325.71,9382591,938260224.0,1006],[20240808,3325.71,3325.45,3326.2,3325.07,3326.2,8061548,806155776.0,1007],[20240808,3326.2,3326.2,3326.59,3324.98,3325.04,7159870,715988032.0,1008],[20240808,3325.04,3324.85,3326.06,3324.85,3325.83,6861023,686103168.0,1009],[20240808,3325.83,3325.85,3326.79,3324.67,3326.79,9249256,924926464.0,1010],[20240808,3326.79,3327.66,3328.41,3326.66,3326.66,8978278,897828736.0,1011],[20240808,3326.66,3326.95,3328.36,3326.95,3327.19,8165358,816536960.0,1012],[20240808,3327.19,3327.07,3327.32,3326.61,3326.61,6797337,679734720.0,1013],[20240808,3326.61,3326.64,3327.64,3325.46,3325.46,8128332,812834304.0,1014],[20240808,3325.46,3325.08,3325.86,3324.81,3325.55,7443247,744325696.0,1015],[20240808,3325.55,3325.32,3328.24,3325.32,3328.24,10210723,1021073408.0,1016],[20240808,3328.24,3328.58,3328.86,3327.22,3328.0,7551382,755138944.0,1017],[20240808,3328.0,3328.05,3328.05,3326.4,3327.74,6894032,689404224.0,1018],[20240808,3327.74,3327.68,3328.48,3327.68,3328.31,5417706,541771648.0,1019],[20240808,3328.31,3328.53,3331.77,3328.53,3330.54,7758176,775818816.0,1020],[20240808,3330.54,3330.66,3330.88,3330.09,3330.71,5797059,579706944.0,1021],[20240808,3330.71,3330.86,3331.03,3330.03,3330.06,5028656,502866496.0,1022],[20240808,3330.06,3330.03,3330.75,3329.83,3330.58,5407207,540721600.0,1023],[20240808,3330.58,3330.54,3330.94,3329.55,3330.49,6010712,601072256.0,1024],[20240808,3330.49,3330.64,3332.52,3330.59,3331.69,7504460,750447040.0,1025],[20240808,3331.69,3331.7,3332.56,3331.7,3332.05,4763507,476351616.0,1026],[20240808,3332.05,3332.34,3332.58,3330.47,3330.7,6198514,619852224.0,1027],[20240808,3330.7,3330.56,3331.6,3330.56,3331.13,5169839,516984960.0,1028],[20240808,3331.13,3330.99,3331.35,3330.76,3330.76,3974830,397484160.0,1029],[20240808,3330.76,3330.65,3331.79,3330.43,3331.68,5106120,510613088.0,1030],[20240808,3331.68,3331.57,3331.57,3329.86,3330.6,5712233,571224064.0,1031],[20240808,3330.6,3330.71,3331.17,3330.64,3330.69,4148670,414867808.0,1032],[20240808,3330.69,3330.79,3333.91,3330.79,3333.35,6991147,699116096.0,1033],[20240808,3333.35,3333.51,3336.9,3333.51,3336.9,7238641,723864896.0,1034],[20240808,3336.9,3336.97,3337.35,3335.01,3335.17,7566207,756621504.0,1035],[20240808,3335.17,3334.85,3334.97,3334.12,3334.16,5159769,515978144.0,1036],[20240808,3334.16,3333.83,3334.05,3333.46,3333.86,5195739,519574624.0,1037],[20240808,3333.86,3333.46,3333.67,3332.9,3333.37,4313039,431305024.0,1038],[20240808,3333.37,3333.09,3334.44,3332.99,3333.76,4506348,450635744.0,1039],[20240808,3333.76,3333.74,3334.41,3333.73,3333.97,5168349,516836032.0,1040],[20240808,3333.97,3333.96,3335.82,3333.82,3335.82,5870034,587004288.0,1041],[20240808,3335.82,3335.5,3335.69,3334.63,3334.73,6470649,647065856.0,1042],[20240808,3334.73,3334.67,3334.74,3333.94,3334.2,4268407,426841760.0,1043],[20240808,3334.2,3334.02,3334.25,3333.59,3333.71,4504161,450417056.0,1044],[20240808,3333.71,3333.88,3334.82,3333.88,3334.8,4022343,402235328.0,1045],[20240808,3334.8,3334.57,3337.11,3334.57,3335.44,6364524,636453376.0,1046],[20240808,3335.44,3335.28,3336.28,3335.05,3336.12,4759970,475997920.0,1047],[20240808,3336.12,3336.34,3336.54,3335.58,3335.7,3532515,353252512.0,1048],[20240808,3335.7,3335.71,3337.05,3335.41,3335.41,4605551,460556096.0,1049],[20240808,3335.41,3335.65,3335.95,3335.38,3335.66,3782144,378215040.0,1050],[20240808,3335.66,3335.86,3336.19,3335.58,3335.63,7421110,742112320.0,1051],[20240808,3335.63,3335.7,3336.12,3335.58,3335.74,4300593,430060512.0,1052],[20240808,3335.74,3335.6,3336.65,3335.07,3336.65,4773728,477373792.0,1053],[20240808,3336.65,3336.75,3339.9,3336.75,3339.9,7363976,736398464.0,1054],[20240808,3339.9,3340.66,3343.85,3340.66,3343.19,9827874,982788416.0,1055],[20240808,3343.19,3343.27,3344.42,3342.39,3342.39,6937635,693764288.0,1056],[20240808,3342.39,3342.4,3347.12,3342.4,3346.42,8940874,894088128.0,1057],[20240808,3346.42,3346.55,3346.56,3345.52,3345.98,6965510,696552000.0,1058],[20240808,3345.98,3346.01,3348.69,3345.97,3348.69,8481702,848171328.0,1059],[20240808,3348.69,3348.63,3348.63,3347.5,3348.15,7829331,782934080.0,1100],[20240808,3348.15,3347.97,3348.07,3346.16,3346.22,6825810,682582016.0,1101],[20240808,3346.22,3346.14,3347.24,3345.73,3347.02,6282285,628229568.0,1102],[20240808,3347.02,3346.96,3346.96,3345.32,3345.32,5341155,534116576.0,1103],[20240808,3345.32,3345.23,3345.44,3344.76,3345.3,5000915,500092512.0,1104],[20240808,3345.3,3345.43,3348.42,3345.43,3348.29,6450255,645026304.0,1105],[20240808,3348.29,3348.42,3352.12,3348.42,3351.98,11168245,1116825600.0,1106],[20240808,3351.98,3352.02,3353.25,3350.77,3350.77,11852269,1185227776.0,1107],[20240808,3350.77,3351.23,3351.23,3347.65,3348.84,8246961,824696768.0,1108],[20240808,3348.84,3348.74,3351.18,3348.52,3350.99,7897945,789795264.0,1109],[20240808,3350.99,3351.23,3351.6,3350.35,3351.35,6728566,672857344.0,1110],[20240808,3351.35,3351.47,3355.36,3351.47,3355.03,10321664,1032167488.0,1111],[20240808,3355.03,3355.45,3359.54,3355.45,3359.36,11876457,1187646976.0,1112],[20240808,3359.36,3359.46,3362.72,3359.41,3360.61,12732309,1273231872.0,1113],[20240808,3360.61,3360.67,3360.67,3358.21,3358.57,7255653,725566272.0,1114],[20240808,3358.57,3358.57,3361.77,3358.5,3361.76,8038180,803818880.0,1115],[20240808,3361.76,3362.75,3364.79,3361.85,3361.85,14685980,1468598912.0,1116],[20240808,3361.85,3361.9,3363.09,3361.4,3362.84,7052158,705216640.0,1117],[20240808,3362.84,3362.61,3362.61,3358.97,3358.97,6559289,655930112.0,1118],[20240808,3358.97,3358.8,3359.68,3357.92,3359.1,6249747,624975872.0,1119],[20240808,3359.1,3358.96,3358.96,3356.13,3358.12,7407243,740725312.0,1120],[20240808,3358.12,3358.79,3359.21,3357.6,3358.05,5335954,533596704.0,1121],[20240808,3358.05,3358.02,3358.02,3356.31,3356.43,4915778,491579072.0,1122],[20240808,3356.43,3356.25,3356.25,3354.41,3354.88,6200902,620091200.0,1123],[20240808,3354.88,3354.8,3356.97,3354.8,3356.28,5663918,566393024.0,1124],[20240808,3356.28,3356.17,3356.57,3355.5,3355.9,3858623,385863584.0,1125],[20240808,3355.9,3355.99,3356.34,3354.87,3356.34,4575039,457504864.0,1126],[20240808,3356.34,3356.53,3356.83,3355.95,3356.83,3639417,363942592.0,1127],[20240808,3356.83,3356.58,3356.58,3355.55,3355.55,4104952,410496160.0,1128],[20240808,3355.55,3355.67,3356.08,3355.64,3356.08,3385265,338527552.0,1129],[20240808,3356.08,3356.09,3356.66,3355.95,3355.96,4692231,469224320.0,1130],[20240808,3355.96,3356.6,3356.7,3352.04,3353.84,17653705,1765371392.0,1301],[20240808,3353.84,3354.07,3355.58,3353.97,3355.04,6045700,604571072.0,1302],[20240808,3355.04,3355.05,3357.04,3355.0,3355.98,5577900,557790784.0,1303],[20240808,3355.98,3355.78,3356.8,3355.29,3355.29,4733223,473323456.0,1304],[20240808,3355.29,3355.55,3355.97,3353.31,3353.31,4976114,497612192.0,1305],[20240808,3353.31,3353.31,3353.31,3351.07,3351.07,4928234,492824384.0,1306],[20240808,3351.07,3350.75,3350.75,3347.29,3347.29,6946496,694650688.0,1307],[20240808,3347.29,3346.78,3348.02,3346.72,3347.78,4829940,482994912.0,1308],[20240808,3347.78,3347.82,3349.19,3347.77,3349.02,3565356,356536480.0,1309],[20240808,3349.02,3349.23,3350.2,3349.16,3349.16,3649132,364914112.0,1310],[20240808,3349.16,3349.51,3350.21,3349.16,3350.21,3180744,318075136.0,1311],[20240808,3350.21,3349.92,3350.1,3349.28,3349.28,3278867,327887648.0,1312],[20240808,3349.28,3349.15,3349.4,3348.28,3348.65,3504175,350418432.0,1313],[20240808,3348.65,3348.52,3349.25,3348.5,3348.5,3319311,331932032.0,1314],[20240808,3348.5,3348.71,3348.98,3347.88,3348.09,3516740,351674848.0,1315],[20240808,3348.09,3348.6,3348.6,3347.26,3347.31,3786700,378671072.0,1316],[20240808,3347.31,3347.34,3348.21,3347.34,3347.73,3485549,348555872.0,1317],[20240808,3347.73,3347.8,3347.8,3346.62,3346.62,3249686,324969728.0,1318],[20240808,3346.62,3346.65,3348.11,3346.65,3347.94,3186285,318629248.0,1319],[20240808,3347.94,3348.58,3348.58,3347.8,3347.82,3049497,304950880.0,1320],[20240808,3347.82,3347.73,3348.13,3347.62,3347.62,2961002,296101056.0,1321],[20240808,3347.62,3347.72,3348.1,3347.52,3348.1,3181039,318105120.0,1322],[20240808,3348.1,3348.35,3350.07,3348.35,3348.57,4435534,443554752.0,1323],[20240808,3348.57,3348.73,3352.86,3348.73,3352.86,4974786,497479680.0,1324],[20240808,3352.86,3353.26,3353.26,3351.13,3351.42,5091954,509196352.0,1325],[20240808,3351.42,3351.62,3352.39,3351.35,3351.75,3339549,333956000.0,1326],[20240808,3351.75,3351.95,3352.12,3351.64,3352.08,2957904,295791456.0,1327],[20240808,3352.08,3351.88,3352.09,3351.31,3351.6,3314627,331463680.0,1328],[20240808,3351.6,3351.83,3351.87,3351.19,3351.19,3300948,330095904.0,1329],[20240808,3351.19,3351.33,3351.48,3350.63,3350.63,3265414,326542496.0,1330],[20240808,3350.63,3350.53,3351.11,3350.47,3350.72,3132816,313282656.0,1331],[20240808,3350.72,3350.6,3350.93,3349.8,3349.8,2903713,290372448.0,1332],[20240808,3349.8,3349.97,3349.97,3349.51,3349.63,3120864,312087328.0,1333],[20240808,3349.63,3349.75,3350.11,3349.46,3349.74,2782092,278210112.0,1334],[20240808,3349.74,3349.99,3350.1,3348.95,3348.95,2712104,271211424.0,1335],[20240808,3348.95,3349.19,3349.19,3347.54,3347.54,3511866,351187552.0,1336],[20240808,3347.54,3347.69,3348.06,3347.55,3347.94,3518496,351850624.0,1337],[20240808,3347.94,3348.18,3348.18,3347.42,3347.6,2890320,289033024.0,1338],[20240808,3347.6,3347.68,3347.74,3347.4,3347.42,2893952,289396256.0,1339],[20240808,3347.42,3347.08,3347.55,3346.27,3346.27,3419859,341986816.0,1340],[20240808,3346.27,3346.14,3346.14,3344.71,3344.71,4155069,415507744.0,1341],[20240808,3344.71,3344.86,3345.08,3344.37,3344.81,3677535,367754720.0,1342],[20240808,3344.81,3344.91,3345.2,3344.55,3344.55,2904917,290492704.0,1343],[20240808,3344.55,3344.32,3344.81,3344.14,3344.4,3041555,304156544.0,1344],[20240808,3344.4,3344.3,3344.55,3343.87,3343.87,3194170,319417952.0,1345],[20240808,3343.87,3343.79,3344.26,3343.74,3344.14,3792299,379231040.0,1346],[20240808,3344.14,3344.29,3345.24,3344.29,3345.14,3452252,345226240.0,1347],[20240808,3345.14,3345.27,3347.76,3345.27,3347.19,4409253,440926464.0,1348],[20240808,3347.19,3347.5,3347.62,3346.87,3347.05,3081843,308185440.0,1349],[20240808,3347.05,3347.22,3347.66,3347.22,3347.47,2744588,274459712.0,1350],[20240808,3347.47,3347.59,3349.69,3347.59,3349.69,4040845,404085472.0,1351],[20240808,3349.69,3349.35,3349.58,3348.61,3348.74,3299015,329902496.0,1352],[20240808,3348.74,3348.98,3348.98,3348.09,3348.09,2723320,272332832.0,1353],[20240808,3348.09,3348.13,3348.54,3348.09,3348.09,2394972,239498144.0,1354],[20240808,3348.09,3348.34,3348.34,3347.71,3347.75,2827068,282707648.0,1355],[20240808,3347.75,3347.66,3348.05,3347.66,3347.73,2755871,275588160.0,1356],[20240808,3347.73,3347.75,3347.92,3347.09,3347.24,2562589,256259824.0,1357],[20240808,3347.24,3347.17,3347.82,3347.17,3347.61,2845670,284568064.0,1358],[20240808,3347.61,3347.61,3347.72,3347.05,3347.43,2838389,283839840.0,1359],[20240808,3347.43,3347.48,3347.48,3346.9,3347.12,3178734,317874176.0,1400],[20240808,3347.12,3347.1,3348.65,3347.01,3348.54,3555986,355599616.0,1401],[20240808,3348.54,3348.49,3348.52,3348.03,3348.36,3011661,301166912.0,1402],[20240808,3348.36,3348.55,3348.74,3347.92,3347.92,3292019,329203008.0,1403],[20240808,3347.92,3347.99,3348.19,3345.68,3345.68,4758658,475866816.0,1404],[20240808,3345.68,3345.68,3345.68,3344.07,3344.07,4393394,439340416.0,1405],[20240808,3344.07,3343.9,3344.0,3343.49,3343.8,3961023,396103264.0,1406],[20240808,3343.8,3343.64,3344.0,3343.57,3343.95,3383492,338350240.0,1407],[20240808,3343.95,3343.78,3343.87,3343.35,3343.73,3230546,323055488.0,1408],[20240808,3343.73,3343.6,3344.88,3343.6,3344.88,3932859,393286752.0,1409],[20240808,3344.88,3345.05,3345.19,3344.39,3344.47,3190884,319089472.0,1410],[20240808,3344.47,3344.29,3346.09,3344.29,3346.0,4332747,433275648.0,1411],[20240808,3346.0,3346.03,3346.64,3346.03,3346.5,3103109,310311680.0,1412],[20240808,3346.5,3346.49,3349.35,3346.49,3348.59,5979373,597938432.0,1413],[20240808,3348.59,3348.38,3348.38,3347.69,3347.97,3722047,372206016.0,1414],[20240808,3347.97,3348.04,3348.45,3347.92,3348.08,2834061,283407072.0,1415],[20240808,3348.08,3347.91,3347.91,3346.83,3346.83,3013229,301324064.0,1416],[20240808,3346.83,3347.1,3347.35,3346.36,3346.36,3080992,308100000.0,1417],[20240808,3346.36,3346.5,3346.5,3344.82,3344.86,4788414,478842272.0,1418],[20240808,3344.86,3344.96,3346.07,3344.96,3345.87,3152684,315269344.0,1419],[20240808,3345.87,3346.02,3346.02,3345.57,3345.98,2639330,263934208.0,1420],[20240808,3345.98,3345.95,3347.35,3345.95,3347.03,3932896,393290592.0,1421],[20240808,3347.03,3347.22,3347.58,3346.84,3347.34,2999414,299942560.0,1422],[20240808,3347.34,3347.25,3347.47,3346.88,3346.88,3121055,312106720.0,1423],[20240808,3346.88,3347.16,3347.16,3346.34,3346.34,3272951,327296192.0,1424],[20240808,3346.34,3346.53,3346.68,3345.93,3345.93,3222787,322279616.0,1425],[20240808,3345.93,3345.96,3346.74,3345.96,3345.97,3380616,338062528.0,1426],[20240808,3345.97,3345.99,3346.24,3345.46,3345.52,3611424,361143296.0,1427],[20240808,3345.52,3345.72,3346.26,3345.57,3345.86,3537173,353718432.0,1428],[20240808,3345.86,3346.24,3346.24,3345.5,3345.51,3331319,333132992.0,1429],[20240808,3345.51,3345.76,3346.87,3345.24,3346.71,4330992,433100288.0,1430],[20240808,3346.71,3346.55,3347.08,3345.38,3345.38,4311539,431154912.0,1431],[20240808,3345.38,3345.62,3345.72,3345.11,3345.49,3349629,334963744.0,1432],[20240808,3345.49,3345.31,3346.31,3345.1,3345.92,3734596,373460544.0,1433],[20240808,3345.92,3345.99,3346.82,3345.66,3346.53,3560186,356019648.0,1434],[20240808,3346.53,3346.54,3347.15,3346.53,3346.68,3555765,355577472.0,1435],[20240808,3346.68,3346.66,3346.98,3345.73,3345.77,3806835,380684160.0,1436],[20240808,3345.77,3346.03,3346.03,3345.22,3345.43,4161643,416165312.0,1437],[20240808,3345.43,3345.39,3345.47,3345.02,3345.06,3996933,399694560.0,1438],[20240808,3345.06,3345.16,3345.16,3344.61,3344.84,4182864,418287392.0,1439],[20240808,3344.84,3344.91,3344.91,3344.2,3344.2,4296131,429614080.0,1440],[20240808,3344.2,3344.34,3344.46,3343.9,3343.96,5061070,506107776.0,1441],[20240808,3343.96,3344.07,3344.12,3343.31,3343.47,4758285,475829696.0,1442],[20240808,3343.47,3343.37,3343.39,3342.71,3342.85,5231620,523162976.0,1443],[20240808,3342.85,3342.86,3342.94,3342.0,3342.25,5544987,554499648.0,1444],[20240808,3342.25,3342.13,3342.41,3341.36,3341.44,5762698,576270784.0,1445],[20240808,3341.44,3341.62,3342.56,3341.58,3341.81,6033319,603332992.0,1446],[20240808,3341.81,3342.11,3343.03,3341.65,3343.03,5947600,594760896.0,1447],[20240808,3343.03,3343.03,3343.98,3342.72,3343.17,6443935,644394368.0,1448],[20240808,3343.17,3342.84,3343.86,3342.8,3343.44,5275002,527501344.0,1449],[20240808,3343.44,3343.55,3343.55,3342.88,3343.49,5312113,531212256.0,1450],[20240808,3343.49,3343.61,3343.7,3343.12,3343.44,6292426,629243904.0,1451],[20240808,3343.44,3343.51,3343.51,3342.9,3343.17,6556568,655657856.0,1452],[20240808,3343.17,3342.93,3342.96,3342.58,3342.75,6744331,674434112.0,1453],[20240808,3342.75,3342.96,3343.17,3342.64,3343.1,7174233,717424576.0,1454],[20240808,3343.1,3342.89,3343.26,3342.68,3342.85,7508888,750889920.0,1455],[20240808,3342.85,3343.03,3343.57,3342.74,3343.52,8559101,855911232.0,1456],[20240808,3343.52,3343.51,3343.78,3343.14,3343.5,9530071,953007680.0,1457],[20240808,3343.5,3343.56,3343.76,3343.56,3343.76,669423,66942376.0,1458],[20240808,3343.76,3343.76,3343.76,3343.76,3343.76,0,0.0,1459],[20240808,3343.76,3343.66,3343.66,3342.94,3342.94,18018881,1801888128.0,1500],[20240809,3342.94,3358.13,3364.27,3358.13,3359.81,62034254,6203425792.0,931],[20240809,3359.81,3359.86,3360.45,3358.89,3359.47,27893615,2789362432.0,932],[20240809,3359.47,3359.33,3366.67,3359.22,3366.65,26135121,2613512704.0,933],[20240809,3366.65,3366.24,3366.24,3363.52,3363.52,21459204,2145921536.0,934],[20240809,3363.52,3363.54,3363.54,3358.75,3359.88,20879404,2087941376.0,935],[20240809,3359.88,3360.02,3360.02,3357.54,3358.01,17749055,1774906624.0,936],[20240809,3358.01,3358.01,3361.01,3358.01,3361.01,15936574,1593658368.0,937],[20240809,3361.01,3360.91,3363.39,3360.91,3361.92,16144412,1614442112.0,938],[20240809,3361.92,3361.86,3361.86,3359.31,3361.32,15616953,1561696512.0,939],[20240809,3361.32,3361.25,3361.25,3360.22,3360.7,13055514,1305552256.0,940],[20240809,3360.7,3360.63,3361.34,3360.55,3361.12,13477827,1347784064.0,941],[20240809,3361.12,3360.87,3361.34,3359.35,3361.3,15359891,1535989888.0,942],[20240809,3361.3,3361.24,3362.26,3360.68,3362.18,11670524,1167053184.0,943],[20240809,3362.18,3362.56,3365.5,3362.56,3364.09,13421182,1342119296.0,944],[20240809,3364.09,3363.76,3364.01,3361.55,3361.55,10409264,1040927232.0,945],[20240809,3361.55,3362.07,3362.74,3362.0,3362.38,11622724,1162273408.0,946],[20240809,3362.38,3362.2,3362.44,3360.83,3361.47,10632844,1063285440.0,947],[20240809,3361.47,3361.4,3362.18,3361.07,3361.23,13024395,1302440448.0,948],[20240809,3361.23,3361.14,3361.36,3358.85,3359.15,12309281,1230929024.0,949],[20240809,3359.15,3359.02,3359.02,3357.64,3357.87,11360420,1136043008.0,950],[20240809,3357.87,3357.86,3358.0,3354.41,3354.41,12523077,1252308608.0,951],[20240809,3354.41,3354.58,3355.2,3353.55,3354.81,10771278,1077128704.0,952],[20240809,3354.81,3354.98,3355.81,3354.9,3355.51,10111079,1011108992.0,953],[20240809,3355.51,3355.45,3355.45,3352.46,3352.46,10121606,1012161792.0,954],[20240809,3352.46,3352.41,3353.34,3352.33,3353.06,7492220,749222976.0,955],[20240809,3353.06,3353.33,3355.56,3353.26,3354.87,7826744,782675200.0,956],[20240809,3354.87,3354.89,3358.0,3354.89,3357.57,8469435,846944384.0,957],[20240809,3357.57,3357.86,3358.25,3356.49,3356.49,7404730,740474112.0,958],[20240809,3356.49,3356.46,3356.86,3356.11,3356.43,6913504,691351552.0,959],[20240809,3356.43,3356.31,3357.28,3355.82,3356.75,8300146,830015744.0,1000],[20240809,3356.75,3356.82,3357.51,3354.28,3354.32,13142099,1314211200.0,1001],[20240809,3354.32,3354.28,3355.74,3352.51,3352.51,11629025,1162903552.0,1002],[20240809,3352.51,3352.13,3352.17,3350.04,3350.73,11721482,1172148864.0,1003],[20240809,3350.73,3351.06,3351.06,3349.39,3349.4,6897848,689785600.0,1004],[20240809,3349.4,3349.52,3349.93,3349.32,3349.89,6627413,662742400.0,1005],[20240809,3349.89,3349.91,3350.93,3348.98,3350.93,8698612,869862016.0,1006],[20240809,3350.93,3351.1,3351.1,3349.92,3350.76,7904248,790425728.0,1007],[20240809,3350.76,3350.58,3350.7,3349.62,3350.61,5932179,593219008.0,1008],[20240809,3350.61,3350.62,3352.16,3350.62,3352.16,5530231,553023744.0,1009],[20240809,3352.16,3352.09,3353.13,3351.73,3352.34,8315799,831581056.0,1010],[20240809,3352.34,3352.47,3354.31,3352.47,3354.31,6759953,675996160.0,1011],[20240809,3354.31,3354.34,3356.14,3354.34,3356.14,7593663,759367232.0,1012],[20240809,3356.14,3356.08,3356.22,3355.48,3356.22,6487089,648710016.0,1013],[20240809,3356.22,3355.86,3356.26,3355.74,3355.83,5108402,510841408.0,1014],[20240809,3355.83,3355.75,3357.08,3355.75,3356.49,6304058,630406656.0,1015],[20240809,3356.49,3356.25,3357.4,3356.12,3357.4,8434066,843407680.0,1016],[20240809,3357.4,3357.41,3357.55,3354.26,3354.49,8122080,812209024.0,1017],[20240809,3354.49,3354.39,3356.51,3354.33,3356.51,5991451,599146048.0,1018],[20240809,3356.51,3356.31,3357.25,3356.23,3357.09,5748640,574865088.0,1019],[20240809,3357.09,3357.23,3357.41,3355.96,3356.84,5899166,589917632.0,1020],[20240809,3356.84,3356.82,3356.82,3356.03,3356.03,5114534,511454048.0,1021],[20240809,3356.03,3355.7,3356.32,3355.31,3356.23,5128759,512876704.0,1022],[20240809,3356.23,3355.91,3356.17,3355.22,3355.27,5431128,543113728.0,1023],[20240809,3355.27,3354.94,3355.02,3353.89,3353.93,5261862,526187168.0,1024],[20240809,3353.93,3353.83,3354.01,3352.5,3354.0,7979949,797995968.0,1025],[20240809,3354.0,3353.85,3354.96,3353.52,3354.96,6118583,611859392.0,1026],[20240809,3354.96,3355.2,3355.86,3354.98,3355.64,4912737,491274816.0,1027],[20240809,3355.64,3355.57,3357.05,3355.57,3356.6,6700553,670056128.0,1028],[20240809,3356.6,3356.24,3356.53,3355.23,3355.84,4762964,476297216.0,1029],[20240809,3355.84,3355.99,3356.09,3355.75,3355.94,4437855,443786464.0,1030],[20240809,3355.94,3355.9,3355.9,3355.33,3355.39,6787157,678716864.0,1031],[20240809,3355.39,3355.46,3356.54,3355.33,3356.28,5965170,596517824.0,1032],[20240809,3356.28,3356.27,3356.45,3354.63,3354.86,7464756,746476864.0,1033],[20240809,3354.86,3354.8,3355.96,3354.76,3355.81,5128970,512898144.0,1034],[20240809,3355.81,3355.95,3355.95,3353.06,3354.2,6916433,691644288.0,1035],[20240809,3354.2,3354.12,3354.25,3353.47,3353.61,4159889,415990080.0,1036],[20240809,3353.61,3353.41,3353.92,3353.09,3353.56,4108061,410807232.0,1037],[20240809,3353.56,3353.42,3354.39,3353.4,3354.18,4657774,465778368.0,1038],[20240809,3354.18,3353.88,3354.37,3353.88,3354.37,4243937,424394624.0,1039],[20240809,3354.37,3354.74,3354.74,3353.05,3353.51,3869334,386934496.0,1040],[20240809,3353.51,3353.35,3353.66,3353.13,3353.13,4199315,419932480.0,1041],[20240809,3353.13,3353.06,3353.33,3352.81,3352.98,3325524,332553376.0,1042],[20240809,3352.98,3353.06,3354.05,3352.78,3354.05,5520369,552038016.0,1043],[20240809,3354.05,3354.06,3354.8,3353.83,3354.67,3903330,390333856.0,1044],[20240809,3354.67,3354.66,3355.06,3354.45,3355.06,4072786,407279648.0,1045],[20240809,3355.06,3355.07,3356.78,3355.07,3356.58,6492174,649218304.0,1046],[20240809,3356.58,3356.8,3357.7,3353.56,3354.35,9095892,909590208.0,1047],[20240809,3354.35,3354.39,3356.52,3354.39,3356.41,4817275,481728352.0,1048],[20240809,3356.41,3356.52,3356.52,3355.92,3356.44,4572780,457278752.0,1049],[20240809,3356.44,3356.52,3356.55,3355.55,3355.66,4509729,450973920.0,1050],[20240809,3355.66,3355.74,3356.0,3355.08,3355.85,4160419,416042912.0,1051],[20240809,3355.85,3355.99,3356.07,3355.26,3355.52,3237141,323715232.0,1052],[20240809,3355.52,3355.53,3356.99,3355.5,3356.74,3930856,393086624.0,1053],[20240809,3356.74,3356.69,3357.05,3356.59,3356.95,3254498,325450720.0,1054],[20240809,3356.95,3356.63,3357.11,3356.63,3357.0,3192456,319246400.0,1055],[20240809,3357.0,3356.97,3357.22,3356.47,3357.06,4694690,469469888.0,1056],[20240809,3357.06,3356.98,3357.08,3355.27,3355.27,4711788,471179744.0,1057],[20240809,3355.27,3355.25,3355.77,3355.25,3355.52,3493649,349365856.0,1058],[20240809,3355.52,3355.51,3355.51,3352.57,3352.86,4744804,474481248.0,1059],[20240809,3352.86,3352.76,3353.75,3352.76,3353.55,3665212,366522208.0,1100],[20240809,3353.55,3353.94,3355.4,3353.85,3355.26,4188924,418893056.0,1101],[20240809,3355.26,3355.19,3356.39,3355.12,3355.73,4270646,427065632.0,1102],[20240809,3355.73,3355.62,3356.03,3355.5,3355.99,3125763,312577088.0,1103],[20240809,3355.99,3356.13,3356.13,3355.54,3355.54,2830343,283035328.0,1104],[20240809,3355.54,3355.75,3355.75,3354.85,3354.97,3076319,307632960.0,1105],[20240809,3354.97,3355.04,3355.34,3354.59,3355.24,3121429,312143680.0,1106],[20240809,3355.24,3355.11,3355.4,3354.92,3355.18,3066778,306678848.0,1107],[20240809,3355.18,3355.28,3355.84,3355.15,3355.63,3424141,342415200.0,1108],[20240809,3355.63,3355.42,3356.64,3355.42,3356.64,3882480,388249024.0,1109],[20240809,3356.64,3356.38,3357.33,3356.22,3356.46,5015598,501560864.0,1110],[20240809,3356.46,3356.36,3356.64,3356.12,3356.64,3449769,344977984.0,1111],[20240809,3356.64,3356.53,3357.47,3356.53,3357.47,4146316,414632768.0,1112],[20240809,3357.47,3357.51,3357.83,3357.44,3357.55,4049187,404919552.0,1113],[20240809,3357.55,3357.39,3358.15,3357.2,3358.15,5869868,586987776.0,1114],[20240809,3358.15,3358.17,3358.17,3357.42,3357.63,4442492,444250336.0,1115],[20240809,3357.63,3357.93,3358.01,3356.69,3356.77,3491375,349138624.0,1116],[20240809,3356.77,3356.55,3356.62,3356.17,3356.34,3074621,307463136.0,1117],[20240809,3356.34,3356.57,3357.59,3356.57,3357.29,3185684,318569408.0,1118],[20240809,3357.29,3357.24,3357.91,3357.12,3357.8,3005584,300559168.0,1119],[20240809,3357.8,3357.79,3357.9,3357.03,3357.03,3320606,332061760.0,1120],[20240809,3357.03,3357.21,3357.38,3355.16,3355.16,4754010,475401920.0,1121],[20240809,3355.16,3354.95,3354.97,3354.5,3354.63,3747008,374701728.0,1122],[20240809,3354.63,3354.41,3354.72,3353.85,3354.06,3368240,336824832.0,1123],[20240809,3354.06,3353.92,3354.05,3353.5,3354.05,2872386,287239744.0,1124],[20240809,3354.05,3353.73,3354.15,3352.79,3353.05,3833483,383349056.0,1125],[20240809,3353.05,3353.25,3353.25,3352.77,3352.99,3252545,325255584.0,1126],[20240809,3352.99,3352.8,3353.04,3350.09,3350.09,6327542,632755136.0,1127],[20240809,3350.09,3350.23,3350.25,3349.17,3349.34,4863032,486304320.0,1128],[20240809,3349.34,3349.34,3349.34,3347.07,3347.22,5852979,585298944.0,1129],[20240809,3347.22,3347.41,3347.72,3346.95,3347.69,4058911,405892320.0,1130],[20240809,3347.69,3347.34,3347.34,3342.94,3345.66,17019381,1701938816.0,1301],[20240809,3345.66,3345.74,3345.8,3343.93,3344.46,4647517,464752800.0,1302],[20240809,3344.46,3344.18,3344.41,3341.14,3341.62,6514694,651470336.0,1303],[20240809,3341.62,3341.66,3342.57,3340.48,3341.09,7028410,702842176.0,1304],[20240809,3341.09,3341.17,3342.65,3340.98,3341.79,4156522,415653280.0,1305],[20240809,3341.79,3341.76,3342.32,3340.48,3341.74,5008382,500839168.0,1306],[20240809,3341.74,3341.75,3342.42,3340.39,3340.46,4182390,418240256.0,1307],[20240809,3340.46,3340.74,3341.23,3339.8,3340.51,4251191,425120064.0,1308],[20240809,3340.51,3340.55,3340.86,3339.12,3339.31,4112061,411206976.0,1309],[20240809,3339.31,3339.42,3341.9,3339.27,3341.5,4522545,452255424.0,1310],[20240809,3341.5,3341.56,3341.84,3340.75,3341.72,2790118,279012960.0,1311],[20240809,3341.72,3341.62,3342.65,3341.58,3341.58,2472283,247229424.0,1312],[20240809,3341.58,3341.91,3342.56,3341.25,3342.46,3315028,331503680.0,1313],[20240809,3342.46,3342.58,3343.88,3342.47,3342.47,3998803,399881120.0,1314],[20240809,3342.47,3341.84,3342.85,3341.58,3342.85,2959231,295924256.0,1315],[20240809,3342.85,3342.2,3343.08,3342.2,3342.88,2801774,280178432.0,1316],[20240809,3342.88,3342.63,3342.63,3341.1,3341.73,4072688,407269568.0,1317],[20240809,3341.73,3341.66,3342.77,3341.53,3342.57,3240729,324074144.0,1318],[20240809,3342.57,3342.65,3342.65,3341.91,3342.31,3209498,320950688.0,1319],[20240809,3342.31,3342.42,3343.45,3342.29,3343.45,2580038,258004688.0,1320],[20240809,3343.45,3343.49,3345.01,3343.49,3344.61,3581451,358146208.0,1321],[20240809,3344.61,3344.44,3345.38,3344.32,3345.38,2689488,268949824.0,1322],[20240809,3345.38,3345.5,3346.13,3345.4,3346.13,2829933,282994272.0,1323],[20240809,3346.13,3346.08,3346.16,3344.86,3345.47,3247990,324799936.0,1324],[20240809,3345.47,3345.53,3345.68,3345.06,3345.51,2410317,241032864.0,1325],[20240809,3345.51,3345.64,3345.85,3344.76,3345.1,2728176,272818400.0,1326],[20240809,3345.1,3345.27,3345.27,3344.3,3344.69,3145289,314529792.0,1327],[20240809,3344.69,3344.91,3344.91,3344.37,3344.58,2440861,244087136.0,1328],[20240809,3344.58,3344.85,3344.93,3344.37,3344.41,2367493,236750352.0,1329],[20240809,3344.41,3344.55,3344.69,3344.11,3344.64,2826275,282628224.0,1330],[20240809,3344.64,3344.5,3344.96,3344.48,3344.5,3133491,313350336.0,1331],[20240809,3344.5,3344.43,3346.01,3343.97,3345.94,4647119,464713088.0,1332],[20240809,3345.94,3346.2,3346.45,3345.6,3345.76,2821729,282173728.0,1333],[20240809,3345.76,3345.48,3345.55,3345.1,3345.27,2618168,261817648.0,1334],[20240809,3345.27,3345.16,3345.86,3344.96,3345.78,3002784,300279392.0,1335],[20240809,3345.78,3345.77,3347.85,3345.77,3347.85,4213615,421362528.0,1336],[20240809,3347.85,3347.95,3347.95,3347.0,3347.28,3291842,329185088.0,1337],[20240809,3347.28,3347.31,3347.66,3347.12,3347.12,2938810,293881888.0,1338],[20240809,3347.12,3347.12,3347.94,3347.09,3347.76,2643879,264388832.0,1339],[20240809,3347.76,3348.08,3348.08,3346.36,3346.4,3357666,335767520.0,1340],[20240809,3346.4,3346.47,3346.64,3346.3,3346.56,2612634,261264256.0,1341],[20240809,3346.56,3346.39,3346.71,3346.14,3346.69,2456364,245637344.0,1342],[20240809,3346.69,3346.76,3348.03,3346.74,3347.39,3280072,328008192.0,1343],[20240809,3347.39,3347.19,3347.29,3345.5,3345.5,3807216,380722432.0,1344],[20240809,3345.5,3345.33,3345.6,3345.0,3345.35,2273017,227302656.0,1345],[20240809,3345.35,3345.19,3345.34,3344.52,3344.53,2900544,290055552.0,1346],[20240809,3344.53,3344.7,3345.53,3344.49,3345.26,2782948,278295616.0,1347],[20240809,3345.26,3345.38,3345.48,3344.84,3345.2,2710740,271074848.0,1348],[20240809,3345.2,3344.83,3345.88,3344.83,3345.51,2916230,291624096.0,1349],[20240809,3345.51,3345.67,3345.67,3345.19,3345.22,2169444,216945232.0,1350],[20240809,3345.22,3344.94,3345.2,3343.37,3343.54,4257041,425705280.0,1351],[20240809,3343.54,3343.32,3343.37,3342.0,3342.36,5726030,572604096.0,1352],[20240809,3342.36,3342.16,3342.54,3341.63,3341.81,3883414,388342304.0,1353],[20240809,3341.81,3341.81,3342.25,3341.55,3341.61,3770558,377056640.0,1354],[20240809,3341.61,3341.68,3341.92,3341.47,3341.77,3551433,355144160.0,1355],[20240809,3341.77,3341.63,3342.25,3341.63,3342.13,2866365,286637568.0,1356],[20240809,3342.13,3342.17,3342.57,3342.03,3342.43,2851876,285188896.0,1357],[20240809,3342.43,3342.55,3342.95,3342.52,3342.88,2702142,270215264.0,1358],[20240809,3342.88,3342.78,3342.9,3342.21,3342.61,2777014,277702432.0,1359],[20240809,3342.61,3342.63,3343.11,3342.63,3342.72,3074754,307476416.0,1400],[20240809,3342.72,3342.59,3342.59,3342.02,3342.22,2666119,266612704.0,1401],[20240809,3342.22,3342.23,3342.84,3341.96,3342.04,2762661,276267264.0,1402],[20240809,3342.04,3342.07,3342.15,3340.7,3341.08,4691053,469106400.0,1403],[20240809,3341.08,3341.42,3342.45,3341.42,3342.33,4091437,409144672.0,1404],[20240809,3342.33,3342.36,3342.59,3341.87,3341.87,3226963,322697568.0,1405],[20240809,3341.87,3341.93,3342.23,3341.8,3341.8,2579631,257964288.0,1406],[20240809,3341.8,3341.89,3342.14,3341.48,3341.52,3145214,314522336.0,1407],[20240809,3341.52,3341.45,3342.26,3341.43,3342.11,3876246,387625696.0,1408],[20240809,3342.11,3341.99,3341.99,3341.02,3341.34,3585684,358569472.0,1409],[20240809,3341.34,3341.14,3341.55,3340.33,3340.39,3793288,379329728.0,1410],[20240809,3340.39,3340.39,3340.97,3340.07,3340.07,3944959,394497088.0,1411],[20240809,3340.07,3340.21,3340.52,3339.6,3339.68,3459878,345988608.0,1412],[20240809,3339.68,3339.7,3339.8,3338.75,3338.98,4841000,484101024.0,1413],[20240809,3338.98,3338.63,3338.63,3337.64,3337.64,4688370,468837888.0,1414],[20240809,3337.64,3337.75,3337.75,3336.15,3336.73,5458391,545840128.0,1415],[20240809,3336.73,3336.63,3337.49,3336.61,3337.22,4854165,485417440.0,1416],[20240809,3337.22,3337.16,3337.16,3335.08,3335.77,4483709,448372128.0,1417],[20240809,3335.77,3335.9,3336.94,3335.8,3336.78,3997563,399757152.0,1418],[20240809,3336.78,3336.81,3337.03,3336.26,3336.39,3372451,337246272.0,1419],[20240809,3336.39,3336.41,3336.63,3336.07,3336.43,2959506,295951296.0,1420],[20240809,3336.43,3336.56,3338.02,3336.31,3337.94,4721016,472102720.0,1421],[20240809,3337.94,3337.92,3338.05,3337.41,3337.63,3595423,359543104.0,1422],[20240809,3337.63,3337.57,3338.17,3337.35,3337.89,2859786,285979424.0,1423],[20240809,3337.89,3337.92,3338.18,3337.75,3337.87,2939445,293945568.0,1424],[20240809,3337.87,3337.78,3337.82,3337.16,3337.6,3576289,357630208.0,1425],[20240809,3337.6,3337.51,3337.62,3337.01,3337.11,3174718,317472608.0,1426],[20240809,3337.11,3337.12,3337.21,3336.49,3336.5,4132400,413240992.0,1427],[20240809,3336.5,3336.63,3337.14,3336.52,3336.52,3524416,352442656.0,1428],[20240809,3336.52,3336.59,3336.95,3336.21,3336.84,3753380,375338880.0,1429],[20240809,3336.84,3336.75,3337.68,3336.38,3337.68,4674015,467402496.0,1430],[20240809,3337.68,3337.85,3342.05,3337.56,3342.05,7242304,724231360.0,1431],[20240809,3342.05,3342.24,3342.24,3337.91,3338.17,6565712,656572352.0,1432],[20240809,3338.17,3338.34,3338.85,3336.57,3337.09,4929755,492976544.0,1433],[20240809,3337.09,3337.27,3338.39,3337.27,3337.83,3570693,357070336.0,1434],[20240809,3337.83,3338.12,3338.4,3337.9,3337.99,3249785,324979520.0,1435],[20240809,3337.99,3337.75,3339.25,3337.71,3338.2,3783954,378396416.0,1436],[20240809,3338.2,3338.43,3338.67,3337.88,3338.15,3565554,356556416.0,1437],[20240809,3338.15,3338.25,3339.57,3337.76,3339.04,3711246,371125760.0,1438],[20240809,3339.04,3339.36,3340.47,3338.98,3340.02,4293053,429306016.0,1439],[20240809,3340.02,3340.0,3340.09,3338.94,3338.94,4054578,405458848.0,1440],[20240809,3338.94,3339.15,3340.44,3338.78,3339.63,4029987,402999584.0,1441],[20240809,3339.63,3339.47,3339.47,3338.63,3338.87,4538652,453866272.0,1442],[20240809,3338.87,3338.58,3339.58,3338.58,3338.96,4454183,445419136.0,1443],[20240809,3338.96,3338.99,3339.55,3338.74,3338.99,4625045,462505632.0,1444],[20240809,3338.99,3338.92,3339.37,3338.01,3338.01,4498577,449858688.0,1445],[20240809,3338.01,3338.35,3338.42,3337.49,3337.82,5791453,579146368.0,1446],[20240809,3337.82,3337.67,3338.24,3337.36,3338.24,5032887,503289664.0,1447],[20240809,3338.24,3337.7,3337.92,3336.45,3336.73,6684983,668499392.0,1448],[20240809,3336.73,3336.96,3336.96,3336.04,3336.46,6835049,683505664.0,1449],[20240809,3336.46,3336.08,3336.64,3335.87,3335.97,6187891,618790144.0,1450],[20240809,3335.97,3335.96,3335.96,3334.68,3334.79,8102563,810257216.0,1451],[20240809,3334.79,3334.61,3334.93,3334.38,3334.45,8581506,858151680.0,1452],[20240809,3334.45,3334.44,3334.6,3333.93,3334.11,7679434,767944384.0,1453],[20240809,3334.11,3333.8,3334.41,3333.72,3333.89,8334264,833427328.0,1454],[20240809,3333.89,3333.84,3334.34,3333.66,3333.78,8813615,881362624.0,1455],[20240809,3333.78,3333.91,3334.19,3333.61,3333.78,9286272,928628352.0,1456],[20240809,3333.78,3333.82,3333.95,3333.27,3333.9,10846858,1084686592.0,1457],[20240809,3333.9,3333.71,3333.74,3333.66,3333.66,784188,78418960.0,1458],[20240809,3333.66,3333.66,3333.66,3333.66,3333.66,0,0.0,1459],[20240809,3333.66,3332.62,3332.62,3331.63,3331.63,19139680,1913968000.0,1500],[20240812,3331.63,3327.56,3333.46,3327.56,3328.38,42010193,4201020672.0,931],[20240812,3328.38,3327.86,3327.86,3324.52,3324.52,18114565,1811457664.0,932],[20240812,3324.52,3324.54,3332.23,3324.44,3332.23,18273974,1827398400.0,933],[20240812,3332.23,3332.14,3335.07,3331.88,3334.05,13855650,1385565952.0,934],[20240812,3334.05,3334.0,3334.0,3328.23,3328.23,14819717,1481972480.0,935],[20240812,3328.23,3327.66,3329.68,3326.73,3328.92,14612093,1461210112.0,936],[20240812,3328.92,3328.9,3331.2,3328.9,3330.06,13030593,1303060352.0,937],[20240812,3330.06,3329.62,3329.63,3327.81,3327.81,11796482,1179648896.0,938],[20240812,3327.81,3327.54,3330.53,3327.54,3328.32,13607410,1360741888.0,939],[20240812,3328.32,3327.96,3327.96,3325.68,3327.69,11756471,1175648128.0,940],[20240812,3327.69,3327.37,3331.01,3327.37,3330.24,11582323,1158233344.0,941],[20240812,3330.24,3330.23,3330.85,3328.05,3328.38,9754426,975443584.0,942],[20240812,3328.38,3328.37,3328.59,3324.88,3325.4,10314845,1031485632.0,943],[20240812,3325.4,3325.66,3326.42,3325.08,3326.0,9836939,983694976.0,944],[20240812,3326.0,3326.07,3326.7,3325.47,3325.92,8225195,822520512.0,945],[20240812,3325.92,3325.95,3326.07,3324.9,3325.45,9613893,961390080.0,946],[20240812,3325.45,3325.38,3327.0,3325.16,3326.85,9505581,950559104.0,947],[20240812,3326.85,3327.2,3329.73,3327.16,3329.46,8408712,840872128.0,948],[20240812,3329.46,3328.64,3329.74,3327.89,3328.6,8698696,869870720.0,949],[20240812,3328.6,3328.76,3329.81,3328.76,3328.99,7768438,776844736.0,950],[20240812,3328.99,3328.96,3331.48,3328.96,3331.41,10275597,1027560640.0,951],[20240812,3331.41,3331.8,3334.04,3331.16,3333.79,8928050,892805952.0,952],[20240812,3333.79,3333.6,3333.89,3332.26,3332.48,8303217,830322432.0,953],[20240812,3332.48,3332.37,3332.63,3331.21,3331.21,8191860,819186944.0,954],[20240812,3331.21,3330.78,3331.4,3328.91,3331.4,8795418,879542848.0,955],[20240812,3331.4,3332.19,3333.47,3331.39,3332.91,9612672,961268480.0,956],[20240812,3332.91,3332.88,3335.32,3332.58,3333.98,8046147,804615744.0,957],[20240812,3333.98,3333.74,3334.04,3332.86,3332.86,5874479,587448832.0,958],[20240812,3332.86,3332.78,3334.97,3332.78,3334.56,7192596,719260608.0,959],[20240812,3334.56,3334.81,3337.34,3334.64,3337.34,7424981,742498880.0,1000],[20240812,3337.34,3337.65,3337.92,3336.57,3336.88,8184381,818438976.0,1001],[20240812,3336.88,3337.06,3337.92,3336.39,3337.82,8902914,890292288.0,1002],[20240812,3337.82,3338.07,3338.07,3337.07,3337.64,6738718,673873088.0,1003],[20240812,3337.64,3337.72,3338.08,3335.7,3335.91,7434796,743480640.0,1004],[20240812,3335.91,3335.85,3336.0,3334.97,3334.97,7215372,721538304.0,1005],[20240812,3334.97,3334.77,3334.88,3332.27,3332.67,6607305,660731648.0,1006],[20240812,3332.67,3332.18,3332.18,3328.61,3328.85,9154751,915476416.0,1007],[20240812,3328.85,3328.68,3330.03,3328.68,3329.43,6719998,672001088.0,1008],[20240812,3329.43,3329.27,3330.1,3329.27,3329.39,5669426,566943808.0,1009],[20240812,3329.39,3329.31,3329.32,3327.46,3327.46,6177423,617743232.0,1010],[20240812,3327.46,3327.41,3327.41,3325.57,3325.86,6835664,683567424.0,1011],[20240812,3325.86,3325.91,3327.48,3325.85,3326.85,6864858,686486848.0,1012],[20240812,3326.85,3326.53,3326.75,3325.81,3326.75,5257252,525725952.0,1013],[20240812,3326.75,3327.12,3328.04,3327.12,3328.01,5567332,556734016.0,1014],[20240812,3328.01,3327.76,3327.81,3327.2,3327.55,4366117,436612544.0,1015],[20240812,3327.55,3327.46,3329.33,3327.46,3328.6,5528035,552804416.0,1016],[20240812,3328.6,3328.6,3329.45,3328.48,3328.5,4626907,462691744.0,1017],[20240812,3328.5,3328.67,3329.06,3328.44,3329.06,4752073,475208192.0,1018],[20240812,3329.06,3329.31,3331.92,3329.31,3331.92,4757182,475719456.0,1019],[20240812,3331.92,3332.48,3332.88,3331.79,3332.08,5020278,502028864.0,1020],[20240812,3332.08,3332.17,3332.17,3331.06,3331.38,5661684,566169344.0,1021],[20240812,3331.38,3331.66,3332.53,3331.58,3332.53,4080308,408031840.0,1022],[20240812,3332.53,3332.55,3332.79,3331.76,3331.89,4585880,458589024.0,1023],[20240812,3331.89,3331.98,3332.16,3331.39,3331.6,4204222,420423136.0,1024],[20240812,3331.6,3331.52,3331.54,3331.0,3331.11,3667725,366773664.0,1025],[20240812,3331.11,3331.35,3333.61,3331.06,3333.6,4955940,495595072.0,1026],[20240812,3333.6,3333.54,3334.2,3333.01,3334.2,5119224,511923584.0,1027],[20240812,3334.2,3334.17,3336.09,3333.88,3336.09,4976533,497654176.0,1028],[20240812,3336.09,3336.47,3336.62,3334.87,3335.25,4757418,475743040.0,1029],[20240812,3335.25,3335.47,3335.63,3334.04,3335.15,5706168,570617664.0,1030],[20240812,3335.15,3335.26,3335.35,3334.14,3334.2,5627588,562759936.0,1031],[20240812,3334.2,3334.11,3334.69,3333.58,3334.62,4290737,429074880.0,1032],[20240812,3334.62,3334.65,3334.65,3333.66,3333.66,4039986,403999488.0,1033],[20240812,3333.66,3333.85,3334.0,3333.34,3333.85,4111692,411170144.0,1034],[20240812,3333.85,3333.91,3335.21,3333.69,3335.0,4847184,484719392.0,1035],[20240812,3335.0,3335.22,3337.42,3335.22,3337.11,4729865,472987392.0,1036],[20240812,3337.11,3337.09,3337.68,3336.23,3336.23,4250187,425019712.0,1037],[20240812,3336.23,3336.23,3336.44,3334.71,3334.71,4944116,494412672.0,1038],[20240812,3334.71,3334.8,3335.25,3334.32,3334.49,4240223,424023168.0,1039],[20240812,3334.49,3334.67,3336.54,3334.67,3336.42,3843454,384346368.0,1040],[20240812,3336.42,3336.73,3337.81,3335.82,3335.82,6083388,608340032.0,1041],[20240812,3335.82,3335.93,3336.22,3335.75,3335.8,4414421,441443104.0,1042],[20240812,3335.8,3335.89,3335.89,3334.37,3334.76,4307643,430764800.0,1043],[20240812,3334.76,3334.52,3334.85,3334.16,3334.16,3100360,310036992.0,1044],[20240812,3334.16,3333.96,3334.32,3333.18,3333.28,3357561,335757248.0,1045],[20240812,3333.28,3333.11,3333.11,3332.63,3333.03,3522009,352202016.0,1046],[20240812,3333.03,3332.77,3333.81,3332.77,3333.35,4281160,428117024.0,1047],[20240812,3333.35,3333.16,3333.24,3332.73,3332.75,2521825,252183248.0,1048],[20240812,3332.75,3332.74,3333.99,3332.74,3333.79,3558968,355897600.0,1049],[20240812,3333.79,3333.79,3333.79,3332.7,3333.07,3113005,311301568.0,1050],[20240812,3333.07,3332.75,3334.28,3332.75,3334.28,3924057,392406688.0,1051],[20240812,3334.28,3334.14,3334.46,3334.02,3334.36,2848727,284873536.0,1052],[20240812,3334.36,3334.18,3334.32,3332.38,3332.38,4560494,456050464.0,1053],[20240812,3332.38,3332.23,3333.84,3332.2,3333.44,3940046,394005472.0,1054],[20240812,3333.44,3333.51,3334.02,3333.31,3334.02,3532484,353249504.0,1055],[20240812,3334.02,3333.63,3335.26,3333.63,3334.62,3962278,396228736.0,1056],[20240812,3334.62,3334.52,3334.76,3333.72,3333.74,2915252,291526112.0,1057],[20240812,3333.74,3333.56,3333.72,3333.4,3333.51,2841165,284117280.0,1058],[20240812,3333.51,3333.47,3333.47,3331.94,3331.97,3781915,378192448.0,1059],[20240812,3331.97,3331.91,3332.02,3330.62,3330.62,3316902,331691072.0,1100],[20240812,3330.62,3330.3,3331.06,3330.3,3331.06,3290284,329029280.0,1101],[20240812,3331.06,3331.05,3331.46,3330.92,3330.97,2663769,266377936.0,1102],[20240812,3330.97,3330.95,3330.99,3329.93,3330.16,3714915,371492192.0,1103],[20240812,3330.16,3330.02,3330.53,3329.98,3330.19,3002263,300227232.0,1104],[20240812,3330.19,3330.22,3330.35,3329.78,3329.78,2920949,292095904.0,1105],[20240812,3329.78,3329.64,3329.91,3328.42,3328.62,3286701,328671136.0,1106],[20240812,3328.62,3328.63,3329.03,3328.51,3329.03,3607278,360728608.0,1107],[20240812,3329.03,3329.02,3329.02,3327.52,3327.95,3312729,331273632.0,1108],[20240812,3327.95,3327.86,3328.87,3327.86,3328.87,2895269,289527968.0,1109],[20240812,3328.87,3329.58,3330.18,3329.58,3330.01,3110022,311003328.0,1110],[20240812,3330.01,3329.72,3329.72,3328.99,3329.46,2260027,226003968.0,1111],[20240812,3329.46,3329.28,3329.93,3329.17,3329.93,2162773,216278128.0,1112],[20240812,3329.93,3329.75,3329.75,3328.82,3329.01,2761656,276166496.0,1113],[20240812,3329.01,3328.75,3329.7,3328.75,3329.38,2351464,235147296.0,1114],[20240812,3329.38,3329.51,3329.57,3328.75,3328.75,2474342,247434960.0,1115],[20240812,3328.75,3328.75,3329.55,3328.68,3329.35,2658721,265872864.0,1116],[20240812,3329.35,3329.54,3329.93,3329.35,3329.93,2914453,291446176.0,1117],[20240812,3329.93,3330.04,3330.04,3329.31,3329.67,3410380,341038848.0,1118],[20240812,3329.67,3329.67,3329.67,3329.19,3329.19,2650819,265082896.0,1119],[20240812,3329.19,3329.01,3329.01,3328.29,3328.64,2927652,292766080.0,1120],[20240812,3328.64,3328.41,3328.41,3327.41,3327.61,3248047,324805472.0,1121],[20240812,3327.61,3327.57,3327.57,3326.9,3327.06,3307029,330703776.0,1122],[20240812,3327.06,3327.04,3327.46,3326.8,3327.31,4216732,421674304.0,1123],[20240812,3327.31,3326.86,3327.62,3326.77,3327.41,3522115,352212384.0,1124],[20240812,3327.41,3327.44,3327.48,3327.1,3327.18,2656321,265633168.0,1125],[20240812,3327.18,3327.19,3329.16,3327.19,3329.16,3486946,348695616.0,1126],[20240812,3329.16,3329.28,3329.28,3328.09,3328.34,2947896,294790464.0,1127],[20240812,3328.34,3328.16,3328.16,3327.27,3327.3,2665456,266546624.0,1128],[20240812,3327.3,3327.37,3327.46,3326.91,3327.46,2229125,222913456.0,1129],[20240812,3327.46,3327.11,3327.36,3326.72,3327.22,2280517,228052704.0,1130],[20240812,3327.22,3327.45,3327.96,3325.79,3327.96,8469462,846947200.0,1301],[20240812,3327.96,3327.91,3330.01,3327.7,3328.36,6396134,639614144.0,1302],[20240812,3328.36,3328.22,3328.85,3328.12,3328.35,2772559,277257056.0,1303],[20240812,3328.35,3328.2,3330.6,3328.1,3330.6,2892059,289206848.0,1304],[20240812,3330.6,3330.42,3335.18,3330.34,3335.18,6191252,619126272.0,1305],[20240812,3335.18,3335.42,3335.42,3331.91,3331.91,4422475,442248416.0,1306],[20240812,3331.91,3331.92,3331.94,3330.65,3331.52,2799577,279958624.0,1307],[20240812,3331.52,3331.82,3332.29,3331.0,3332.05,2277418,227742784.0,1308],[20240812,3332.05,3331.86,3335.02,3331.84,3334.56,3756463,375647296.0,1309],[20240812,3334.56,3334.58,3335.7,3334.58,3335.49,3243962,324397216.0,1310],[20240812,3335.49,3335.42,3335.49,3334.87,3335.11,2898613,289862240.0,1311],[20240812,3335.11,3335.24,3337.29,3335.2,3336.47,4086036,408604608.0,1312],[20240812,3336.47,3336.37,3336.76,3335.72,3335.72,3318441,331844832.0,1313],[20240812,3335.72,3335.24,3335.49,3334.46,3334.76,3110625,311063456.0,1314],[20240812,3334.76,3334.64,3335.0,3334.02,3334.21,2872863,287287456.0,1315],[20240812,3334.21,3334.17,3334.55,3333.85,3333.98,2793389,279339520.0,1316],[20240812,3333.98,3334.1,3334.1,3333.53,3333.7,2203674,220368096.0,1317],[20240812,3333.7,3333.76,3334.36,3333.03,3333.32,3982344,398235200.0,1318],[20240812,3333.32,3333.17,3333.77,3332.61,3332.8,3089642,308965280.0,1319],[20240812,3332.8,3332.82,3333.13,3332.04,3332.58,3435199,343521120.0,1320],[20240812,3332.58,3332.95,3335.16,3332.77,3334.71,5175268,517527744.0,1321],[20240812,3334.71,3335.01,3335.01,3333.79,3333.79,3099582,309959136.0,1322],[20240812,3333.79,3333.76,3333.82,3332.05,3332.2,2969589,296959904.0,1323],[20240812,3332.2,3332.32,3332.32,3331.66,3331.97,2374516,237452544.0,1324],[20240812,3331.97,3332.19,3332.19,3331.55,3331.87,2566116,256612448.0,1325],[20240812,3331.87,3332.05,3332.13,3331.2,3331.39,3517693,351770368.0,1326],[20240812,3331.39,3331.65,3331.85,3331.19,3331.42,2591685,259169616.0,1327],[20240812,3331.42,3331.81,3331.81,3330.71,3330.74,2804061,280407264.0,1328],[20240812,3330.74,3330.67,3331.03,3330.55,3330.82,2721778,272178944.0,1329],[20240812,3330.82,3330.75,3330.75,3330.2,3330.4,2848965,284897280.0,1330],[20240812,3330.4,3330.57,3330.62,3330.03,3330.21,2879032,287904128.0,1331],[20240812,3330.21,3330.25,3330.52,3329.81,3329.9,3178511,317852160.0,1332],[20240812,3329.9,3329.93,3329.93,3328.28,3328.56,5302811,530282272.0,1333],[20240812,3328.56,3328.61,3328.75,3328.34,3328.75,3261175,326118528.0,1334],[20240812,3328.75,3328.78,3329.09,3328.45,3328.57,3192755,319276480.0,1335],[20240812,3328.57,3328.53,3328.53,3327.64,3327.64,3276971,327697856.0,1336],[20240812,3327.64,3327.74,3327.92,3327.39,3327.41,2551964,255197536.0,1337],[20240812,3327.41,3327.35,3327.59,3327.05,3327.56,2887271,288727968.0,1338],[20240812,3327.56,3327.32,3327.73,3327.31,3327.46,2338634,233864368.0,1339],[20240812,3327.46,3327.43,3327.58,3327.1,3327.24,2744479,274448672.0,1340],[20240812,3327.24,3327.35,3327.43,3326.24,3326.38,2597871,259788224.0,1341],[20240812,3326.38,3326.51,3327.11,3326.51,3327.05,2623961,262397040.0,1342],[20240812,3327.05,3327.03,3327.03,3326.37,3326.88,2552438,255244896.0,1343],[20240812,3326.88,3326.71,3326.9,3326.28,3326.28,2342078,234208672.0,1344],[20240812,3326.28,3326.3,3326.58,3326.05,3326.05,2679773,267978240.0,1345],[20240812,3326.05,3326.09,3326.53,3325.9,3326.01,2648495,264850544.0,1346],[20240812,3326.01,3325.95,3327.28,3325.94,3327.0,3370006,337001440.0,1347],[20240812,3327.0,3327.19,3327.65,3326.95,3327.37,2780785,278079552.0,1348],[20240812,3327.37,3327.68,3328.09,3327.54,3328.09,2717847,271785888.0,1349],[20240812,3328.09,3328.14,3328.32,3327.71,3327.71,2476712,247672112.0,1350],[20240812,3327.71,3327.73,3327.79,3326.99,3327.07,2365333,236534256.0,1351],[20240812,3327.07,3326.98,3328.04,3326.9,3327.5,2513633,251364240.0,1352],[20240812,3327.5,3327.64,3327.66,3326.94,3327.18,2462153,246216448.0,1353],[20240812,3327.18,3327.36,3327.36,3326.46,3326.49,2720300,272031168.0,1354],[20240812,3326.49,3326.18,3326.2,3325.2,3325.2,3721606,372161792.0,1355],[20240812,3325.2,3325.23,3325.81,3324.9,3325.76,3472074,347208512.0,1356],[20240812,3325.76,3325.63,3327.72,3324.67,3327.47,5238403,523841312.0,1357],[20240812,3327.47,3327.31,3327.31,3326.31,3326.31,2320886,232089728.0,1358],[20240812,3326.31,3326.57,3326.74,3326.41,3326.43,2081023,208103104.0,1359],[20240812,3326.43,3326.46,3326.57,3326.16,3326.31,2330867,233087632.0,1400],[20240812,3326.31,3326.27,3326.48,3325.9,3326.05,2800123,280013344.0,1401],[20240812,3326.05,3326.19,3326.34,3324.64,3325.31,4447702,444771104.0,1402],[20240812,3325.31,3325.94,3327.36,3325.94,3326.17,3898280,389829088.0,1403],[20240812,3326.17,3326.06,3327.09,3326.06,3326.18,2276827,227683808.0,1404],[20240812,3326.18,3326.27,3326.58,3325.87,3326.52,2224417,222442560.0,1405],[20240812,3326.52,3326.79,3328.93,3326.33,3328.22,4653542,465355296.0,1406],[20240812,3328.22,3328.17,3328.18,3326.35,3326.59,3244985,324499264.0,1407],[20240812,3326.59,3326.65,3326.91,3326.47,3326.62,2140289,214029968.0,1408],[20240812,3326.62,3326.84,3326.84,3325.62,3325.66,2959885,295989600.0,1409],[20240812,3325.66,3325.91,3325.94,3325.5,3325.66,2568026,256803696.0,1410],[20240812,3325.66,3325.67,3326.12,3325.32,3325.32,2933796,293380672.0,1411],[20240812,3325.32,3325.24,3325.92,3324.77,3325.3,3205349,320535776.0,1412],[20240812,3325.3,3325.38,3327.34,3325.36,3326.64,3729237,372924896.0,1413],[20240812,3326.64,3326.74,3326.74,3326.02,3326.27,2508444,250845232.0,1414],[20240812,3326.27,3327.47,3327.54,3326.0,3326.06,3182031,318204160.0,1415],[20240812,3326.06,3326.07,3326.95,3325.95,3326.66,2376284,237629664.0,1416],[20240812,3326.66,3326.67,3326.79,3326.02,3326.18,2514882,251489248.0,1417],[20240812,3326.18,3326.03,3326.03,3325.56,3325.66,2907149,290716096.0,1418],[20240812,3325.66,3325.62,3325.79,3324.91,3325.28,3470773,347078496.0,1419],[20240812,3325.28,3325.43,3325.43,3323.88,3323.88,4195381,419539136.0,1420],[20240812,3323.88,3324.03,3324.03,3322.78,3322.78,5705341,570534848.0,1421],[20240812,3322.78,3322.82,3324.41,3322.82,3323.31,4374913,437492320.0,1422],[20240812,3323.31,3323.57,3323.9,3323.2,3323.2,3225685,322569600.0,1423],[20240812,3323.2,3323.51,3324.95,3323.07,3324.32,4105266,410527648.0,1424],[20240812,3324.32,3324.13,3324.35,3323.41,3323.85,2938002,293801472.0,1425],[20240812,3323.85,3323.6,3324.66,3323.13,3323.55,3996452,399646336.0,1426],[20240812,3323.55,3323.31,3323.81,3322.83,3323.47,3893500,389350912.0,1427],[20240812,3323.47,3323.82,3324.56,3323.65,3323.86,3807626,380763680.0,1428],[20240812,3323.86,3323.71,3323.98,3323.11,3323.33,3341683,334169344.0,1429],[20240812,3323.33,3323.46,3323.73,3322.76,3323.51,3335060,333507264.0,1430],[20240812,3323.51,3324.24,3327.15,3324.24,3327.14,5624084,562409344.0,1431],[20240812,3327.14,3326.77,3326.93,3325.21,3325.86,3961158,396116672.0,1432],[20240812,3325.86,3325.75,3325.9,3324.4,3324.69,3087785,308779424.0,1433],[20240812,3324.69,3324.19,3324.57,3323.95,3323.99,3012788,301279904.0,1434],[20240812,3323.99,3323.89,3324.39,3323.38,3324.39,2997459,299746880.0,1435],[20240812,3324.39,3324.23,3324.51,3323.72,3323.92,3093968,309397824.0,1436],[20240812,3323.92,3323.98,3324.08,3323.5,3323.5,3050453,305046304.0,1437],[20240812,3323.5,3323.6,3323.64,3322.99,3322.99,3091689,309169856.0,1438],[20240812,3322.99,3323.06,3323.79,3322.97,3323.45,3849875,384988416.0,1439],[20240812,3323.45,3323.27,3323.52,3323.03,3323.03,4466937,446694688.0,1440],[20240812,3323.03,3322.95,3322.95,3321.87,3321.92,6403038,640304704.0,1441],[20240812,3321.92,3321.76,3321.79,3320.99,3321.24,5968633,596864384.0,1442],[20240812,3321.24,3321.21,3321.21,3320.29,3320.29,6386103,638611328.0,1443],[20240812,3320.29,3320.15,3320.64,3319.89,3320.36,5783959,578396864.0,1444],[20240812,3320.36,3320.41,3321.13,3320.37,3321.03,5482273,548228416.0,1445],[20240812,3321.03,3320.91,3321.24,3320.44,3320.66,4730223,473023200.0,1446],[20240812,3320.66,3320.63,3320.73,3319.93,3320.53,5263355,526336448.0,1447],[20240812,3320.53,3320.57,3321.79,3320.35,3321.34,5329306,532931552.0,1448],[20240812,3321.34,3321.26,3322.25,3321.03,3321.67,5166142,516615200.0,1449],[20240812,3321.67,3321.69,3323.72,3321.69,3323.62,6293711,629372224.0,1450],[20240812,3323.62,3323.3,3323.63,3322.79,3323.52,4896688,489669920.0,1451],[20240812,3323.52,3323.26,3324.27,3322.53,3323.77,6482019,648202944.0,1452],[20240812,3323.77,3323.65,3325.25,3323.32,3325.02,6063145,606315456.0,1453],[20240812,3325.02,3324.67,3324.76,3324.34,3324.68,5663083,566309440.0,1454],[20240812,3324.68,3324.64,3325.23,3324.62,3325.07,6636337,663634496.0,1455],[20240812,3325.07,3325.49,3325.91,3325.27,3325.69,7422431,742244160.0,1456],[20240812,3325.69,3325.81,3326.34,3325.48,3326.21,7112392,711240064.0,1457],[20240812,3326.21,3326.23,3326.23,3325.84,3325.85,608099,60810104.0,1458],[20240812,3325.85,3325.85,3325.85,3325.85,3325.85,0,0.0,1459],[20240812,3325.85,3325.92,3325.93,3325.86,3325.86,13174795,1317479808.0,1500],[20240813,3325.86,3328.01,3330.73,3328.01,3328.92,33793062,3379307520.0,931],[20240813,3328.92,3328.61,3328.67,3327.21,3328.09,14471552,1447156096.0,932],[20240813,3328.09,3328.33,3329.05,3327.46,3328.34,17956518,1795652480.0,933],[20240813,3328.34,3328.47,3329.98,3328.35,3329.98,13381815,1338182656.0,934],[20240813,3329.98,3329.98,3329.98,3327.69,3327.69,14168261,1416827136.0,935],[20240813,3327.69,3327.73,3328.97,3327.73,3328.57,16263394,1626340352.0,936],[20240813,3328.57,3328.7,3329.55,3328.29,3328.84,17385801,1738580992.0,937],[20240813,3328.84,3328.82,3328.82,3327.82,3327.82,13998618,1399862784.0,938],[20240813,3327.82,3327.7,3328.87,3327.21,3327.77,15235097,1523511040.0,939],[20240813,3327.77,3327.93,3329.58,3327.84,3328.4,11640279,1164028928.0,940],[20240813,3328.4,3328.16,3328.21,3327.6,3328.11,12521747,1252175744.0,941],[20240813,3328.11,3328.69,3329.76,3328.61,3328.61,14023330,1402333824.0,942],[20240813,3328.61,3328.05,3328.05,3324.36,3324.8,13032207,1303221632.0,943],[20240813,3324.8,3324.62,3324.62,3322.75,3324.0,11283745,1128375296.0,944],[20240813,3324.0,3324.32,3327.31,3324.32,3327.31,9725695,972570368.0,945],[20240813,3327.31,3327.72,3329.0,3326.93,3327.51,12187475,1218748544.0,946],[20240813,3327.51,3327.44,3327.44,3325.79,3325.79,10593190,1059319936.0,947],[20240813,3325.79,3325.83,3328.41,3325.81,3327.7,9694416,969442560.0,948],[20240813,3327.7,3327.52,3327.52,3326.53,3327.27,8649757,864976960.0,949],[20240813,3327.27,3327.23,3327.23,3323.52,3323.87,9389655,938966528.0,950],[20240813,3323.87,3323.89,3323.89,3321.86,3322.05,11212660,1121266944.0,951],[20240813,3322.05,3322.01,3322.01,3320.38,3321.05,8136225,813623360.0,952],[20240813,3321.05,3321.26,3321.64,3320.46,3321.4,7097210,709721792.0,953],[20240813,3321.4,3321.55,3321.96,3321.35,3321.53,5977770,597777920.0,954],[20240813,3321.53,3321.55,3321.77,3321.14,3321.69,5981894,598190208.0,955],[20240813,3321.69,3321.75,3322.03,3320.94,3321.53,7370670,737067968.0,956],[20240813,3321.53,3321.61,3321.61,3320.79,3320.96,5881452,588146240.0,957],[20240813,3320.96,3320.94,3321.96,3320.72,3320.91,5937591,593760064.0,958],[20240813,3320.91,3321.13,3321.77,3320.96,3320.96,5984367,598437824.0,959],[20240813,3320.96,3321.11,3321.24,3320.76,3320.93,5446189,544619840.0,1000],[20240813,3320.93,3320.85,3320.85,3318.04,3318.04,10779417,1077942784.0,1001],[20240813,3318.04,3317.96,3318.06,3316.45,3317.01,9305060,930507200.0,1002],[20240813,3317.01,3317.17,3317.22,3315.22,3315.22,9469054,946906496.0,1003],[20240813,3315.22,3315.21,3317.28,3313.62,3316.5,9996280,999628992.0,1004],[20240813,3316.5,3316.74,3317.1,3315.74,3316.78,6061052,606106176.0,1005],[20240813,3316.78,3316.82,3317.77,3316.37,3316.39,6705533,670554560.0,1006],[20240813,3316.39,3316.62,3317.41,3316.31,3316.88,5775478,577548864.0,1007],[20240813,3316.88,3317.27,3320.14,3316.91,3320.14,7728495,772850560.0,1008],[20240813,3320.14,3320.22,3323.63,3320.22,3323.63,10880896,1088091008.0,1009],[20240813,3323.63,3323.8,3329.47,3323.8,3329.47,10722702,1072271360.0,1010],[20240813,3329.47,3329.52,3329.52,3326.29,3326.29,9289095,928910656.0,1011],[20240813,3326.29,3326.15,3326.15,3323.23,3323.67,7344974,734498496.0,1012],[20240813,3323.67,3323.99,3325.77,3322.82,3323.95,6931130,693113792.0,1013],[20240813,3323.95,3324.03,3324.06,3321.84,3321.84,6262665,626267584.0,1014],[20240813,3321.84,3321.55,3321.55,3319.21,3319.7,7006810,700682176.0,1015],[20240813,3319.7,3319.31,3320.01,3319.07,3319.2,4929411,492942240.0,1016],[20240813,3319.2,3319.26,3319.93,3319.11,3319.4,4669554,466956448.0,1017],[20240813,3319.4,3319.44,3319.44,3317.66,3317.66,5804960,580497088.0,1018],[20240813,3317.66,3317.53,3318.62,3317.33,3318.55,5410164,541017600.0,1019],[20240813,3318.55,3318.68,3319.04,3318.47,3319.04,4180460,418046848.0,1020],[20240813,3319.04,3318.91,3318.93,3318.19,3318.71,4058226,405823680.0,1021],[20240813,3318.71,3318.76,3320.76,3318.76,3320.16,4710219,471022912.0,1022],[20240813,3320.16,3320.36,3320.36,3319.22,3319.31,3551064,355107456.0,1023],[20240813,3319.31,3319.19,3320.89,3319.11,3320.11,4208458,420846880.0,1024],[20240813,3320.11,3320.49,3320.49,3319.41,3319.41,3046732,304674112.0,1025],[20240813,3319.41,3319.42,3319.64,3317.17,3317.68,5786698,578670720.0,1026],[20240813,3317.68,3317.31,3321.19,3317.24,3320.31,4962684,496269280.0,1027],[20240813,3320.31,3320.05,3320.36,3319.59,3320.24,2814480,281448608.0,1028],[20240813,3320.24,3320.3,3320.3,3319.63,3320.04,2575411,257542128.0,1029],[20240813,3320.04,3320.32,3320.61,3319.54,3320.02,3444065,344407552.0,1030],[20240813,3320.02,3320.03,3320.1,3319.5,3319.5,3618167,361817600.0,1031],[20240813,3319.5,3319.54,3319.54,3317.42,3317.42,5008228,500823808.0,1032],[20240813,3317.42,3317.58,3317.82,3317.34,3317.68,3446673,344668160.0,1033],[20240813,3317.68,3317.57,3317.57,3316.83,3316.83,4189729,418973920.0,1034],[20240813,3316.83,3316.92,3317.16,3316.59,3316.59,3994030,399403936.0,1035],[20240813,3316.59,3316.39,3316.54,3315.87,3316.38,3643032,364304288.0,1036],[20240813,3316.38,3316.47,3316.65,3315.11,3315.38,4258789,425879744.0,1037],[20240813,3315.38,3315.4,3316.8,3315.37,3316.04,4089827,408983584.0,1038],[20240813,3316.04,3316.12,3316.15,3315.25,3315.35,3391780,339178976.0,1039],[20240813,3315.35,3315.53,3316.4,3315.45,3316.16,3588465,358847232.0,1040],[20240813,3316.16,3316.18,3316.55,3315.5,3315.5,3225518,322553088.0,1041],[20240813,3315.5,3315.68,3317.03,3315.53,3316.55,3183440,318345184.0,1042],[20240813,3316.55,3316.45,3317.28,3316.2,3316.89,2908608,290861568.0,1043],[20240813,3316.89,3316.76,3317.36,3316.75,3317.31,2750613,275062176.0,1044],[20240813,3317.31,3317.21,3317.58,3316.98,3317.21,2931881,293188896.0,1045],[20240813,3317.21,3317.28,3318.06,3317.28,3317.84,2758405,275841696.0,1046],[20240813,3317.84,3317.85,3318.81,3317.85,3318.61,2655548,265555744.0,1047],[20240813,3318.61,3318.71,3320.56,3318.53,3320.51,4241343,424135424.0,1048],[20240813,3320.51,3320.52,3320.52,3319.12,3319.36,3252210,325221824.0,1049],[20240813,3319.36,3319.3,3320.82,3319.3,3320.82,2897353,289736416.0,1050],[20240813,3320.82,3320.58,3322.73,3320.5,3322.73,4715841,471584928.0,1051],[20240813,3322.73,3322.82,3323.46,3322.72,3323.36,3355246,335525824.0,1052],[20240813,3323.36,3323.17,3323.24,3322.12,3322.62,2995861,299587200.0,1053],[20240813,3322.62,3322.66,3323.24,3322.47,3323.16,3162619,316263008.0,1054],[20240813,3323.16,3323.17,3323.9,3322.77,3323.1,4251814,425182432.0,1055],[20240813,3323.1,3322.81,3323.49,3322.55,3323.4,3510774,351078464.0,1056],[20240813,3323.4,3323.65,3324.19,3323.24,3323.4,3229539,322954848.0,1057],[20240813,3323.4,3323.74,3323.86,3323.35,3323.5,2444850,244485680.0,1058],[20240813,3323.5,3323.4,3323.48,3322.71,3323.05,3302652,330265984.0,1059],[20240813,3323.05,3322.99,3324.1,3322.68,3323.93,3237011,323702016.0,1100],[20240813,3323.93,3323.93,3324.45,3323.84,3324.23,3541494,354150656.0,1101],[20240813,3324.23,3324.08,3325.7,3324.01,3325.38,3845158,384516544.0,1102],[20240813,3325.38,3325.3,3325.3,3322.41,3322.41,4427569,442757888.0,1103],[20240813,3322.41,3322.27,3322.27,3320.93,3321.33,4282972,428297952.0,1104],[20240813,3321.33,3321.11,3322.57,3321.11,3322.4,3078289,307829952.0,1105],[20240813,3322.4,3322.35,3325.93,3322.35,3325.08,4416925,441693504.0,1106],[20240813,3325.08,3324.57,3324.57,3323.54,3323.54,2465928,246593728.0,1107],[20240813,3323.54,3323.57,3323.57,3322.82,3323.0,2568942,256895040.0,1108],[20240813,3323.0,3323.16,3323.8,3323.16,3323.32,2469462,246947168.0,1109],[20240813,3323.32,3323.3,3323.35,3321.55,3321.55,2865803,286581184.0,1110],[20240813,3321.55,3321.95,3322.14,3320.97,3321.34,3229998,323000672.0,1111],[20240813,3321.34,3321.13,3321.25,3320.6,3321.13,3222008,322201696.0,1112],[20240813,3321.13,3321.23,3321.25,3320.41,3320.54,2453475,245348512.0,1113],[20240813,3320.54,3320.36,3320.82,3320.19,3320.51,2309210,230922064.0,1114],[20240813,3320.51,3320.56,3320.91,3320.42,3320.5,2022209,202222032.0,1115],[20240813,3320.5,3320.64,3320.94,3319.12,3319.64,2813255,281326400.0,1116],[20240813,3319.64,3319.49,3320.95,3319.49,3320.61,2924589,292460032.0,1117],[20240813,3320.61,3320.63,3320.63,3319.7,3319.79,2783157,278316832.0,1118],[20240813,3319.79,3319.91,3319.93,3319.49,3319.49,2287146,228715392.0,1119],[20240813,3319.49,3319.65,3320.47,3319.63,3320.47,2378369,237837840.0,1120],[20240813,3320.47,3320.25,3320.39,3319.18,3319.26,2797164,279717504.0,1121],[20240813,3319.26,3319.57,3319.97,3319.2,3319.59,2389717,238972480.0,1122],[20240813,3319.59,3319.61,3319.99,3319.44,3319.74,2280506,228051536.0,1123],[20240813,3319.74,3319.73,3320.16,3319.59,3319.6,2337862,233786992.0,1124],[20240813,3319.6,3319.63,3319.63,3318.67,3319.13,2900255,290026272.0,1125],[20240813,3319.13,3319.02,3319.49,3318.8,3319.13,2273945,227395552.0,1126],[20240813,3319.13,3319.0,3319.06,3318.56,3318.69,2466677,246668816.0,1127],[20240813,3318.69,3318.88,3319.02,3318.45,3319.02,2469114,246912576.0,1128],[20240813,3319.02,3318.96,3319.11,3318.54,3318.8,2103518,210352896.0,1129],[20240813,3318.8,3318.71,3319.37,3318.69,3318.79,2654436,265444512.0,1130],[20240813,3318.79,3318.96,3320.89,3318.45,3320.11,10054363,1005436992.0,1301],[20240813,3320.11,3319.97,3321.59,3319.86,3319.86,6171786,617179968.0,1302],[20240813,3319.86,3319.73,3319.73,3317.96,3317.98,3322839,332284640.0,1303],[20240813,3317.98,3317.78,3318.79,3317.63,3318.68,2970600,297060992.0,1304],[20240813,3318.68,3319.16,3320.39,3319.16,3319.36,4037237,403724672.0,1305],[20240813,3319.36,3319.14,3319.32,3318.9,3319.32,2890677,289068800.0,1306],[20240813,3319.32,3319.32,3319.57,3318.98,3319.57,2696011,269602080.0,1307],[20240813,3319.57,3319.28,3321.59,3319.28,3320.89,5169827,516983392.0,1308],[20240813,3320.89,3320.68,3320.97,3320.52,3320.52,2903780,290378944.0,1309],[20240813,3320.52,3320.53,3321.75,3320.45,3321.35,5774944,577495360.0,1310],[20240813,3321.35,3320.99,3320.99,3319.6,3319.6,7402103,740211456.0,1311],[20240813,3319.6,3319.63,3320.55,3319.55,3320.28,6188738,618874880.0,1312],[20240813,3320.28,3320.24,3320.24,3318.92,3319.08,4576222,457623392.0,1313],[20240813,3319.08,3319.04,3319.25,3318.04,3318.91,4971243,497125216.0,1314],[20240813,3318.91,3318.67,3320.69,3318.67,3319.94,4825839,482584672.0,1315],[20240813,3319.94,3319.87,3322.05,3319.66,3321.68,4748597,474860480.0,1316],[20240813,3321.68,3321.59,3322.56,3321.14,3322.56,4204599,420460800.0,1317],[20240813,3322.56,3322.45,3324.14,3322.45,3323.99,6637982,663799232.0,1318],[20240813,3323.99,3324.01,3324.13,3321.94,3321.94,8005585,800559744.0,1319],[20240813,3321.94,3321.91,3322.99,3321.05,3322.99,4201424,420143360.0,1320],[20240813,3322.99,3322.81,3323.78,3321.71,3321.71,4455261,445527040.0,1321],[20240813,3321.71,3321.86,3322.23,3320.65,3321.26,3516295,351630176.0,1322],[20240813,3321.26,3321.28,3321.72,3321.1,3321.72,3189754,318976608.0,1323],[20240813,3321.72,3322.54,3323.32,3322.17,3322.7,4482731,448274016.0,1324],[20240813,3322.7,3322.85,3323.29,3322.57,3323.17,3914075,391408384.0,1325],[20240813,3323.17,3322.98,3323.02,3322.13,3323.02,3184248,318425696.0,1326],[20240813,3323.02,3323.11,3323.46,3321.82,3321.95,3363568,336357728.0,1327],[20240813,3321.95,3321.9,3322.11,3320.31,3320.92,3160185,316019488.0,1328],[20240813,3320.92,3320.98,3321.81,3320.78,3321.7,2792705,279271552.0,1329],[20240813,3321.7,3321.8,3321.8,3320.86,3321.65,3244806,324481632.0,1330],[20240813,3321.65,3321.62,3321.73,3321.24,3321.4,3372621,337263008.0,1331],[20240813,3321.4,3321.43,3322.37,3321.04,3321.71,4193849,419386016.0,1332],[20240813,3321.71,3321.27,3321.83,3321.17,3321.51,3035687,303569568.0,1333],[20240813,3321.51,3321.48,3322.4,3321.28,3322.18,3184336,318434656.0,1334],[20240813,3322.18,3322.23,3322.7,3321.41,3321.61,3628656,362866560.0,1335],[20240813,3321.61,3321.46,3321.96,3321.26,3321.96,2765869,276587808.0,1336],[20240813,3321.96,3321.8,3321.99,3321.44,3321.67,2344814,234482560.0,1337],[20240813,3321.67,3321.46,3321.91,3321.25,3321.53,2531486,253149744.0,1338],[20240813,3321.53,3321.53,3322.01,3321.35,3321.51,2773610,277361760.0,1339],[20240813,3321.51,3321.52,3322.61,3321.19,3322.5,3096441,309645120.0,1340],[20240813,3322.5,3322.51,3323.74,3322.51,3323.35,3168821,316883040.0,1341],[20240813,3323.35,3323.45,3323.48,3322.61,3322.73,2725643,272565280.0,1342],[20240813,3322.73,3322.67,3322.97,3321.91,3322.1,2473548,247355888.0,1343],[20240813,3322.1,3322.13,3322.13,3320.57,3320.57,3425643,342565376.0,1344],[20240813,3320.57,3320.46,3320.94,3320.32,3320.58,2999770,299978144.0,1345],[20240813,3320.58,3320.7,3320.85,3320.26,3320.72,2638643,263865472.0,1346],[20240813,3320.72,3320.59,3320.94,3320.55,3320.67,2626592,262660064.0,1347],[20240813,3320.67,3320.81,3321.08,3320.41,3320.67,2782792,278280032.0,1348],[20240813,3320.67,3320.73,3320.97,3320.33,3320.85,2343753,234376048.0,1349],[20240813,3320.85,3320.53,3320.81,3320.22,3320.52,2909122,290913248.0,1350],[20240813,3320.52,3320.62,3320.67,3320.11,3320.51,2746401,274641088.0,1351],[20240813,3320.51,3320.63,3320.72,3319.88,3319.88,2826297,282630720.0,1352],[20240813,3319.88,3319.77,3319.89,3318.92,3319.3,3161661,316167232.0,1353],[20240813,3319.3,3319.37,3319.37,3318.47,3318.53,3428125,342813408.0,1354],[20240813,3318.53,3318.47,3320.51,3318.37,3319.96,3683121,368312864.0,1355],[20240813,3319.96,3319.75,3320.54,3319.54,3320.29,2281541,228155168.0,1356],[20240813,3320.29,3320.16,3320.41,3319.44,3319.96,2235169,223518064.0,1357],[20240813,3319.96,3319.76,3320.03,3319.56,3319.82,2314119,231413024.0,1358],[20240813,3319.82,3319.65,3320.14,3319.27,3319.6,2325634,232564576.0,1359],[20240813,3319.6,3319.64,3320.29,3319.64,3320.08,2651356,265136512.0,1400],[20240813,3320.08,3320.03,3320.26,3319.45,3320.25,2408488,240849984.0,1401],[20240813,3320.25,3320.2,3320.97,3319.83,3320.75,3302071,330208064.0,1402],[20240813,3320.75,3320.67,3321.02,3319.65,3319.65,2988984,298899488.0,1403],[20240813,3319.65,3319.88,3320.05,3319.66,3319.8,2185998,218600960.0,1404],[20240813,3319.8,3320.05,3320.44,3319.85,3319.94,2515727,251573648.0,1405],[20240813,3319.94,3320.06,3320.06,3319.61,3319.74,2315218,231522864.0,1406],[20240813,3319.74,3319.79,3319.95,3319.41,3319.76,2675917,267592608.0,1407],[20240813,3319.76,3319.81,3319.85,3319.09,3319.25,2556972,255697952.0,1408],[20240813,3319.25,3319.27,3319.47,3318.92,3319.01,2693814,269382368.0,1409],[20240813,3319.01,3319.18,3319.37,3318.45,3318.55,2582604,258261344.0,1410],[20240813,3318.55,3318.6,3318.77,3316.49,3316.53,5347993,534800352.0,1411],[20240813,3316.53,3316.4,3316.49,3312.79,3312.8,11116156,1111616640.0,1412],[20240813,3312.8,3312.77,3313.16,3311.02,3313.01,7543309,754332032.0,1413],[20240813,3313.01,3312.99,3313.13,3312.77,3312.8,3122412,312242208.0,1414],[20240813,3312.8,3312.76,3313.19,3312.36,3312.65,3458671,345867968.0,1415],[20240813,3312.65,3312.32,3312.46,3310.63,3310.63,4416070,441607872.0,1416],[20240813,3310.63,3310.27,3312.17,3310.19,3312.08,5727832,572784128.0,1417],[20240813,3312.08,3312.37,3312.63,3311.87,3312.11,3190328,319033792.0,1418],[20240813,3312.11,3311.82,3312.31,3311.66,3312.0,2847739,284774976.0,1419],[20240813,3312.0,3312.08,3312.67,3311.97,3312.52,3437270,343727968.0,1420],[20240813,3312.52,3312.46,3317.65,3312.42,3317.65,6977894,697790080.0,1421],[20240813,3317.65,3317.78,3317.78,3314.45,3314.82,5329104,532911392.0,1422],[20240813,3314.82,3314.66,3315.03,3314.49,3315.03,2821192,282120224.0,1423],[20240813,3315.03,3315.03,3315.66,3314.67,3314.77,2782491,278250304.0,1424],[20240813,3314.77,3314.85,3315.01,3314.58,3314.71,2670407,267041840.0,1425],[20240813,3314.71,3314.39,3314.58,3313.81,3314.05,2809028,280903680.0,1426],[20240813,3314.05,3313.95,3315.57,3313.95,3315.04,3773110,377311968.0,1427],[20240813,3315.04,3315.34,3315.34,3314.74,3314.89,2667849,266785856.0,1428],[20240813,3314.89,3314.82,3316.56,3314.82,3316.56,3226620,322663104.0,1429],[20240813,3316.56,3316.25,3316.51,3315.82,3316.32,2937844,293785344.0,1430],[20240813,3316.32,3316.55,3318.19,3316.34,3317.63,3848731,384874048.0,1431],[20240813,3317.63,3317.82,3318.04,3317.09,3317.99,3330637,333064704.0,1432],[20240813,3317.99,3318.18,3318.35,3317.02,3318.03,3832309,383231616.0,1433],[20240813,3318.03,3318.23,3319.24,3317.93,3319.24,3440750,344075904.0,1434],[20240813,3319.24,3318.99,3319.45,3318.48,3319.45,3429936,342994464.0,1435],[20240813,3319.45,3319.41,3320.33,3319.41,3320.33,3641610,364162048.0,1436],[20240813,3320.33,3320.99,3320.99,3320.0,3320.42,4898410,489841952.0,1437],[20240813,3320.42,3320.49,3320.98,3320.06,3320.77,3539395,353940320.0,1438],[20240813,3320.77,3321.05,3322.43,3320.57,3322.33,4272226,427223360.0,1439],[20240813,3322.33,3322.51,3323.32,3321.84,3323.32,4392748,439275904.0,1440],[20240813,3323.32,3323.26,3326.0,3323.17,3326.0,7800918,780092864.0,1441],[20240813,3326.0,3326.04,3326.65,3325.57,3326.54,5693368,569337728.0,1442],[20240813,3326.54,3326.47,3327.25,3326.15,3327.25,5495460,549547136.0,1443],[20240813,3327.25,3327.23,3328.15,3326.95,3328.15,5870527,587053504.0,1444],[20240813,3328.15,3328.16,3329.56,3327.98,3329.56,6605271,660528256.0,1445],[20240813,3329.56,3329.58,3329.58,3327.75,3328.29,7721812,772182272.0,1446],[20240813,3328.29,3328.56,3329.64,3328.38,3329.64,5595277,559528832.0,1447],[20240813,3329.64,3329.7,3329.7,3327.95,3328.31,7017398,701740928.0,1448],[20240813,3328.31,3328.12,3329.47,3328.12,3329.47,6620962,662097216.0,1449],[20240813,3329.47,3329.52,3329.83,3328.87,3329.66,6554774,655478528.0,1450],[20240813,3329.66,3329.71,3330.76,3329.56,3330.76,8491864,849187264.0,1451],[20240813,3330.76,3330.62,3331.94,3330.62,3331.94,8884315,888432576.0,1452],[20240813,3331.94,3331.79,3333.88,3331.63,3333.88,10533514,1053352320.0,1453],[20240813,3333.88,3334.0,3334.51,3333.87,3334.41,9921685,992169536.0,1454],[20240813,3334.41,3334.39,3334.97,3334.09,3334.97,9261010,926101952.0,1455],[20240813,3334.97,3334.91,3334.94,3334.39,3334.76,9721121,972113088.0,1456],[20240813,3334.76,3334.71,3335.01,3333.77,3334.04,10723359,1072337024.0,1457],[20240813,3334.04,3334.53,3334.53,3334.41,3334.41,763999,76400040.0,1458],[20240813,3334.41,3334.41,3334.41,3334.41,3334.41,0,0.0,1459],[20240813,3334.41,3334.46,3334.46,3334.39,3334.39,18391695,1839169792.0,1500],[20240814,3334.39,3332.79,3332.79,3327.17,3327.18,44653317,4465332224.0,931],[20240814,3327.18,3327.07,3327.07,3324.34,3324.58,19427494,1942750464.0,932],[20240814,3324.58,3324.54,3326.73,3324.11,3326.72,16154598,1615460736.0,933],[20240814,3326.72,3326.79,3328.11,3326.26,3326.35,15491485,1549149312.0,934],[20240814,3326.35,3326.4,3327.09,3323.76,3323.76,14876659,1487666816.0,935],[20240814,3323.76,3323.89,3325.76,3323.89,3325.21,13787553,1378756352.0,936],[20240814,3325.21,3325.5,3326.36,3324.23,3324.51,14963061,1496306688.0,937],[20240814,3324.51,3324.51,3325.08,3323.4,3323.4,11787047,1178705920.0,938],[20240814,3323.4,3323.18,3323.29,3322.42,3322.91,12099309,1209932032.0,939],[20240814,3322.91,3322.9,3324.62,3322.51,3324.62,11313605,1131361536.0,940],[20240814,3324.62,3324.64,3325.43,3323.06,3323.06,10369371,1036938048.0,941],[20240814,3323.06,3322.94,3323.39,3321.82,3321.82,9701530,970153920.0,942],[20240814,3321.82,3322.01,3322.01,3319.9,3321.16,10678126,1067813696.0,943],[20240814,3321.16,3320.89,3320.89,3318.71,3319.6,9263322,926333056.0,944],[20240814,3319.6,3319.91,3322.29,3319.91,3321.83,10643200,1064320832.0,945],[20240814,3321.83,3321.51,3323.04,3321.27,3322.22,9814588,981459584.0,946],[20240814,3322.22,3321.37,3322.41,3320.35,3320.63,9466863,946687040.0,947],[20240814,3320.63,3320.91,3321.42,3319.3,3319.3,8897873,889788224.0,948],[20240814,3319.3,3318.95,3320.43,3318.95,3320.1,9577809,957781696.0,949],[20240814,3320.1,3319.91,3320.41,3319.39,3320.14,7904927,790493760.0,950],[20240814,3320.14,3320.32,3320.32,3318.28,3319.19,14099009,1409901824.0,951],[20240814,3319.19,3319.31,3319.63,3317.95,3319.14,8610075,861008768.0,952],[20240814,3319.14,3319.03,3320.16,3318.88,3318.96,8132274,813228352.0,953],[20240814,3318.96,3318.69,3319.02,3317.58,3317.71,7966268,796627648.0,954],[20240814,3317.71,3317.82,3319.08,3317.82,3318.78,8224430,822443904.0,955],[20240814,3318.78,3318.39,3319.41,3318.32,3319.17,7999838,799984832.0,956],[20240814,3319.17,3320.4,3320.4,3318.07,3318.07,7859466,785947520.0,957],[20240814,3318.07,3318.13,3318.44,3317.95,3317.98,7490915,749092480.0,958],[20240814,3317.98,3318.02,3318.98,3317.8,3318.6,6793460,679346944.0,959],[20240814,3318.6,3318.7,3319.1,3318.48,3318.63,6409541,640955200.0,1000],[20240814,3318.63,3318.71,3318.71,3316.39,3316.68,9325378,932538880.0,1001],[20240814,3316.68,3316.86,3317.34,3316.26,3316.59,9707355,970736768.0,1002],[20240814,3316.59,3316.49,3316.49,3314.58,3314.6,8191039,819105088.0,1003],[20240814,3314.6,3314.74,3316.07,3314.74,3315.37,7902709,790272128.0,1004],[20240814,3315.37,3315.7,3316.81,3315.7,3316.81,6492005,649201600.0,1005],[20240814,3316.81,3316.87,3317.98,3316.8,3317.18,7524666,752467392.0,1006],[20240814,3317.18,3317.33,3317.9,3316.52,3317.9,6287971,628798272.0,1007],[20240814,3317.9,3317.96,3319.93,3317.95,3319.55,6515020,651503104.0,1008],[20240814,3319.55,3319.91,3320.19,3318.92,3319.01,6291917,629192768.0,1009],[20240814,3319.01,3318.99,3319.76,3318.8,3319.63,5213860,521387328.0,1010],[20240814,3319.63,3319.82,3320.45,3319.06,3320.06,8984548,898455936.0,1011],[20240814,3320.06,3320.18,3320.18,3318.89,3319.05,5898452,589846272.0,1012],[20240814,3319.05,3319.02,3319.34,3317.88,3318.04,6494327,649433408.0,1013],[20240814,3318.04,3318.17,3318.23,3317.22,3317.34,5075691,507570240.0,1014],[20240814,3317.34,3317.43,3317.43,3316.56,3316.67,5864348,586435968.0,1015],[20240814,3316.67,3316.79,3316.79,3315.3,3315.82,6772693,677270272.0,1016],[20240814,3315.82,3315.87,3317.27,3315.87,3317.16,5856459,585646720.0,1017],[20240814,3317.16,3316.89,3317.46,3316.65,3317.46,5073445,507345600.0,1018],[20240814,3317.46,3317.47,3317.67,3316.88,3316.88,4262902,426291040.0,1019],[20240814,3316.88,3316.86,3317.21,3316.59,3316.95,4945665,494567680.0,1020],[20240814,3316.95,3316.99,3317.13,3315.65,3315.78,6054180,605419008.0,1021],[20240814,3315.78,3315.9,3316.23,3314.95,3316.23,6145140,614515264.0,1022],[20240814,3316.23,3316.25,3316.6,3315.72,3315.99,4605428,460543840.0,1023],[20240814,3315.99,3316.06,3316.29,3313.72,3314.04,6659598,665960832.0,1024],[20240814,3314.04,3314.42,3315.43,3313.91,3315.43,5293591,529360000.0,1025],[20240814,3315.43,3315.91,3315.91,3313.57,3313.57,4719938,471994784.0,1026],[20240814,3313.57,3313.65,3314.33,3313.16,3313.29,4028954,402896512.0,1027],[20240814,3313.29,3313.0,3313.16,3312.67,3312.89,4635533,463554368.0,1028],[20240814,3312.89,3313.14,3314.14,3313.03,3314.09,4880948,488095584.0,1029],[20240814,3314.09,3313.82,3314.22,3312.86,3313.19,4505084,450509408.0,1030],[20240814,3313.19,3313.13,3314.88,3313.13,3313.61,6377172,637718080.0,1031],[20240814,3313.61,3313.56,3314.67,3313.44,3314.52,3936171,393618144.0,1032],[20240814,3314.52,3314.94,3316.94,3314.94,3316.94,5254896,525490496.0,1033],[20240814,3316.94,3317.1,3317.1,3315.15,3315.69,4193256,419326304.0,1034],[20240814,3315.69,3315.55,3316.02,3315.44,3315.67,3548251,354826176.0,1035],[20240814,3315.67,3315.79,3315.79,3314.95,3315.64,4441065,444107520.0,1036],[20240814,3315.64,3315.86,3316.0,3315.58,3315.9,3821100,382111104.0,1037],[20240814,3315.9,3316.0,3316.67,3315.95,3316.67,4035582,403559296.0,1038],[20240814,3316.67,3316.47,3316.69,3316.29,3316.68,3371905,337191264.0,1039],[20240814,3316.68,3316.61,3317.11,3316.58,3316.82,3386991,338700064.0,1040],[20240814,3316.82,3316.58,3316.85,3315.57,3315.57,4140869,414087936.0,1041],[20240814,3315.57,3316.04,3317.32,3315.78,3316.77,4276853,427686432.0,1042],[20240814,3316.77,3316.64,3316.64,3315.39,3316.11,4247309,424731872.0,1043],[20240814,3316.11,3316.05,3316.95,3316.05,3316.7,3864135,386414720.0,1044],[20240814,3316.7,3316.97,3319.44,3316.97,3319.28,5581005,558101504.0,1045],[20240814,3319.28,3319.48,3320.02,3319.45,3319.85,4332858,433286816.0,1046],[20240814,3319.85,3319.85,3319.89,3318.81,3319.3,3852960,385297152.0,1047],[20240814,3319.3,3319.23,3319.89,3319.08,3319.8,3184442,318445216.0,1048],[20240814,3319.8,3319.87,3320.34,3319.77,3320.34,3852620,385262976.0,1049],[20240814,3320.34,3320.37,3321.12,3320.27,3320.74,3257542,325755104.0,1050],[20240814,3320.74,3321.23,3321.23,3320.08,3320.08,3719194,371920416.0,1051],[20240814,3320.08,3320.25,3320.8,3320.25,3320.39,3147905,314791648.0,1052],[20240814,3320.39,3320.75,3321.21,3319.94,3320.74,3541811,354181984.0,1053],[20240814,3320.74,3321.12,3321.69,3320.86,3321.66,3566791,356680160.0,1054],[20240814,3321.66,3321.95,3322.79,3321.67,3322.79,4293625,429363424.0,1055],[20240814,3322.79,3322.89,3324.24,3322.6,3324.24,4364738,436474592.0,1056],[20240814,3324.24,3324.29,3324.5,3322.75,3322.75,4157158,415716800.0,1057],[20240814,3322.75,3322.73,3323.15,3322.48,3322.83,3120107,312011840.0,1058],[20240814,3322.83,3322.58,3322.58,3320.83,3321.82,5744434,574444480.0,1059],[20240814,3321.82,3321.81,3323.21,3321.71,3322.57,2923638,292364640.0,1100],[20240814,3322.57,3322.5,3322.77,3321.57,3321.89,3084692,308470272.0,1101],[20240814,3321.89,3321.69,3321.73,3319.65,3319.65,3526071,352608000.0,1102],[20240814,3319.65,3319.69,3320.13,3319.68,3320.13,3078000,307801024.0,1103],[20240814,3320.13,3320.2,3320.44,3319.74,3320.44,2768593,276860288.0,1104],[20240814,3320.44,3320.55,3321.53,3320.55,3321.24,3359719,335972992.0,1105],[20240814,3321.24,3321.11,3321.84,3320.65,3321.84,3173749,317375968.0,1106],[20240814,3321.84,3321.77,3321.77,3319.47,3319.47,3875475,387548736.0,1107],[20240814,3319.47,3319.65,3319.89,3319.4,3319.46,2347051,234706080.0,1108],[20240814,3319.46,3319.68,3319.73,3319.02,3319.06,2874619,287462912.0,1109],[20240814,3319.06,3318.91,3319.17,3318.5,3318.58,3038964,303897312.0,1110],[20240814,3318.58,3318.55,3319.13,3318.5,3319.09,2959043,295905344.0,1111],[20240814,3319.09,3318.81,3319.25,3318.41,3318.56,2777871,277788000.0,1112],[20240814,3318.56,3318.66,3318.88,3317.35,3317.76,3121313,312132096.0,1113],[20240814,3317.76,3317.47,3318.82,3317.47,3318.23,3202200,320221184.0,1114],[20240814,3318.23,3318.54,3318.65,3318.1,3318.1,2165563,216557232.0,1115],[20240814,3318.1,3317.85,3318.74,3317.85,3318.42,2088639,208865184.0,1116],[20240814,3318.42,3318.68,3318.94,3318.34,3318.69,2396454,239646384.0,1117],[20240814,3318.69,3318.64,3318.64,3317.13,3317.18,3387316,338732736.0,1118],[20240814,3317.18,3317.24,3317.52,3316.68,3316.8,2777210,277721920.0,1119],[20240814,3316.8,3316.94,3317.8,3316.94,3317.05,2335193,233520208.0,1120],[20240814,3317.05,3317.16,3317.69,3316.78,3316.91,2329107,232911600.0,1121],[20240814,3316.91,3317.15,3317.39,3316.74,3316.9,2121313,212132080.0,1122],[20240814,3316.9,3316.74,3316.96,3316.29,3316.56,2303484,230349168.0,1123],[20240814,3316.56,3316.51,3316.95,3316.51,3316.73,2364854,236486368.0,1124],[20240814,3316.73,3316.96,3316.98,3316.29,3316.76,2071222,207123232.0,1125],[20240814,3316.76,3316.64,3317.03,3316.27,3316.98,2161661,216167296.0,1126],[20240814,3316.98,3316.89,3317.61,3316.89,3317.57,2037682,203769056.0,1127],[20240814,3317.57,3317.46,3317.63,3316.81,3317.53,2058340,205835104.0,1128],[20240814,3317.53,3317.83,3318.04,3317.6,3317.97,1743403,174341136.0,1129],[20240814,3317.97,3318.3,3318.3,3317.43,3317.86,1815539,181555200.0,1130],[20240814,3317.86,3318.07,3318.07,3316.69,3316.81,8063619,806362816.0,1301],[20240814,3316.81,3316.52,3317.61,3316.52,3317.27,2785003,278501216.0,1302],[20240814,3317.27,3317.29,3317.87,3316.86,3317.08,3900908,390091744.0,1303],[20240814,3317.08,3317.05,3317.05,3315.41,3315.41,3695552,369556160.0,1304],[20240814,3315.41,3315.07,3315.55,3314.98,3314.98,4108089,410809888.0,1305],[20240814,3314.98,3314.88,3315.65,3314.79,3315.33,3286143,328615104.0,1306],[20240814,3315.33,3315.3,3315.97,3314.84,3315.49,3469369,346938048.0,1307],[20240814,3315.49,3315.72,3315.83,3315.3,3315.74,2455990,245600048.0,1308],[20240814,3315.74,3315.53,3316.35,3315.43,3315.43,3228391,322840032.0,1309],[20240814,3315.43,3315.94,3315.94,3314.67,3314.68,3115780,311579040.0,1310],[20240814,3314.68,3314.88,3315.16,3314.41,3314.77,2730229,273023584.0,1311],[20240814,3314.77,3315.19,3315.19,3314.56,3314.94,2698591,269860096.0,1312],[20240814,3314.94,3315.07,3315.07,3313.99,3313.99,2816112,281612192.0,1313],[20240814,3313.99,3314.48,3315.15,3314.18,3315.12,2967065,296707488.0,1314],[20240814,3315.12,3315.04,3315.15,3314.71,3314.78,2877703,287771136.0,1315],[20240814,3314.78,3314.76,3314.76,3314.11,3314.2,3369500,336950912.0,1316],[20240814,3314.2,3314.28,3314.79,3313.89,3314.38,3287740,328775008.0,1317],[20240814,3314.38,3314.42,3314.85,3314.17,3314.85,3062350,306235904.0,1318],[20240814,3314.85,3315.08,3316.02,3315.03,3316.02,3525631,352563936.0,1319],[20240814,3316.02,3316.15,3316.15,3315.01,3315.68,3025768,302577664.0,1320],[20240814,3315.68,3315.63,3316.68,3315.3,3316.39,2933612,293362208.0,1321],[20240814,3316.39,3316.51,3316.51,3315.87,3316.11,2444076,244408448.0,1322],[20240814,3316.11,3316.2,3317.05,3315.92,3316.48,2985755,298576480.0,1323],[20240814,3316.48,3316.48,3316.91,3316.06,3316.19,2331476,233148656.0,1324],[20240814,3316.19,3316.27,3316.27,3314.24,3314.24,3848755,384876448.0,1325],[20240814,3314.24,3314.14,3314.71,3314.09,3314.64,3361539,336154944.0,1326],[20240814,3314.64,3314.63,3314.78,3314.34,3314.48,2517615,251762320.0,1327],[20240814,3314.48,3314.44,3314.44,3314.02,3314.39,2173698,217370816.0,1328],[20240814,3314.39,3314.52,3314.52,3314.14,3314.31,2397040,239705248.0,1329],[20240814,3314.31,3314.28,3314.51,3313.78,3314.23,2352832,235284080.0,1330],[20240814,3314.23,3314.21,3314.99,3313.92,3314.73,3151603,315161312.0,1331],[20240814,3314.73,3315.0,3315.09,3314.54,3314.84,2427300,242730928.0,1332],[20240814,3314.84,3315.06,3315.06,3314.43,3314.62,2665997,266600736.0,1333],[20240814,3314.62,3314.9,3315.81,3314.81,3315.8,2539230,253924144.0,1334],[20240814,3315.8,3315.88,3315.88,3315.09,3315.46,2884552,288456320.0,1335],[20240814,3315.46,3315.45,3315.99,3315.36,3315.94,2522274,252228464.0,1336],[20240814,3315.94,3316.06,3316.14,3315.56,3315.79,2484939,248494864.0,1337],[20240814,3315.79,3315.92,3316.39,3315.92,3316.26,2260484,226049440.0,1338],[20240814,3316.26,3316.33,3317.44,3316.32,3317.12,2939099,293911072.0,1339],[20240814,3317.12,3317.18,3317.28,3316.92,3317.22,2754063,275407136.0,1340],[20240814,3317.22,3317.42,3320.13,3317.42,3320.1,5127699,512771040.0,1341],[20240814,3320.1,3320.2,3320.2,3319.61,3319.63,3166739,316674976.0,1342],[20240814,3319.63,3319.4,3319.4,3317.67,3317.99,3447662,344767232.0,1343],[20240814,3317.99,3317.77,3318.0,3316.62,3316.98,2893472,289348128.0,1344],[20240814,3316.98,3316.93,3316.98,3316.53,3316.53,2635813,263582336.0,1345],[20240814,3316.53,3316.72,3316.72,3316.32,3316.53,2218281,221829328.0,1346],[20240814,3316.53,3316.46,3316.53,3316.01,3316.06,2645572,264558352.0,1347],[20240814,3316.06,3316.22,3316.22,3315.03,3315.03,4032651,403266048.0,1348],[20240814,3315.03,3315.23,3315.37,3315.12,3315.2,2417511,241752128.0,1349],[20240814,3315.2,3315.2,3315.41,3314.84,3315.25,2441190,244119872.0,1350],[20240814,3315.25,3315.2,3315.2,3314.51,3314.77,3200783,320079296.0,1351],[20240814,3314.77,3314.99,3315.18,3314.71,3314.89,2158408,215841488.0,1352],[20240814,3314.89,3315.08,3315.46,3314.72,3314.91,2316097,231610656.0,1353],[20240814,3314.91,3315.03,3315.3,3313.62,3313.62,3379333,337934496.0,1354],[20240814,3313.62,3313.72,3313.92,3313.64,3313.8,3104104,310411648.0,1355],[20240814,3313.8,3313.8,3315.01,3313.45,3314.97,3067152,306716192.0,1356],[20240814,3314.97,3315.02,3315.1,3314.67,3314.77,2061557,206156592.0,1357],[20240814,3314.77,3314.98,3315.13,3314.6,3314.73,2103186,210319616.0,1358],[20240814,3314.73,3314.98,3315.18,3314.83,3315.07,2309102,230911136.0,1359],[20240814,3315.07,3314.85,3315.08,3314.07,3314.07,3368127,336813600.0,1400],[20240814,3314.07,3314.22,3315.38,3314.04,3315.38,3103407,310341536.0,1401],[20240814,3315.38,3315.36,3315.36,3314.35,3314.35,2544285,254429520.0,1402],[20240814,3314.35,3314.34,3314.43,3313.88,3313.91,3271790,327180000.0,1403],[20240814,3313.91,3314.02,3314.06,3313.76,3313.91,3171681,317169088.0,1404],[20240814,3313.91,3313.88,3313.88,3313.53,3313.7,3041080,304109152.0,1405],[20240814,3313.7,3313.67,3313.74,3313.41,3313.59,3263558,326356832.0,1406],[20240814,3313.59,3313.38,3313.66,3312.99,3312.99,3607672,360768128.0,1407],[20240814,3312.99,3313.13,3313.82,3312.75,3313.11,3035080,303509216.0,1408],[20240814,3313.11,3313.47,3313.47,3312.74,3312.85,2900581,290058944.0,1409],[20240814,3312.85,3312.94,3313.12,3312.76,3312.86,2856916,285692640.0,1410],[20240814,3312.86,3313.11,3313.14,3312.64,3312.97,2963080,296309120.0,1411],[20240814,3312.97,3313.11,3313.15,3311.21,3311.58,5157298,515730688.0,1412],[20240814,3311.58,3311.61,3313.77,3311.43,3313.77,4340160,434017152.0,1413],[20240814,3313.77,3313.47,3314.33,3313.34,3314.05,2789071,278907968.0,1414],[20240814,3314.05,3314.07,3314.62,3313.94,3314.35,2778701,277871136.0,1415],[20240814,3314.35,3314.5,3314.64,3313.84,3314.16,2462621,246263168.0,1416],[20240814,3314.16,3314.14,3314.53,3313.94,3314.3,2170331,217034080.0,1417],[20240814,3314.3,3314.21,3314.21,3312.85,3312.85,2971216,297122688.0,1418],[20240814,3312.85,3312.87,3313.85,3312.82,3313.73,2716088,271609920.0,1419],[20240814,3313.73,3313.98,3314.37,3313.61,3314.09,2175236,217524416.0,1420],[20240814,3314.09,3313.79,3317.18,3313.79,3317.18,4717593,471760288.0,1421],[20240814,3317.18,3317.96,3318.2,3316.39,3317.08,4911072,491108096.0,1422],[20240814,3317.08,3317.2,3317.2,3315.75,3316.15,3249553,324956096.0,1423],[20240814,3316.15,3316.09,3316.09,3314.85,3314.9,3501765,350177536.0,1424],[20240814,3314.9,3314.92,3315.29,3314.64,3315.12,2679019,267902800.0,1425],[20240814,3315.12,3315.06,3315.47,3315.06,3315.38,2410595,241060304.0,1426],[20240814,3315.38,3315.39,3315.64,3315.17,3315.46,2415621,241563040.0,1427],[20240814,3315.46,3315.47,3316.08,3315.2,3315.65,2970421,297043072.0,1428],[20240814,3315.65,3315.84,3316.11,3315.44,3316.11,2916543,291655680.0,1429],[20240814,3316.11,3316.04,3316.26,3315.6,3316.26,2665699,266570752.0,1430],[20240814,3316.26,3315.96,3318.25,3315.96,3318.16,4519364,451937376.0,1431],[20240814,3318.16,3318.16,3318.47,3317.02,3318.37,4267805,426781472.0,1432],[20240814,3318.37,3318.38,3318.51,3317.8,3318.21,3039395,303940384.0,1433],[20240814,3318.21,3318.19,3318.48,3317.91,3318.47,3092026,309203712.0,1434],[20240814,3318.47,3318.36,3318.36,3317.21,3317.64,4118463,411847488.0,1435],[20240814,3317.64,3317.45,3318.14,3317.45,3317.85,3421811,342182112.0,1436],[20240814,3317.85,3317.7,3317.7,3315.46,3315.94,4935479,493548992.0,1437],[20240814,3315.94,3315.75,3315.83,3315.1,3315.65,4621676,462168736.0,1438],[20240814,3315.65,3315.68,3316.17,3315.68,3315.86,3864848,386485792.0,1439],[20240814,3315.86,3316.11,3316.61,3315.89,3316.61,4040385,404039488.0,1440],[20240814,3316.61,3316.24,3316.46,3315.94,3316.13,4395297,439530464.0,1441],[20240814,3316.13,3316.53,3316.76,3315.71,3316.69,4204174,420418432.0,1442],[20240814,3316.69,3316.86,3316.86,3314.73,3314.9,6147145,614715584.0,1443],[20240814,3314.9,3314.91,3314.91,3313.33,3313.46,6825325,682533696.0,1444],[20240814,3313.46,3313.33,3314.6,3313.14,3314.56,6323010,632302080.0,1445],[20240814,3314.56,3314.97,3316.2,3314.37,3316.15,6294766,629477632.0,1446],[20240814,3316.15,3316.1,3316.92,3316.06,3316.92,5243685,524369568.0,1447],[20240814,3316.92,3317.03,3317.34,3316.89,3317.04,5340934,534094528.0,1448],[20240814,3317.04,3316.9,3317.17,3315.33,3315.73,5497238,549724800.0,1449],[20240814,3315.73,3315.65,3315.65,3314.7,3314.86,5308563,530857312.0,1450],[20240814,3314.86,3315.06,3315.06,3313.83,3314.35,6636678,663668608.0,1451],[20240814,3314.35,3313.91,3313.91,3312.34,3312.49,7846749,784676032.0,1452],[20240814,3312.49,3312.08,3312.29,3311.53,3311.66,8573037,857304640.0,1453],[20240814,3311.66,3311.92,3311.92,3310.92,3310.92,7037619,703762816.0,1454],[20240814,3310.92,3310.63,3310.98,3309.95,3310.31,8825508,882551616.0,1455],[20240814,3310.31,3310.07,3310.55,3309.63,3309.92,8414925,841493376.0,1456],[20240814,3309.92,3309.74,3309.9,3309.1,3309.3,9130601,913061120.0,1457],[20240814,3309.3,3309.55,3309.61,3309.55,3309.61,663435,66343648.0,1458],[20240814,3309.61,3309.61,3309.61,3309.61,3309.61,0,0.0,1459],[20240814,3309.61,3309.57,3309.57,3309.23,3309.24,15342984,1534298496.0,1500],[20240815,3309.24,3301.45,3304.8,3297.97,3304.79,35560232,3556024320.0,931],[20240815,3304.79,3304.72,3312.24,3304.72,3310.52,17883905,1788391552.0,932],[20240815,3310.52,3310.75,3315.93,3310.42,3315.93,16061841,1606185088.0,933],[20240815,3315.93,3316.08,3319.99,3316.08,3319.99,13779812,1377982080.0,934],[20240815,3319.99,3319.67,3320.86,3318.13,3318.56,13766050,1376606080.0,935],[20240815,3318.56,3319.34,3320.6,3316.58,3316.93,15934264,1593427712.0,936],[20240815,3316.93,3316.98,3320.0,3316.98,3318.58,14184811,1418482304.0,937],[20240815,3318.58,3318.26,3318.26,3315.45,3315.45,9401299,940130624.0,938],[20240815,3315.45,3314.94,3319.01,3313.51,3319.01,11484458,1148446848.0,939],[20240815,3319.01,3318.45,3319.23,3317.4,3318.51,10006272,1000628288.0,940],[20240815,3318.51,3318.83,3323.05,3318.6,3323.05,10601484,1060149440.0,941],[20240815,3323.05,3323.26,3327.33,3323.26,3326.94,14722890,1472290304.0,942],[20240815,3326.94,3326.56,3327.58,3325.58,3325.59,11990573,1199058304.0,943],[20240815,3325.59,3325.56,3325.61,3323.1,3325.34,9954797,995480704.0,944],[20240815,3325.34,3326.33,3326.35,3323.24,3323.85,10181086,1018109440.0,945],[20240815,3323.85,3324.44,3325.0,3323.78,3324.71,10106675,1010668416.0,946],[20240815,3324.71,3324.8,3324.84,3323.43,3324.45,8024066,802407744.0,947],[20240815,3324.45,3324.09,3324.27,3323.43,3323.43,8015924,801593216.0,948],[20240815,3323.43,3323.38,3325.19,3323.25,3325.19,7825844,782585280.0,949],[20240815,3325.19,3325.36,3328.14,3325.36,3328.14,10300816,1030082624.0,950],[20240815,3328.14,3328.17,3330.5,3328.17,3330.46,17044829,1704483712.0,951],[20240815,3330.46,3331.06,3331.06,3328.08,3328.63,11299469,1129948160.0,952],[20240815,3328.63,3328.59,3329.39,3328.28,3328.96,7408038,740804800.0,953],[20240815,3328.96,3328.26,3328.26,3327.23,3327.34,6448706,644871744.0,954],[20240815,3327.34,3327.49,3327.49,3324.02,3324.02,8850681,885068864.0,955],[20240815,3324.02,3323.98,3323.98,3319.57,3319.63,8699304,869931392.0,956],[20240815,3319.63,3319.39,3327.83,3316.88,3327.83,13751036,1375104512.0,957],[20240815,3327.83,3327.22,3331.02,3326.76,3330.71,9698877,969888512.0,958],[20240815,3330.71,3330.47,3331.58,3330.11,3331.16,7213484,721349504.0,959],[20240815,3331.16,3331.9,3331.9,3330.13,3330.16,6443522,644353088.0,1000],[20240815,3330.16,3330.02,3330.88,3329.74,3329.86,7882867,788287936.0,1001],[20240815,3329.86,3329.64,3331.65,3327.85,3327.85,8357882,835789248.0,1002],[20240815,3327.85,3327.17,3327.17,3326.06,3326.09,6194413,619442240.0,1003],[20240815,3326.09,3325.99,3326.04,3324.09,3324.09,6209264,620927552.0,1004],[20240815,3324.09,3324.25,3324.26,3322.4,3322.71,6564494,656450496.0,1005],[20240815,3322.71,3322.71,3325.31,3322.42,3323.27,8816700,881671040.0,1006],[20240815,3323.27,3323.22,3323.44,3321.82,3322.96,7071405,707141312.0,1007],[20240815,3322.96,3323.13,3326.56,3323.13,3325.53,7736517,773652928.0,1008],[20240815,3325.53,3325.79,3325.96,3324.44,3325.42,5445225,544523584.0,1009],[20240815,3325.42,3325.52,3328.92,3325.28,3328.67,8190221,819023168.0,1010],[20240815,3328.67,3328.59,3334.45,3328.59,3334.45,13945406,1394541568.0,1011],[20240815,3334.45,3334.35,3334.35,3332.09,3332.1,9988650,998865984.0,1012],[20240815,3332.1,3332.27,3336.04,3332.27,3336.04,10934591,1093460224.0,1013],[20240815,3336.04,3336.86,3337.76,3335.92,3337.07,11729834,1172984576.0,1014],[20240815,3337.07,3336.92,3341.04,3336.42,3339.91,15253756,1525376384.0,1015],[20240815,3339.91,3339.96,3343.78,3339.8,3342.08,17134687,1713469696.0,1016],[20240815,3342.08,3343.12,3344.98,3343.12,3344.98,12361931,1236194176.0,1017],[20240815,3344.98,3345.18,3345.18,3341.38,3342.23,14039783,1403979264.0,1018],[20240815,3342.23,3342.32,3343.5,3340.87,3343.5,10135852,1013586304.0,1019],[20240815,3343.5,3343.45,3348.71,3343.45,3348.71,15362040,1536204928.0,1020],[20240815,3348.71,3349.07,3350.52,3346.38,3348.69,17340568,1734057856.0,1021],[20240815,3348.69,3349.08,3349.44,3347.8,3348.19,10339853,1033986496.0,1022],[20240815,3348.19,3348.28,3350.48,3348.28,3349.86,12025116,1202512384.0,1023],[20240815,3349.86,3349.63,3349.63,3345.12,3345.2,10767247,1076725888.0,1024],[20240815,3345.2,3345.93,3346.85,3345.15,3345.52,9351103,935111296.0,1025],[20240815,3345.52,3345.26,3348.25,3345.26,3346.74,10155960,1015596992.0,1026],[20240815,3346.74,3346.28,3348.52,3345.64,3347.42,7917800,791780736.0,1027],[20240815,3347.42,3347.12,3350.27,3346.48,3349.88,10551644,1055165440.0,1028],[20240815,3349.88,3349.82,3350.41,3349.22,3350.41,9238578,923858752.0,1029],[20240815,3350.41,3350.18,3350.64,3347.33,3348.34,8220955,822096384.0,1030],[20240815,3348.34,3348.8,3353.33,3348.8,3353.33,14796004,1479601280.0,1031],[20240815,3353.33,3353.65,3356.76,3353.51,3356.43,14620777,1462078464.0,1032],[20240815,3356.43,3356.28,3356.28,3351.93,3352.31,13208824,1320883584.0,1033],[20240815,3352.31,3352.06,3352.06,3350.54,3350.83,7492866,749287680.0,1034],[20240815,3350.83,3350.81,3350.91,3347.84,3347.84,7442500,744251008.0,1035],[20240815,3347.84,3347.36,3348.77,3346.86,3347.72,8529576,852958784.0,1036],[20240815,3347.72,3348.02,3348.59,3347.3,3347.96,7366689,736670016.0,1037],[20240815,3347.96,3348.53,3351.44,3348.44,3350.62,7951656,795166720.0,1038],[20240815,3350.62,3350.41,3351.68,3350.03,3351.39,6660431,666044032.0,1039],[20240815,3351.39,3351.13,3351.21,3349.38,3349.79,6890058,689006656.0,1040],[20240815,3349.79,3350.0,3350.0,3348.08,3348.31,6274981,627499072.0,1041],[20240815,3348.31,3348.45,3350.29,3348.45,3349.79,6929378,692938688.0,1042],[20240815,3349.79,3349.68,3349.75,3348.49,3348.89,5153584,515359424.0,1043],[20240815,3348.89,3348.86,3349.8,3348.8,3349.7,5657214,565722560.0,1044],[20240815,3349.7,3349.94,3350.58,3349.64,3350.58,5444470,544447680.0,1045],[20240815,3350.58,3350.75,3350.94,3349.99,3350.94,7478518,747852544.0,1046],[20240815,3350.94,3350.77,3350.8,3349.59,3349.64,5779130,577914048.0,1047],[20240815,3349.64,3349.72,3349.72,3347.71,3347.71,5722033,572204288.0,1048],[20240815,3347.71,3347.65,3347.65,3346.62,3346.71,5815813,581582208.0,1049],[20240815,3346.71,3346.56,3346.56,3345.88,3345.9,6384108,638411840.0,1050],[20240815,3345.9,3346.02,3346.05,3344.88,3344.92,4849663,484967264.0,1051],[20240815,3344.92,3344.83,3344.83,3342.55,3342.55,5734020,573403008.0,1052],[20240815,3342.55,3342.61,3342.61,3341.77,3342.41,5309086,530909664.0,1053],[20240815,3342.41,3342.36,3342.47,3341.34,3341.75,4207315,420732608.0,1054],[20240815,3341.75,3341.38,3341.78,3340.73,3340.83,4164510,416452000.0,1055],[20240815,3340.83,3340.99,3341.49,3340.9,3341.46,5361634,536164288.0,1056],[20240815,3341.46,3341.82,3345.9,3341.82,3345.9,6594827,659483840.0,1057],[20240815,3345.9,3345.5,3346.3,3343.78,3343.78,6168406,616841408.0,1058],[20240815,3343.78,3343.73,3344.44,3343.73,3344.43,4109824,410983360.0,1059],[20240815,3344.43,3344.56,3345.25,3344.22,3345.0,5049956,504996704.0,1100],[20240815,3345.0,3344.9,3346.73,3344.7,3346.73,6064744,606475264.0,1101],[20240815,3346.73,3347.53,3348.89,3347.53,3347.71,7472628,747263808.0,1102],[20240815,3347.71,3347.83,3348.94,3347.09,3348.66,5264518,526452800.0,1103],[20240815,3348.66,3348.42,3348.56,3345.93,3345.93,5778403,577841280.0,1104],[20240815,3345.93,3345.91,3345.91,3344.77,3344.82,4934239,493424672.0,1105],[20240815,3344.82,3344.78,3344.78,3343.92,3344.1,3704160,370416864.0,1106],[20240815,3344.1,3343.74,3344.52,3343.43,3344.38,3792148,379215680.0,1107],[20240815,3344.38,3344.36,3344.8,3344.06,3344.8,3892505,389251264.0,1108],[20240815,3344.8,3344.66,3345.02,3344.56,3344.76,3446829,344684064.0,1109],[20240815,3344.76,3344.8,3345.38,3343.98,3345.06,3146252,314626240.0,1110],[20240815,3345.06,3345.07,3347.97,3345.07,3347.97,4847855,484786624.0,1111],[20240815,3347.97,3347.88,3347.88,3346.45,3346.54,3373208,337321600.0,1112],[20240815,3346.54,3346.62,3346.63,3346.07,3346.33,2833485,283349504.0,1113],[20240815,3346.33,3346.34,3346.34,3345.52,3345.52,3436053,343606400.0,1114],[20240815,3345.52,3345.69,3347.5,3345.41,3347.31,5829934,582994432.0,1115],[20240815,3347.31,3347.61,3348.07,3347.15,3347.71,3470873,347088384.0,1116],[20240815,3347.71,3347.98,3349.62,3347.78,3349.12,5334022,533403456.0,1117],[20240815,3349.12,3349.24,3349.34,3348.58,3348.92,3442966,344297696.0,1118],[20240815,3348.92,3349.02,3349.13,3348.36,3348.96,3048608,304862144.0,1119],[20240815,3348.96,3348.71,3349.35,3348.64,3349.35,4315335,431534432.0,1120],[20240815,3349.35,3349.33,3349.5,3348.9,3349.08,3864091,386410016.0,1121],[20240815,3349.08,3348.65,3349.28,3348.5,3349.0,3681559,368157024.0,1122],[20240815,3349.0,3349.01,3349.2,3348.0,3349.2,3169531,316954272.0,1123],[20240815,3349.2,3348.72,3350.12,3348.72,3350.02,4042630,404263872.0,1124],[20240815,3350.02,3350.3,3350.3,3349.57,3349.7,2755392,275540224.0,1125],[20240815,3349.7,3349.69,3349.77,3349.33,3349.33,2962990,296300288.0,1126],[20240815,3349.33,3349.35,3349.49,3348.37,3348.37,2755006,275501728.0,1127],[20240815,3348.37,3348.54,3348.54,3347.76,3347.76,2349732,234974208.0,1128],[20240815,3347.76,3347.63,3348.77,3347.63,3348.33,2898844,289885152.0,1129],[20240815,3348.33,3348.47,3348.47,3347.4,3347.4,2229006,222901552.0,1130],[20240815,3347.4,3347.57,3348.17,3346.81,3347.57,11187376,1118738688.0,1301],[20240815,3347.57,3347.38,3347.76,3345.67,3345.9,4685721,468573024.0,1302],[20240815,3345.9,3345.68,3345.94,3345.26,3345.3,3362535,336254560.0,1303],[20240815,3345.3,3345.12,3345.46,3344.21,3344.21,3510406,351041376.0,1304],[20240815,3344.21,3344.07,3344.25,3341.91,3341.91,5024883,502489568.0,1305],[20240815,3341.91,3341.68,3341.68,3339.98,3340.19,5421473,542148096.0,1306],[20240815,3340.19,3340.11,3340.73,3339.71,3340.71,3343747,334375744.0,1307],[20240815,3340.71,3340.6,3340.64,3339.33,3339.33,3523619,352362880.0,1308],[20240815,3339.33,3339.45,3339.45,3338.75,3338.75,3161599,316160864.0,1309],[20240815,3338.75,3338.64,3338.93,3338.4,3338.49,3088275,308828416.0,1310],[20240815,3338.49,3338.53,3338.73,3337.44,3337.67,3672501,367251008.0,1311],[20240815,3337.67,3337.61,3338.69,3337.06,3337.94,3444674,344468288.0,1312],[20240815,3337.94,3338.25,3338.25,3337.6,3337.77,2495524,249553200.0,1313],[20240815,3337.77,3337.89,3338.14,3337.65,3337.82,2679582,267959152.0,1314],[20240815,3337.82,3337.8,3337.8,3336.57,3336.96,3612702,361271264.0,1315],[20240815,3336.96,3336.92,3336.92,3335.89,3335.9,4169025,416903360.0,1316],[20240815,3335.9,3335.66,3335.9,3334.81,3335.16,4367541,436755040.0,1317],[20240815,3335.16,3335.15,3335.16,3334.78,3334.92,3458841,345884992.0,1318],[20240815,3334.92,3334.88,3335.2,3334.34,3335.2,3294493,329450368.0,1319],[20240815,3335.2,3335.18,3336.92,3335.17,3336.86,3714607,371461888.0,1320],[20240815,3336.86,3336.62,3336.87,3335.46,3335.46,3007064,300707168.0,1321],[20240815,3335.46,3335.47,3336.0,3335.45,3335.52,2286790,228680144.0,1322],[20240815,3335.52,3335.49,3335.65,3335.27,3335.65,2423654,242366224.0,1323],[20240815,3335.65,3335.73,3335.86,3335.28,3335.28,2589540,258955136.0,1324],[20240815,3335.28,3335.39,3335.74,3335.25,3335.73,2604831,260484160.0,1325],[20240815,3335.73,3335.69,3335.9,3335.3,3335.9,2531185,253119344.0,1326],[20240815,3335.9,3335.82,3336.0,3335.39,3335.39,2475512,247552064.0,1327],[20240815,3335.39,3335.61,3335.87,3335.32,3335.81,2499758,249976736.0,1328],[20240815,3335.81,3335.76,3335.85,3335.45,3335.64,2486808,248681824.0,1329],[20240815,3335.64,3335.7,3335.7,3335.24,3335.37,2692223,269223232.0,1330],[20240815,3335.37,3335.2,3335.36,3334.07,3334.13,3893323,389333312.0,1331],[20240815,3334.13,3333.99,3333.99,3333.32,3333.5,3570447,357046048.0,1332],[20240815,3333.5,3333.69,3334.83,3333.46,3334.68,4037273,403727968.0,1333],[20240815,3334.68,3334.34,3334.46,3333.27,3333.27,3482593,348260256.0,1334],[20240815,3333.27,3333.03,3333.14,3332.11,3332.31,4250278,425028928.0,1335],[20240815,3332.31,3332.12,3332.21,3331.56,3331.85,3495671,349568256.0,1336],[20240815,3331.85,3331.62,3331.72,3330.72,3330.72,3309791,330980192.0,1337],[20240815,3330.72,3330.93,3331.94,3330.93,3331.58,3999691,399970368.0,1338],[20240815,3331.58,3331.78,3332.8,3331.78,3332.71,2848619,284862880.0,1339],[20240815,3332.71,3332.48,3334.11,3332.48,3333.74,3351451,335146144.0,1340],[20240815,3333.74,3333.45,3333.86,3332.51,3332.76,2815587,281559744.0,1341],[20240815,3332.76,3332.5,3332.99,3332.11,3332.11,2339666,233967504.0,1342],[20240815,3332.11,3332.17,3332.51,3331.8,3331.8,2325892,232590096.0,1343],[20240815,3331.8,3331.82,3332.04,3331.51,3331.51,2504447,250445712.0,1344],[20240815,3331.51,3331.59,3331.71,3331.24,3331.66,2683693,268370304.0,1345],[20240815,3331.66,3331.36,3331.8,3331.28,3331.55,2769058,276906848.0,1346],[20240815,3331.55,3331.57,3331.72,3331.44,3331.58,3259436,325944384.0,1347],[20240815,3331.58,3331.63,3331.63,3329.29,3329.86,5788997,578900736.0,1348],[20240815,3329.86,3329.72,3330.44,3329.72,3330.01,3507664,350767264.0,1349],[20240815,3330.01,3330.07,3330.07,3328.53,3328.53,3464881,346488896.0,1350],[20240815,3328.53,3328.61,3329.01,3328.06,3329.01,3997616,399762656.0,1351],[20240815,3329.01,3329.01,3329.28,3328.74,3328.96,2562127,256213552.0,1352],[20240815,3328.96,3328.9,3330.59,3328.9,3330.59,3564913,356492416.0,1353],[20240815,3330.59,3330.89,3331.69,3330.89,3331.29,3135701,313570912.0,1354],[20240815,3331.29,3331.07,3331.6,3330.96,3331.33,2412298,241230912.0,1355],[20240815,3331.33,3331.13,3331.31,3330.67,3330.95,2221092,222109792.0,1356],[20240815,3330.95,3331.0,3331.19,3330.47,3330.83,2376840,237684928.0,1357],[20240815,3330.83,3330.52,3330.82,3330.2,3330.64,2415959,241596816.0,1358],[20240815,3330.64,3330.69,3330.72,3330.11,3330.37,2276330,227633792.0,1359],[20240815,3330.37,3330.31,3330.31,3329.46,3329.84,2604613,260462368.0,1400],[20240815,3329.84,3329.7,3329.93,3328.57,3328.74,3199219,319922752.0,1401],[20240815,3328.74,3328.45,3328.71,3328.13,3328.28,3529200,352921184.0,1402],[20240815,3328.28,3328.05,3328.37,3327.5,3327.5,3231876,323188544.0,1403],[20240815,3327.5,3327.73,3328.25,3327.51,3328.09,2687124,268713408.0,1404],[20240815,3328.09,3328.05,3329.77,3328.05,3329.57,3341348,334135808.0,1405],[20240815,3329.57,3329.71,3329.76,3329.39,3329.69,2888631,288864160.0,1406],[20240815,3329.69,3330.08,3330.19,3329.12,3329.36,2783983,278399328.0,1407],[20240815,3329.36,3329.33,3329.49,3329.03,3329.03,2192584,219259280.0,1408],[20240815,3329.03,3329.04,3329.28,3328.46,3328.46,2946544,294655296.0,1409],[20240815,3328.46,3328.68,3328.76,3327.83,3328.01,2909865,290987360.0,1410],[20240815,3328.01,3327.95,3327.95,3326.47,3326.47,4364676,436468480.0,1411],[20240815,3326.47,3326.5,3326.5,3325.47,3325.56,4419706,441971520.0,1412],[20240815,3325.56,3325.69,3325.69,3324.9,3325.01,3574923,357493184.0,1413],[20240815,3325.01,3325.0,3326.17,3325.0,3326.13,3237395,323740320.0,1414],[20240815,3326.13,3325.93,3326.07,3325.5,3325.83,2422285,242229600.0,1415],[20240815,3325.83,3325.97,3326.07,3325.56,3325.56,2534745,253475488.0,1416],[20240815,3325.56,3325.7,3325.89,3325.29,3325.34,2965612,296562176.0,1417],[20240815,3325.34,3325.48,3326.09,3325.48,3325.97,2940417,294042560.0,1418],[20240815,3325.97,3325.99,3326.23,3325.71,3325.71,2470966,247097440.0,1419],[20240815,3325.71,3325.72,3326.09,3325.52,3325.81,2680895,268090480.0,1420],[20240815,3325.81,3325.68,3326.09,3325.41,3326.09,3385564,338557344.0,1421],[20240815,3326.09,3325.91,3326.2,3325.47,3325.64,2907356,290736480.0,1422],[20240815,3325.64,3325.61,3326.3,3325.42,3326.29,2850200,285020768.0,1423],[20240815,3326.29,3326.26,3326.96,3326.05,3326.96,3498398,349840640.0,1424],[20240815,3326.96,3326.96,3329.34,3326.96,3329.19,5052186,505219712.0,1425],[20240815,3329.19,3329.38,3330.31,3329.16,3330.31,4113212,411322176.0,1426],[20240815,3330.31,3330.28,3331.65,3330.28,3331.64,3987140,398714944.0,1427],[20240815,3331.64,3331.68,3331.8,3331.06,3331.09,3531023,353103264.0,1428],[20240815,3331.09,3331.36,3331.59,3330.94,3331.59,2705434,270544192.0,1429],[20240815,3331.59,3331.29,3331.29,3330.21,3330.44,3275033,327504224.0,1430],[20240815,3330.44,3330.42,3331.37,3330.26,3331.28,3121844,312185248.0,1431],[20240815,3331.28,3331.32,3333.68,3331.29,3333.68,4224951,422496320.0,1432],[20240815,3333.68,3333.66,3334.97,3333.23,3334.97,4458551,445856256.0,1433],[20240815,3334.97,3335.07,3335.4,3334.32,3334.55,3924755,392476672.0,1434],[20240815,3334.55,3334.35,3334.96,3334.21,3334.38,3445808,344581632.0,1435],[20240815,3334.38,3334.18,3334.33,3332.64,3332.69,4691495,469150304.0,1436],[20240815,3332.69,3332.77,3333.37,3332.76,3333.22,3012467,301247712.0,1437],[20240815,3333.22,3333.11,3333.43,3333.11,3333.24,3209217,320922656.0,1438],[20240815,3333.24,3333.21,3333.45,3333.08,3333.14,3357863,335787360.0,1439],[20240815,3333.14,3333.18,3333.75,3333.17,3333.41,3427454,342746048.0,1440],[20240815,3333.41,3333.64,3333.64,3331.75,3332.13,5296907,529691744.0,1441],[20240815,3332.13,3332.09,3332.32,3330.21,3332.32,7006709,700672000.0,1442],[20240815,3332.32,3333.45,3339.71,3333.45,3339.71,14605078,1460508800.0,1443],[20240815,3339.71,3339.83,3339.96,3338.89,3339.96,6610489,661049856.0,1444],[20240815,3339.96,3340.24,3340.76,3339.82,3339.82,5993746,599375616.0,1445],[20240815,3339.82,3340.82,3342.05,3340.13,3341.0,6745388,674539776.0,1446],[20240815,3341.0,3341.24,3343.41,3341.24,3343.24,7931466,793147712.0,1447],[20240815,3343.24,3343.38,3343.38,3341.82,3342.7,6935510,693552064.0,1448],[20240815,3342.7,3343.13,3343.13,3341.91,3342.82,7058233,705824256.0,1449],[20240815,3342.82,3342.67,3344.76,3342.67,3344.47,7834121,783412864.0,1450],[20240815,3344.47,3344.85,3344.85,3343.09,3344.33,8958421,895843008.0,1451],[20240815,3344.33,3344.53,3345.59,3344.21,3345.42,9927279,992728704.0,1452],[20240815,3345.42,3345.43,3346.24,3344.28,3346.02,11396318,1139632768.0,1453],[20240815,3346.02,3345.5,3346.85,3344.81,3346.85,10265165,1026517248.0,1454],[20240815,3346.85,3346.13,3346.94,3345.53,3345.95,11057412,1105742464.0,1455],[20240815,3345.95,3346.52,3346.91,3345.65,3346.15,11540284,1154029440.0,1456],[20240815,3346.15,3345.63,3346.48,3344.67,3345.3,11022049,1102205824.0,1457],[20240815,3345.3,3345.3,3345.3,3344.88,3344.88,627348,62735000.0,1458],[20240815,3344.88,3344.88,3344.88,3344.88,3344.88,0,0.0,1459],[20240815,3344.88,3344.28,3344.28,3341.95,3341.95,14899922,1489992320.0,1500],[20240816,3341.95,3342.03,3344.34,3341.12,3341.14,42359987,4235999744.0,931],[20240816,3341.14,3341.01,3341.18,3337.41,3337.41,19452890,1945289984.0,932],[20240816,3337.41,3337.49,3338.81,3336.47,3338.81,18372405,1837241728.0,933],[20240816,3338.81,3338.98,3339.05,3337.29,3338.27,13683578,1368358656.0,934],[20240816,3338.27,3337.87,3338.61,3336.63,3336.77,13864603,1386461312.0,935],[20240816,3336.77,3336.83,3337.48,3335.62,3337.38,14311579,1431158912.0,936],[20240816,3337.38,3337.46,3338.68,3337.46,3338.15,12926575,1292658304.0,937],[20240816,3338.15,3338.14,3341.7,3338.14,3341.7,12613883,1261389440.0,938],[20240816,3341.7,3341.44,3347.16,3341.44,3346.77,15916108,1591611776.0,939],[20240816,3346.77,3346.31,3348.79,3345.76,3348.13,14165026,1416503424.0,940],[20240816,3348.13,3347.98,3348.49,3346.1,3346.58,11919081,1191908992.0,941],[20240816,3346.58,3346.41,3347.35,3345.72,3347.35,11591073,1159108224.0,942],[20240816,3347.35,3347.6,3348.24,3346.86,3347.9,12219708,1221971712.0,943],[20240816,3347.9,3347.8,3347.8,3346.82,3346.82,9311130,931113728.0,944],[20240816,3346.82,3346.92,3347.83,3345.14,3345.57,13045352,1304536192.0,945],[20240816,3345.57,3345.78,3345.84,3343.69,3344.44,9450923,945093440.0,946],[20240816,3344.44,3344.6,3344.68,3343.57,3343.84,7818743,781875456.0,947],[20240816,3343.84,3343.69,3344.31,3342.97,3343.66,8738426,873843712.0,948],[20240816,3343.66,3343.92,3344.15,3342.3,3342.3,8757582,875759360.0,949],[20240816,3342.3,3342.53,3343.81,3342.53,3343.81,9128603,912861248.0,950],[20240816,3343.81,3343.86,3343.86,3341.83,3342.02,13242021,1324202880.0,951],[20240816,3342.02,3341.76,3349.3,3340.54,3349.3,14641943,1464195200.0,952],[20240816,3349.3,3349.36,3354.63,3349.36,3351.31,14830559,1483057024.0,953],[20240816,3351.31,3351.14,3352.72,3351.14,3351.47,8631352,863135936.0,954],[20240816,3351.47,3351.44,3351.44,3349.39,3349.59,7291902,729191104.0,955],[20240816,3349.59,3349.34,3352.82,3349.34,3352.82,10592064,1059207296.0,956],[20240816,3352.82,3352.57,3352.57,3351.1,3351.67,8423430,842343808.0,957],[20240816,3351.67,3351.76,3351.8,3351.28,3351.78,7102827,710283712.0,958],[20240816,3351.78,3351.91,3355.67,3351.66,3354.84,11404877,1140488576.0,959],[20240816,3354.84,3354.98,3356.11,3354.97,3355.71,8489436,848944576.0,1000],[20240816,3355.71,3355.63,3356.91,3353.59,3353.59,12255262,1225527168.0,1001],[20240816,3353.59,3353.57,3353.57,3349.98,3349.98,9390952,939096384.0,1002],[20240816,3349.98,3349.88,3350.64,3347.97,3350.17,9961489,996149760.0,1003],[20240816,3350.17,3350.38,3350.93,3350.27,3350.7,7949445,794945600.0,1004],[20240816,3350.7,3350.52,3350.61,3348.26,3348.51,7693566,769357824.0,1005],[20240816,3348.51,3348.56,3348.68,3347.55,3347.91,6642987,664299584.0,1006],[20240816,3347.91,3347.88,3348.1,3347.19,3347.35,7817120,781712960.0,1007],[20240816,3347.35,3347.39,3347.39,3345.73,3345.87,6787407,678742080.0,1008],[20240816,3345.87,3346.03,3348.46,3345.82,3348.3,7818463,781847296.0,1009],[20240816,3348.3,3348.54,3348.68,3348.08,3348.1,6858986,685899456.0,1010],[20240816,3348.1,3348.13,3349.49,3348.13,3348.51,6621939,662194944.0,1011],[20240816,3348.51,3348.6,3348.6,3346.86,3347.05,5604663,560467264.0,1012],[20240816,3347.05,3346.87,3347.26,3346.53,3346.53,6369818,636982848.0,1013],[20240816,3346.53,3346.95,3346.95,3345.94,3346.17,5488852,548886144.0,1014],[20240816,3346.17,3346.1,3347.3,3345.68,3347.3,6031075,603108544.0,1015],[20240816,3347.3,3347.5,3347.91,3346.65,3346.82,5723919,572393152.0,1016],[20240816,3346.82,3346.8,3346.95,3346.03,3346.11,6409876,640988736.0,1017],[20240816,3346.11,3346.24,3348.06,3345.93,3347.57,7694026,769403520.0,1018],[20240816,3347.57,3347.62,3347.68,3346.3,3346.3,6140070,614008000.0,1019],[20240816,3346.3,3346.61,3355.87,3346.44,3352.9,19548100,1954810880.0,1020],[20240816,3352.9,3352.91,3352.91,3350.82,3350.87,5934830,593484224.0,1021],[20240816,3350.87,3351.57,3351.57,3350.54,3350.54,3777252,377726112.0,1022],[20240816,3350.54,3350.7,3351.5,3350.7,3351.47,4061193,406120128.0,1023],[20240816,3351.47,3351.44,3353.73,3351.44,3353.09,5627330,562733824.0,1024],[20240816,3353.09,3353.39,3353.52,3351.39,3351.39,4784743,478475456.0,1025],[20240816,3351.39,3351.54,3351.75,3350.95,3351.7,4743267,474327808.0,1026],[20240816,3351.7,3351.63,3352.41,3351.23,3351.47,5704675,570468672.0,1027],[20240816,3351.47,3351.52,3351.65,3350.73,3350.75,5185292,518530272.0,1028],[20240816,3350.75,3350.86,3350.86,3348.62,3348.81,6398093,639810240.0,1029],[20240816,3348.81,3348.95,3350.6,3348.71,3350.6,4694023,469403200.0,1030],[20240816,3350.6,3350.73,3350.73,3349.57,3349.57,6012131,601214016.0,1031],[20240816,3349.57,3349.55,3349.75,3348.91,3349.15,5046995,504700672.0,1032],[20240816,3349.15,3349.22,3350.27,3348.88,3349.67,6618716,661872448.0,1033],[20240816,3349.67,3349.85,3349.85,3349.12,3349.12,4751315,475132416.0,1034],[20240816,3349.12,3349.34,3349.95,3349.15,3349.46,5261603,526161248.0,1035],[20240816,3349.46,3349.41,3349.57,3349.05,3349.44,5963162,596317248.0,1036],[20240816,3349.44,3349.65,3350.07,3349.02,3349.31,5681414,568142208.0,1037],[20240816,3349.31,3349.39,3349.67,3349.3,3349.6,4965652,496566112.0,1038],[20240816,3349.6,3349.77,3350.14,3349.54,3350.14,5109795,510980352.0,1039],[20240816,3350.14,3350.32,3350.33,3349.84,3350.07,4470530,447053952.0,1040],[20240816,3350.07,3350.22,3350.43,3349.57,3349.57,5247042,524705184.0,1041],[20240816,3349.57,3349.32,3349.32,3347.06,3347.06,7237843,723785344.0,1042],[20240816,3347.06,3346.77,3347.1,3346.6,3347.0,5403797,540380544.0,1043],[20240816,3347.0,3346.71,3346.94,3345.38,3345.54,5125336,512534624.0,1044],[20240816,3345.54,3345.46,3346.03,3345.46,3345.74,4530161,453017120.0,1045],[20240816,3345.74,3345.77,3346.09,3345.38,3345.38,4503295,450330560.0,1046],[20240816,3345.38,3345.43,3345.88,3345.4,3345.88,3778631,377864128.0,1047],[20240816,3345.88,3345.67,3345.85,3345.11,3345.29,4363870,436387968.0,1048],[20240816,3345.29,3345.21,3345.28,3344.57,3344.57,4510047,451005568.0,1049],[20240816,3344.57,3344.67,3345.65,3344.67,3345.45,5222026,522203456.0,1050],[20240816,3345.45,3345.43,3346.14,3345.43,3345.67,4209750,420976224.0,1051],[20240816,3345.67,3345.57,3345.57,3343.48,3343.48,5374985,537499392.0,1052],[20240816,3343.48,3343.51,3343.75,3343.36,3343.67,4265361,426537216.0,1053],[20240816,3343.67,3343.44,3343.87,3343.39,3343.54,4034255,403426560.0,1054],[20240816,3343.54,3343.57,3344.06,3343.57,3344.05,3802858,380286944.0,1055],[20240816,3344.05,3344.01,3344.13,3343.48,3343.61,3384927,338493632.0,1056],[20240816,3343.61,3343.76,3343.76,3342.67,3342.87,3510481,351049248.0,1057],[20240816,3342.87,3343.0,3343.71,3342.85,3343.65,3704466,370447488.0,1058],[20240816,3343.65,3343.84,3344.23,3343.78,3344.14,3246029,324603968.0,1059],[20240816,3344.14,3344.08,3344.31,3343.57,3343.62,3426475,342648544.0,1100],[20240816,3343.62,3343.67,3343.67,3342.57,3342.57,4853487,485349600.0,1101],[20240816,3342.57,3342.65,3342.7,3342.02,3342.42,4457573,445758400.0,1102],[20240816,3342.42,3342.44,3342.91,3342.39,3342.83,3688594,368860384.0,1103],[20240816,3342.83,3342.79,3343.17,3342.42,3342.69,3467922,346793280.0,1104],[20240816,3342.69,3342.33,3343.17,3342.33,3343.13,3458555,345856352.0,1105],[20240816,3343.13,3343.11,3344.58,3343.11,3344.31,4183753,418376288.0,1106],[20240816,3344.31,3344.5,3344.6,3344.07,3344.27,2879823,287983392.0,1107],[20240816,3344.27,3344.31,3344.69,3344.18,3344.6,2626991,262700048.0,1108],[20240816,3344.6,3344.73,3344.73,3344.02,3344.65,2740399,274040992.0,1109],[20240816,3344.65,3344.45,3344.89,3344.34,3344.46,2966330,296634048.0,1110],[20240816,3344.46,3344.35,3344.35,3343.11,3343.24,3439670,343968096.0,1111],[20240816,3343.24,3343.1,3343.1,3342.3,3342.48,2836324,283633536.0,1112],[20240816,3342.48,3342.54,3342.54,3341.83,3341.97,3734457,373446784.0,1113],[20240816,3341.97,3342.09,3344.01,3342.09,3343.73,3632856,363286528.0,1114],[20240816,3343.73,3343.94,3343.94,3343.04,3343.65,2500925,250093584.0,1115],[20240816,3343.65,3343.69,3344.09,3343.53,3343.63,2541448,254145680.0,1116],[20240816,3343.63,3343.68,3344.49,3343.68,3344.06,3030835,303084640.0,1117],[20240816,3344.06,3343.99,3344.36,3343.8,3344.08,2399878,239988576.0,1118],[20240816,3344.08,3344.03,3344.11,3343.45,3343.67,2569697,256970704.0,1119],[20240816,3343.67,3343.63,3343.9,3343.5,3343.9,2253311,225331968.0,1120],[20240816,3343.9,3343.95,3344.48,3343.78,3344.12,2535940,253595120.0,1121],[20240816,3344.12,3344.21,3344.21,3343.13,3343.13,2366079,236608928.0,1122],[20240816,3343.13,3343.41,3343.55,3343.13,3343.36,2473266,247327856.0,1123],[20240816,3343.36,3343.39,3343.48,3342.88,3342.94,2451520,245152880.0,1124],[20240816,3342.94,3343.21,3343.21,3342.73,3342.79,2491700,249171008.0,1125],[20240816,3342.79,3342.95,3343.55,3342.89,3343.22,2609642,260965200.0,1126],[20240816,3343.22,3343.36,3343.52,3342.6,3342.85,2956413,295642368.0,1127],[20240816,3342.85,3342.83,3343.34,3342.72,3343.11,2343626,234363472.0,1128],[20240816,3343.11,3343.17,3343.21,3342.71,3342.75,2422352,242236064.0,1129],[20240816,3342.75,3343.26,3343.26,3342.8,3343.21,2716004,271601472.0,1130],[20240816,3343.21,3343.1,3343.11,3341.8,3342.33,9333163,933317120.0,1301],[20240816,3342.33,3342.21,3342.29,3340.74,3340.74,4097414,409742272.0,1302],[20240816,3340.74,3340.8,3341.07,3340.07,3340.07,3633621,363362976.0,1303],[20240816,3340.07,3340.02,3340.75,3338.78,3338.78,3772577,377258816.0,1304],[20240816,3338.78,3338.93,3339.05,3337.21,3337.21,5488100,548811072.0,1305],[20240816,3337.21,3337.57,3338.25,3336.69,3336.92,5908306,590831616.0,1306],[20240816,3336.92,3336.72,3336.98,3336.43,3336.43,3586481,358649536.0,1307],[20240816,3336.43,3336.45,3343.85,3336.2,3343.58,11270560,1127057024.0,1308],[20240816,3343.58,3343.63,3345.49,3343.18,3345.06,3971465,397147584.0,1309],[20240816,3345.06,3345.12,3345.19,3343.51,3345.19,3226546,322655616.0,1310],[20240816,3345.19,3345.27,3346.51,3345.27,3345.72,4224102,422411328.0,1311],[20240816,3345.72,3345.77,3346.21,3344.84,3345.73,3174367,317437504.0,1312],[20240816,3345.73,3346.53,3347.82,3346.51,3346.51,4636881,463688864.0,1313],[20240816,3346.51,3346.96,3349.07,3346.96,3348.9,4086936,408694720.0,1314],[20240816,3348.9,3349.49,3349.58,3346.12,3347.72,5612604,561261312.0,1315],[20240816,3347.72,3347.4,3348.38,3346.37,3346.37,3555805,355581408.0,1316],[20240816,3346.37,3346.93,3348.41,3346.85,3347.32,3598610,359862016.0,1317],[20240816,3347.32,3347.29,3348.38,3345.14,3345.14,5533099,553310848.0,1318],[20240816,3345.14,3345.34,3345.5,3344.64,3344.98,2644822,264483200.0,1319],[20240816,3344.98,3344.59,3344.61,3343.94,3343.94,3132513,313252416.0,1320],[20240816,3343.94,3344.12,3344.18,3343.68,3343.68,2820287,282029888.0,1321],[20240816,3343.68,3343.4,3344.15,3343.07,3343.07,3139981,313999168.0,1322],[20240816,3343.07,3343.04,3343.46,3343.01,3343.07,3438789,343880096.0,1323],[20240816,3343.07,3343.13,3343.19,3342.25,3342.35,2648926,264893792.0,1324],[20240816,3342.35,3342.43,3342.43,3341.54,3341.62,3344959,334496768.0,1325],[20240816,3341.62,3341.71,3342.9,3341.71,3342.41,3080333,308034336.0,1326],[20240816,3342.41,3341.95,3342.23,3341.34,3341.37,3300874,330088256.0,1327],[20240816,3341.37,3341.26,3342.89,3341.05,3342.74,3315337,331534624.0,1328],[20240816,3342.74,3342.63,3342.81,3341.76,3341.94,2517963,251797072.0,1329],[20240816,3341.94,3341.58,3342.01,3341.51,3341.84,2446861,244686992.0,1330],[20240816,3341.84,3341.8,3343.02,3341.8,3342.58,3251397,325140576.0,1331],[20240816,3342.58,3342.32,3342.41,3341.6,3341.6,4309021,430903072.0,1332],[20240816,3341.6,3341.76,3342.22,3340.83,3341.05,3272342,327235072.0,1333],[20240816,3341.05,3340.58,3340.97,3340.18,3340.18,3735988,373600000.0,1334],[20240816,3340.18,3340.46,3340.89,3339.95,3339.95,3040849,304085728.0,1335],[20240816,3339.95,3339.99,3342.32,3339.99,3341.38,4552156,455216608.0,1336],[20240816,3341.38,3341.44,3342.08,3341.19,3341.19,3089793,308980224.0,1337],[20240816,3341.19,3341.17,3341.17,3340.43,3340.58,3331857,333186752.0,1338],[20240816,3340.58,3340.77,3340.8,3340.2,3340.2,3270850,327085952.0,1339],[20240816,3340.2,3340.03,3341.55,3339.89,3340.56,3358555,335856608.0,1340],[20240816,3340.56,3340.56,3340.79,3339.69,3339.69,3120991,312100064.0,1341],[20240816,3339.69,3339.66,3340.08,3339.35,3339.58,3297796,329780768.0,1342],[20240816,3339.58,3339.57,3339.8,3339.2,3339.37,3418914,341892384.0,1343],[20240816,3339.37,3339.44,3339.96,3339.43,3339.64,3328778,332878944.0,1344],[20240816,3339.64,3339.75,3341.08,3339.49,3340.7,3978055,397806592.0,1345],[20240816,3340.7,3340.89,3341.19,3340.52,3340.55,2900342,290035008.0,1346],[20240816,3340.55,3340.7,3341.98,3340.49,3341.74,3682746,368275424.0,1347],[20240816,3341.74,3341.8,3342.11,3341.66,3341.79,2655838,265584928.0,1348],[20240816,3341.79,3341.94,3342.12,3341.72,3342.12,2433425,243343776.0,1349],[20240816,3342.12,3341.95,3342.71,3341.81,3342.71,2690182,269019296.0,1350],[20240816,3342.71,3342.9,3343.08,3341.47,3341.47,4247705,424771744.0,1351],[20240816,3341.47,3341.78,3341.78,3341.15,3341.58,2890780,289078848.0,1352],[20240816,3341.58,3341.25,3342.0,3341.25,3341.56,2831906,283191520.0,1353],[20240816,3341.56,3341.81,3342.0,3341.13,3341.38,3017237,301724640.0,1354],[20240816,3341.38,3341.35,3341.7,3341.28,3341.66,3213182,321319360.0,1355],[20240816,3341.66,3341.42,3342.59,3341.31,3342.52,2938534,293854432.0,1356],[20240816,3342.52,3342.29,3342.29,3341.37,3341.37,2802836,280284608.0,1357],[20240816,3341.37,3341.34,3341.74,3341.19,3341.28,2748090,274809984.0,1358],[20240816,3341.28,3341.31,3341.52,3340.91,3340.91,2754438,275444832.0,1359],[20240816,3340.91,3341.17,3343.49,3340.7,3342.39,4415523,441553344.0,1400],[20240816,3342.39,3342.53,3342.53,3341.68,3341.68,2641085,264109344.0,1401],[20240816,3341.68,3341.71,3342.01,3341.28,3341.48,2417115,241712416.0,1402],[20240816,3341.48,3341.46,3341.46,3340.77,3340.91,2706593,270660288.0,1403],[20240816,3340.91,3341.03,3341.08,3340.1,3340.48,3795219,379522752.0,1404],[20240816,3340.48,3342.59,3349.29,3342.59,3348.39,17773165,1777317376.0,1405],[20240816,3348.39,3348.39,3348.94,3347.08,3348.94,4193305,419331488.0,1406],[20240816,3348.94,3348.54,3348.54,3346.26,3347.86,3805048,380506144.0,1407],[20240816,3347.86,3347.93,3349.78,3347.5,3349.78,4330143,433015232.0,1408],[20240816,3349.78,3349.85,3349.85,3346.52,3346.52,3213691,321370176.0,1409],[20240816,3346.52,3346.58,3346.58,3345.14,3345.14,3069784,306979520.0,1410],[20240816,3345.14,3345.1,3345.13,3343.25,3343.25,3795131,379514240.0,1411],[20240816,3343.25,3343.34,3344.77,3342.6,3344.77,3181358,318136896.0,1412],[20240816,3344.77,3345.12,3345.12,3343.18,3343.34,3042166,304217312.0,1413],[20240816,3343.34,3343.56,3344.99,3343.25,3343.65,2796989,279699904.0,1414],[20240816,3343.65,3343.71,3344.21,3343.33,3343.36,2475016,247502720.0,1415],[20240816,3343.36,3343.33,3344.46,3342.85,3342.99,3216761,321677056.0,1416],[20240816,3342.99,3342.93,3343.09,3341.71,3342.28,3193588,319360064.0,1417],[20240816,3342.28,3342.11,3342.11,3341.0,3341.44,4614096,461410624.0,1418],[20240816,3341.44,3341.33,3341.43,3340.49,3340.72,4097321,409733120.0,1419],[20240816,3340.72,3340.86,3341.14,3340.5,3340.97,3670007,367001824.0,1420],[20240816,3340.97,3340.76,3340.81,3340.23,3340.56,3674984,367499360.0,1421],[20240816,3340.56,3340.23,3340.61,3339.95,3340.31,3305316,330532800.0,1422],[20240816,3340.31,3340.1,3342.29,3339.9,3341.93,5125052,512506208.0,1423],[20240816,3341.93,3341.78,3341.86,3340.56,3340.89,3247371,324738144.0,1424],[20240816,3340.89,3340.57,3342.46,3340.57,3341.63,3569904,356991552.0,1425],[20240816,3341.63,3341.34,3341.46,3340.92,3341.14,3288903,328891520.0,1426],[20240816,3341.14,3340.83,3340.85,3340.05,3340.44,3644094,364410400.0,1427],[20240816,3340.44,3340.5,3342.47,3340.5,3341.77,4765439,476545056.0,1428],[20240816,3341.77,3341.72,3341.72,3340.73,3341.02,3049689,304969696.0,1429],[20240816,3341.02,3340.82,3340.96,3340.5,3340.87,3014517,301452768.0,1430],[20240816,3340.87,3340.72,3342.37,3340.65,3341.82,4342356,434236576.0,1431],[20240816,3341.82,3341.82,3341.82,3340.96,3341.04,3248870,324888032.0,1432],[20240816,3341.04,3340.86,3340.88,3340.19,3340.2,4276283,427629088.0,1433],[20240816,3340.2,3340.34,3340.65,3339.71,3339.96,4097988,409799872.0,1434],[20240816,3339.96,3339.61,3341.25,3339.48,3340.88,5416275,541628480.0,1435],[20240816,3340.88,3340.94,3341.14,3340.61,3340.73,3546913,354692224.0,1436],[20240816,3340.73,3340.65,3340.87,3340.39,3340.87,4016813,401682400.0,1437],[20240816,3340.87,3340.61,3341.66,3340.61,3341.56,4583532,458354144.0,1438],[20240816,3341.56,3341.75,3344.33,3341.61,3343.95,8611444,861145472.0,1439],[20240816,3343.95,3343.64,3343.66,3342.64,3342.78,3925004,392501312.0,1440],[20240816,3342.78,3342.9,3346.15,3342.02,3346.15,8532793,853280512.0,1441],[20240816,3346.15,3346.31,3347.36,3345.46,3346.53,6645094,664510464.0,1442],[20240816,3346.53,3346.55,3347.23,3346.14,3347.23,4899086,489909536.0,1443],[20240816,3347.23,3347.85,3347.85,3347.16,3347.48,5311017,531102592.0,1444],[20240816,3347.48,3347.03,3347.03,3346.32,3346.79,5054418,505442848.0,1445],[20240816,3346.79,3346.98,3347.3,3345.98,3346.0,5589997,559000576.0,1446],[20240816,3346.0,3345.83,3345.83,3344.11,3345.44,6157382,615738944.0,1447],[20240816,3345.44,3345.0,3346.26,3345.0,3346.26,5554410,555441856.0,1448],[20240816,3346.26,3345.84,3347.32,3345.81,3347.09,6284622,628463232.0,1449],[20240816,3347.09,3346.58,3348.94,3346.58,3348.77,8443034,844304640.0,1450],[20240816,3348.77,3348.54,3348.58,3347.33,3348.22,8004947,800495744.0,1451],[20240816,3348.22,3348.14,3348.18,3346.36,3347.25,8643333,864334208.0,1452],[20240816,3347.25,3347.88,3347.88,3346.63,3347.25,7989373,798938368.0,1453],[20240816,3347.25,3347.44,3348.08,3346.74,3347.66,9257461,925747072.0,1454],[20240816,3347.66,3347.55,3348.64,3347.25,3348.4,9649961,964997184.0,1455],[20240816,3348.4,3348.64,3348.74,3347.23,3347.8,11441571,1144158208.0,1456],[20240816,3347.8,3347.62,3348.16,3346.81,3347.14,11814851,1181486208.0,1457],[20240816,3347.14,3347.73,3347.73,3347.28,3347.28,681403,68140480.0,1458],[20240816,3347.28,3347.28,3347.28,3347.28,3347.28,0,0.0,1459],[20240816,3347.28,3346.73,3346.73,3345.63,3345.63,14586680,1458668032.0,1500],[20240819,3345.63,3344.26,3352.49,3343.71,3350.45,44224998,4422500352.0,931],[20240819,3350.45,3350.44,3356.92,3350.44,3356.65,22509805,2250981376.0,932],[20240819,3356.65,3356.35,3358.89,3356.35,3356.96,19661577,1966158848.0,933],[20240819,3356.96,3357.1,3364.54,3356.66,3364.54,21354518,2135452800.0,934],[20240819,3364.54,3364.32,3370.27,3364.32,3370.25,20526088,2052609792.0,935],[20240819,3370.25,3370.94,3374.22,3369.58,3369.58,23464284,2346429184.0,936],[20240819,3369.58,3369.7,3374.33,3369.7,3372.3,20323322,2032333056.0,937],[20240819,3372.3,3372.2,3374.52,3371.67,3374.52,17951271,1795128192.0,938],[20240819,3374.52,3375.08,3375.96,3368.82,3369.97,22522672,2252268032.0,939],[20240819,3369.97,3369.59,3369.59,3365.04,3366.14,18330798,1833080576.0,940],[20240819,3366.14,3367.07,3367.07,3362.24,3362.37,14245512,1424552320.0,941],[20240819,3362.37,3362.48,3366.75,3362.24,3362.61,15598446,1559845504.0,942],[20240819,3362.61,3362.75,3362.87,3360.36,3360.55,10615563,1061557568.0,943],[20240819,3360.55,3360.68,3362.31,3360.51,3362.11,12331054,1233106560.0,944],[20240819,3362.11,3362.3,3364.27,3362.3,3364.27,10722946,1072295872.0,945],[20240819,3364.27,3363.93,3364.66,3363.27,3363.27,10998278,1099828864.0,946],[20240819,3363.27,3363.49,3366.21,3363.27,3364.21,13706899,1370691072.0,947],[20240819,3364.21,3364.18,3367.04,3364.1,3367.04,13359817,1335982592.0,948],[20240819,3367.04,3367.51,3368.02,3365.7,3366.37,11212771,1121278080.0,949],[20240819,3366.37,3366.75,3368.46,3366.75,3367.12,10120510,1012051968.0,950],[20240819,3367.12,3367.22,3367.87,3366.46,3366.67,13472110,1347212288.0,951],[20240819,3366.67,3366.29,3366.51,3364.49,3365.32,9456609,945661952.0,952],[20240819,3365.32,3365.38,3367.87,3365.38,3366.95,8915176,891518464.0,953],[20240819,3366.95,3367.08,3367.7,3366.55,3367.07,8257707,825771456.0,954],[20240819,3367.07,3366.97,3367.8,3366.53,3367.8,10117216,1011722752.0,955],[20240819,3367.8,3367.8,3371.21,3367.74,3369.04,13196623,1319663488.0,956],[20240819,3369.04,3368.88,3373.03,3368.88,3371.84,11250665,1125067520.0,957],[20240819,3371.84,3371.66,3371.66,3369.91,3370.99,8805405,880541440.0,958],[20240819,3370.99,3370.73,3371.68,3369.86,3371.22,8480640,848064768.0,959],[20240819,3371.22,3371.35,3375.17,3371.35,3374.27,11907541,1190755072.0,1000],[20240819,3374.27,3374.33,3375.58,3370.36,3370.36,12528303,1252831232.0,1001],[20240819,3370.36,3370.39,3370.54,3368.16,3369.13,10356345,1035635264.0,1002],[20240819,3369.13,3369.15,3370.48,3368.94,3369.06,9579692,957970112.0,1003],[20240819,3369.06,3369.21,3369.3,3368.02,3368.64,9157578,915759040.0,1004],[20240819,3368.64,3368.75,3368.82,3367.85,3367.85,9611115,961112512.0,1005],[20240819,3367.85,3367.65,3367.71,3366.72,3367.11,8442299,844230976.0,1006],[20240819,3367.11,3367.04,3368.26,3365.92,3367.95,8539004,853901312.0,1007],[20240819,3367.95,3367.86,3367.9,3366.65,3366.99,6717626,671763584.0,1008],[20240819,3366.99,3366.8,3367.36,3366.8,3367.17,5948830,594883968.0,1009],[20240819,3367.17,3367.35,3367.66,3367.04,3367.47,6094810,609482368.0,1010],[20240819,3367.47,3367.25,3367.25,3366.4,3366.96,8024390,802439872.0,1011],[20240819,3366.96,3366.89,3368.42,3366.89,3367.06,8099971,809998016.0,1012],[20240819,3367.06,3367.57,3367.64,3367.2,3367.31,5973177,597318784.0,1013],[20240819,3367.31,3367.17,3367.26,3365.92,3365.92,6266735,626674688.0,1014],[20240819,3365.92,3365.94,3365.94,3365.1,3365.1,6255380,625538944.0,1015],[20240819,3365.1,3365.41,3366.77,3364.72,3366.77,7531399,753140928.0,1016],[20240819,3366.77,3366.63,3366.76,3365.6,3365.6,6465005,646501504.0,1017],[20240819,3365.6,3365.45,3366.96,3365.45,3366.5,7469056,746906368.0,1018],[20240819,3366.5,3366.39,3367.74,3366.39,3367.05,7221828,722183744.0,1019],[20240819,3367.05,3367.0,3367.3,3366.86,3367.07,6039109,603911936.0,1020],[20240819,3367.07,3367.02,3367.45,3366.73,3367.45,7101374,710138432.0,1021],[20240819,3367.45,3367.28,3367.57,3366.88,3367.03,6975156,697516480.0,1022],[20240819,3367.03,3367.05,3367.15,3365.41,3365.46,6533016,653302592.0,1023],[20240819,3365.46,3365.35,3365.51,3364.62,3364.62,5851139,585114752.0,1024],[20240819,3364.62,3364.38,3365.18,3364.38,3364.87,5098778,509878912.0,1025],[20240819,3364.87,3364.89,3365.58,3364.83,3365.12,5146063,514607264.0,1026],[20240819,3365.12,3365.27,3365.47,3364.74,3364.76,6158228,615823744.0,1027],[20240819,3364.76,3364.79,3364.83,3363.59,3363.87,5981811,598181824.0,1028],[20240819,3363.87,3363.69,3363.69,3362.8,3362.8,6503464,650347456.0,1029],[20240819,3362.8,3362.5,3363.38,3362.26,3362.26,6794384,679439360.0,1030],[20240819,3362.26,3362.19,3362.22,3361.01,3361.19,9285288,928529856.0,1031],[20240819,3361.19,3360.99,3361.1,3360.32,3360.88,6887466,688747456.0,1032],[20240819,3360.88,3360.66,3360.68,3359.83,3359.83,6665578,666558976.0,1033],[20240819,3359.83,3360.04,3360.86,3359.84,3360.76,5234433,523444448.0,1034],[20240819,3360.76,3360.76,3360.85,3360.04,3360.3,5428336,542834496.0,1035],[20240819,3360.3,3360.37,3360.48,3359.48,3359.48,5402755,540276416.0,1036],[20240819,3359.48,3359.63,3360.79,3359.63,3360.54,5930506,593051520.0,1037],[20240819,3360.54,3360.84,3360.84,3359.86,3359.9,5602741,560275072.0,1038],[20240819,3359.9,3360.05,3360.05,3358.81,3359.12,4957891,495790048.0,1039],[20240819,3359.12,3359.06,3359.06,3358.32,3358.34,4956111,495611936.0,1040],[20240819,3358.34,3358.29,3358.43,3357.61,3358.1,5200457,520046592.0,1041],[20240819,3358.1,3358.31,3359.46,3358.04,3359.46,4944138,494414752.0,1042],[20240819,3359.46,3359.31,3359.69,3359.16,3359.46,3933211,393322112.0,1043],[20240819,3359.46,3359.42,3359.42,3358.0,3358.23,4546918,454692768.0,1044],[20240819,3358.23,3357.8,3358.14,3357.46,3358.14,4402657,440266592.0,1045],[20240819,3358.14,3357.97,3359.86,3357.97,3359.59,5240168,524017920.0,1046],[20240819,3359.59,3359.68,3360.08,3359.25,3359.86,4475908,447591680.0,1047],[20240819,3359.86,3359.71,3361.11,3359.71,3361.04,4282661,428267296.0,1048],[20240819,3361.04,3360.92,3362.11,3360.38,3361.84,3891505,389151456.0,1049],[20240819,3361.84,3362.14,3362.14,3360.78,3360.86,3918078,391808480.0,1050],[20240819,3360.86,3360.89,3361.46,3360.59,3361.1,3375420,337542720.0,1051],[20240819,3361.1,3360.98,3361.63,3360.91,3361.35,3553216,355322464.0,1052],[20240819,3361.35,3361.5,3361.6,3360.4,3360.4,3791652,379166336.0,1053],[20240819,3360.4,3360.28,3360.47,3359.94,3360.15,3337670,333767936.0,1054],[20240819,3360.15,3360.1,3361.89,3360.1,3361.58,4409301,440930880.0,1055],[20240819,3361.58,3361.74,3362.06,3361.36,3362.04,3558739,355874624.0,1056],[20240819,3362.04,3361.97,3362.17,3360.95,3361.18,4324373,432438432.0,1057],[20240819,3361.18,3361.1,3361.13,3360.6,3360.76,3592243,359225248.0,1058],[20240819,3360.76,3360.43,3361.1,3360.34,3360.94,4429836,442984896.0,1059],[20240819,3360.94,3360.78,3360.88,3360.19,3360.23,3788583,378859136.0,1100],[20240819,3360.23,3360.36,3360.5,3358.92,3359.1,3991268,399127648.0,1101],[20240819,3359.1,3359.16,3359.75,3359.16,3359.59,3662130,366214176.0,1102],[20240819,3359.59,3359.46,3361.15,3359.26,3360.94,4463640,446364864.0,1103],[20240819,3360.94,3360.99,3361.16,3360.7,3360.73,4722103,472211264.0,1104],[20240819,3360.73,3360.72,3360.9,3360.05,3360.05,4220955,422096480.0,1105],[20240819,3360.05,3360.0,3360.13,3359.53,3359.72,3346730,334673984.0,1106],[20240819,3359.72,3359.6,3359.69,3358.94,3359.43,3319200,331921120.0,1107],[20240819,3359.43,3359.12,3359.55,3359.12,3359.43,3389561,338957280.0,1108],[20240819,3359.43,3359.26,3359.46,3359.14,3359.24,3223307,322331616.0,1109],[20240819,3359.24,3359.44,3360.5,3359.35,3360.24,3458121,345812960.0,1110],[20240819,3360.24,3360.35,3360.9,3360.22,3360.81,3098283,309829376.0,1111],[20240819,3360.81,3360.96,3361.0,3360.62,3360.62,3141299,314130592.0,1112],[20240819,3360.62,3360.7,3360.91,3360.28,3360.58,2817315,281732416.0,1113],[20240819,3360.58,3360.5,3360.82,3360.41,3360.58,2915453,291546080.0,1114],[20240819,3360.58,3360.47,3360.47,3359.87,3360.43,3116885,311689472.0,1115],[20240819,3360.43,3360.54,3360.74,3359.98,3360.32,3181603,318161472.0,1116],[20240819,3360.32,3360.0,3360.09,3359.32,3359.32,3198785,319879232.0,1117],[20240819,3359.32,3359.43,3360.72,3359.26,3360.72,3856023,385603104.0,1118],[20240819,3360.72,3360.66,3362.13,3360.66,3361.79,5250045,525005664.0,1119],[20240819,3361.79,3361.57,3361.64,3361.0,3361.29,3506477,350648448.0,1120],[20240819,3361.29,3361.22,3361.4,3360.46,3360.8,3883544,388355392.0,1121],[20240819,3360.8,3360.61,3360.84,3360.43,3360.63,3939890,393989888.0,1122],[20240819,3360.63,3360.42,3360.83,3360.38,3360.83,2778134,277814496.0,1123],[20240819,3360.83,3360.43,3360.97,3360.43,3360.73,2639102,263911216.0,1124],[20240819,3360.73,3360.52,3360.71,3360.02,3360.3,2836360,283637120.0,1125],[20240819,3360.3,3360.22,3360.43,3360.14,3360.16,2512064,251207200.0,1126],[20240819,3360.16,3360.32,3360.48,3360.1,3360.48,2784839,278484896.0,1127],[20240819,3360.48,3360.08,3360.23,3359.79,3360.11,3118562,311857120.0,1128],[20240819,3360.11,3359.9,3359.95,3359.45,3359.45,2969339,296935040.0,1129],[20240819,3359.45,3359.66,3359.67,3359.08,3359.25,3429342,342935232.0,1130],[20240819,3359.25,3359.43,3359.43,3356.93,3357.36,12889243,1288925184.0,1301],[20240819,3357.36,3357.43,3358.26,3357.43,3357.81,3865226,386523680.0,1302],[20240819,3357.81,3357.83,3359.85,3357.83,3359.85,4740450,474045952.0,1303],[20240819,3359.85,3359.89,3359.89,3358.35,3358.35,3516847,351685696.0,1304],[20240819,3358.35,3358.28,3358.44,3357.88,3358.13,4070767,407077824.0,1305],[20240819,3358.13,3358.11,3358.11,3356.71,3356.74,5243350,524336032.0,1306],[20240819,3356.74,3356.58,3356.76,3356.37,3356.42,3678708,367871872.0,1307],[20240819,3356.42,3356.14,3356.69,3355.97,3356.63,3458320,345832960.0,1308],[20240819,3356.63,3356.39,3356.53,3355.98,3356.13,3605211,360522240.0,1309],[20240819,3356.13,3356.14,3356.14,3355.23,3355.35,3668386,366839648.0,1310],[20240819,3355.35,3355.53,3355.87,3354.58,3354.58,3684621,368463040.0,1311],[20240819,3354.58,3354.63,3354.86,3354.19,3354.55,4496778,449678656.0,1312],[20240819,3354.55,3354.39,3354.49,3353.29,3353.41,3861387,386139584.0,1313],[20240819,3353.41,3353.39,3353.53,3352.99,3353.33,3894517,389452384.0,1314],[20240819,3353.33,3353.3,3353.36,3353.05,3353.22,3564827,356483936.0,1315],[20240819,3353.22,3353.25,3353.61,3352.82,3353.61,3812356,381236928.0,1316],[20240819,3353.61,3353.57,3353.57,3352.7,3352.75,3929792,392980224.0,1317],[20240819,3352.75,3352.86,3354.58,3352.74,3354.58,4133747,413375616.0,1318],[20240819,3354.58,3354.51,3355.69,3354.51,3355.5,4228899,422890816.0,1319],[20240819,3355.5,3355.49,3355.49,3354.51,3354.7,3364495,336450368.0,1320],[20240819,3354.7,3354.66,3354.8,3354.2,3354.6,3704361,370437248.0,1321],[20240819,3354.6,3354.61,3354.8,3354.36,3354.66,3383894,338390368.0,1322],[20240819,3354.66,3354.74,3354.74,3354.0,3354.26,3374275,337428512.0,1323],[20240819,3354.26,3354.34,3354.5,3353.84,3354.21,3380888,338089792.0,1324],[20240819,3354.21,3354.24,3354.36,3353.9,3354.02,3908844,390885248.0,1325],[20240819,3354.02,3354.1,3354.42,3354.03,3354.26,3272950,327296032.0,1326],[20240819,3354.26,3354.45,3354.5,3353.99,3354.44,3980554,398056480.0,1327],[20240819,3354.44,3354.41,3355.31,3354.36,3355.31,4492674,449268320.0,1328],[20240819,3355.31,3355.16,3355.33,3354.79,3355.12,3460483,346049408.0,1329],[20240819,3355.12,3355.2,3355.58,3355.19,3355.24,3607220,360722912.0,1330],[20240819,3355.24,3355.22,3355.35,3354.0,3354.84,5394017,539402560.0,1331],[20240819,3354.84,3354.9,3355.11,3354.39,3354.47,3726854,372686368.0,1332],[20240819,3354.47,3354.75,3356.42,3354.75,3356.42,4872583,487259552.0,1333],[20240819,3356.42,3356.5,3357.91,3356.5,3357.48,5493874,549388416.0,1334],[20240819,3357.48,3357.28,3357.31,3356.75,3356.9,4197273,419728288.0,1335],[20240819,3356.9,3356.86,3356.86,3355.0,3355.2,5130283,513029248.0,1336],[20240819,3355.2,3355.23,3355.23,3354.77,3354.88,3512785,351279616.0,1337],[20240819,3354.88,3354.81,3354.81,3354.2,3354.24,3291672,329168288.0,1338],[20240819,3354.24,3354.35,3354.6,3354.09,3354.44,3358174,335818496.0,1339],[20240819,3354.44,3354.39,3355.26,3354.39,3355.26,3274567,327457728.0,1340],[20240819,3355.26,3355.1,3355.21,3354.58,3354.82,2908441,290844992.0,1341],[20240819,3354.82,3354.93,3355.2,3354.76,3354.76,3233068,323307552.0,1342],[20240819,3354.76,3354.64,3354.83,3353.89,3354.34,4370046,437005792.0,1343],[20240819,3354.34,3354.3,3354.4,3353.7,3353.92,3796224,379623296.0,1344],[20240819,3353.92,3353.9,3353.97,3353.49,3353.51,4028589,402859616.0,1345],[20240819,3353.51,3353.72,3353.82,3353.06,3353.08,3365762,336577280.0,1346],[20240819,3353.08,3353.32,3354.33,3353.14,3354.03,4100065,410007424.0,1347],[20240819,3354.03,3354.08,3354.79,3353.84,3354.7,3368565,336857472.0,1348],[20240819,3354.7,3354.47,3354.9,3354.33,3354.79,3118001,311800992.0,1349],[20240819,3354.79,3354.77,3355.76,3354.62,3355.76,4497487,449749728.0,1350],[20240819,3355.76,3355.68,3356.56,3355.67,3356.56,3439536,343954464.0,1351],[20240819,3356.56,3356.62,3357.3,3356.62,3357.19,3875042,387505152.0,1352],[20240819,3357.19,3357.3,3357.36,3356.94,3357.24,2747298,274730752.0,1353],[20240819,3357.24,3357.08,3357.25,3356.61,3356.96,3124570,312457856.0,1354],[20240819,3356.96,3356.69,3356.89,3355.93,3356.46,3381940,338194912.0,1355],[20240819,3356.46,3356.42,3356.7,3356.12,3356.4,2431811,243182288.0,1356],[20240819,3356.4,3356.56,3356.59,3356.14,3356.36,2850779,285079040.0,1357],[20240819,3356.36,3356.16,3357.52,3356.16,3357.52,3435054,343506368.0,1358],[20240819,3357.52,3357.54,3358.2,3357.54,3358.14,3833053,383305984.0,1359],[20240819,3358.14,3358.13,3358.84,3357.95,3358.84,3407265,340727616.0,1400],[20240819,3358.84,3358.95,3358.97,3357.75,3357.94,3912714,391272224.0,1401],[20240819,3357.94,3357.92,3358.57,3357.59,3358.57,3079452,307946176.0,1402],[20240819,3358.57,3358.22,3360.18,3358.22,3359.6,5279246,527925792.0,1403],[20240819,3359.6,3359.72,3360.2,3358.66,3358.8,4996390,499640160.0,1404],[20240819,3358.8,3358.92,3359.99,3358.92,3359.63,3672708,367271712.0,1405],[20240819,3359.63,3359.86,3359.86,3358.46,3358.46,3422886,342289504.0,1406],[20240819,3358.46,3358.25,3358.39,3357.83,3358.01,2962904,296291328.0,1407],[20240819,3358.01,3357.84,3357.84,3357.52,3357.66,2785292,278530272.0,1408],[20240819,3357.66,3357.68,3357.95,3357.5,3357.88,2759461,275947200.0,1409],[20240819,3357.88,3357.84,3358.07,3357.5,3357.63,3212754,321276416.0,1410],[20240819,3357.63,3357.53,3357.85,3357.36,3357.72,3144897,314490656.0,1411],[20240819,3357.72,3357.85,3357.89,3357.0,3357.02,3695742,369575200.0,1412],[20240819,3357.02,3356.91,3356.99,3356.53,3356.8,3516162,351617120.0,1413],[20240819,3356.8,3356.6,3356.9,3356.58,3356.85,3138395,313840384.0,1414],[20240819,3356.85,3356.74,3356.76,3355.85,3355.98,3196064,319607392.0,1415],[20240819,3355.98,3355.99,3356.79,3355.99,3356.35,3780705,378071360.0,1416],[20240819,3356.35,3356.47,3356.82,3356.29,3356.44,3760008,376001760.0,1417],[20240819,3356.44,3356.28,3357.18,3356.28,3356.33,3514957,351496800.0,1418],[20240819,3356.33,3356.44,3356.51,3356.14,3356.21,3421937,342194496.0,1419],[20240819,3356.21,3356.06,3356.54,3355.98,3356.2,3665234,366524352.0,1420],[20240819,3356.2,3356.2,3356.2,3355.11,3355.47,4159343,415935040.0,1421],[20240819,3355.47,3355.55,3355.74,3355.27,3355.31,3471681,347169056.0,1422],[20240819,3355.31,3355.28,3356.48,3355.28,3356.2,4038710,403871904.0,1423],[20240819,3356.2,3356.22,3356.3,3355.91,3355.98,3358291,335830048.0,1424],[20240819,3355.98,3356.2,3357.11,3355.81,3356.87,4624632,462464128.0,1425],[20240819,3356.87,3356.59,3356.9,3356.15,3356.32,3579753,357976224.0,1426],[20240819,3356.32,3356.4,3356.66,3356.11,3356.36,3515820,351583232.0,1427],[20240819,3356.36,3356.31,3356.77,3356.15,3356.51,3447347,344735936.0,1428],[20240819,3356.51,3356.44,3356.51,3356.02,3356.45,3384310,338432128.0,1429],[20240819,3356.45,3356.4,3356.7,3355.92,3356.7,3445297,344530816.0,1430],[20240819,3356.7,3356.88,3359.23,3356.88,3359.23,7728985,772899328.0,1431],[20240819,3359.23,3359.13,3359.27,3358.62,3359.04,3792425,379243488.0,1432],[20240819,3359.04,3358.71,3358.84,3357.41,3357.92,4172059,417206848.0,1433],[20240819,3357.92,3357.89,3358.31,3357.62,3358.12,4203991,420400160.0,1434],[20240819,3358.12,3358.11,3358.43,3357.99,3358.28,3602871,360288032.0,1435],[20240819,3358.28,3358.37,3358.82,3358.35,3358.59,3818271,381827968.0,1436],[20240819,3358.59,3358.22,3358.58,3358.14,3358.46,3987590,398759936.0,1437],[20240819,3358.46,3358.34,3358.99,3358.25,3358.85,4034238,403424768.0,1438],[20240819,3358.85,3358.78,3359.09,3358.56,3358.71,3957479,395749024.0,1439],[20240819,3358.71,3358.73,3358.89,3358.4,3358.4,4127780,412778976.0,1440],[20240819,3358.4,3358.19,3358.87,3358.12,3358.51,5024878,502488928.0,1441],[20240819,3358.51,3358.14,3358.64,3358.01,3358.46,4741192,474120352.0,1442],[20240819,3358.46,3358.27,3358.67,3358.11,3358.19,4660707,466071808.0,1443],[20240819,3358.19,3358.41,3358.41,3357.87,3357.92,4682461,468247296.0,1444],[20240819,3357.92,3357.9,3358.04,3357.61,3357.92,5045528,504553760.0,1445],[20240819,3357.92,3357.97,3358.08,3357.31,3357.47,5981518,598152576.0,1446],[20240819,3357.47,3357.25,3357.25,3356.14,3356.26,7455419,745542720.0,1447],[20240819,3356.26,3356.45,3356.45,3355.78,3355.95,5578252,557826240.0,1448],[20240819,3355.95,3356.15,3356.51,3356.08,3356.1,5567962,556797248.0,1449],[20240819,3356.1,3356.42,3356.79,3356.03,3356.52,5837540,583754880.0,1450],[20240819,3356.52,3356.79,3356.79,3356.2,3356.25,5940048,594006016.0,1451],[20240819,3356.25,3356.25,3356.36,3355.51,3355.61,7601887,760189760.0,1452],[20240819,3355.61,3355.62,3356.27,3355.5,3355.56,6914979,691499072.0,1453],[20240819,3355.56,3355.91,3355.99,3355.52,3355.68,6839813,683982336.0,1454],[20240819,3355.68,3355.76,3356.29,3355.57,3355.97,8343519,834352768.0,1455],[20240819,3355.97,3356.27,3356.36,3355.73,3355.83,8720790,872080000.0,1456],[20240819,3355.83,3355.6,3356.73,3355.6,3356.31,8596021,859603008.0,1457],[20240819,3356.31,3356.63,3356.63,3356.23,3356.23,542535,54253624.0,1458],[20240819,3356.23,3356.23,3356.23,3356.23,3356.23,0,0.0,1459],[20240819,3356.23,3356.45,3356.99,3356.45,3356.97,16707723,1670772480.0,1500],[20240820,3356.97,3361.64,3362.33,3352.94,3353.13,47006786,4700680192.0,931],[20240820,3353.13,3352.47,3352.47,3350.38,3351.4,19265223,1926523136.0,932],[20240820,3351.4,3351.59,3351.59,3350.6,3350.91,17989810,1798982144.0,933],[20240820,3350.91,3351.2,3351.32,3349.09,3349.69,18661740,1866174976.0,934],[20240820,3349.69,3349.8,3351.34,3349.72,3350.43,14870026,1487003776.0,935],[20240820,3350.43,3350.23,3350.52,3349.01,3349.88,14538023,1453803648.0,936],[20240820,3349.88,3349.99,3349.99,3346.27,3346.43,16807909,1680791936.0,937],[20240820,3346.43,3345.91,3346.36,3344.45,3346.2,13790439,1379044736.0,938],[20240820,3346.2,3346.26,3346.26,3344.98,3346.08,11506958,1150696832.0,939],[20240820,3346.08,3346.13,3346.13,3343.07,3345.14,12181026,1218103552.0,940],[20240820,3345.14,3345.23,3345.28,3343.99,3344.56,12338060,1233807232.0,941],[20240820,3344.56,3344.71,3344.91,3343.14,3343.37,9198682,919869184.0,942],[20240820,3343.37,3343.47,3344.0,3342.31,3343.92,11374747,1137475712.0,943],[20240820,3343.92,3343.8,3346.9,3343.8,3346.85,9141691,914170176.0,944],[20240820,3346.85,3347.0,3347.0,3345.44,3345.84,8357761,835777024.0,945],[20240820,3345.84,3346.1,3346.1,3343.88,3345.29,9040904,904091392.0,946],[20240820,3345.29,3345.51,3347.27,3345.35,3346.73,9070897,907090816.0,947],[20240820,3346.73,3346.64,3347.46,3345.98,3346.92,9706879,970688896.0,948],[20240820,3346.92,3347.02,3349.19,3346.7,3349.19,10312847,1031285440.0,949],[20240820,3349.19,3349.18,3349.18,3347.66,3348.09,8016272,801628352.0,950],[20240820,3348.09,3348.25,3348.27,3347.33,3347.5,11594299,1159430528.0,951],[20240820,3347.5,3347.46,3347.46,3345.53,3345.79,9541061,954107072.0,952],[20240820,3345.79,3345.65,3345.94,3344.42,3345.16,8397995,839800704.0,953],[20240820,3345.16,3345.09,3345.09,3341.85,3341.85,9332971,933298112.0,954],[20240820,3341.85,3342.1,3342.62,3340.8,3342.3,9147836,914784704.0,955],[20240820,3342.3,3342.45,3343.83,3342.45,3343.08,7033501,703351040.0,956],[20240820,3343.08,3342.92,3342.95,3342.28,3342.47,7406579,740658816.0,957],[20240820,3342.47,3342.57,3343.63,3342.57,3343.31,7844949,784495936.0,958],[20240820,3343.31,3343.41,3343.89,3342.34,3342.57,8778054,877806592.0,959],[20240820,3342.57,3342.78,3344.33,3342.39,3342.66,9774081,977409088.0,1000],[20240820,3342.66,3342.62,3342.62,3340.32,3340.44,10956945,1095695488.0,1001],[20240820,3340.44,3340.54,3341.34,3340.13,3340.13,8982170,898217984.0,1002],[20240820,3340.13,3340.2,3340.27,3338.89,3338.89,8175768,817577664.0,1003],[20240820,3338.89,3339.14,3339.45,3338.68,3338.7,7285099,728510848.0,1004],[20240820,3338.7,3338.64,3338.83,3337.98,3338.26,7664343,766435392.0,1005],[20240820,3338.26,3338.52,3338.91,3337.93,3337.93,7299788,729979712.0,1006],[20240820,3337.93,3338.03,3338.03,3337.39,3337.94,7494119,749412864.0,1007],[20240820,3337.94,3337.75,3338.21,3337.74,3337.91,7020233,702024512.0,1008],[20240820,3337.91,3337.83,3339.3,3337.83,3339.08,6129962,612997184.0,1009],[20240820,3339.08,3339.17,3339.17,3337.43,3338.51,9151042,915105216.0,1010],[20240820,3338.51,3338.19,3339.12,3337.6,3337.64,7621049,762105792.0,1011],[20240820,3337.64,3337.32,3337.75,3336.29,3336.32,8471237,847124608.0,1012],[20240820,3336.32,3336.16,3336.4,3334.07,3334.2,9056892,905690048.0,1013],[20240820,3334.2,3334.06,3334.71,3333.55,3334.33,9024799,902480832.0,1014],[20240820,3334.33,3334.53,3336.46,3334.53,3336.3,7547373,754738432.0,1015],[20240820,3336.3,3336.32,3336.36,3334.78,3335.35,7019342,701935296.0,1016],[20240820,3335.35,3335.44,3335.56,3334.42,3334.95,5904223,590423360.0,1017],[20240820,3334.95,3334.78,3336.43,3334.6,3336.31,6548801,654880960.0,1018],[20240820,3336.31,3336.29,3336.55,3336.07,3336.55,4872202,487221024.0,1019],[20240820,3336.55,3336.73,3338.56,3336.36,3337.98,6188141,618815232.0,1020],[20240820,3337.98,3337.82,3337.9,3337.3,3337.82,5964300,596431104.0,1021],[20240820,3337.82,3337.83,3338.39,3337.47,3337.47,5742727,574273728.0,1022],[20240820,3337.47,3336.98,3337.52,3336.52,3337.44,7140462,714047360.0,1023],[20240820,3337.44,3337.43,3338.58,3337.34,3337.78,5449552,544956224.0,1024],[20240820,3337.78,3337.66,3338.18,3337.06,3337.06,5969782,596979072.0,1025],[20240820,3337.06,3337.19,3337.19,3335.62,3336.35,6515389,651539968.0,1026],[20240820,3336.35,3336.37,3336.37,3334.74,3335.01,5093384,509339168.0,1027],[20240820,3335.01,3334.93,3335.73,3334.71,3335.63,5045566,504557600.0,1028],[20240820,3335.63,3335.64,3335.64,3335.15,3335.26,4243270,424328096.0,1029],[20240820,3335.26,3335.12,3335.12,3334.06,3334.21,5161017,516102752.0,1030],[20240820,3334.21,3334.29,3334.79,3333.69,3334.79,5952722,595273472.0,1031],[20240820,3334.79,3334.65,3337.91,3334.65,3335.54,7899676,789968448.0,1032],[20240820,3335.54,3335.58,3337.76,3335.58,3337.59,4838693,483870496.0,1033],[20240820,3337.59,3337.75,3338.92,3337.59,3338.92,4283543,428355328.0,1034],[20240820,3338.92,3338.51,3338.53,3337.25,3337.28,4895776,489578528.0,1035],[20240820,3337.28,3337.62,3337.67,3336.58,3337.62,4553714,455372384.0,1036],[20240820,3337.62,3337.62,3337.62,3336.89,3337.2,3765905,376591584.0,1037],[20240820,3337.2,3337.36,3338.41,3337.36,3338.41,3936331,393634208.0,1038],[20240820,3338.41,3338.35,3340.6,3338.35,3338.84,7001113,700112128.0,1039],[20240820,3338.84,3339.17,3339.23,3338.76,3338.76,4019515,401952480.0,1040],[20240820,3338.76,3339.33,3339.69,3338.98,3339.05,5237343,523735072.0,1041],[20240820,3339.05,3339.2,3339.39,3338.83,3338.83,3658597,365860704.0,1042],[20240820,3338.83,3338.95,3339.44,3338.77,3339.12,3581222,358123200.0,1043],[20240820,3339.12,3339.14,3340.14,3339.14,3339.73,4224081,422409152.0,1044],[20240820,3339.73,3339.76,3340.33,3339.57,3339.57,4074848,407485792.0,1045],[20240820,3339.57,3339.35,3339.51,3338.25,3339.14,4739147,473915584.0,1046],[20240820,3339.14,3339.18,3339.22,3337.04,3337.39,5659559,565956864.0,1047],[20240820,3337.39,3337.24,3337.24,3336.32,3336.32,5524346,552435520.0,1048],[20240820,3336.32,3336.42,3336.42,3335.81,3336.09,4002167,400217600.0,1049],[20240820,3336.09,3336.21,3336.62,3335.68,3336.3,3631056,363106816.0,1050],[20240820,3336.3,3336.47,3336.85,3335.89,3336.58,3991397,399140864.0,1051],[20240820,3336.58,3336.42,3336.91,3336.42,3336.67,4037771,403778144.0,1052],[20240820,3336.67,3336.63,3336.76,3335.88,3336.18,4043041,404305216.0,1053],[20240820,3336.18,3336.06,3336.08,3334.99,3335.11,4481489,448149728.0,1054],[20240820,3335.11,3335.03,3335.22,3334.58,3334.68,3802269,380228000.0,1055],[20240820,3334.68,3334.69,3335.64,3334.55,3335.64,4216561,421657216.0,1056],[20240820,3335.64,3335.52,3336.17,3335.4,3336.1,3580957,358096800.0,1057],[20240820,3336.1,3336.2,3337.1,3336.2,3336.93,4097282,409729024.0,1058],[20240820,3336.93,3336.95,3337.13,3336.22,3336.38,3649357,364936768.0,1059],[20240820,3336.38,3336.5,3337.53,3336.5,3337.49,3574871,357488128.0,1100],[20240820,3337.49,3337.65,3337.9,3337.05,3337.7,4189727,418973664.0,1101],[20240820,3337.7,3337.61,3338.17,3337.41,3338.17,3703508,370351744.0,1102],[20240820,3338.17,3338.06,3338.61,3336.43,3336.93,4662742,466275104.0,1103],[20240820,3336.93,3336.96,3337.57,3336.84,3337.3,3263822,326383104.0,1104],[20240820,3337.3,3337.32,3337.32,3336.07,3336.07,3287336,328734464.0,1105],[20240820,3336.07,3336.07,3336.26,3335.77,3336.17,3060367,306037568.0,1106],[20240820,3336.17,3336.1,3336.25,3335.64,3336.17,3277526,327753792.0,1107],[20240820,3336.17,3335.92,3336.94,3335.92,3336.92,3355069,335507840.0,1108],[20240820,3336.92,3336.82,3337.2,3336.31,3336.96,4868653,486866208.0,1109],[20240820,3336.96,3337.25,3338.15,3337.25,3337.7,3912477,391248640.0,1110],[20240820,3337.7,3337.77,3338.13,3337.61,3338.11,3108506,310851552.0,1111],[20240820,3338.11,3337.99,3338.18,3337.56,3337.83,3343681,334369248.0,1112],[20240820,3337.83,3337.79,3337.85,3336.33,3336.33,3495799,349580832.0,1113],[20240820,3336.33,3336.32,3336.75,3335.93,3336.05,3468401,346841088.0,1114],[20240820,3336.05,3335.73,3335.8,3335.11,3335.54,3568041,356805152.0,1115],[20240820,3335.54,3335.41,3335.52,3334.17,3334.25,3506331,350634272.0,1116],[20240820,3334.25,3334.42,3334.67,3333.97,3334.35,3833544,383355392.0,1117],[20240820,3334.35,3334.54,3335.15,3333.76,3333.76,4496783,449679392.0,1118],[20240820,3333.76,3333.94,3334.73,3333.73,3334.34,3498529,349853888.0,1119],[20240820,3334.34,3334.18,3334.27,3333.39,3333.58,3000827,300083968.0,1120],[20240820,3333.58,3333.46,3335.52,3333.46,3335.18,3912409,391241888.0,1121],[20240820,3335.18,3335.15,3335.38,3334.6,3334.6,2237177,223718720.0,1122],[20240820,3334.6,3334.65,3334.86,3333.59,3334.01,2924503,292451424.0,1123],[20240820,3334.01,3333.84,3334.23,3333.28,3333.34,2872147,287215872.0,1124],[20240820,3333.34,3333.44,3333.64,3332.4,3332.4,2990932,299094304.0,1125],[20240820,3332.4,3332.41,3332.7,3332.19,3332.57,2926718,292672640.0,1126],[20240820,3332.57,3332.76,3333.66,3332.76,3333.46,3201415,320142368.0,1127],[20240820,3333.46,3333.28,3333.57,3332.6,3332.6,2814476,281448608.0,1128],[20240820,3332.6,3332.68,3333.39,3332.58,3333.33,2921706,292171296.0,1129],[20240820,3333.33,3333.18,3333.3,3332.99,3333.13,2556046,255605792.0,1130],[20240820,3333.13,3332.63,3332.95,3331.19,3332.61,12414428,1241443840.0,1301],[20240820,3332.61,3332.78,3332.78,3331.01,3331.01,4225353,422536288.0,1302],[20240820,3331.01,3331.16,3331.48,3330.81,3331.11,4171774,417178368.0,1303],[20240820,3331.11,3331.3,3333.54,3331.1,3333.5,4604525,460453568.0,1304],[20240820,3333.5,3333.6,3335.56,3333.6,3334.29,5522057,552206720.0,1305],[20240820,3334.29,3334.46,3334.46,3331.99,3332.15,4082499,408250976.0,1306],[20240820,3332.15,3331.95,3332.3,3331.48,3331.57,3038773,303878176.0,1307],[20240820,3331.57,3331.58,3331.58,3330.87,3330.89,3118882,311889344.0,1308],[20240820,3330.89,3330.86,3331.98,3330.86,3331.1,3337733,333774272.0,1309],[20240820,3331.1,3331.06,3331.25,3330.52,3330.52,2813033,281304000.0,1310],[20240820,3330.52,3330.49,3330.49,3329.58,3329.81,3723375,372338432.0,1311],[20240820,3329.81,3329.79,3329.9,3329.15,3329.56,3679756,367976736.0,1312],[20240820,3329.56,3329.39,3329.39,3328.32,3328.32,4801791,480179968.0,1313],[20240820,3328.32,3328.51,3328.83,3327.92,3328.01,4199119,419912800.0,1314],[20240820,3328.01,3328.1,3328.1,3327.23,3327.23,4363332,436334208.0,1315],[20240820,3327.23,3327.15,3328.26,3326.89,3327.9,6193828,619383872.0,1316],[20240820,3327.9,3327.81,3328.45,3327.64,3328.45,4751202,475121184.0,1317],[20240820,3328.45,3328.44,3328.54,3328.16,3328.53,3684261,368426944.0,1318],[20240820,3328.53,3328.55,3328.55,3328.09,3328.4,3541189,354119872.0,1319],[20240820,3328.4,3328.37,3328.37,3327.87,3327.99,3052934,305294464.0,1320],[20240820,3327.99,3328.28,3331.17,3328.28,3330.58,6137011,613702144.0,1321],[20240820,3330.58,3330.71,3330.71,3329.27,3329.62,3430093,343010336.0,1322],[20240820,3329.62,3329.64,3329.66,3328.89,3329.07,2910110,291012064.0,1323],[20240820,3329.07,3328.98,3329.19,3328.83,3329.12,2673433,267344368.0,1324],[20240820,3329.12,3329.07,3329.48,3329.07,3329.43,2891994,289200192.0,1325],[20240820,3329.43,3329.41,3330.12,3329.32,3329.88,2852500,285251040.0,1326],[20240820,3329.88,3330.06,3331.49,3330.06,3331.48,4223830,422384096.0,1327],[20240820,3331.48,3331.39,3331.51,3330.38,3330.75,3201133,320114176.0,1328],[20240820,3330.75,3330.65,3330.65,3330.15,3330.29,2576282,257629152.0,1329],[20240820,3330.29,3330.23,3330.49,3329.62,3330.13,2491105,249111616.0,1330],[20240820,3330.13,3330.09,3330.09,3328.19,3328.6,3822613,382262336.0,1331],[20240820,3328.6,3328.74,3329.21,3327.71,3327.78,3561919,356192800.0,1332],[20240820,3327.78,3327.64,3327.64,3326.99,3327.02,3800042,380005280.0,1333],[20240820,3327.02,3326.98,3326.98,3326.4,3326.4,3567882,356789344.0,1334],[20240820,3326.4,3326.54,3327.22,3326.4,3327.04,3352620,335263200.0,1335],[20240820,3327.04,3326.92,3327.38,3326.82,3327.25,2730654,273066304.0,1336],[20240820,3327.25,3327.27,3327.93,3326.87,3327.28,2683752,268376256.0,1337],[20240820,3327.28,3326.94,3327.31,3326.54,3326.91,2752690,275270048.0,1338],[20240820,3326.91,3326.92,3326.92,3325.03,3325.03,5061125,506113536.0,1339],[20240820,3325.03,3325.46,3325.55,3324.66,3324.79,4242401,424241184.0,1340],[20240820,3324.79,3324.49,3325.79,3324.13,3325.31,4362792,436280192.0,1341],[20240820,3325.31,3325.13,3325.13,3323.64,3323.84,3797822,379783424.0,1342],[20240820,3323.84,3323.6,3324.66,3323.49,3323.73,3449851,344986208.0,1343],[20240820,3323.73,3323.9,3324.56,3323.26,3324.36,4254505,425451488.0,1344],[20240820,3324.36,3324.5,3324.5,3322.73,3322.87,4070244,407025216.0,1345],[20240820,3322.87,3322.79,3323.37,3321.82,3322.74,4720514,472052448.0,1346],[20240820,3322.74,3322.31,3322.64,3321.64,3321.97,5014446,501445568.0,1347],[20240820,3321.97,3321.71,3330.12,3321.71,3327.52,11855120,1185512960.0,1348],[20240820,3327.52,3327.61,3331.98,3326.61,3331.98,5821425,582143616.0,1349],[20240820,3331.98,3331.33,3331.33,3327.81,3329.12,5025069,502507872.0,1350],[20240820,3329.12,3328.67,3328.67,3326.67,3326.67,3011813,301182176.0,1351],[20240820,3326.67,3326.62,3326.88,3326.14,3326.14,2461554,246156224.0,1352],[20240820,3326.14,3326.11,3328.62,3326.08,3328.17,3504681,350469056.0,1353],[20240820,3328.17,3328.19,3331.51,3327.72,3329.74,4913792,491380160.0,1354],[20240820,3329.74,3329.77,3332.56,3329.77,3331.65,4629877,462988992.0,1355],[20240820,3331.65,3331.21,3333.61,3330.42,3332.79,5251258,525126848.0,1356],[20240820,3332.79,3332.72,3334.31,3330.74,3330.77,4695447,469545728.0,1357],[20240820,3330.77,3330.5,3330.53,3328.41,3328.41,4518620,451863008.0,1358],[20240820,3328.41,3328.97,3328.97,3327.23,3328.15,3282850,328286080.0,1359],[20240820,3328.15,3328.17,3331.13,3328.06,3330.89,3865472,386547840.0,1400],[20240820,3330.89,3330.62,3330.62,3328.5,3328.5,2750739,275074944.0,1401],[20240820,3328.5,3328.48,3329.28,3328.0,3328.68,2718346,271835680.0,1402],[20240820,3328.68,3328.62,3328.62,3327.24,3327.26,3181229,318123904.0,1403],[20240820,3327.26,3327.08,3329.48,3327.08,3329.48,3437024,343703264.0,1404],[20240820,3329.48,3329.61,3329.61,3327.7,3328.0,2984306,298431712.0,1405],[20240820,3328.0,3327.92,3327.99,3327.4,3327.63,2566269,256627888.0,1406],[20240820,3327.63,3327.5,3328.82,3327.31,3327.82,2751402,275140960.0,1407],[20240820,3327.82,3327.52,3329.31,3327.28,3328.41,3157533,315754112.0,1408],[20240820,3328.41,3328.33,3328.33,3327.34,3327.47,2519239,251924864.0,1409],[20240820,3327.47,3327.24,3327.37,3326.63,3326.63,3199266,319927712.0,1410],[20240820,3326.63,3326.72,3326.72,3325.47,3325.58,4130814,413082432.0,1411],[20240820,3325.58,3325.41,3327.25,3325.36,3326.73,3994616,399462912.0,1412],[20240820,3326.73,3326.87,3326.87,3325.99,3326.34,2714771,271478144.0,1413],[20240820,3326.34,3326.25,3327.61,3326.25,3326.93,3547734,354774432.0,1414],[20240820,3326.93,3327.06,3327.06,3326.24,3326.69,2651367,265137904.0,1415],[20240820,3326.69,3327.0,3327.42,3326.47,3326.52,2888333,288834144.0,1416],[20240820,3326.52,3326.28,3326.31,3325.04,3325.12,4068031,406804128.0,1417],[20240820,3325.12,3325.14,3329.32,3325.12,3326.9,6303098,630310848.0,1418],[20240820,3326.9,3326.74,3327.02,3326.09,3326.34,2702039,270204736.0,1419],[20240820,3326.34,3326.39,3326.72,3325.85,3326.02,2961954,296196320.0,1420],[20240820,3326.02,3325.91,3326.45,3325.32,3326.45,3476125,347613408.0,1421],[20240820,3326.45,3326.72,3327.09,3325.72,3326.05,3339358,333936576.0,1422],[20240820,3326.05,3326.17,3326.81,3325.62,3325.93,3440523,344053056.0,1423],[20240820,3325.93,3326.64,3326.71,3325.05,3325.05,3393436,339344480.0,1424],[20240820,3325.05,3325.28,3325.39,3324.27,3324.43,4115527,411553600.0,1425],[20240820,3324.43,3324.12,3328.28,3324.12,3328.13,7407850,740786048.0,1426],[20240820,3328.13,3327.46,3330.92,3326.42,3329.83,7703083,770309120.0,1427],[20240820,3329.83,3329.44,3331.3,3329.24,3330.99,4927893,492790432.0,1428],[20240820,3330.99,3330.83,3332.41,3330.13,3331.33,5008477,500848416.0,1429],[20240820,3331.33,3331.61,3333.52,3331.39,3332.36,4956093,495610240.0,1430],[20240820,3332.36,3332.02,3334.33,3332.02,3334.33,5114549,511455936.0,1431],[20240820,3334.33,3334.01,3334.61,3330.86,3330.86,5709112,570912256.0,1432],[20240820,3330.86,3330.85,3332.06,3329.0,3329.0,4999183,499919264.0,1433],[20240820,3329.0,3328.5,3330.04,3328.19,3330.03,4305037,430504576.0,1434],[20240820,3330.03,3330.18,3332.38,3329.62,3331.42,5866411,586641920.0,1435],[20240820,3331.42,3331.54,3333.03,3331.54,3332.62,4354768,435477568.0,1436],[20240820,3332.62,3332.48,3333.55,3332.22,3333.16,4374817,437482624.0,1437],[20240820,3333.16,3333.63,3334.38,3333.4,3333.9,4965562,496557152.0,1438],[20240820,3333.9,3334.35,3336.29,3334.35,3335.63,6922359,692237056.0,1439],[20240820,3335.63,3335.84,3335.84,3333.03,3333.03,5194753,519476128.0,1440],[20240820,3333.03,3333.14,3334.0,3331.72,3333.68,5768689,576870016.0,1441],[20240820,3333.68,3333.19,3333.42,3332.28,3332.6,4936351,493635968.0,1442],[20240820,3332.6,3332.38,3332.39,3330.83,3330.83,5095725,509573568.0,1443],[20240820,3330.83,3330.66,3330.7,3329.7,3330.04,4888083,488809216.0,1444],[20240820,3330.04,3329.94,3330.58,3329.05,3329.51,6606763,660677120.0,1445],[20240820,3329.51,3330.29,3330.54,3328.67,3328.91,5920439,592044800.0,1446],[20240820,3328.91,3328.64,3328.64,3327.19,3327.3,6313644,631365568.0,1447],[20240820,3327.3,3327.16,3328.74,3326.35,3328.74,7333576,733358528.0,1448],[20240820,3328.74,3329.22,3331.41,3329.02,3330.15,7741277,774128576.0,1449],[20240820,3330.15,3329.63,3332.48,3329.63,3331.8,7763337,776334592.0,1450],[20240820,3331.8,3332.06,3333.2,3331.63,3332.94,8635201,863520832.0,1451],[20240820,3332.94,3332.96,3333.51,3331.47,3333.1,8343146,834315648.0,1452],[20240820,3333.1,3332.82,3333.73,3332.38,3332.83,8907773,890778240.0,1453],[20240820,3332.83,3333.94,3334.27,3331.94,3334.27,8381712,838172032.0,1454],[20240820,3334.27,3334.17,3334.35,3333.31,3333.31,11113942,1111395328.0,1455],[20240820,3333.31,3334.77,3335.07,3334.05,3334.77,11123245,1112325248.0,1456],[20240820,3334.77,3334.59,3336.63,3334.51,3336.04,10986126,1098613760.0,1457],[20240820,3336.04,3336.06,3337.02,3336.06,3337.02,719004,71900448.0,1458],[20240820,3337.02,3337.02,3337.02,3337.02,3337.02,0,0.0,1459],[20240820,3337.02,3335.65,3335.65,3332.7,3332.7,14951729,1495173120.0,1500],[20240821,3332.7,3322.91,3323.01,3318.6,3321.32,36654353,3665436416.0,931],[20240821,3321.32,3320.73,3323.38,3318.15,3318.15,17730729,1773074176.0,932],[20240821,3318.15,3317.67,3317.73,3314.96,3315.06,16274535,1627454592.0,933],[20240821,3315.06,3315.49,3315.83,3313.55,3315.62,17225696,1722570624.0,934],[20240821,3315.62,3314.99,3315.12,3313.29,3313.81,13652628,1365263616.0,935],[20240821,3313.81,3313.91,3314.14,3310.83,3313.6,15474680,1547468800.0,936],[20240821,3313.6,3313.07,3313.07,3310.44,3310.52,10805924,1080593408.0,937],[20240821,3310.52,3310.63,3310.63,3308.23,3308.23,12255181,1225519360.0,938],[20240821,3308.23,3308.02,3310.8,3307.99,3310.62,12074459,1207446784.0,939],[20240821,3310.62,3311.44,3313.31,3311.09,3311.09,9608703,960871552.0,940],[20240821,3311.09,3310.63,3312.12,3309.94,3310.72,9942127,994213376.0,941],[20240821,3310.72,3310.31,3319.82,3310.31,3318.13,15302477,1530248576.0,942],[20240821,3318.13,3317.6,3321.93,3317.45,3320.14,10579841,1057984960.0,943],[20240821,3320.14,3319.53,3321.53,3319.43,3320.7,8580557,858056768.0,944],[20240821,3320.7,3320.41,3321.68,3320.41,3320.68,7222216,722222592.0,945],[20240821,3320.68,3320.07,3321.49,3318.26,3321.49,9968265,996827456.0,946],[20240821,3321.49,3320.3,3322.66,3320.04,3320.97,7956296,795630720.0,947],[20240821,3320.97,3320.66,3322.12,3319.97,3321.66,7937098,793710976.0,948],[20240821,3321.66,3322.23,3325.46,3321.99,3325.31,8860411,886041920.0,949],[20240821,3325.31,3325.57,3325.97,3324.67,3325.97,9255530,925554176.0,950],[20240821,3325.97,3325.77,3328.51,3324.69,3328.27,11963516,1196352512.0,951],[20240821,3328.27,3327.84,3327.84,3324.31,3324.31,10833310,1083332096.0,952],[20240821,3324.31,3324.54,3324.66,3323.05,3323.24,9140015,914002496.0,953],[20240821,3323.24,3323.42,3327.3,3323.22,3323.92,9936172,993618176.0,954],[20240821,3323.92,3323.77,3324.49,3323.13,3323.64,5680313,568032256.0,955],[20240821,3323.64,3323.47,3324.06,3322.24,3324.06,7506723,750673472.0,956],[20240821,3324.06,3323.47,3323.47,3321.5,3321.5,7076572,707658432.0,957],[20240821,3321.5,3321.54,3322.19,3321.16,3321.92,7263966,726397504.0,958],[20240821,3321.92,3322.16,3323.32,3321.08,3321.08,6511105,651111488.0,959],[20240821,3321.08,3320.96,3320.96,3318.9,3319.14,6319775,631978624.0,1000],[20240821,3319.14,3318.95,3318.95,3317.23,3317.84,8033738,803375104.0,1001],[20240821,3317.84,3317.3,3324.62,3316.96,3324.62,14659441,1465944960.0,1002],[20240821,3324.62,3325.39,3326.95,3324.51,3326.18,9157842,915785152.0,1003],[20240821,3326.18,3326.16,3329.78,3326.16,3329.78,9235307,923531648.0,1004],[20240821,3329.78,3329.77,3331.06,3328.5,3330.27,8813727,881373824.0,1005],[20240821,3330.27,3330.58,3331.36,3330.08,3330.54,8281411,828142144.0,1006],[20240821,3330.54,3330.81,3330.81,3329.23,3329.37,7427068,742707776.0,1007],[20240821,3329.37,3329.33,3330.81,3329.17,3329.51,6868566,686857664.0,1008],[20240821,3329.51,3329.63,3332.63,3329.63,3332.05,7949158,794916864.0,1009],[20240821,3332.05,3331.94,3333.54,3331.68,3333.54,6067628,606763904.0,1010],[20240821,3333.54,3333.57,3334.76,3332.42,3334.76,7339606,733961536.0,1011],[20240821,3334.76,3333.69,3333.78,3331.48,3332.04,6282563,628257344.0,1012],[20240821,3332.04,3331.62,3332.48,3329.74,3329.74,6438363,643837248.0,1013],[20240821,3329.74,3329.79,3329.79,3328.3,3328.31,4605854,460586400.0,1014],[20240821,3328.31,3328.26,3328.26,3325.85,3326.02,5285641,528565120.0,1015],[20240821,3326.02,3325.89,3328.19,3325.25,3327.55,6476311,647632000.0,1016],[20240821,3327.55,3328.0,3328.0,3326.16,3326.83,5160723,516073088.0,1017],[20240821,3326.83,3327.07,3327.07,3326.34,3326.91,5139448,513945888.0,1018],[20240821,3326.91,3326.57,3326.65,3325.14,3325.34,4711338,471134944.0,1019],[20240821,3325.34,3325.49,3327.6,3324.69,3327.6,5914949,591495936.0,1020],[20240821,3327.6,3326.4,3327.17,3326.35,3327.1,4246804,424681280.0,1021],[20240821,3327.1,3327.61,3333.08,3327.15,3330.45,10971038,1097104768.0,1022],[20240821,3330.45,3330.11,3330.64,3329.41,3329.41,6149060,614907136.0,1023],[20240821,3329.41,3328.75,3328.98,3327.93,3328.91,4364964,436497600.0,1024],[20240821,3328.91,3329.01,3329.01,3326.96,3326.96,5624158,562416704.0,1025],[20240821,3326.96,3326.91,3327.56,3326.49,3327.5,4858905,485891232.0,1026],[20240821,3327.5,3327.42,3327.66,3326.07,3326.26,5590206,559021760.0,1027],[20240821,3326.26,3325.78,3327.46,3325.78,3327.23,5794326,579433664.0,1028],[20240821,3327.23,3327.21,3327.81,3326.83,3327.18,6077945,607795392.0,1029],[20240821,3327.18,3327.49,3327.49,3325.72,3326.67,5159119,515913024.0,1030],[20240821,3326.67,3326.64,3326.74,3326.18,3326.53,4953570,495358048.0,1031],[20240821,3326.53,3326.69,3326.69,3325.19,3325.26,5523124,552313472.0,1032],[20240821,3325.26,3326.0,3327.78,3325.38,3325.87,6980695,698070336.0,1033],[20240821,3325.87,3325.96,3326.29,3325.52,3325.72,5268536,526854624.0,1034],[20240821,3325.72,3327.27,3328.3,3326.32,3326.65,6503759,650376896.0,1035],[20240821,3326.65,3326.44,3327.99,3326.44,3327.2,4391415,439142432.0,1036],[20240821,3327.2,3327.26,3328.46,3326.93,3328.22,5895050,589505984.0,1037],[20240821,3328.22,3328.15,3328.57,3327.53,3328.22,5189289,518929952.0,1038],[20240821,3328.22,3328.41,3328.41,3327.33,3327.48,5489853,548986304.0,1039],[20240821,3327.48,3327.43,3327.63,3326.54,3326.84,5429581,542959296.0,1040],[20240821,3326.84,3326.93,3328.71,3326.39,3327.8,8000572,800058304.0,1041],[20240821,3327.8,3328.0,3328.69,3327.18,3328.69,6302098,630210624.0,1042],[20240821,3328.69,3328.22,3329.83,3327.62,3328.87,6162348,616235712.0,1043],[20240821,3328.87,3328.71,3330.74,3328.41,3330.17,5918357,591836544.0,1044],[20240821,3330.17,3330.21,3330.21,3327.96,3327.96,5036675,503668192.0,1045],[20240821,3327.96,3327.96,3328.38,3326.85,3327.39,5048545,504855488.0,1046],[20240821,3327.39,3327.43,3329.77,3326.46,3326.52,6587382,658739072.0,1047],[20240821,3326.52,3326.38,3333.48,3326.22,3333.48,9931573,993158528.0,1048],[20240821,3333.48,3333.51,3336.63,3332.95,3334.66,10489507,1048951808.0,1049],[20240821,3334.66,3333.55,3336.22,3332.21,3334.62,7036779,703679104.0,1050],[20240821,3334.62,3335.08,3336.86,3334.93,3336.01,5446617,544662592.0,1051],[20240821,3336.01,3334.54,3336.89,3334.17,3336.42,5701460,570146880.0,1052],[20240821,3336.42,3335.5,3337.82,3334.64,3334.64,6250238,625024832.0,1053],[20240821,3334.64,3334.43,3336.0,3333.12,3335.91,5844037,584404800.0,1054],[20240821,3335.91,3336.16,3337.32,3335.36,3335.78,4504215,450422496.0,1055],[20240821,3335.78,3335.97,3337.6,3335.32,3336.72,5538935,553894400.0,1056],[20240821,3336.72,3337.19,3338.76,3336.7,3337.57,5207411,520742080.0,1057],[20240821,3337.57,3337.94,3339.44,3336.2,3337.13,7468599,746860800.0,1058],[20240821,3337.13,3336.64,3336.64,3333.87,3335.36,5246852,524686176.0,1059],[20240821,3335.36,3335.43,3335.43,3332.38,3332.72,3519655,351966432.0,1100],[20240821,3332.72,3332.46,3332.87,3331.05,3331.5,3906576,390658624.0,1101],[20240821,3331.5,3331.55,3331.55,3329.9,3330.01,4319803,431981248.0,1102],[20240821,3330.01,3330.13,3330.78,3329.41,3329.64,3744752,374476096.0,1103],[20240821,3329.64,3329.77,3329.91,3329.05,3329.28,3876477,387648896.0,1104],[20240821,3329.28,3329.9,3331.55,3328.42,3330.53,4861993,486200384.0,1105],[20240821,3330.53,3330.83,3330.85,3329.97,3329.97,3063273,306328224.0,1106],[20240821,3329.97,3329.53,3330.51,3329.34,3329.92,3805503,380551264.0,1107],[20240821,3329.92,3329.92,3330.39,3329.54,3329.57,3383573,338358304.0,1108],[20240821,3329.57,3329.69,3329.82,3328.88,3329.36,3288670,328868000.0,1109],[20240821,3329.36,3329.21,3329.3,3328.46,3328.71,2849172,284918272.0,1110],[20240821,3328.71,3328.7,3332.87,3328.32,3331.28,5063465,506347520.0,1111],[20240821,3331.28,3331.03,3331.28,3329.6,3329.93,2788874,278888384.0,1112],[20240821,3329.93,3329.89,3329.89,3328.77,3328.77,2362392,236240192.0,1113],[20240821,3328.77,3328.8,3328.91,3328.28,3328.37,3197736,319774592.0,1114],[20240821,3328.37,3328.03,3330.4,3327.85,3329.36,4064966,406497760.0,1115],[20240821,3329.36,3329.69,3329.69,3328.98,3329.05,2735667,273567552.0,1116],[20240821,3329.05,3328.96,3329.88,3328.73,3329.62,3046398,304641056.0,1117],[20240821,3329.62,3329.58,3329.58,3328.65,3328.65,3049667,304967744.0,1118],[20240821,3328.65,3328.82,3330.79,3328.73,3329.83,3860090,386010144.0,1119],[20240821,3329.83,3329.86,3329.86,3328.49,3328.62,2497752,249776256.0,1120],[20240821,3328.62,3328.62,3329.05,3327.57,3327.59,4129723,412973632.0,1121],[20240821,3327.59,3327.63,3328.6,3327.28,3327.96,3116438,311644800.0,1122],[20240821,3327.96,3327.81,3329.35,3327.81,3329.3,3262518,326252736.0,1123],[20240821,3329.3,3329.89,3330.28,3329.2,3329.28,3078296,307830656.0,1124],[20240821,3329.28,3329.42,3330.2,3329.04,3329.4,2270131,227014080.0,1125],[20240821,3329.4,3329.39,3330.29,3329.24,3329.24,2516714,251672224.0,1126],[20240821,3329.24,3329.05,3329.95,3328.88,3329.9,2409649,240965968.0,1127],[20240821,3329.9,3329.52,3329.56,3328.69,3329.15,2596520,259653040.0,1128],[20240821,3329.15,3329.23,3330.37,3329.06,3329.22,2870401,287041248.0,1129],[20240821,3329.22,3329.75,3329.75,3329.07,3329.36,2123421,212343264.0,1130],[20240821,3329.36,3329.17,3330.46,3328.0,3329.93,9347430,934743680.0,1301],[20240821,3329.93,3329.94,3329.94,3328.08,3328.08,3560542,356054976.0,1302],[20240821,3328.08,3327.98,3328.07,3327.58,3327.75,3193551,319356224.0,1303],[20240821,3327.75,3327.89,3327.89,3326.65,3326.65,3088765,308877504.0,1304],[20240821,3326.65,3326.75,3328.57,3326.74,3327.68,3183870,318387872.0,1305],[20240821,3327.68,3327.82,3327.82,3326.35,3326.35,3067868,306787584.0,1306],[20240821,3326.35,3326.45,3326.85,3325.16,3325.66,4243608,424361760.0,1307],[20240821,3325.66,3325.82,3326.45,3325.41,3325.53,2504540,250455024.0,1308],[20240821,3325.53,3325.82,3325.88,3325.01,3325.06,2733041,273305216.0,1309],[20240821,3325.06,3324.91,3328.08,3324.91,3327.01,4320571,432058048.0,1310],[20240821,3327.01,3327.29,3327.33,3326.63,3327.25,2360669,236068160.0,1311],[20240821,3327.25,3327.12,3327.2,3326.39,3326.39,2315479,231548784.0,1312],[20240821,3326.39,3326.4,3326.56,3326.11,3326.47,2706356,270636608.0,1313],[20240821,3326.47,3326.68,3326.68,3325.89,3325.89,2551937,255194736.0,1314],[20240821,3325.89,3325.7,3326.82,3325.48,3325.48,2875339,287535072.0,1315],[20240821,3325.48,3325.57,3327.2,3324.76,3327.03,4644295,464430560.0,1316],[20240821,3327.03,3327.05,3327.05,3325.42,3325.42,3070136,307014496.0,1317],[20240821,3325.42,3325.46,3325.46,3324.21,3324.37,4343218,434322624.0,1318],[20240821,3324.37,3325.03,3326.62,3324.9,3325.06,3646343,364635104.0,1319],[20240821,3325.06,3324.99,3325.33,3324.31,3325.2,3535582,353559264.0,1320],[20240821,3325.2,3325.12,3325.19,3324.35,3324.44,3377050,337705824.0,1321],[20240821,3324.44,3324.59,3325.86,3323.92,3325.17,3331572,333158400.0,1322],[20240821,3325.17,3325.06,3325.23,3324.39,3324.65,2703862,270387168.0,1323],[20240821,3324.65,3324.52,3324.61,3323.63,3323.63,3022470,302248000.0,1324],[20240821,3323.63,3323.47,3326.19,3323.47,3325.27,4466913,446692320.0,1325],[20240821,3325.27,3325.39,3325.46,3324.73,3324.73,2735837,273584832.0,1326],[20240821,3324.73,3325.0,3325.0,3323.76,3323.86,2876155,287616544.0,1327],[20240821,3323.86,3323.97,3324.33,3322.34,3323.76,4302668,430267840.0,1328],[20240821,3323.76,3323.93,3324.69,3323.48,3323.62,2718858,271886848.0,1329],[20240821,3323.62,3324.01,3326.11,3323.58,3325.59,5003292,500330048.0,1330],[20240821,3325.59,3325.68,3326.98,3325.19,3326.38,3817063,381707072.0,1331],[20240821,3326.38,3326.27,3326.27,3325.14,3325.14,3928772,392878336.0,1332],[20240821,3325.14,3325.13,3325.3,3324.21,3324.21,2832075,283208544.0,1333],[20240821,3324.21,3324.26,3324.26,3323.14,3323.27,3181079,318108896.0,1334],[20240821,3323.27,3323.24,3324.06,3323.14,3323.64,3125873,312588384.0,1335],[20240821,3323.64,3323.8,3325.29,3323.43,3324.98,4433522,443353152.0,1336],[20240821,3324.98,3324.92,3324.95,3324.11,3324.11,3159046,315905568.0,1337],[20240821,3324.11,3324.12,3324.12,3323.28,3323.71,3456352,345636064.0,1338],[20240821,3323.71,3323.49,3323.65,3322.89,3322.98,3033045,303305824.0,1339],[20240821,3322.98,3323.01,3323.59,3322.69,3323.41,3730390,373040032.0,1340],[20240821,3323.41,3323.57,3324.94,3323.57,3324.18,3537436,353744608.0,1341],[20240821,3324.18,3324.21,3325.34,3324.03,3325.08,3885279,388529024.0,1342],[20240821,3325.08,3325.13,3325.39,3324.94,3325.34,2736661,273667040.0,1343],[20240821,3325.34,3325.58,3326.63,3325.2,3326.4,3547598,354760928.0,1344],[20240821,3326.4,3326.45,3326.51,3325.56,3325.77,2949719,294973056.0,1345],[20240821,3325.77,3325.58,3325.71,3325.21,3325.69,3515360,351536928.0,1346],[20240821,3325.69,3325.52,3325.7,3325.05,3325.13,3529504,352951520.0,1347],[20240821,3325.13,3325.07,3326.39,3324.97,3326.33,4158472,415848192.0,1348],[20240821,3326.33,3326.25,3327.65,3326.19,3327.06,3898106,389811488.0,1349],[20240821,3327.06,3326.64,3326.82,3326.17,3326.7,2985282,298529056.0,1350],[20240821,3326.7,3326.76,3326.89,3326.06,3326.14,2724965,272497280.0,1351],[20240821,3326.14,3326.44,3326.44,3325.05,3325.1,3246911,324692000.0,1352],[20240821,3325.1,3324.83,3325.66,3324.79,3324.79,2763121,276313120.0,1353],[20240821,3324.79,3324.84,3324.91,3324.0,3324.0,3272480,327249056.0,1354],[20240821,3324.0,3324.06,3324.79,3323.48,3324.22,3218607,321861632.0,1355],[20240821,3324.22,3324.2,3324.44,3323.76,3324.13,2704028,270403488.0,1356],[20240821,3324.13,3323.87,3323.87,3323.41,3323.69,2924699,292471008.0,1357],[20240821,3323.69,3323.58,3324.22,3323.28,3323.63,3286248,328625728.0,1358],[20240821,3323.63,3323.52,3323.54,3322.93,3323.17,3007303,300731424.0,1359],[20240821,3323.17,3322.89,3324.23,3322.8,3324.23,4514296,451430592.0,1400],[20240821,3324.23,3324.07,3324.64,3324.04,3324.19,3399549,339955776.0,1401],[20240821,3324.19,3324.07,3324.12,3323.14,3323.14,3383607,338361728.0,1402],[20240821,3323.14,3323.18,3323.55,3321.93,3322.67,5116233,511624160.0,1403],[20240821,3322.67,3322.38,3325.26,3322.38,3324.6,5103143,510314944.0,1404],[20240821,3324.6,3324.35,3324.72,3323.87,3323.87,2757796,275780512.0,1405],[20240821,3323.87,3323.81,3326.0,3323.81,3325.89,3499540,349954784.0,1406],[20240821,3325.89,3326.28,3327.25,3326.28,3326.55,4313991,431400096.0,1407],[20240821,3326.55,3326.65,3326.89,3325.99,3326.33,3167051,316706048.0,1408],[20240821,3326.33,3326.31,3326.44,3324.59,3324.85,3619585,361959520.0,1409],[20240821,3324.85,3324.66,3327.1,3324.52,3326.02,4494103,449411072.0,1410],[20240821,3326.02,3326.27,3326.27,3325.25,3325.5,2408235,240824528.0,1411],[20240821,3325.5,3325.38,3325.42,3324.36,3324.41,3244915,324492480.0,1412],[20240821,3324.41,3324.3,3324.6,3323.72,3323.81,3103292,310330272.0,1413],[20240821,3323.81,3323.6,3324.86,3323.54,3324.27,2933338,293334816.0,1414],[20240821,3324.27,3324.19,3324.75,3324.03,3324.39,2896734,289674368.0,1415],[20240821,3324.39,3324.32,3325.02,3324.01,3324.01,3073565,307357376.0,1416],[20240821,3324.01,3324.22,3325.0,3323.59,3324.37,3783580,378358912.0,1417],[20240821,3324.37,3324.24,3327.45,3324.24,3326.4,5921834,592184448.0,1418],[20240821,3326.4,3326.25,3326.38,3325.77,3325.96,3117723,311773248.0,1419],[20240821,3325.96,3325.92,3325.93,3324.7,3324.82,3383004,338301632.0,1420],[20240821,3324.82,3324.73,3325.27,3324.7,3324.95,2884092,288410272.0,1421],[20240821,3324.95,3324.77,3325.73,3324.77,3325.25,3095511,309552032.0,1422],[20240821,3325.25,3325.26,3326.1,3324.63,3325.32,3696356,369636448.0,1423],[20240821,3325.32,3325.49,3325.52,3324.89,3325.05,3035087,303509536.0,1424],[20240821,3325.05,3324.91,3325.11,3324.23,3324.27,3281395,328140544.0,1425],[20240821,3324.27,3324.27,3324.82,3323.48,3323.89,3716465,371647712.0,1426],[20240821,3323.89,3323.87,3324.15,3323.51,3323.84,3615756,361576672.0,1427],[20240821,3323.84,3324.53,3325.11,3323.89,3324.04,4017078,401709088.0,1428],[20240821,3324.04,3324.31,3324.65,3323.99,3324.01,3276402,327641280.0,1429],[20240821,3324.01,3324.2,3324.2,3323.38,3324.2,3708664,370867200.0,1430],[20240821,3324.2,3323.9,3325.64,3323.71,3324.84,4249751,424976224.0,1431],[20240821,3324.84,3324.87,3324.98,3323.79,3323.8,3091773,309178272.0,1432],[20240821,3323.8,3323.73,3324.69,3323.24,3324.69,4036669,403668000.0,1433],[20240821,3324.69,3324.59,3324.59,3323.75,3323.75,3211771,321177984.0,1434],[20240821,3323.75,3323.81,3324.41,3323.73,3324.28,3673760,367377216.0,1435],[20240821,3324.28,3324.29,3325.13,3324.05,3325.13,3861177,386118656.0,1436],[20240821,3325.13,3324.9,3325.43,3324.21,3324.43,3949084,394909344.0,1437],[20240821,3324.43,3324.48,3325.27,3324.27,3325.11,3532845,353285536.0,1438],[20240821,3325.11,3325.23,3326.15,3325.23,3325.9,4617388,461739872.0,1439],[20240821,3325.9,3325.81,3326.12,3325.43,3325.57,4492817,449282688.0,1440],[20240821,3325.57,3325.36,3326.02,3325.36,3325.69,4322755,432276416.0,1441],[20240821,3325.69,3325.81,3326.03,3325.27,3325.64,4361950,436195968.0,1442],[20240821,3325.64,3325.41,3325.77,3325.03,3325.03,4783719,478372896.0,1443],[20240821,3325.03,3325.09,3325.34,3323.81,3323.81,5812413,581242560.0,1444],[20240821,3323.81,3323.79,3324.04,3322.55,3322.55,6526404,652641152.0,1445],[20240821,3322.55,3322.83,3323.01,3322.41,3322.57,6309784,630979328.0,1446],[20240821,3322.57,3322.65,3322.96,3321.77,3321.77,5708291,570830016.0,1447],[20240821,3321.77,3321.93,3323.62,3321.9,3322.59,6607561,660756864.0,1448],[20240821,3322.59,3322.38,3322.46,3321.87,3321.87,5777321,577733056.0,1449],[20240821,3321.87,3322.06,3322.16,3321.76,3322.09,6127478,612748800.0,1450],[20240821,3322.09,3321.95,3321.95,3321.1,3321.2,6847700,684771264.0,1451],[20240821,3321.2,3321.0,3321.45,3320.81,3320.99,7050687,705069568.0,1452],[20240821,3320.99,3320.96,3321.23,3320.54,3320.84,6764683,676469184.0,1453],[20240821,3320.84,3320.56,3320.98,3320.53,3320.66,6868755,686876800.0,1454],[20240821,3320.66,3320.7,3322.64,3320.57,3322.23,9764951,976496000.0,1455],[20240821,3322.23,3321.97,3322.83,3321.52,3322.78,8425592,842559872.0,1456],[20240821,3322.78,3323.43,3323.43,3322.23,3323.41,8437557,843756800.0,1457],[20240821,3323.41,3323.26,3323.34,3323.26,3323.34,694426,69442768.0,1458],[20240821,3323.34,3323.34,3323.34,3323.34,3323.34,0,0.0,1459],[20240821,3323.34,3323.07,3323.07,3321.64,3321.64,14880035,1488003584.0,1500],[20240822,3321.64,3322.87,3327.7,3319.28,3319.28,39193778,3919378688.0,931],[20240822,3319.28,3319.0,3322.59,3315.69,3322.37,18277146,1827715840.0,932],[20240822,3322.37,3322.65,3324.1,3322.03,3322.8,13589961,1358997120.0,933],[20240822,3322.8,3321.79,3322.22,3320.42,3321.01,15154274,1515428608.0,934],[20240822,3321.01,3321.19,3321.4,3319.54,3321.4,12802085,1280209536.0,935],[20240822,3321.4,3321.23,3321.23,3318.6,3318.6,16545102,1654511232.0,936],[20240822,3318.6,3318.53,3318.85,3316.2,3318.1,15558500,1555850752.0,937],[20240822,3318.1,3318.7,3318.92,3317.15,3317.15,10940205,1094021504.0,938],[20240822,3317.15,3317.1,3317.61,3316.62,3317.07,13153410,1315342208.0,939],[20240822,3317.07,3317.14,3317.17,3315.68,3316.56,10226616,1022662400.0,940],[20240822,3316.56,3316.37,3316.37,3314.25,3314.25,11213868,1121387776.0,941],[20240822,3314.25,3314.55,3316.11,3314.38,3316.01,11312115,1131212544.0,942],[20240822,3316.01,3315.93,3316.83,3315.28,3315.93,10433009,1043301888.0,943],[20240822,3315.93,3316.04,3320.55,3316.04,3320.55,8524230,852424064.0,944],[20240822,3320.55,3320.47,3324.33,3320.47,3324.33,10929161,1092917248.0,945],[20240822,3324.33,3324.72,3324.72,3322.83,3323.22,9479697,947970432.0,946],[20240822,3323.22,3323.43,3323.43,3321.41,3321.97,8223072,822307968.0,947],[20240822,3321.97,3321.88,3323.88,3320.91,3322.98,8111656,811166464.0,948],[20240822,3322.98,3323.07,3324.86,3323.07,3324.42,8388873,838888384.0,949],[20240822,3324.42,3324.34,3324.55,3323.86,3323.86,6507332,650734208.0,950],[20240822,3323.86,3323.33,3323.36,3322.07,3322.07,13155914,1315592448.0,951],[20240822,3322.07,3321.99,3321.99,3319.74,3319.91,9124754,912476480.0,952],[20240822,3319.91,3320.03,3320.21,3319.27,3320.21,7570689,757069952.0,953],[20240822,3320.21,3320.19,3321.13,3320.19,3321.13,8838017,883802688.0,954],[20240822,3321.13,3320.96,3323.64,3320.94,3323.58,8590983,859099264.0,955],[20240822,3323.58,3323.37,3323.37,3320.27,3320.27,8882282,888229184.0,956],[20240822,3320.27,3320.17,3320.61,3318.73,3319.09,9152631,915264256.0,957],[20240822,3319.09,3319.1,3319.55,3318.68,3319.29,8273935,827394496.0,958],[20240822,3319.29,3319.04,3319.48,3318.17,3318.3,8810482,881048960.0,959],[20240822,3318.3,3318.18,3318.18,3316.69,3316.7,8429012,842902016.0,1000],[20240822,3316.7,3316.5,3316.51,3314.83,3314.83,10146282,1014629056.0,1001],[20240822,3314.83,3314.74,3314.74,3312.86,3312.86,9681743,968175296.0,1002],[20240822,3312.86,3312.98,3313.88,3312.44,3313.08,10295402,1029541184.0,1003],[20240822,3313.08,3312.79,3312.79,3310.32,3310.85,10361667,1036167552.0,1004],[20240822,3310.85,3310.78,3311.92,3310.68,3311.02,8916239,891624832.0,1005],[20240822,3311.02,3310.91,3312.2,3310.0,3312.09,8929546,892955648.0,1006],[20240822,3312.09,3312.04,3313.19,3312.04,3312.33,8991024,899103616.0,1007],[20240822,3312.33,3312.51,3312.82,3312.16,3312.82,7652709,765272064.0,1008],[20240822,3312.82,3312.9,3313.66,3312.86,3313.52,7212565,721257344.0,1009],[20240822,3313.52,3314.02,3314.02,3312.54,3312.54,7685891,768590016.0,1010],[20240822,3312.54,3312.77,3313.17,3312.25,3313.17,7886664,788667392.0,1011],[20240822,3313.17,3313.61,3314.2,3313.33,3313.99,7098639,709865024.0,1012],[20240822,3313.99,3314.04,3314.64,3313.73,3313.73,7346787,734679488.0,1013],[20240822,3313.73,3314.17,3314.47,3313.77,3313.94,6478113,647812160.0,1014],[20240822,3313.94,3313.88,3315.02,3313.24,3313.9,8234864,823487488.0,1015],[20240822,3313.9,3313.52,3313.78,3312.56,3312.7,6988515,698852416.0,1016],[20240822,3312.7,3312.75,3312.75,3311.42,3311.78,7184118,718412928.0,1017],[20240822,3311.78,3311.67,3313.67,3311.67,3313.22,7283631,728363776.0,1018],[20240822,3313.22,3313.27,3313.27,3311.63,3311.63,7187531,718754112.0,1019],[20240822,3311.63,3311.9,3312.56,3311.7,3311.7,6847795,684780416.0,1020],[20240822,3311.7,3312.03,3312.67,3311.43,3311.43,7170938,717094592.0,1021],[20240822,3311.43,3311.33,3313.25,3311.33,3312.97,5838304,583831552.0,1022],[20240822,3312.97,3313.22,3313.94,3313.22,3313.3,6316501,631651200.0,1023],[20240822,3313.3,3313.19,3313.47,3312.43,3313.21,5341007,534101696.0,1024],[20240822,3313.21,3313.3,3313.3,3312.43,3312.43,4499052,449906144.0,1025],[20240822,3312.43,3312.56,3312.71,3311.17,3311.43,5032048,503205760.0,1026],[20240822,3311.43,3311.78,3311.78,3310.74,3310.74,5376263,537627392.0,1027],[20240822,3310.74,3311.03,3311.05,3309.91,3309.91,6031017,603102848.0,1028],[20240822,3309.91,3309.08,3309.9,3309.08,3309.13,7059461,705947072.0,1029],[20240822,3309.13,3309.26,3309.26,3308.38,3309.1,8351292,835129920.0,1030],[20240822,3309.1,3308.85,3310.51,3308.67,3310.4,6359878,635989120.0,1031],[20240822,3310.4,3310.6,3310.6,3309.2,3310.1,6376096,637610752.0,1032],[20240822,3310.1,3310.25,3310.28,3308.84,3308.94,5422394,542240512.0,1033],[20240822,3308.94,3308.97,3310.42,3308.97,3310.3,5196699,519670880.0,1034],[20240822,3310.3,3310.43,3310.43,3308.84,3308.84,4928384,492839616.0,1035],[20240822,3308.84,3308.6,3309.5,3308.23,3308.23,5966989,596699648.0,1036],[20240822,3308.23,3308.4,3309.75,3308.09,3308.53,7697548,769755968.0,1037],[20240822,3308.53,3308.83,3308.94,3307.69,3307.69,5666148,566615616.0,1038],[20240822,3307.69,3308.23,3310.18,3308.23,3309.6,6129767,612977856.0,1039],[20240822,3309.6,3309.87,3310.95,3309.64,3310.95,5373230,537323968.0,1040],[20240822,3310.95,3311.08,3312.94,3311.08,3312.5,5751802,575181120.0,1041],[20240822,3312.5,3312.41,3313.98,3312.4,3313.98,5490026,549003840.0,1042],[20240822,3313.98,3314.25,3314.49,3312.68,3312.77,7205750,720575936.0,1043],[20240822,3312.77,3312.64,3313.34,3312.64,3313.24,4985891,498590272.0,1044],[20240822,3313.24,3312.9,3312.9,3311.3,3312.45,6459295,645930688.0,1045],[20240822,3312.45,3312.47,3312.47,3311.21,3311.67,4436688,443669984.0,1046],[20240822,3311.67,3311.8,3311.8,3310.94,3311.35,5192099,519210752.0,1047],[20240822,3311.35,3310.77,3311.69,3310.73,3311.31,5065533,506554272.0,1048],[20240822,3311.31,3311.59,3311.59,3310.62,3310.62,3544887,354489696.0,1049],[20240822,3310.62,3310.78,3311.12,3309.58,3309.79,4139867,413987936.0,1050],[20240822,3309.79,3309.86,3310.48,3309.71,3310.08,4655188,465519648.0,1051],[20240822,3310.08,3310.22,3310.32,3309.26,3309.35,4074748,407475968.0,1052],[20240822,3309.35,3309.47,3309.47,3308.35,3308.43,4847731,484773984.0,1053],[20240822,3308.43,3308.38,3308.56,3307.54,3307.93,5103770,510378112.0,1054],[20240822,3307.93,3308.14,3309.15,3307.41,3307.54,6187177,618718592.0,1055],[20240822,3307.54,3307.49,3307.62,3306.74,3306.74,4553322,455333152.0,1056],[20240822,3306.74,3306.25,3311.96,3305.25,3309.8,11456007,1145601792.0,1057],[20240822,3309.8,3311.6,3314.79,3310.56,3311.86,8026547,802655808.0,1058],[20240822,3311.86,3312.77,3314.48,3312.77,3313.76,4537656,453766400.0,1059],[20240822,3313.76,3313.95,3315.81,3313.69,3315.23,5219577,521958656.0,1100],[20240822,3315.23,3315.89,3317.29,3315.49,3317.22,5775262,577527296.0,1101],[20240822,3317.22,3317.2,3317.44,3314.35,3314.35,5267086,526709536.0,1102],[20240822,3314.35,3314.19,3314.98,3312.82,3314.17,4567390,456740160.0,1103],[20240822,3314.17,3313.63,3314.0,3312.7,3312.7,3236587,323659808.0,1104],[20240822,3312.7,3312.39,3312.85,3311.8,3311.8,3134080,313409120.0,1105],[20240822,3311.8,3311.92,3311.99,3311.18,3311.59,3346072,334608288.0,1106],[20240822,3311.59,3311.33,3311.45,3310.65,3310.65,3572435,357244576.0,1107],[20240822,3310.65,3310.81,3311.44,3310.12,3310.2,3308839,330885056.0,1108],[20240822,3310.2,3310.2,3310.78,3309.8,3310.78,3039086,303909696.0,1109],[20240822,3310.78,3311.35,3311.87,3311.1,3311.17,3483188,348319904.0,1110],[20240822,3311.17,3311.11,3311.85,3310.99,3311.55,3025287,302529600.0,1111],[20240822,3311.55,3311.38,3311.43,3310.34,3310.42,2912215,291222432.0,1112],[20240822,3310.42,3310.3,3315.67,3310.3,3315.67,6640692,664070080.0,1113],[20240822,3315.67,3315.84,3316.92,3315.31,3315.98,5734137,573414656.0,1114],[20240822,3315.98,3315.82,3316.78,3314.61,3316.35,3567806,356781472.0,1115],[20240822,3316.35,3315.79,3317.56,3315.79,3317.56,3956652,395666176.0,1116],[20240822,3317.56,3317.4,3318.63,3316.38,3316.52,4973582,497359200.0,1117],[20240822,3316.52,3316.55,3318.56,3316.55,3316.88,3687785,368779296.0,1118],[20240822,3316.88,3317.05,3317.9,3316.22,3317.9,3569803,356981568.0,1119],[20240822,3317.9,3317.82,3318.23,3316.7,3318.17,3949469,394947904.0,1120],[20240822,3318.17,3318.73,3319.86,3318.14,3319.84,4701919,470192864.0,1121],[20240822,3319.84,3319.71,3320.03,3317.42,3318.17,3883733,388374240.0,1122],[20240822,3318.17,3318.21,3318.78,3317.36,3318.42,2934502,293451168.0,1123],[20240822,3318.42,3318.07,3318.7,3317.34,3317.85,3006873,300688256.0,1124],[20240822,3317.85,3317.72,3318.1,3314.66,3314.66,3412771,341278112.0,1125],[20240822,3314.66,3314.7,3314.7,3312.95,3312.95,3491654,349166720.0,1126],[20240822,3312.95,3312.84,3314.04,3312.84,3313.91,2900019,290002880.0,1127],[20240822,3313.91,3313.83,3313.97,3312.92,3313.13,2336863,233687264.0,1128],[20240822,3313.13,3313.37,3316.49,3313.12,3315.76,3932640,393265088.0,1129],[20240822,3315.76,3315.33,3317.54,3314.64,3317.38,2980184,298019488.0,1130],[20240822,3317.38,3316.92,3316.92,3315.02,3315.2,9519535,951954432.0,1301],[20240822,3315.2,3314.97,3316.14,3313.83,3314.05,4415571,441558080.0,1302],[20240822,3314.05,3314.06,3314.06,3312.6,3312.6,3265094,326510400.0,1303],[20240822,3312.6,3312.63,3313.18,3312.27,3312.27,3260863,326087328.0,1304],[20240822,3312.27,3312.38,3314.62,3311.75,3313.73,4961198,496120864.0,1305],[20240822,3313.73,3313.78,3313.78,3311.64,3312.17,3516352,351636320.0,1306],[20240822,3312.17,3312.54,3314.39,3312.48,3312.48,3897300,389731040.0,1307],[20240822,3312.48,3312.62,3312.62,3311.5,3311.5,2732021,273203200.0,1308],[20240822,3311.5,3311.57,3313.9,3311.28,3313.04,4539927,453993696.0,1309],[20240822,3313.04,3313.15,3313.15,3311.67,3312.6,3140019,314002944.0,1310],[20240822,3312.6,3312.39,3312.39,3311.32,3311.5,3577689,357769952.0,1311],[20240822,3311.5,3311.56,3311.62,3310.7,3310.7,4071637,407164576.0,1312],[20240822,3310.7,3310.78,3317.46,3310.49,3316.74,8552952,855296192.0,1313],[20240822,3316.74,3317.72,3319.34,3317.13,3317.34,5157756,515776608.0,1314],[20240822,3317.34,3317.61,3317.61,3313.69,3314.04,3518397,351840704.0,1315],[20240822,3314.04,3314.13,3314.13,3312.39,3312.39,3704861,370487104.0,1316],[20240822,3312.39,3312.24,3316.25,3311.95,3316.11,5097477,509748832.0,1317],[20240822,3316.11,3316.12,3318.03,3315.49,3317.6,4122665,412267392.0,1318],[20240822,3317.6,3317.91,3317.91,3315.2,3316.44,3652679,365268960.0,1319],[20240822,3316.44,3316.43,3318.04,3316.43,3318.04,3957065,395707808.0,1320],[20240822,3318.04,3317.73,3319.48,3317.51,3318.83,4686411,468642304.0,1321],[20240822,3318.83,3319.05,3319.41,3316.75,3318.01,4183238,418324800.0,1322],[20240822,3318.01,3317.66,3320.0,3317.66,3320.0,4508736,450874592.0,1323],[20240822,3320.0,3320.18,3321.29,3319.46,3321.29,5313018,531302816.0,1324],[20240822,3321.29,3320.4,3322.15,3320.27,3321.62,5196861,519687168.0,1325],[20240822,3321.62,3322.03,3323.71,3321.64,3323.64,5757481,575748928.0,1326],[20240822,3323.64,3323.12,3324.05,3322.74,3324.04,5356441,535644832.0,1327],[20240822,3324.04,3324.05,3324.05,3321.52,3322.84,5323720,532372896.0,1328],[20240822,3322.84,3323.41,3323.41,3320.25,3320.51,3885718,388572832.0,1329],[20240822,3320.51,3320.59,3320.59,3319.71,3320.06,3424224,342423168.0,1330],[20240822,3320.06,3320.08,3320.08,3319.32,3319.62,4467924,446793152.0,1331],[20240822,3319.62,3319.52,3319.55,3319.0,3319.27,2965930,296593792.0,1332],[20240822,3319.27,3319.59,3321.34,3319.59,3320.69,4217131,421714144.0,1333],[20240822,3320.69,3320.57,3320.58,3319.34,3319.8,3473287,347329824.0,1334],[20240822,3319.8,3319.53,3320.03,3319.24,3319.53,3234535,323454656.0,1335],[20240822,3319.53,3319.47,3319.47,3318.65,3319.01,3259683,325969472.0,1336],[20240822,3319.01,3318.9,3319.02,3318.32,3318.44,3119644,311965312.0,1337],[20240822,3318.44,3318.44,3320.62,3318.25,3320.22,4284201,428421088.0,1338],[20240822,3320.22,3320.14,3320.14,3319.04,3319.04,3298907,329891840.0,1339],[20240822,3319.04,3318.84,3319.18,3318.47,3318.79,3619237,361924832.0,1340],[20240822,3318.79,3318.69,3318.92,3318.19,3318.92,3353991,335400064.0,1341],[20240822,3318.92,3318.69,3318.83,3318.11,3318.11,3257860,325786944.0,1342],[20240822,3318.11,3318.09,3318.25,3317.16,3317.16,3868120,386812928.0,1343],[20240822,3317.16,3317.06,3317.18,3315.8,3315.87,3721285,372129504.0,1344],[20240822,3315.87,3316.03,3318.14,3315.9,3317.44,4574077,457408608.0,1345],[20240822,3317.44,3317.75,3317.75,3316.71,3316.71,2809686,280969536.0,1346],[20240822,3316.71,3316.95,3317.58,3316.52,3317.53,3106036,310604544.0,1347],[20240822,3317.53,3317.63,3318.12,3317.02,3317.08,3225854,322586496.0,1348],[20240822,3317.08,3317.44,3317.51,3316.2,3316.3,3363219,336323040.0,1349],[20240822,3316.3,3316.35,3316.52,3315.59,3316.13,3857098,385711040.0,1350],[20240822,3316.13,3316.35,3316.85,3315.87,3316.49,3866365,386637504.0,1351],[20240822,3316.49,3316.13,3316.13,3315.05,3315.05,4766890,476689984.0,1352],[20240822,3315.05,3315.42,3315.42,3313.64,3313.7,5595232,559524352.0,1353],[20240822,3313.7,3313.75,3316.43,3313.71,3315.4,7237029,723704128.0,1354],[20240822,3315.4,3315.38,3315.41,3314.3,3314.66,3846875,384688320.0,1355],[20240822,3314.66,3314.82,3315.1,3314.47,3315.1,3464681,346469056.0,1356],[20240822,3315.1,3315.0,3315.06,3313.69,3313.72,3848988,384899424.0,1357],[20240822,3313.72,3313.81,3313.95,3313.1,3313.33,4229646,422965664.0,1358],[20240822,3313.33,3313.15,3315.19,3312.66,3313.63,7552104,755211584.0,1359],[20240822,3313.63,3313.73,3313.73,3312.31,3312.52,5325778,532578976.0,1400],[20240822,3312.52,3312.31,3313.24,3311.71,3311.75,5603545,560355264.0,1401],[20240822,3311.75,3312.28,3313.5,3312.17,3312.38,5681186,568119552.0,1402],[20240822,3312.38,3312.32,3316.34,3311.09,3316.34,8983889,898389568.0,1403],[20240822,3316.34,3316.71,3318.24,3316.11,3317.47,6799258,679926656.0,1404],[20240822,3317.47,3317.69,3318.12,3315.99,3317.23,5347967,534797568.0,1405],[20240822,3317.23,3317.23,3317.91,3316.53,3317.91,5822488,582249664.0,1406],[20240822,3317.91,3317.91,3318.43,3316.67,3316.67,6183871,618388096.0,1407],[20240822,3316.67,3316.23,3316.23,3312.74,3313.03,6517417,651742848.0,1408],[20240822,3313.03,3312.89,3313.91,3312.35,3312.35,5474975,547498560.0,1409],[20240822,3312.35,3312.38,3313.27,3311.64,3312.46,5124598,512460800.0,1410],[20240822,3312.46,3312.64,3313.79,3312.26,3312.26,4683183,468319328.0,1411],[20240822,3312.26,3312.34,3313.13,3311.51,3311.63,4300194,430020224.0,1412],[20240822,3311.63,3312.09,3313.11,3311.88,3311.88,4696522,469653152.0,1413],[20240822,3311.88,3311.5,3312.0,3310.63,3312.0,4952780,495278848.0,1414],[20240822,3312.0,3311.88,3311.88,3310.61,3310.61,4090013,409002368.0,1415],[20240822,3310.61,3310.34,3310.55,3309.99,3310.22,4829356,482936576.0,1416],[20240822,3310.22,3310.05,3312.73,3309.61,3311.97,6519481,651949312.0,1417],[20240822,3311.97,3312.03,3312.03,3310.97,3310.97,3957361,395737088.0,1418],[20240822,3310.97,3311.16,3311.16,3309.68,3309.8,4568284,456829504.0,1419],[20240822,3309.8,3309.62,3310.93,3308.98,3310.41,5801894,580190208.0,1420],[20240822,3310.41,3310.52,3310.66,3309.61,3309.61,4489664,448967520.0,1421],[20240822,3309.61,3309.72,3309.8,3309.0,3309.0,4068923,406893248.0,1422],[20240822,3309.0,3309.02,3313.18,3308.34,3313.18,9162044,916205504.0,1423],[20240822,3313.18,3313.59,3314.99,3313.46,3314.43,6262393,626240192.0,1424],[20240822,3314.43,3314.58,3315.15,3313.89,3314.7,5038540,503854944.0,1425],[20240822,3314.7,3314.84,3315.34,3313.28,3314.23,4714296,471430752.0,1426],[20240822,3314.23,3314.91,3315.09,3313.9,3314.39,4749483,474949344.0,1427],[20240822,3314.39,3314.45,3315.33,3313.33,3313.33,4344119,434413024.0,1428],[20240822,3313.33,3313.52,3313.52,3311.95,3311.95,3753836,375384800.0,1429],[20240822,3311.95,3312.1,3312.1,3310.81,3310.81,3923202,392321472.0,1430],[20240822,3310.81,3310.91,3311.97,3310.63,3311.87,4653757,465376512.0,1431],[20240822,3311.87,3312.05,3312.05,3310.32,3310.53,4642918,464292768.0,1432],[20240822,3310.53,3310.77,3311.11,3310.21,3310.69,4605235,460524608.0,1433],[20240822,3310.69,3310.82,3312.05,3310.82,3312.02,5122301,512231040.0,1434],[20240822,3312.02,3312.18,3312.18,3311.17,3311.29,3832891,383290176.0,1435],[20240822,3311.29,3311.89,3312.87,3311.89,3312.28,5129655,512966464.0,1436],[20240822,3312.28,3312.39,3313.07,3312.29,3313.07,4905786,490579520.0,1437],[20240822,3313.07,3313.05,3313.16,3312.01,3312.19,4406179,440618816.0,1438],[20240822,3312.19,3312.56,3312.56,3311.52,3311.76,4832046,483205728.0,1439],[20240822,3311.76,3312.12,3313.45,3312.11,3312.33,6908305,690831552.0,1440],[20240822,3312.33,3312.41,3313.36,3312.15,3313.01,5676401,567641024.0,1441],[20240822,3313.01,3312.91,3312.91,3311.01,3311.01,5424452,542446528.0,1442],[20240822,3311.01,3311.05,3311.62,3309.83,3309.9,6089701,608971200.0,1443],[20240822,3309.9,3310.03,3314.64,3309.84,3314.64,10088627,1008863744.0,1444],[20240822,3314.64,3314.59,3315.5,3313.85,3315.5,7420967,742097856.0,1445],[20240822,3315.5,3315.55,3316.35,3314.91,3316.35,6868279,686829056.0,1446],[20240822,3316.35,3316.47,3316.87,3315.65,3315.74,6971057,697106560.0,1447],[20240822,3315.74,3315.57,3315.78,3314.96,3315.71,5199328,519933920.0,1448],[20240822,3315.71,3315.6,3315.6,3313.64,3314.06,6499040,649904896.0,1449],[20240822,3314.06,3313.84,3313.84,3312.61,3312.61,6355617,635562688.0,1450],[20240822,3312.61,3312.5,3313.51,3311.44,3313.03,9978300,997831168.0,1451],[20240822,3313.03,3313.61,3314.38,3312.81,3313.72,8988283,898829440.0,1452],[20240822,3313.72,3313.71,3314.04,3312.92,3313.11,8728983,872899392.0,1453],[20240822,3313.11,3313.72,3314.08,3313.12,3313.78,8909017,890902528.0,1454],[20240822,3313.78,3314.22,3314.84,3313.65,3314.34,10772023,1077203200.0,1455],[20240822,3314.34,3314.38,3314.87,3313.5,3313.92,11748343,1174835072.0,1456],[20240822,3313.92,3314.39,3314.56,3312.84,3313.26,10309144,1030915456.0,1457],[20240822,3313.26,3313.03,3313.33,3313.03,3313.33,536884,53688500.0,1458],[20240822,3313.33,3313.33,3313.33,3313.33,3313.33,0,0.0,1459],[20240822,3313.33,3313.38,3313.38,3313.14,3313.14,16671346,1667134720.0,1500],[20240823,3313.14,3305.93,3312.17,3305.64,3309.24,42182397,4218240512.0,931],[20240823,3309.24,3309.24,3311.0,3308.96,3309.74,17692536,1769254784.0,932],[20240823,3309.74,3309.79,3310.75,3309.26,3310.55,14491402,1449140992.0,933],[20240823,3310.55,3310.6,3311.45,3309.21,3310.34,14019806,1401981696.0,934],[20240823,3310.34,3310.34,3311.35,3309.18,3311.35,14599513,1459952128.0,935],[20240823,3311.35,3311.7,3317.31,3311.7,3317.31,14957517,1495752704.0,936],[20240823,3317.31,3317.47,3317.94,3316.25,3316.34,15669227,1566923648.0,937],[20240823,3316.34,3315.47,3317.44,3314.74,3317.03,15254055,1525406592.0,938],[20240823,3317.03,3317.62,3323.92,3317.46,3323.08,15302514,1530252416.0,939],[20240823,3323.08,3323.08,3324.75,3321.91,3321.91,13702947,1370295808.0,940],[20240823,3321.91,3321.59,3322.92,3321.59,3322.86,13065919,1306592896.0,941],[20240823,3322.86,3322.4,3323.04,3321.37,3321.5,11649236,1164924800.0,942],[20240823,3321.5,3321.34,3322.67,3321.34,3322.62,14961900,1496190848.0,943],[20240823,3322.62,3322.67,3322.67,3321.27,3321.62,12832905,1283291392.0,944],[20240823,3321.62,3321.36,3321.36,3316.22,3316.22,11072925,1107293696.0,945],[20240823,3316.22,3315.96,3315.96,3313.23,3314.54,14104394,1410440448.0,946],[20240823,3314.54,3314.99,3314.99,3312.96,3313.08,11464320,1146433280.0,947],[20240823,3313.08,3313.04,3314.29,3312.15,3314.22,12805812,1280582272.0,948],[20240823,3314.22,3313.86,3315.1,3313.32,3313.82,9799177,979918656.0,949],[20240823,3313.82,3313.81,3313.81,3310.59,3310.59,7953216,795322624.0,950],[20240823,3310.59,3310.46,3312.52,3309.69,3312.52,13891126,1389113600.0,951],[20240823,3312.52,3313.19,3314.68,3312.93,3313.53,8156950,815696192.0,952],[20240823,3313.53,3313.39,3315.68,3313.31,3315.68,7713005,771301312.0,953],[20240823,3315.68,3316.51,3318.31,3316.11,3316.72,7491822,749183232.0,954],[20240823,3316.72,3316.52,3318.45,3316.52,3316.77,6313388,631340096.0,955],[20240823,3316.77,3316.54,3316.54,3314.34,3315.08,6746573,674658176.0,956],[20240823,3315.08,3315.14,3315.52,3313.91,3313.91,5621870,562187968.0,957],[20240823,3313.91,3313.8,3313.86,3313.11,3313.14,7013514,701352320.0,958],[20240823,3313.14,3313.24,3313.24,3312.16,3312.52,6653502,665351104.0,959],[20240823,3312.52,3312.5,3313.23,3312.16,3312.58,6642595,664260480.0,1000],[20240823,3312.58,3312.5,3312.58,3311.2,3311.45,8277993,827800192.0,1001],[20240823,3311.45,3311.21,3311.56,3309.82,3310.38,9702873,970288192.0,1002],[20240823,3310.38,3310.24,3312.58,3310.07,3310.33,9636559,963656768.0,1003],[20240823,3310.33,3310.44,3312.57,3309.81,3312.22,8332156,833216576.0,1004],[20240823,3312.22,3312.12,3312.18,3310.41,3310.41,6921797,692180736.0,1005],[20240823,3310.41,3311.08,3312.5,3311.08,3311.56,7860703,786070912.0,1006],[20240823,3311.56,3311.17,3312.46,3310.14,3311.56,7281970,728197824.0,1007],[20240823,3311.56,3311.41,3312.44,3310.83,3312.25,6348409,634841856.0,1008],[20240823,3312.25,3312.06,3312.67,3311.62,3312.18,6455981,645598848.0,1009],[20240823,3312.18,3312.22,3312.72,3312.2,3312.71,5638290,563830080.0,1010],[20240823,3312.71,3312.83,3312.83,3311.69,3312.08,6823046,682305664.0,1011],[20240823,3312.08,3312.39,3313.27,3311.84,3311.84,5935303,593531136.0,1012],[20240823,3311.84,3311.59,3313.22,3311.11,3312.62,7637891,763790272.0,1013],[20240823,3312.62,3312.51,3312.77,3311.3,3312.06,6436474,643648384.0,1014],[20240823,3312.06,3312.35,3316.3,3312.35,3316.3,7803576,780358592.0,1015],[20240823,3316.3,3316.22,3316.27,3313.57,3313.69,6214783,621479424.0,1016],[20240823,3313.69,3313.83,3314.48,3312.54,3314.48,6817181,681718976.0,1017],[20240823,3314.48,3314.85,3315.04,3313.11,3313.18,6217354,621736192.0,1018],[20240823,3313.18,3312.87,3313.52,3312.7,3313.24,5161278,516128896.0,1019],[20240823,3313.24,3314.37,3314.42,3313.57,3313.96,4365816,436582560.0,1020],[20240823,3313.96,3313.74,3314.77,3313.74,3314.33,6003394,600340352.0,1021],[20240823,3314.33,3314.26,3314.44,3313.49,3313.49,4564382,456439168.0,1022],[20240823,3313.49,3313.43,3315.12,3313.31,3314.61,4427338,442735040.0,1023],[20240823,3314.61,3314.44,3314.72,3313.77,3314.01,3469445,346945696.0,1024],[20240823,3314.01,3314.04,3314.31,3313.27,3313.97,4163685,416369664.0,1025],[20240823,3313.97,3313.95,3315.14,3313.95,3314.94,3965612,396562368.0,1026],[20240823,3314.94,3314.94,3314.94,3313.82,3313.96,3758571,375857856.0,1027],[20240823,3313.96,3313.76,3315.62,3313.76,3314.12,4677485,467749504.0,1028],[20240823,3314.12,3314.32,3314.35,3312.85,3312.85,4370419,437043264.0,1029],[20240823,3312.85,3312.89,3313.01,3312.16,3312.16,4231731,423174048.0,1030],[20240823,3312.16,3312.2,3313.98,3311.27,3312.95,6255054,625506432.0,1031],[20240823,3312.95,3313.03,3313.03,3312.49,3312.68,3283324,328333376.0,1032],[20240823,3312.68,3312.55,3312.55,3310.98,3311.56,6392952,639296064.0,1033],[20240823,3311.56,3311.15,3313.17,3311.15,3312.48,4441806,444181408.0,1034],[20240823,3312.48,3312.55,3313.04,3312.17,3312.25,5662166,566217600.0,1035],[20240823,3312.25,3312.21,3314.74,3312.09,3313.81,6530559,653056896.0,1036],[20240823,3313.81,3313.53,3313.53,3312.8,3313.11,4423238,442324832.0,1037],[20240823,3313.11,3312.95,3313.57,3311.76,3311.79,5283055,528306592.0,1038],[20240823,3311.79,3311.87,3312.5,3311.02,3312.36,4038161,403816896.0,1039],[20240823,3312.36,3312.55,3312.69,3311.93,3311.99,2950007,295001408.0,1040],[20240823,3311.99,3311.86,3312.07,3311.26,3311.62,4250064,425007264.0,1041],[20240823,3311.62,3311.81,3312.7,3311.34,3312.43,4696693,469670464.0,1042],[20240823,3312.43,3312.46,3312.46,3311.4,3311.66,3543255,354326400.0,1043],[20240823,3311.66,3311.73,3311.82,3311.15,3311.15,3295173,329518368.0,1044],[20240823,3311.15,3311.52,3311.92,3310.98,3311.41,4497992,449800320.0,1045],[20240823,3311.41,3311.48,3312.17,3311.09,3312.03,5292514,529252704.0,1046],[20240823,3312.03,3312.11,3312.11,3310.85,3311.52,4374335,437434432.0,1047],[20240823,3311.52,3311.61,3313.25,3311.61,3311.92,6173970,617397888.0,1048],[20240823,3311.92,3311.82,3311.82,3310.99,3311.39,3322983,332299072.0,1049],[20240823,3311.39,3311.25,3311.78,3311.0,3311.78,3347598,334760992.0,1050],[20240823,3311.78,3311.82,3312.16,3310.72,3311.72,3757905,375791392.0,1051],[20240823,3311.72,3311.54,3311.69,3310.81,3310.81,3492942,349295360.0,1052],[20240823,3310.81,3310.78,3312.12,3310.31,3311.62,3720037,372004800.0,1053],[20240823,3311.62,3311.71,3311.89,3310.83,3311.49,2559821,255983040.0,1054],[20240823,3311.49,3311.79,3311.88,3310.93,3311.54,3097556,309756384.0,1055],[20240823,3311.54,3312.13,3312.13,3310.93,3311.76,3626119,362612896.0,1056],[20240823,3311.76,3311.64,3312.98,3310.44,3312.98,4615955,461596544.0,1057],[20240823,3312.98,3312.83,3313.32,3311.45,3311.45,3186367,318637664.0,1058],[20240823,3311.45,3311.34,3311.97,3310.82,3311.97,3240696,324070400.0,1059],[20240823,3311.97,3311.62,3312.6,3311.62,3312.07,3631507,363151904.0,1100],[20240823,3312.07,3311.87,3312.06,3311.06,3311.55,3607909,360792064.0,1101],[20240823,3311.55,3311.78,3312.03,3310.76,3310.91,3031869,303187776.0,1102],[20240823,3310.91,3310.77,3312.79,3310.39,3312.71,3916115,391612576.0,1103],[20240823,3312.71,3312.47,3312.88,3311.39,3311.68,2959667,295967680.0,1104],[20240823,3311.68,3311.8,3312.2,3311.21,3312.2,3326825,332683488.0,1105],[20240823,3312.2,3312.24,3312.63,3311.43,3311.96,3635691,363570112.0,1106],[20240823,3311.96,3312.21,3315.19,3312.21,3315.0,6436945,643695360.0,1107],[20240823,3315.0,3314.78,3316.72,3314.78,3316.72,4140934,414094272.0,1108],[20240823,3316.72,3316.61,3320.54,3316.13,3320.54,8434858,843486912.0,1109],[20240823,3320.54,3320.24,3320.26,3319.51,3319.75,4999261,499927040.0,1110],[20240823,3319.75,3319.74,3323.08,3319.38,3323.06,7621828,762183680.0,1111],[20240823,3323.06,3323.44,3323.79,3322.94,3323.11,6889691,688970048.0,1112],[20240823,3323.11,3323.02,3323.02,3321.78,3322.36,4959619,495963232.0,1113],[20240823,3322.36,3322.37,3323.96,3322.37,3323.51,4538607,453861664.0,1114],[20240823,3323.51,3323.5,3323.5,3322.16,3322.22,3956005,395601664.0,1115],[20240823,3322.22,3322.05,3322.05,3320.12,3320.81,4198384,419839424.0,1116],[20240823,3320.81,3320.68,3322.7,3320.68,3322.64,4246987,424699904.0,1117],[20240823,3322.64,3322.66,3325.1,3322.66,3324.82,7155924,715593536.0,1118],[20240823,3324.82,3325.37,3331.38,3325.37,3329.26,15295086,1529509760.0,1119],[20240823,3329.26,3329.37,3333.74,3329.37,3333.41,8914095,891410496.0,1120],[20240823,3333.41,3333.44,3336.24,3333.44,3334.96,11882107,1188211712.0,1121],[20240823,3334.96,3334.7,3334.73,3331.76,3333.19,8435731,843574272.0,1122],[20240823,3333.19,3332.75,3332.85,3331.37,3331.4,6160939,616094976.0,1123],[20240823,3331.4,3331.28,3332.0,3331.28,3331.81,4801035,480104416.0,1124],[20240823,3331.81,3332.1,3334.58,3331.93,3334.41,6547311,654731904.0,1125],[20240823,3334.41,3334.68,3336.05,3333.07,3333.22,7634151,763416000.0,1126],[20240823,3333.22,3333.23,3334.07,3333.01,3334.07,4552914,455292064.0,1127],[20240823,3334.07,3334.02,3334.65,3334.02,3334.34,4650913,465092416.0,1128],[20240823,3334.34,3334.09,3334.09,3331.23,3331.23,4513789,451379808.0,1129],[20240823,3331.23,3331.18,3332.01,3331.12,3332.01,4017453,401746336.0,1130],[20240823,3332.01,3331.84,3331.84,3328.12,3328.82,14018612,1401861888.0,1301],[20240823,3328.82,3328.68,3328.68,3326.59,3326.6,4290683,429069248.0,1302],[20240823,3326.6,3326.63,3328.88,3326.63,3327.25,4232679,423269024.0,1303],[20240823,3327.25,3327.43,3327.79,3326.84,3326.84,4298744,429875456.0,1304],[20240823,3326.84,3326.55,3326.63,3325.11,3325.26,4277884,427789280.0,1305],[20240823,3325.26,3325.14,3325.93,3325.14,3325.59,3124111,312412288.0,1306],[20240823,3325.59,3325.62,3325.64,3325.13,3325.51,2988065,298807424.0,1307],[20240823,3325.51,3325.42,3325.53,3324.57,3324.97,3312830,331283968.0,1308],[20240823,3324.97,3325.15,3325.15,3324.23,3324.35,2693966,269397376.0,1309],[20240823,3324.35,3324.18,3324.18,3323.07,3323.07,3237357,323736448.0,1310],[20240823,3323.07,3322.87,3324.13,3321.86,3323.79,4646170,464618048.0,1311],[20240823,3323.79,3323.55,3323.79,3323.11,3323.2,2446642,244665328.0,1312],[20240823,3323.2,3323.0,3323.55,3322.99,3323.14,2476685,247669408.0,1313],[20240823,3323.14,3323.18,3323.18,3322.48,3322.73,2484354,248436464.0,1314],[20240823,3322.73,3322.65,3322.65,3321.24,3321.24,3017503,301751328.0,1315],[20240823,3321.24,3321.29,3321.38,3320.42,3320.7,3263678,326368704.0,1316],[20240823,3320.7,3321.4,3322.28,3321.4,3321.68,3354196,335420832.0,1317],[20240823,3321.68,3321.66,3321.66,3320.98,3321.18,2323196,232320608.0,1318],[20240823,3321.18,3320.98,3321.57,3320.95,3321.52,2996518,299652704.0,1319],[20240823,3321.52,3321.59,3321.78,3321.31,3321.63,2377452,237746016.0,1320],[20240823,3321.63,3321.47,3321.47,3321.06,3321.34,2539201,253921120.0,1321],[20240823,3321.34,3321.4,3321.88,3321.39,3321.72,2563735,256374544.0,1322],[20240823,3321.72,3322.05,3322.32,3321.91,3321.91,2482381,248239072.0,1323],[20240823,3321.91,3321.85,3321.97,3321.31,3321.31,2511630,251164176.0,1324],[20240823,3321.31,3321.22,3321.31,3320.48,3320.61,2870946,287095840.0,1325],[20240823,3320.61,3320.82,3322.51,3320.82,3322.5,3850318,385032768.0,1326],[20240823,3322.5,3322.73,3322.73,3321.4,3321.46,3151682,315169152.0,1327],[20240823,3321.46,3321.48,3321.48,3320.93,3320.93,2582076,258208480.0,1328],[20240823,3320.93,3321.08,3321.52,3320.94,3321.06,2753936,275394816.0,1329],[20240823,3321.06,3321.28,3321.28,3320.23,3320.28,2813732,281373984.0,1330],[20240823,3320.28,3320.36,3320.36,3319.05,3319.05,3038464,303847328.0,1331],[20240823,3319.05,3319.23,3322.04,3319.23,3322.04,4628480,462848896.0,1332],[20240823,3322.04,3322.09,3322.63,3321.48,3322.63,3159372,315938080.0,1333],[20240823,3322.63,3322.68,3323.12,3322.35,3322.57,2616468,261647984.0,1334],[20240823,3322.57,3322.53,3323.29,3322.21,3323.08,2957622,295763264.0,1335],[20240823,3323.08,3323.09,3323.87,3322.95,3323.76,3048268,304827744.0,1336],[20240823,3323.76,3323.92,3324.54,3323.26,3323.43,3011822,301182944.0,1337],[20240823,3323.43,3323.44,3323.82,3322.98,3323.34,3270464,327047424.0,1338],[20240823,3323.34,3323.36,3323.91,3323.26,3323.36,2541219,254123056.0,1339],[20240823,3323.36,3323.22,3324.91,3323.22,3324.91,3721515,372152512.0,1340],[20240823,3324.91,3324.67,3324.77,3323.04,3323.04,3932090,393209952.0,1341],[20240823,3323.04,3322.92,3322.92,3321.06,3321.06,3807158,380716832.0,1342],[20240823,3321.06,3321.12,3323.94,3321.12,3323.94,3690400,369041024.0,1343],[20240823,3323.94,3324.14,3325.01,3323.66,3323.82,2890294,289030304.0,1344],[20240823,3323.82,3323.62,3323.65,3322.42,3323.17,2820091,282010016.0,1345],[20240823,3323.17,3323.07,3323.19,3322.14,3322.77,2687151,268716032.0,1346],[20240823,3322.77,3322.82,3325.55,3322.72,3324.91,4428656,442866752.0,1347],[20240823,3324.91,3325.04,3325.07,3323.72,3323.74,3446117,344612768.0,1348],[20240823,3323.74,3323.93,3324.69,3323.93,3324.45,2991471,299148256.0,1349],[20240823,3324.45,3324.23,3325.54,3324.1,3325.09,3671371,367138176.0,1350],[20240823,3325.09,3325.06,3326.62,3324.57,3326.39,4651843,465185440.0,1351],[20240823,3326.39,3326.05,3326.75,3326.04,3326.2,4583717,458372704.0,1352],[20240823,3326.2,3326.75,3326.75,3324.47,3324.6,4956658,495666848.0,1353],[20240823,3324.6,3324.49,3324.49,3323.0,3323.0,3629265,362927392.0,1354],[20240823,3323.0,3322.9,3323.48,3322.9,3323.37,3107377,310738848.0,1355],[20240823,3323.37,3323.61,3323.61,3321.98,3322.0,3116568,311657600.0,1356],[20240823,3322.0,3322.03,3322.18,3321.7,3321.74,2633209,263322080.0,1357],[20240823,3321.74,3321.75,3321.75,3321.33,3321.35,3277818,327782816.0,1358],[20240823,3321.35,3321.63,3322.42,3321.35,3322.42,2324603,232461360.0,1359],[20240823,3322.42,3321.8,3322.57,3321.29,3322.05,2549549,254955824.0,1400],[20240823,3322.05,3322.16,3322.65,3321.18,3322.19,2848956,284896512.0,1401],[20240823,3322.19,3322.49,3323.85,3322.11,3323.7,3382702,338271136.0,1402],[20240823,3323.7,3324.02,3324.02,3321.93,3321.93,3322780,332278784.0,1403],[20240823,3321.93,3321.82,3322.1,3320.65,3320.71,3096062,309607040.0,1404],[20240823,3320.71,3320.76,3321.36,3320.39,3321.36,2821358,282136896.0,1405],[20240823,3321.36,3321.79,3321.79,3320.75,3320.8,2404786,240479392.0,1406],[20240823,3320.8,3321.05,3321.2,3320.02,3320.02,2427699,242770992.0,1407],[20240823,3320.02,3320.23,3322.01,3320.23,3321.56,3299184,329919296.0,1408],[20240823,3321.56,3321.57,3321.62,3320.55,3320.65,2561030,256103984.0,1409],[20240823,3320.65,3321.04,3321.04,3320.41,3320.85,2665256,266526512.0,1410],[20240823,3320.85,3320.7,3322.49,3320.2,3322.23,3647323,364733376.0,1411],[20240823,3322.23,3322.29,3322.3,3321.46,3321.49,2617402,261740928.0,1412],[20240823,3321.49,3321.48,3321.74,3321.1,3321.14,2839872,283988448.0,1413],[20240823,3321.14,3321.25,3321.82,3321.05,3321.57,2811540,281154880.0,1414],[20240823,3321.57,3321.46,3322.07,3321.04,3322.07,2597651,259766144.0,1415],[20240823,3322.07,3321.89,3323.94,3321.8,3322.93,4342594,434260512.0,1416],[20240823,3322.93,3322.96,3323.11,3322.53,3322.9,2598450,259846096.0,1417],[20240823,3322.9,3322.77,3323.65,3322.71,3322.89,3095437,309544928.0,1418],[20240823,3322.89,3322.52,3322.52,3321.21,3321.33,3421019,342102816.0,1419],[20240823,3321.33,3321.39,3321.62,3321.1,3321.42,2729254,272926368.0,1420],[20240823,3321.42,3321.48,3322.75,3320.75,3322.51,3652988,365299584.0,1421],[20240823,3322.51,3322.39,3322.39,3321.6,3321.6,2520066,252007648.0,1422],[20240823,3321.6,3321.58,3321.59,3321.19,3321.27,2466121,246613072.0,1423],[20240823,3321.27,3321.28,3322.24,3321.14,3321.76,2904677,290468864.0,1424],[20240823,3321.76,3321.76,3322.68,3321.49,3322.42,2742692,274270112.0,1425],[20240823,3322.42,3322.59,3322.81,3322.35,3322.39,2644679,264468816.0,1426],[20240823,3322.39,3322.4,3323.29,3322.12,3323.29,3001266,300127520.0,1427],[20240823,3323.29,3322.87,3324.27,3322.43,3323.7,3991884,399189440.0,1428],[20240823,3323.7,3323.78,3323.93,3323.35,3323.78,3073089,307309824.0,1429],[20240823,3323.78,3323.5,3324.26,3323.28,3323.74,3082714,308272768.0,1430],[20240823,3323.74,3324.06,3326.21,3323.86,3325.52,5602340,560234816.0,1431],[20240823,3325.52,3325.28,3325.37,3324.2,3325.0,4884533,488454112.0,1432],[20240823,3325.0,3325.16,3326.73,3325.16,3326.5,4602443,460245216.0,1433],[20240823,3326.5,3326.76,3327.92,3326.55,3327.71,4747087,474709600.0,1434],[20240823,3327.71,3328.08,3328.08,3327.38,3327.63,4470269,447027872.0,1435],[20240823,3327.63,3327.8,3327.8,3327.39,3327.5,4031077,403108768.0,1436],[20240823,3327.5,3327.43,3327.73,3326.61,3326.61,4091210,409121824.0,1437],[20240823,3326.61,3326.51,3327.38,3326.51,3326.99,3931904,393191232.0,1438],[20240823,3326.99,3327.21,3328.9,3327.21,3328.9,5948828,594883968.0,1439],[20240823,3328.9,3329.04,3329.21,3327.78,3327.92,4657931,465794112.0,1440],[20240823,3327.92,3327.74,3328.41,3327.59,3327.87,4957118,495712832.0,1441],[20240823,3327.87,3328.01,3328.42,3327.53,3327.81,4927313,492732416.0,1442],[20240823,3327.81,3327.95,3328.63,3327.84,3328.48,5472067,547207808.0,1443],[20240823,3328.48,3328.4,3328.86,3328.32,3328.5,5428814,542882496.0,1444],[20240823,3328.5,3328.23,3328.94,3327.96,3328.72,5610686,561069568.0,1445],[20240823,3328.72,3328.63,3329.0,3328.31,3328.98,5949160,594917120.0,1446],[20240823,3328.98,3329.3,3329.34,3328.37,3328.99,5882956,588296832.0,1447],[20240823,3328.99,3328.87,3329.69,3328.84,3329.31,5718233,571824384.0,1448],[20240823,3329.31,3329.29,3329.59,3329.15,3329.43,5325150,532515840.0,1449],[20240823,3329.43,3329.43,3329.43,3328.83,3329.0,5835045,583505600.0,1450],[20240823,3329.0,3328.96,3329.33,3328.86,3329.04,6896712,689672256.0,1451],[20240823,3329.04,3328.97,3329.13,3327.86,3328.32,7535923,753593152.0,1452],[20240823,3328.32,3328.1,3328.74,3327.84,3328.4,6758666,675867520.0,1453],[20240823,3328.4,3328.26,3328.68,3327.95,3328.68,6822156,682216512.0,1454],[20240823,3328.68,3328.7,3328.7,3328.03,3328.15,8257193,825720320.0,1455],[20240823,3328.15,3328.52,3328.97,3328.32,3328.41,9473479,947349056.0,1456],[20240823,3328.41,3328.21,3328.49,3328.06,3328.37,8827445,882745472.0,1457],[20240823,3328.37,3328.11,3328.11,3328.08,3328.08,610533,61053484.0,1458],[20240823,3328.08,3328.08,3328.08,3328.08,3328.08,0,0.0,1459],[20240823,3328.08,3327.94,3327.94,3327.19,3327.19,14995617,1499561856.0,1500],[20240826,3327.19,3330.72,3336.53,3328.62,3329.77,53338836,5333883904.0,931],[20240826,3329.77,3329.67,3333.9,3329.67,3330.17,24024909,2402492160.0,932],[20240826,3330.17,3329.77,3329.77,3328.03,3328.79,19710389,1971040000.0,933],[20240826,3328.79,3328.75,3330.35,3328.75,3329.15,18970168,1897017600.0,934],[20240826,3329.15,3329.28,3329.61,3327.82,3328.42,19854980,1985499264.0,935],[20240826,3328.42,3328.49,3328.49,3325.84,3327.13,19518771,1951878016.0,936],[20240826,3327.13,3326.7,3326.74,3325.52,3326.11,15545018,1554502784.0,937],[20240826,3326.11,3326.39,3328.04,3326.39,3328.04,15152738,1515274624.0,938],[20240826,3328.04,3328.4,3329.78,3328.4,3329.68,13264142,1326415232.0,939],[20240826,3329.68,3329.82,3330.14,3327.37,3327.93,14406232,1440624256.0,940],[20240826,3327.93,3327.75,3328.03,3325.17,3325.17,16434452,1643445888.0,941],[20240826,3325.17,3324.97,3326.66,3324.43,3324.43,14776481,1477649408.0,942],[20240826,3324.43,3323.96,3323.96,3322.12,3322.82,17055171,1705517952.0,943],[20240826,3322.82,3322.81,3323.94,3322.71,3323.09,13025865,1302587520.0,944],[20240826,3323.09,3323.17,3324.08,3322.58,3324.01,12274153,1227416320.0,945],[20240826,3324.01,3324.0,3324.1,3322.16,3322.91,14992280,1499229056.0,946],[20240826,3322.91,3322.95,3324.46,3322.49,3323.3,12914084,1291409536.0,947],[20240826,3323.3,3323.17,3326.11,3323.17,3326.11,12249909,1224991872.0,948],[20240826,3326.11,3325.82,3325.94,3324.5,3325.63,10981790,1098179840.0,949],[20240826,3325.63,3325.83,3328.76,3325.83,3326.57,12247302,1224731264.0,950],[20240826,3326.57,3326.52,3326.52,3324.27,3324.27,14073300,1407330688.0,951],[20240826,3324.27,3324.16,3324.16,3320.51,3321.12,13071769,1307178112.0,952],[20240826,3321.12,3320.7,3321.84,3320.7,3321.84,9529315,952932352.0,953],[20240826,3321.84,3321.64,3323.17,3321.64,3323.17,7840836,784084544.0,954],[20240826,3323.17,3323.26,3324.57,3323.26,3324.5,7641146,764115456.0,955],[20240826,3324.5,3324.76,3325.69,3324.28,3325.69,9209644,920965696.0,956],[20240826,3325.69,3325.5,3325.5,3324.5,3324.59,7719028,771903872.0,957],[20240826,3324.59,3324.38,3325.21,3324.38,3324.92,7398469,739847872.0,958],[20240826,3324.92,3324.9,3326.15,3324.9,3325.11,7273854,727386112.0,959],[20240826,3325.11,3325.04,3325.21,3323.59,3323.67,6931964,693197312.0,1000],[20240826,3323.67,3323.69,3323.69,3320.53,3321.66,10683342,1068335296.0,1001],[20240826,3321.66,3321.74,3321.96,3320.24,3320.24,10203721,1020372992.0,1002],[20240826,3320.24,3319.95,3320.1,3318.95,3319.82,8350033,835004352.0,1003],[20240826,3319.82,3319.8,3323.86,3319.8,3323.57,8130886,813089536.0,1004],[20240826,3323.57,3323.35,3323.52,3321.82,3321.9,6867912,686792256.0,1005],[20240826,3321.9,3322.49,3322.79,3322.18,3322.36,6435368,643537728.0,1006],[20240826,3322.36,3322.39,3322.94,3322.17,3322.53,6154048,615405952.0,1007],[20240826,3322.53,3322.9,3323.27,3322.36,3322.69,6239186,623919616.0,1008],[20240826,3322.69,3322.55,3323.21,3322.5,3322.89,9077602,907761344.0,1009],[20240826,3322.89,3322.98,3322.98,3322.5,3322.81,6376999,637700928.0,1010],[20240826,3322.81,3322.93,3322.93,3320.77,3320.93,8323232,832324224.0,1011],[20240826,3320.93,3320.87,3320.87,3319.36,3319.42,7335594,733560640.0,1012],[20240826,3319.42,3319.17,3319.29,3318.28,3318.28,8467529,846754240.0,1013],[20240826,3318.28,3318.27,3318.76,3318.18,3318.75,6536129,653613952.0,1014],[20240826,3318.75,3319.01,3319.44,3317.41,3317.91,7120146,712015744.0,1015],[20240826,3317.91,3317.83,3318.09,3315.19,3315.48,7615185,761519424.0,1016],[20240826,3315.48,3315.42,3316.91,3315.19,3316.66,7062664,706267328.0,1017],[20240826,3316.66,3316.74,3317.42,3316.65,3317.26,5615917,561592704.0,1018],[20240826,3317.26,3317.23,3317.23,3315.52,3315.56,6031310,603132032.0,1019],[20240826,3315.56,3315.49,3315.67,3314.8,3315.27,6290520,629052608.0,1020],[20240826,3315.27,3315.32,3315.32,3313.48,3313.61,6546341,654634944.0,1021],[20240826,3313.61,3313.49,3314.57,3313.41,3314.33,4778185,477819360.0,1022],[20240826,3314.33,3314.36,3314.81,3313.85,3314.48,4897151,489716160.0,1023],[20240826,3314.48,3314.7,3314.7,3313.44,3313.56,4867431,486744160.0,1024],[20240826,3313.56,3313.65,3314.07,3313.22,3313.22,4924029,492403872.0,1025],[20240826,3313.22,3313.37,3313.58,3312.32,3312.69,5122316,512232384.0,1026],[20240826,3312.69,3312.91,3313.76,3312.79,3313.74,4101938,410194912.0,1027],[20240826,3313.74,3313.77,3314.63,3313.59,3314.63,3955667,395567616.0,1028],[20240826,3314.63,3314.47,3314.47,3313.82,3313.9,4389500,438951040.0,1029],[20240826,3313.9,3313.8,3314.0,3312.0,3312.0,5131572,513158304.0,1030],[20240826,3312.0,3311.76,3312.82,3311.57,3312.81,5002725,500273504.0,1031],[20240826,3312.81,3312.62,3314.7,3312.62,3314.63,4372966,437297728.0,1032],[20240826,3314.63,3314.56,3314.62,3312.94,3313.01,4070928,407093696.0,1033],[20240826,3313.01,3313.2,3313.53,3312.94,3312.96,3646714,364672352.0,1034],[20240826,3312.96,3313.11,3313.74,3313.02,3313.56,4525013,452502304.0,1035],[20240826,3313.56,3313.37,3313.77,3312.55,3312.55,5200732,520074368.0,1036],[20240826,3312.55,3312.8,3313.97,3312.8,3313.45,3836151,383616096.0,1037],[20240826,3313.45,3313.64,3314.37,3313.45,3314.06,3374021,337403136.0,1038],[20240826,3314.06,3314.12,3314.77,3314.12,3314.6,3852930,385293952.0,1039],[20240826,3314.6,3314.32,3315.6,3314.32,3315.6,4168531,416854240.0,1040],[20240826,3315.6,3315.6,3315.6,3313.96,3314.75,4846121,484613152.0,1041],[20240826,3314.75,3314.91,3315.42,3314.49,3314.51,4720809,472081856.0,1042],[20240826,3314.51,3314.32,3315.35,3313.89,3314.12,4442894,444290592.0,1043],[20240826,3314.12,3314.23,3314.72,3314.06,3314.72,4012323,401233120.0,1044],[20240826,3314.72,3314.7,3316.05,3314.7,3316.04,3764898,376490656.0,1045],[20240826,3316.04,3315.9,3315.96,3314.78,3315.03,5637544,563755264.0,1046],[20240826,3315.03,3315.01,3316.15,3315.01,3315.9,4415418,441542848.0,1047],[20240826,3315.9,3315.98,3316.48,3315.98,3316.48,3174541,317455072.0,1048],[20240826,3316.48,3316.32,3316.69,3315.52,3315.74,3707795,370780512.0,1049],[20240826,3315.74,3315.46,3316.44,3315.46,3316.3,3889199,388920704.0,1050],[20240826,3316.3,3316.07,3316.32,3315.47,3315.73,3179961,317997184.0,1051],[20240826,3315.73,3315.66,3316.55,3315.58,3316.55,3562028,356203552.0,1052],[20240826,3316.55,3316.41,3317.13,3316.36,3317.13,3083249,308325984.0,1053],[20240826,3317.13,3317.26,3317.47,3317.11,3317.31,3244016,324402720.0,1054],[20240826,3317.31,3317.25,3317.8,3317.25,3317.5,3018016,301802400.0,1055],[20240826,3317.5,3317.49,3317.69,3316.74,3317.27,3597071,359708160.0,1056],[20240826,3317.27,3317.23,3317.23,3315.54,3316.18,4667491,466750144.0,1057],[20240826,3316.18,3316.5,3316.82,3316.06,3316.24,4028581,402859008.0,1058],[20240826,3316.24,3316.24,3316.8,3315.97,3316.28,4572961,457297280.0,1059],[20240826,3316.28,3316.49,3316.51,3315.87,3316.22,3475351,347536192.0,1100],[20240826,3316.22,3316.14,3317.44,3315.96,3316.84,7110285,711029184.0,1101],[20240826,3316.84,3316.86,3316.86,3315.12,3315.16,4308228,430823872.0,1102],[20240826,3315.16,3315.26,3315.46,3314.97,3315.26,3382813,338282432.0,1103],[20240826,3315.26,3315.39,3315.6,3314.99,3315.0,3083462,308347200.0,1104],[20240826,3315.0,3315.09,3315.18,3314.75,3314.82,3332421,333243136.0,1105],[20240826,3314.82,3314.63,3315.22,3314.41,3314.95,2868550,286855872.0,1106],[20240826,3314.95,3314.44,3315.2,3314.44,3315.14,3036337,303634688.0,1107],[20240826,3315.14,3315.13,3315.35,3314.66,3314.9,2550150,255015936.0,1108],[20240826,3314.9,3314.86,3315.12,3314.05,3314.66,3056948,305695808.0,1109],[20240826,3314.66,3314.61,3314.61,3313.14,3313.27,4110735,411074592.0,1110],[20240826,3313.27,3313.25,3313.78,3312.96,3313.68,3257766,325777728.0,1111],[20240826,3313.68,3313.55,3313.84,3313.34,3313.63,2771453,277146400.0,1112],[20240826,3313.63,3313.72,3313.89,3313.5,3313.55,2893773,289378272.0,1113],[20240826,3313.55,3313.34,3313.34,3312.71,3312.85,2710853,271086432.0,1114],[20240826,3312.85,3312.68,3313.37,3312.68,3313.21,2975939,297595040.0,1115],[20240826,3313.21,3313.24,3320.97,3313.24,3320.02,9051037,905104832.0,1116],[20240826,3320.02,3320.11,3321.49,3317.73,3321.44,5973288,597329664.0,1117],[20240826,3321.44,3320.88,3320.88,3319.02,3319.86,3975389,397539680.0,1118],[20240826,3319.86,3319.94,3322.26,3319.94,3321.62,4287310,428732032.0,1119],[20240826,3321.62,3322.32,3322.32,3320.04,3321.85,4629012,462902400.0,1120],[20240826,3321.85,3321.07,3321.07,3318.93,3319.13,3842016,384202432.0,1121],[20240826,3319.13,3319.54,3321.4,3318.8,3320.63,4230397,423040640.0,1122],[20240826,3320.63,3321.16,3321.22,3319.29,3320.38,3357767,335777440.0,1123],[20240826,3320.38,3320.97,3321.68,3320.21,3320.47,3705738,370574624.0,1124],[20240826,3320.47,3319.91,3321.47,3319.42,3321.06,3105652,310566336.0,1125],[20240826,3321.06,3320.44,3322.54,3320.44,3322.01,3395707,339571616.0,1126],[20240826,3322.01,3322.17,3322.64,3320.11,3322.37,3870699,387070592.0,1127],[20240826,3322.37,3322.12,3323.13,3321.34,3322.99,3476683,347669152.0,1128],[20240826,3322.99,3323.24,3324.38,3322.77,3324.38,3705179,370518752.0,1129],[20240826,3324.38,3324.28,3325.53,3323.99,3324.89,3922263,392227648.0,1130],[20240826,3324.89,3324.74,3324.74,3321.3,3322.79,11963704,1196371328.0,1301],[20240826,3322.79,3323.47,3323.86,3321.79,3322.21,3487684,348769152.0,1302],[20240826,3322.21,3321.79,3323.15,3320.5,3320.64,4509359,450936736.0,1303],[20240826,3320.64,3320.15,3320.41,3319.39,3320.23,3669559,366956800.0,1304],[20240826,3320.23,3320.16,3320.44,3319.02,3319.28,2784938,278494624.0,1305],[20240826,3319.28,3319.47,3320.81,3318.77,3318.77,4236280,423629280.0,1306],[20240826,3318.77,3318.78,3319.24,3318.05,3318.22,3044693,304470336.0,1307],[20240826,3318.22,3318.05,3320.04,3317.9,3319.98,3444903,344491424.0,1308],[20240826,3319.98,3319.68,3320.22,3318.75,3318.83,3527918,352792640.0,1309],[20240826,3318.83,3318.89,3319.34,3318.67,3318.92,2875396,287540576.0,1310],[20240826,3318.92,3318.61,3318.61,3317.32,3317.48,3814337,381434368.0,1311],[20240826,3317.48,3317.31,3318.78,3317.12,3318.3,4024362,402437024.0,1312],[20240826,3318.3,3318.09,3318.09,3316.82,3317.22,4075522,407553216.0,1313],[20240826,3317.22,3317.41,3318.37,3316.55,3316.87,3304778,330478784.0,1314],[20240826,3316.87,3316.83,3316.97,3315.84,3316.44,3403623,340363456.0,1315],[20240826,3316.44,3316.2,3316.56,3315.96,3316.05,3442301,344231360.0,1316],[20240826,3316.05,3316.16,3316.21,3315.36,3316.21,3407250,340726144.0,1317],[20240826,3316.21,3316.44,3318.19,3316.44,3317.21,4101999,410200992.0,1318],[20240826,3317.21,3317.02,3317.02,3315.75,3315.82,2944109,294412000.0,1319],[20240826,3315.82,3315.7,3315.7,3314.49,3314.74,4665506,466551456.0,1320],[20240826,3314.74,3315.09,3315.35,3314.78,3315.22,3466552,346656192.0,1321],[20240826,3315.22,3314.92,3316.0,3314.8,3315.6,3649050,364905984.0,1322],[20240826,3315.6,3315.74,3316.42,3315.48,3315.85,3406786,340679552.0,1323],[20240826,3315.85,3315.53,3315.73,3314.61,3315.73,3293350,329336128.0,1324],[20240826,3315.73,3315.88,3315.97,3314.92,3314.97,3269635,326964256.0,1325],[20240826,3314.97,3315.08,3315.75,3314.74,3315.75,2866592,286660160.0,1326],[20240826,3315.75,3315.89,3315.89,3314.04,3314.5,3544112,354411968.0,1327],[20240826,3314.5,3314.6,3315.11,3313.77,3315.11,3529830,352983904.0,1328],[20240826,3315.11,3314.87,3315.2,3314.45,3315.2,3131135,313114304.0,1329],[20240826,3315.2,3315.15,3317.54,3315.15,3316.49,5751401,575141120.0,1330],[20240826,3316.49,3316.37,3316.37,3314.75,3315.03,3773884,377389504.0,1331],[20240826,3315.03,3315.0,3315.0,3313.66,3313.73,5036925,503693504.0,1332],[20240826,3313.73,3313.9,3313.9,3313.06,3313.78,3997462,399747296.0,1333],[20240826,3313.78,3314.92,3315.28,3314.63,3314.78,4121431,412144064.0,1334],[20240826,3314.78,3314.28,3314.28,3313.87,3314.02,4855240,485525184.0,1335],[20240826,3314.02,3314.15,3316.07,3313.92,3315.57,5751934,575194624.0,1336],[20240826,3315.57,3315.57,3315.57,3314.38,3314.38,3368389,336840000.0,1337],[20240826,3314.38,3314.48,3314.76,3314.19,3314.27,3324110,332412064.0,1338],[20240826,3314.27,3314.34,3314.99,3313.84,3313.88,3248631,324863936.0,1339],[20240826,3313.88,3313.86,3313.86,3312.85,3313.2,5125383,512539360.0,1340],[20240826,3313.2,3313.62,3315.14,3313.62,3314.22,4992102,499211072.0,1341],[20240826,3314.22,3314.51,3314.51,3313.46,3313.75,2971322,297133344.0,1342],[20240826,3313.75,3313.71,3314.23,3313.04,3313.18,3392113,339212320.0,1343],[20240826,3313.18,3313.29,3313.79,3312.91,3313.38,3943929,394393952.0,1344],[20240826,3313.38,3313.12,3314.06,3312.67,3313.19,3236630,323664000.0,1345],[20240826,3313.19,3313.1,3313.75,3312.82,3312.82,3416724,341673472.0,1346],[20240826,3312.82,3312.9,3313.05,3312.09,3312.4,3993739,399374976.0,1347],[20240826,3312.4,3312.78,3317.02,3312.78,3316.54,7002814,700282176.0,1348],[20240826,3316.54,3316.66,3316.66,3313.55,3313.99,3357285,335729344.0,1349],[20240826,3313.99,3314.21,3314.21,3313.3,3313.79,2818146,281815552.0,1350],[20240826,3313.79,3313.73,3313.73,3312.69,3313.57,3072769,307277696.0,1351],[20240826,3313.57,3313.37,3313.37,3312.53,3312.94,2814313,281432096.0,1352],[20240826,3312.94,3313.57,3313.57,3312.61,3312.86,3017813,301782464.0,1353],[20240826,3312.86,3313.21,3313.26,3312.2,3312.2,3230298,323030752.0,1354],[20240826,3312.2,3312.28,3314.03,3312.28,3314.03,3755122,375513280.0,1355],[20240826,3314.03,3314.06,3314.06,3313.03,3313.13,2715212,271522208.0,1356],[20240826,3313.13,3313.13,3313.86,3312.79,3313.21,3053148,305315712.0,1357],[20240826,3313.21,3313.37,3313.37,3312.48,3312.61,2813946,281395616.0,1358],[20240826,3312.61,3312.83,3312.99,3312.4,3312.75,2998233,299824448.0,1359],[20240826,3312.75,3312.75,3313.15,3312.41,3312.67,2889384,288939360.0,1400],[20240826,3312.67,3312.74,3314.08,3312.44,3313.36,3254453,325446272.0,1401],[20240826,3313.36,3313.43,3313.43,3312.91,3312.91,2484199,248420960.0,1402],[20240826,3312.91,3312.95,3313.65,3312.8,3313.65,3228146,322815488.0,1403],[20240826,3313.65,3313.4,3313.4,3312.54,3312.72,2678937,267894528.0,1404],[20240826,3312.72,3312.61,3312.89,3312.33,3312.89,2970767,297077824.0,1405],[20240826,3312.89,3312.81,3314.13,3312.81,3314.12,3545074,354508320.0,1406],[20240826,3314.12,3313.93,3313.93,3312.55,3312.68,3700504,370051328.0,1407],[20240826,3312.68,3312.81,3312.91,3312.49,3312.65,3103420,310343072.0,1408],[20240826,3312.65,3312.56,3312.81,3311.77,3312.81,4065571,406558112.0,1409],[20240826,3312.81,3313.17,3320.34,3313.02,3320.34,11291329,1129133696.0,1410],[20240826,3320.34,3319.85,3320.76,3319.19,3320.76,4766890,476689984.0,1411],[20240826,3320.76,3321.12,3321.12,3319.5,3320.43,4077840,407784768.0,1412],[20240826,3320.43,3320.49,3321.55,3319.81,3319.81,4195371,419538144.0,1413],[20240826,3319.81,3319.93,3321.9,3319.81,3321.9,3996501,399651136.0,1414],[20240826,3321.9,3321.86,3321.86,3318.26,3319.91,4136221,413623104.0,1415],[20240826,3319.91,3319.62,3319.68,3317.01,3317.14,2910272,291028064.0,1416],[20240826,3317.14,3317.03,3317.28,3316.72,3316.72,2576918,257692896.0,1417],[20240826,3316.72,3316.98,3316.98,3315.16,3315.39,4077619,407762944.0,1418],[20240826,3315.39,3315.31,3315.97,3314.97,3314.97,2927730,292773920.0,1419],[20240826,3314.97,3315.84,3316.25,3315.52,3316.01,2808229,280824160.0,1420],[20240826,3316.01,3315.94,3316.2,3314.74,3316.2,3341378,334138528.0,1421],[20240826,3316.2,3316.28,3316.28,3314.88,3315.02,2282191,228220160.0,1422],[20240826,3315.02,3315.13,3320.06,3314.81,3320.06,7113532,711354304.0,1423],[20240826,3320.06,3320.31,3320.31,3319.42,3319.42,3892712,389271936.0,1424],[20240826,3319.42,3319.61,3320.84,3319.61,3320.03,3864343,386435264.0,1425],[20240826,3320.03,3319.94,3321.51,3319.94,3321.46,3977033,397704000.0,1426],[20240826,3321.46,3321.25,3321.74,3320.06,3320.86,4180711,418072128.0,1427],[20240826,3320.86,3320.64,3322.29,3320.51,3321.5,4171067,417107584.0,1428],[20240826,3321.5,3321.27,3322.76,3321.27,3322.76,5113453,511346112.0,1429],[20240826,3322.76,3322.46,3323.32,3321.01,3321.05,5599006,559901504.0,1430],[20240826,3321.05,3321.07,3321.56,3320.73,3321.56,3517951,351796288.0,1431],[20240826,3321.56,3321.62,3321.62,3319.9,3320.21,3305174,330518432.0,1432],[20240826,3320.21,3320.43,3321.48,3319.89,3321.48,4088114,408812192.0,1433],[20240826,3321.48,3321.46,3323.79,3320.9,3323.51,5846952,584696320.0,1434],[20240826,3323.51,3323.7,3323.7,3322.41,3323.54,4548870,454887840.0,1435],[20240826,3323.54,3323.54,3324.24,3323.13,3324.24,4589017,458902560.0,1436],[20240826,3324.24,3324.45,3325.1,3324.36,3324.96,5484838,548484672.0,1437],[20240826,3324.96,3325.12,3326.07,3325.06,3325.06,5486367,548637824.0,1438],[20240826,3325.06,3325.33,3325.42,3323.66,3324.16,5385401,538540928.0,1439],[20240826,3324.16,3324.69,3325.05,3323.15,3323.15,4822212,482222176.0,1440],[20240826,3323.15,3322.89,3322.89,3321.54,3321.58,5268284,526829280.0,1441],[20240826,3321.58,3321.62,3323.85,3321.36,3323.57,5234759,523476896.0,1442],[20240826,3323.57,3323.58,3324.08,3322.41,3323.59,4787125,478713504.0,1443],[20240826,3323.59,3324.04,3324.04,3322.74,3323.12,4109402,410941152.0,1444],[20240826,3323.12,3323.24,3323.82,3322.86,3323.28,5468704,546871232.0,1445],[20240826,3323.28,3323.22,3323.75,3322.72,3323.67,5456638,545664896.0,1446],[20240826,3323.67,3323.52,3323.74,3322.86,3323.26,4818551,481855936.0,1447],[20240826,3323.26,3322.96,3323.8,3322.82,3323.61,5522228,552223872.0,1448],[20240826,3323.61,3323.96,3323.96,3322.85,3323.3,5453473,545348288.0,1449],[20240826,3323.3,3323.37,3324.9,3323.13,3324.81,6412902,641291456.0,1450],[20240826,3324.81,3324.6,3324.65,3323.33,3324.65,6706747,670675840.0,1451],[20240826,3324.65,3324.3,3324.86,3323.22,3324.74,7423651,742366208.0,1452],[20240826,3324.74,3324.67,3325.3,3324.24,3324.37,7033056,703306304.0,1453],[20240826,3324.37,3324.22,3325.07,3324.13,3324.84,8085496,808550720.0,1454],[20240826,3324.84,3324.81,3325.04,3323.92,3324.81,7744765,774477376.0,1455],[20240826,3324.81,3324.93,3325.07,3323.81,3324.29,7736871,773688192.0,1456],[20240826,3324.29,3324.0,3325.36,3323.67,3324.4,8339515,833952448.0,1457],[20240826,3324.4,3324.41,3324.41,3324.07,3324.07,561962,56196428.0,1458],[20240826,3324.07,3324.07,3324.07,3324.07,3324.07,0,0.0,1459],[20240826,3324.07,3324.15,3324.26,3324.15,3324.22,12280880,1228088192.0,1500],[20240827,3324.22,3315.69,3320.21,3312.83,3316.82,35155834,3515584256.0,931],[20240827,3316.82,3316.62,3320.57,3316.62,3318.5,15339705,1533971456.0,932],[20240827,3318.5,3318.29,3318.29,3314.92,3315.05,13889964,1388997376.0,933],[20240827,3315.05,3314.86,3315.39,3313.93,3314.1,12894351,1289436288.0,934],[20240827,3314.1,3313.76,3316.4,3313.56,3316.26,12464137,1246414592.0,935],[20240827,3316.26,3316.29,3316.56,3312.38,3312.38,15682465,1568247424.0,936],[20240827,3312.38,3312.54,3313.37,3311.81,3312.94,12918336,1291834496.0,937],[20240827,3312.94,3312.57,3312.81,3310.28,3311.98,13257346,1325735552.0,938],[20240827,3311.98,3312.05,3312.87,3311.42,3312.0,10960969,1096097536.0,939],[20240827,3312.0,3312.39,3314.17,3311.77,3314.17,10143349,1014335936.0,940],[20240827,3314.17,3313.95,3314.1,3310.98,3310.98,10100031,1010004160.0,941],[20240827,3310.98,3310.59,3310.87,3309.62,3310.76,8482197,848220928.0,942],[20240827,3310.76,3310.69,3310.69,3309.33,3310.07,7889785,788979584.0,943],[20240827,3310.07,3309.46,3310.05,3308.43,3308.65,8395145,839515584.0,944],[20240827,3308.65,3308.6,3308.61,3307.25,3307.25,9040296,904030592.0,945],[20240827,3307.25,3307.21,3307.21,3306.1,3306.33,11442471,1144248192.0,946],[20240827,3306.33,3306.55,3308.25,3306.33,3307.71,9031394,903140416.0,947],[20240827,3307.71,3307.74,3308.18,3307.38,3307.81,8325361,832537216.0,948],[20240827,3307.81,3307.85,3308.87,3307.34,3307.34,8671519,867153088.0,949],[20240827,3307.34,3307.48,3308.94,3307.44,3308.94,7712210,771222016.0,950],[20240827,3308.94,3308.92,3308.92,3306.39,3307.25,12299679,1229969152.0,951],[20240827,3307.25,3307.31,3309.48,3307.31,3309.48,7463442,746345280.0,952],[20240827,3309.48,3309.38,3309.87,3307.38,3307.38,8248477,824848640.0,953],[20240827,3307.38,3307.77,3308.53,3307.77,3308.34,7033700,703371008.0,954],[20240827,3308.34,3308.17,3309.73,3308.05,3309.44,7835014,783502144.0,955],[20240827,3309.44,3309.48,3309.48,3308.13,3308.23,7201981,720199168.0,956],[20240827,3308.23,3308.16,3309.24,3307.93,3309.14,7854225,785423616.0,957],[20240827,3309.14,3309.55,3311.19,3309.15,3311.19,6743380,674338944.0,958],[20240827,3311.19,3311.39,3311.39,3310.83,3311.01,7727460,772747136.0,959],[20240827,3311.01,3310.94,3311.66,3310.34,3310.34,8512827,851283712.0,1000],[20240827,3310.34,3310.06,3310.06,3306.86,3306.86,12019306,1201931776.0,1001],[20240827,3306.86,3306.75,3308.41,3305.31,3307.7,10296010,1029602048.0,1002],[20240827,3307.7,3307.65,3307.65,3305.9,3305.9,7685992,768600064.0,1003],[20240827,3305.9,3305.89,3307.31,3305.27,3306.37,8241447,824145728.0,1004],[20240827,3306.37,3306.27,3306.37,3305.44,3305.44,6689782,668979200.0,1005],[20240827,3305.44,3305.54,3306.26,3304.77,3305.07,7363093,736310272.0,1006],[20240827,3305.07,3305.09,3305.35,3304.07,3304.83,7236521,723652992.0,1007],[20240827,3304.83,3304.49,3304.49,3303.49,3303.59,6924663,692467456.0,1008],[20240827,3303.59,3303.41,3305.36,3303.37,3304.31,7773874,777388224.0,1009],[20240827,3304.31,3304.71,3304.71,3303.62,3304.35,6830873,683088384.0,1010],[20240827,3304.35,3304.5,3305.63,3304.22,3305.53,6899226,689923648.0,1011],[20240827,3305.53,3305.66,3307.26,3305.61,3306.73,7528855,752886592.0,1012],[20240827,3306.73,3306.79,3307.09,3305.81,3305.81,6022384,602239488.0,1013],[20240827,3305.81,3305.8,3305.8,3304.5,3304.56,6529126,652913536.0,1014],[20240827,3304.56,3304.83,3304.83,3303.59,3303.59,5831078,583108864.0,1015],[20240827,3303.59,3303.79,3303.84,3302.55,3303.18,7494353,749436352.0,1016],[20240827,3303.18,3303.59,3303.66,3303.02,3303.25,5748334,574834432.0,1017],[20240827,3303.25,3303.26,3303.28,3302.95,3303.0,4951504,495151296.0,1018],[20240827,3303.0,3303.33,3303.76,3302.85,3303.48,5987510,598752064.0,1019],[20240827,3303.48,3303.73,3305.11,3303.42,3305.11,5782309,578231872.0,1020],[20240827,3305.11,3305.23,3305.23,3304.6,3304.86,5385183,538519424.0,1021],[20240827,3304.86,3305.62,3306.27,3305.18,3305.27,5692063,569206976.0,1022],[20240827,3305.27,3305.34,3305.7,3305.12,3305.13,3904126,390413568.0,1023],[20240827,3305.13,3304.98,3305.02,3303.92,3304.72,5032151,503215840.0,1024],[20240827,3304.72,3304.48,3306.7,3304.28,3305.93,5821825,582183552.0,1025],[20240827,3305.93,3306.12,3306.12,3304.88,3305.05,4213684,421369568.0,1026],[20240827,3305.05,3305.05,3305.24,3304.62,3305.11,4049690,404969792.0,1027],[20240827,3305.11,3305.29,3306.67,3305.29,3306.33,4845850,484585728.0,1028],[20240827,3306.33,3306.55,3306.64,3305.09,3305.09,4294034,429404288.0,1029],[20240827,3305.09,3305.26,3305.67,3305.1,3305.56,3974570,397457984.0,1030],[20240827,3305.56,3305.54,3305.7,3304.97,3305.43,3804513,380452320.0,1031],[20240827,3305.43,3305.27,3305.68,3305.27,3305.46,4254958,425496800.0,1032],[20240827,3305.46,3305.21,3306.12,3305.0,3306.12,6652495,665250496.0,1033],[20240827,3306.12,3307.37,3308.24,3306.83,3307.15,5394931,539494016.0,1034],[20240827,3307.15,3307.06,3307.06,3306.15,3306.15,3752907,375291872.0,1035],[20240827,3306.15,3305.96,3306.82,3305.59,3306.43,4338577,433858560.0,1036],[20240827,3306.43,3306.29,3307.16,3306.29,3306.64,4588763,458877472.0,1037],[20240827,3306.64,3306.5,3308.89,3306.5,3308.53,4915737,491574624.0,1038],[20240827,3308.53,3308.43,3308.43,3307.17,3307.42,4015561,401557088.0,1039],[20240827,3307.42,3307.76,3308.29,3307.49,3307.77,4212294,421230240.0,1040],[20240827,3307.77,3307.81,3308.57,3306.88,3306.88,4140484,414049376.0,1041],[20240827,3306.88,3307.12,3307.12,3306.32,3306.4,3263484,326349440.0,1042],[20240827,3306.4,3306.3,3306.84,3306.13,3306.31,3529782,352979328.0,1043],[20240827,3306.31,3306.16,3306.73,3305.73,3306.7,5271891,527189920.0,1044],[20240827,3306.7,3306.66,3306.85,3306.04,3306.24,3670342,367035072.0,1045],[20240827,3306.24,3306.33,3307.45,3306.33,3307.45,3388634,338864480.0,1046],[20240827,3307.45,3307.87,3310.01,3307.87,3310.01,8485906,848591296.0,1047],[20240827,3310.01,3310.37,3311.71,3309.69,3309.93,8091409,809141888.0,1048],[20240827,3309.93,3309.5,3309.87,3308.87,3309.5,5093292,509330144.0,1049],[20240827,3309.5,3309.58,3309.68,3308.44,3308.55,4802424,480243456.0,1050],[20240827,3308.55,3308.48,3310.3,3308.48,3310.1,10664366,1066437696.0,1051],[20240827,3310.1,3310.28,3310.28,3308.72,3309.44,7976379,797638784.0,1052],[20240827,3309.44,3309.4,3309.41,3308.77,3309.04,6283516,628352448.0,1053],[20240827,3309.04,3309.12,3309.91,3308.59,3308.59,5877989,587799552.0,1054],[20240827,3308.59,3308.34,3308.34,3307.28,3307.48,5552386,555239488.0,1055],[20240827,3307.48,3307.56,3307.9,3307.39,3307.77,4960325,496033248.0,1056],[20240827,3307.77,3307.59,3309.08,3307.59,3308.23,4145218,414522848.0,1057],[20240827,3308.23,3308.26,3308.26,3307.11,3307.11,4886740,488675072.0,1058],[20240827,3307.11,3306.93,3306.93,3305.52,3306.01,4287356,428736640.0,1059],[20240827,3306.01,3306.25,3306.95,3306.25,3306.55,4381185,438119520.0,1100],[20240827,3306.55,3306.52,3307.21,3306.27,3306.58,4581888,458189696.0,1101],[20240827,3306.58,3306.65,3307.02,3306.01,3306.01,5394452,539446272.0,1102],[20240827,3306.01,3305.93,3307.16,3305.37,3306.38,4593042,459305248.0,1103],[20240827,3306.38,3306.18,3306.51,3305.13,3306.51,4168485,416849664.0,1104],[20240827,3306.51,3306.41,3306.41,3305.53,3305.53,3217065,321707616.0,1105],[20240827,3305.53,3305.23,3306.55,3304.93,3306.05,4407002,440701248.0,1106],[20240827,3306.05,3306.05,3306.05,3304.91,3304.97,3061270,306128064.0,1107],[20240827,3304.97,3304.99,3305.34,3304.87,3304.99,3470503,347051168.0,1108],[20240827,3304.99,3304.93,3306.83,3304.26,3306.83,4991838,499184960.0,1109],[20240827,3306.83,3306.58,3306.58,3305.34,3305.48,3715688,371569792.0,1110],[20240827,3305.48,3305.14,3305.24,3303.78,3303.78,4475060,447507008.0,1111],[20240827,3303.78,3303.77,3305.91,3303.77,3304.39,3794451,379445952.0,1112],[20240827,3304.39,3304.25,3304.6,3303.83,3303.98,3485029,348504224.0,1113],[20240827,3303.98,3303.79,3304.67,3303.31,3303.5,3334216,333422816.0,1114],[20240827,3303.5,3303.4,3304.94,3303.4,3303.58,3675247,367525568.0,1115],[20240827,3303.58,3303.65,3303.9,3302.94,3303.52,3100562,310057344.0,1116],[20240827,3303.52,3303.53,3306.14,3303.53,3305.96,4573251,457326112.0,1117],[20240827,3305.96,3305.99,3307.02,3305.99,3306.45,4010913,401092160.0,1118],[20240827,3306.45,3306.52,3306.52,3306.09,3306.43,3820226,382023360.0,1119],[20240827,3306.43,3306.88,3307.13,3305.67,3305.99,5752649,575265856.0,1120],[20240827,3305.99,3306.02,3307.32,3306.0,3306.99,6460721,646073280.0,1121],[20240827,3306.99,3306.91,3309.0,3306.71,3307.51,5627224,562723264.0,1122],[20240827,3307.51,3307.18,3307.18,3305.7,3305.7,3936757,393676640.0,1123],[20240827,3305.7,3305.56,3306.85,3305.56,3306.29,3393681,339369120.0,1124],[20240827,3306.29,3306.42,3306.99,3306.23,3306.42,3936491,393650048.0,1125],[20240827,3306.42,3306.33,3306.53,3305.21,3306.53,7363420,736342976.0,1126],[20240827,3306.53,3306.49,3306.68,3304.95,3304.99,5082989,508299680.0,1127],[20240827,3304.99,3305.5,3305.5,3304.08,3304.17,4181106,418111584.0,1128],[20240827,3304.17,3304.02,3305.29,3303.89,3304.52,3086378,308638592.0,1129],[20240827,3304.52,3304.63,3304.63,3303.97,3303.99,3072435,307244640.0,1130],[20240827,3303.99,3304.32,3304.32,3302.56,3303.01,10852369,1085238016.0,1301],[20240827,3303.01,3303.3,3303.88,3302.14,3303.49,5236696,523670560.0,1302],[20240827,3303.49,3303.21,3303.21,3301.68,3302.66,3379682,337969152.0,1303],[20240827,3302.66,3302.95,3303.32,3301.99,3302.3,3065190,306520032.0,1304],[20240827,3302.3,3302.14,3304.75,3302.14,3303.71,4111147,411115904.0,1305],[20240827,3303.71,3303.72,3303.72,3302.75,3303.11,2729931,272994016.0,1306],[20240827,3303.11,3303.18,3303.18,3302.21,3302.4,2567952,256796192.0,1307],[20240827,3302.4,3302.8,3303.9,3302.21,3303.76,3037048,303705760.0,1308],[20240827,3303.76,3303.62,3303.62,3302.36,3302.36,2700113,270012192.0,1309],[20240827,3302.36,3302.29,3302.58,3301.85,3302.13,3144683,314469472.0,1310],[20240827,3302.13,3302.1,3303.86,3301.86,3303.45,3144928,314493888.0,1311],[20240827,3303.45,3303.58,3303.77,3303.37,3303.77,2542602,254261248.0,1312],[20240827,3303.77,3303.49,3303.66,3302.87,3303.52,2137912,213792080.0,1313],[20240827,3303.52,3303.92,3304.06,3303.44,3303.57,2538044,253805312.0,1314],[20240827,3303.57,3303.65,3303.65,3302.68,3302.71,3090601,309061088.0,1315],[20240827,3302.71,3302.8,3303.47,3302.39,3303.02,2840604,284061600.0,1316],[20240827,3303.02,3302.96,3304.63,3302.8,3304.63,3018370,301837952.0,1317],[20240827,3304.63,3304.15,3304.21,3303.73,3303.73,2488982,248899120.0,1318],[20240827,3303.73,3303.8,3303.8,3302.87,3303.06,2792553,279256128.0,1319],[20240827,3303.06,3303.17,3304.2,3302.9,3303.43,2982392,298240128.0,1320],[20240827,3303.43,3303.12,3303.8,3303.12,3303.37,2589629,258963744.0,1321],[20240827,3303.37,3303.16,3303.28,3302.73,3302.88,2555311,255532144.0,1322],[20240827,3302.88,3302.94,3304.52,3302.42,3304.01,3401813,340182304.0,1323],[20240827,3304.01,3303.95,3303.95,3303.34,3303.41,2678315,267832624.0,1324],[20240827,3303.41,3303.41,3303.84,3303.23,3303.28,2565283,256529376.0,1325],[20240827,3303.28,3303.36,3303.48,3302.6,3303.07,3790180,379018912.0,1326],[20240827,3303.07,3302.96,3303.29,3302.82,3302.92,3424455,342446464.0,1327],[20240827,3302.92,3302.99,3302.99,3302.26,3302.4,2598045,259805552.0,1328],[20240827,3302.4,3302.37,3302.61,3302.05,3302.33,2744451,274446240.0,1329],[20240827,3302.33,3302.3,3302.89,3302.3,3302.78,2697621,269762944.0,1330],[20240827,3302.78,3302.67,3303.91,3302.42,3303.57,4134872,413488160.0,1331],[20240827,3303.57,3303.58,3304.12,3303.46,3304.12,3164977,316498656.0,1332],[20240827,3304.12,3304.14,3304.67,3303.85,3304.67,3445956,344596768.0,1333],[20240827,3304.67,3304.76,3304.84,3304.36,3304.59,2883538,288354624.0,1334],[20240827,3304.59,3304.67,3304.86,3304.45,3304.74,2633766,263377728.0,1335],[20240827,3304.74,3304.66,3304.93,3304.47,3304.8,3217019,321703008.0,1336],[20240827,3304.8,3304.83,3305.01,3304.04,3304.05,3488725,348873728.0,1337],[20240827,3304.05,3303.87,3304.35,3303.43,3304.35,3283020,328303040.0,1338],[20240827,3304.35,3304.09,3308.82,3303.49,3308.04,7762346,776235392.0,1339],[20240827,3308.04,3307.92,3308.3,3305.34,3305.52,3769495,376950624.0,1340],[20240827,3305.52,3305.58,3305.58,3303.27,3303.4,4003697,400370496.0,1341],[20240827,3303.4,3303.29,3303.29,3302.81,3302.81,2606355,260636560.0,1342],[20240827,3302.81,3302.99,3303.23,3302.64,3303.23,2495835,249584528.0,1343],[20240827,3303.23,3303.01,3304.4,3302.92,3304.4,2803870,280387872.0,1344],[20240827,3304.4,3304.32,3304.32,3303.61,3304.05,2696809,269681824.0,1345],[20240827,3304.05,3303.88,3304.39,3303.35,3303.48,3379149,337915744.0,1346],[20240827,3303.48,3303.54,3304.73,3303.54,3304.73,3404602,340461440.0,1347],[20240827,3304.73,3304.6,3304.76,3304.02,3304.03,2546720,254672880.0,1348],[20240827,3304.03,3303.89,3303.93,3303.6,3303.71,2829815,282982592.0,1349],[20240827,3303.71,3303.68,3304.02,3303.31,3304.02,2397023,239703280.0,1350],[20240827,3304.02,3303.84,3304.91,3303.56,3304.62,3325933,332594304.0,1351],[20240827,3304.62,3304.4,3304.62,3303.76,3304.05,2409423,240943184.0,1352],[20240827,3304.05,3304.01,3305.72,3303.78,3305.72,3323096,332310496.0,1353],[20240827,3305.72,3305.42,3305.42,3304.6,3304.66,2919445,291945408.0,1354],[20240827,3304.66,3304.49,3304.61,3304.17,3304.38,2548747,254875664.0,1355],[20240827,3304.38,3304.3,3305.06,3303.99,3305.03,2937505,293751712.0,1356],[20240827,3305.03,3304.7,3304.7,3303.96,3304.0,2872426,287243648.0,1357],[20240827,3304.0,3303.96,3305.37,3303.77,3305.2,3348950,334896064.0,1358],[20240827,3305.2,3305.03,3305.03,3304.13,3304.44,2801148,280115840.0,1359],[20240827,3304.44,3304.38,3304.74,3304.27,3304.32,3331155,333116512.0,1400],[20240827,3304.32,3304.5,3304.5,3303.66,3304.04,3456986,345699744.0,1401],[20240827,3304.04,3303.87,3304.22,3303.72,3304.04,2764608,276461856.0,1402],[20240827,3304.04,3303.94,3305.79,3303.9,3305.41,4699182,469919552.0,1403],[20240827,3305.41,3305.29,3305.61,3305.15,3305.38,2878790,287879808.0,1404],[20240827,3305.38,3305.14,3309.89,3305.14,3309.46,7560786,756079616.0,1405],[20240827,3309.46,3309.49,3309.49,3307.09,3307.14,4467481,446749024.0,1406],[20240827,3307.14,3307.16,3307.16,3305.42,3305.58,3057836,305784736.0,1407],[20240827,3305.58,3305.7,3306.16,3305.53,3306.05,2717982,271799392.0,1408],[20240827,3306.05,3306.12,3306.12,3305.24,3305.68,2704785,270479520.0,1409],[20240827,3305.68,3305.69,3305.69,3304.76,3304.78,2821192,282120000.0,1410],[20240827,3304.78,3304.73,3305.11,3304.31,3305.11,2768003,276801120.0,1411],[20240827,3305.11,3304.83,3305.44,3304.3,3304.75,3343200,334321056.0,1412],[20240827,3304.75,3304.68,3304.68,3303.94,3304.09,3091454,309146400.0,1413],[20240827,3304.09,3304.06,3304.62,3303.28,3304.3,4448307,444831680.0,1414],[20240827,3304.3,3304.3,3304.3,3303.02,3303.02,3585166,358517760.0,1415],[20240827,3303.02,3303.1,3303.1,3301.79,3301.87,4648269,464828000.0,1416],[20240827,3301.87,3302.58,3303.84,3302.0,3303.77,5208101,520811200.0,1417],[20240827,3303.77,3303.64,3304.85,3303.64,3304.73,4406198,440620672.0,1418],[20240827,3304.73,3304.59,3304.83,3304.41,3304.6,3439313,343932352.0,1419],[20240827,3304.6,3304.59,3304.89,3304.44,3304.72,3209092,320910336.0,1420],[20240827,3304.72,3304.59,3305.61,3304.59,3305.29,3792524,379253408.0,1421],[20240827,3305.29,3305.35,3305.48,3303.96,3303.96,3722015,372202752.0,1422],[20240827,3303.96,3304.03,3304.66,3303.85,3304.47,3305473,330548384.0,1423],[20240827,3304.47,3304.38,3304.93,3304.12,3304.51,3728098,372810560.0,1424],[20240827,3304.51,3304.41,3304.54,3303.61,3303.67,3175245,317525504.0,1425],[20240827,3303.67,3303.97,3304.04,3303.15,3303.3,3500040,350004768.0,1426],[20240827,3303.3,3303.29,3303.51,3302.85,3303.05,3042910,304292032.0,1427],[20240827,3303.05,3303.05,3305.44,3303.0,3304.55,4952323,495233120.0,1428],[20240827,3304.55,3304.34,3304.37,3303.63,3303.63,2984476,298448672.0,1429],[20240827,3303.63,3303.8,3303.8,3302.46,3302.46,4040623,404063360.0,1430],[20240827,3302.46,3302.46,3303.0,3301.74,3302.77,4533203,453321216.0,1431],[20240827,3302.77,3302.58,3303.29,3301.37,3303.29,4321043,432105536.0,1432],[20240827,3303.29,3303.0,3304.56,3302.21,3304.35,5340648,534065920.0,1433],[20240827,3304.35,3303.96,3303.96,3302.62,3302.62,3639331,363933952.0,1434],[20240827,3302.62,3302.56,3303.53,3301.87,3303.1,5130310,513031904.0,1435],[20240827,3303.1,3303.55,3303.55,3301.73,3301.81,3888080,388808992.0,1436],[20240827,3301.81,3301.99,3303.04,3301.63,3301.66,4142666,414267584.0,1437],[20240827,3301.66,3301.91,3301.91,3300.66,3300.77,5589872,558988224.0,1438],[20240827,3300.77,3300.81,3300.81,3299.85,3299.85,5234583,523459200.0,1439],[20240827,3299.85,3300.05,3304.49,3299.56,3304.49,9737064,973707392.0,1440],[20240827,3304.49,3304.72,3305.22,3304.01,3304.64,5924910,592492160.0,1441],[20240827,3304.64,3305.09,3306.16,3304.8,3306.16,6245610,624561984.0,1442],[20240827,3306.16,3306.06,3306.06,3303.73,3304.94,6158272,615828288.0,1443],[20240827,3304.94,3305.11,3305.11,3303.86,3304.05,6022110,602211968.0,1444],[20240827,3304.05,3304.25,3304.83,3302.17,3302.42,6136499,613650880.0,1445],[20240827,3302.42,3302.64,3305.04,3302.49,3305.04,7381706,738171776.0,1446],[20240827,3305.04,3304.85,3305.19,3303.8,3304.91,5624521,562452992.0,1447],[20240827,3304.91,3304.52,3306.81,3304.52,3306.81,7053049,705305920.0,1448],[20240827,3306.81,3306.97,3307.66,3305.4,3306.9,7442720,744273088.0,1449],[20240827,3306.9,3306.69,3307.82,3306.38,3307.43,6903553,690356224.0,1450],[20240827,3307.43,3307.49,3308.69,3307.41,3308.38,8671976,867198592.0,1451],[20240827,3308.38,3308.43,3308.82,3306.68,3308.09,9891119,989112960.0,1452],[20240827,3308.09,3308.92,3309.47,3307.85,3309.41,8112384,811239552.0,1453],[20240827,3309.41,3309.34,3309.49,3308.48,3309.18,8191233,819124352.0,1454],[20240827,3309.18,3309.41,3309.58,3308.53,3308.91,9764349,976435840.0,1455],[20240827,3308.91,3309.34,3309.34,3308.18,3308.94,9846115,984612672.0,1456],[20240827,3308.94,3309.16,3309.71,3308.24,3308.85,10097177,1009718720.0,1457],[20240827,3308.85,3308.9,3308.9,3308.71,3308.84,529949,52995076.0,1458],[20240827,3308.84,3308.84,3308.84,3308.84,3308.84,0,0.0,1459],[20240827,3308.84,3306.43,3306.43,3305.33,3305.33,14056079,1405607936.0,1500],[20240828,3305.33,3298.91,3302.1,3297.54,3301.06,39743029,3974303744.0,931],[20240828,3301.06,3302.25,3304.33,3300.58,3304.33,18683276,1868328576.0,932],[20240828,3304.33,3304.25,3304.25,3300.65,3303.43,17175203,1717521664.0,933],[20240828,3303.43,3303.02,3305.35,3302.99,3303.67,16115529,1611554048.0,934],[20240828,3303.67,3303.78,3303.98,3302.13,3302.13,14679477,1467948544.0,935],[20240828,3302.13,3301.68,3301.68,3298.13,3298.73,14626818,1462683008.0,936],[20240828,3298.73,3298.72,3298.72,3294.46,3294.46,13900504,1390051200.0,937],[20240828,3294.46,3294.63,3298.69,3294.63,3296.94,12225545,1222555520.0,938],[20240828,3296.94,3297.08,3297.39,3295.37,3295.37,10706354,1070636480.0,939],[20240828,3295.37,3295.04,3295.98,3294.38,3295.9,11024783,1102479232.0,940],[20240828,3295.9,3295.84,3296.74,3294.88,3296.56,11403674,1140368384.0,941],[20240828,3296.56,3296.25,3297.29,3295.25,3295.7,10748305,1074831488.0,942],[20240828,3295.7,3295.92,3297.06,3295.59,3296.65,10222744,1022275392.0,943],[20240828,3296.65,3296.77,3298.18,3296.51,3297.92,8928248,892825856.0,944],[20240828,3297.92,3297.86,3299.41,3297.47,3299.16,9055498,905550912.0,945],[20240828,3299.16,3299.78,3300.07,3299.15,3299.48,7933807,793381568.0,946],[20240828,3299.48,3299.74,3300.94,3299.38,3300.94,9508219,950823040.0,947],[20240828,3300.94,3301.21,3301.21,3300.16,3300.31,8556204,855621440.0,948],[20240828,3300.31,3300.37,3300.67,3299.17,3299.67,7989591,798960192.0,949],[20240828,3299.67,3299.58,3299.58,3297.6,3297.7,7270395,727040512.0,950],[20240828,3297.7,3297.51,3297.51,3295.76,3295.76,11587976,1158798720.0,951],[20240828,3295.76,3295.79,3297.07,3295.79,3296.77,10037676,1003768384.0,952],[20240828,3296.77,3296.84,3298.41,3296.68,3297.12,9279329,927933760.0,953],[20240828,3297.12,3296.79,3296.79,3294.11,3294.32,9141623,914163456.0,954],[20240828,3294.32,3294.67,3295.48,3293.21,3294.4,11168158,1116817024.0,955],[20240828,3294.4,3294.48,3294.48,3293.37,3293.82,7607996,760800640.0,956],[20240828,3293.82,3293.55,3294.89,3292.77,3294.51,7306601,730660928.0,957],[20240828,3294.51,3293.93,3294.46,3293.53,3293.53,6522172,652218176.0,958],[20240828,3293.53,3293.09,3293.36,3292.33,3292.97,6847650,684766080.0,959],[20240828,3292.97,3292.94,3292.94,3291.96,3291.97,6867826,686783680.0,1000],[20240828,3291.97,3291.55,3291.78,3289.78,3289.92,9732731,973274240.0,1001],[20240828,3289.92,3290.53,3291.66,3288.91,3288.95,8950319,895032896.0,1002],[20240828,3288.95,3288.88,3288.88,3286.85,3286.9,9935568,993557760.0,1003],[20240828,3286.9,3287.14,3287.55,3286.12,3286.12,8451410,845141760.0,1004],[20240828,3286.12,3286.02,3286.02,3284.02,3284.02,9007359,900736896.0,1005],[20240828,3284.02,3284.06,3287.02,3284.04,3285.13,10234863,1023487424.0,1006],[20240828,3285.13,3285.42,3285.42,3283.04,3283.04,9183854,918386752.0,1007],[20240828,3283.04,3283.57,3285.75,3283.43,3284.48,7540561,754057216.0,1008],[20240828,3284.48,3284.55,3284.59,3283.25,3283.25,7189713,718972544.0,1009],[20240828,3283.25,3283.38,3284.89,3283.06,3284.63,6192453,619246272.0,1010],[20240828,3284.63,3284.67,3284.72,3282.55,3282.7,8115878,811588736.0,1011],[20240828,3282.7,3282.46,3283.48,3282.18,3282.68,6642558,664256704.0,1012],[20240828,3282.68,3282.35,3284.12,3281.7,3283.42,8117635,811764416.0,1013],[20240828,3283.42,3283.29,3284.27,3283.25,3284.27,5281692,528170304.0,1014],[20240828,3284.27,3284.43,3284.43,3282.82,3282.86,7705477,770548672.0,1015],[20240828,3282.86,3282.39,3282.87,3281.6,3282.13,7341132,734114368.0,1016],[20240828,3282.13,3282.06,3282.69,3281.51,3282.13,7413155,741316480.0,1017],[20240828,3282.13,3282.05,3284.28,3281.63,3284.14,7074761,707477312.0,1018],[20240828,3284.14,3284.15,3284.15,3282.36,3282.57,6566545,656655360.0,1019],[20240828,3282.57,3282.15,3282.38,3281.23,3281.33,8363406,836341696.0,1020],[20240828,3281.33,3281.69,3281.69,3280.47,3280.82,8240328,824033856.0,1021],[20240828,3280.82,3281.16,3281.19,3279.48,3279.88,7881706,788171584.0,1022],[20240828,3279.88,3279.85,3281.38,3279.8,3280.03,6163332,616334272.0,1023],[20240828,3280.03,3279.94,3281.33,3279.91,3280.7,6036720,603673152.0,1024],[20240828,3280.7,3280.99,3280.99,3279.24,3279.35,6198853,619886080.0,1025],[20240828,3279.35,3279.16,3279.61,3278.63,3278.65,6982288,698229760.0,1026],[20240828,3278.65,3278.6,3280.3,3278.24,3279.68,6879889,687990016.0,1027],[20240828,3279.68,3279.6,3281.24,3279.25,3280.79,6121453,612146240.0,1028],[20240828,3280.79,3280.75,3281.51,3280.07,3280.14,4457457,445746720.0,1029],[20240828,3280.14,3280.24,3280.68,3280.1,3280.41,4501503,450151328.0,1030],[20240828,3280.41,3280.11,3280.13,3277.96,3277.96,6315616,631562496.0,1031],[20240828,3277.96,3277.97,3278.64,3277.48,3277.77,6350070,635007872.0,1032],[20240828,3277.77,3277.64,3278.61,3277.41,3277.47,4788086,478809728.0,1033],[20240828,3277.47,3277.7,3277.7,3276.45,3276.7,4779176,477918656.0,1034],[20240828,3276.7,3276.29,3277.29,3275.54,3275.54,5428845,542885504.0,1035],[20240828,3275.54,3275.46,3279.88,3274.59,3279.88,9018975,901898688.0,1036],[20240828,3279.88,3280.04,3286.74,3278.97,3285.15,11470996,1147100544.0,1037],[20240828,3285.15,3285.37,3285.37,3282.8,3284.6,5740486,574049664.0,1038],[20240828,3284.6,3284.41,3285.4,3283.06,3285.4,4142234,414224320.0,1039],[20240828,3285.4,3284.43,3285.26,3283.72,3284.89,4047814,404782400.0,1040],[20240828,3284.89,3284.45,3285.69,3283.58,3284.6,3911143,391115296.0,1041],[20240828,3284.6,3284.46,3284.46,3281.41,3281.41,3753761,375376992.0,1042],[20240828,3281.41,3281.34,3281.59,3280.51,3280.72,3661012,366102208.0,1043],[20240828,3280.72,3280.69,3283.6,3280.54,3281.65,4209197,420920704.0,1044],[20240828,3281.65,3281.57,3284.43,3280.91,3283.37,5156397,515640896.0,1045],[20240828,3283.37,3283.35,3285.14,3283.35,3284.83,4366596,436660640.0,1046],[20240828,3284.83,3284.95,3287.64,3284.59,3287.59,6012529,601253952.0,1047],[20240828,3287.59,3287.36,3289.9,3287.21,3289.9,7410669,741067840.0,1048],[20240828,3289.9,3289.54,3289.91,3288.31,3288.58,7335846,733585216.0,1049],[20240828,3288.58,3288.27,3288.41,3284.28,3284.28,6848495,684850752.0,1050],[20240828,3284.28,3284.38,3287.59,3284.38,3286.2,5711688,571169856.0,1051],[20240828,3286.2,3286.23,3288.17,3285.59,3287.27,5689936,568994816.0,1052],[20240828,3287.27,3287.91,3291.73,3287.83,3291.47,6274254,627426432.0,1053],[20240828,3291.47,3291.08,3292.19,3289.49,3292.19,6553892,655390144.0,1054],[20240828,3292.19,3291.93,3291.93,3289.68,3289.68,4563668,456367712.0,1055],[20240828,3289.68,3288.94,3290.14,3288.09,3290.09,5087386,508739360.0,1056],[20240828,3290.09,3290.1,3291.27,3289.47,3290.82,4603431,460343936.0,1057],[20240828,3290.82,3290.21,3290.25,3287.28,3287.28,4321951,432195840.0,1058],[20240828,3287.28,3287.28,3287.8,3286.83,3287.02,3133894,313390144.0,1059],[20240828,3287.02,3286.96,3287.47,3286.37,3286.83,3649848,364985888.0,1100],[20240828,3286.83,3286.84,3287.16,3286.06,3286.15,3566339,356635040.0,1101],[20240828,3286.15,3285.98,3288.59,3285.92,3286.87,4966243,496625216.0,1102],[20240828,3286.87,3286.78,3286.78,3284.05,3284.59,5332235,533224512.0,1103],[20240828,3284.59,3284.74,3287.69,3284.74,3287.25,4475077,447508576.0,1104],[20240828,3287.25,3286.99,3287.48,3286.15,3286.15,2998043,299805312.0,1105],[20240828,3286.15,3285.89,3286.31,3284.42,3284.51,3469070,346908160.0,1106],[20240828,3284.51,3284.59,3288.15,3284.27,3287.87,4631035,463104480.0,1107],[20240828,3287.87,3287.58,3287.58,3285.85,3285.85,3040871,304088064.0,1108],[20240828,3285.85,3286.0,3286.0,3285.07,3285.18,2914739,291474784.0,1109],[20240828,3285.18,3285.15,3285.15,3284.35,3284.35,2973232,297324352.0,1110],[20240828,3284.35,3284.45,3284.93,3283.79,3284.38,2864650,286466208.0,1111],[20240828,3284.38,3284.08,3284.36,3283.88,3284.29,2850824,285083424.0,1112],[20240828,3284.29,3284.41,3284.41,3282.9,3282.9,2980540,298054880.0,1113],[20240828,3282.9,3283.1,3283.86,3282.91,3283.86,3287021,328703104.0,1114],[20240828,3283.86,3283.62,3284.27,3283.27,3283.93,2697452,269746240.0,1115],[20240828,3283.93,3283.84,3285.07,3283.55,3283.7,3268175,326818496.0,1116],[20240828,3283.7,3283.55,3284.98,3283.55,3284.8,2493598,249360784.0,1117],[20240828,3284.8,3284.91,3285.26,3284.61,3284.61,2280011,228002080.0,1118],[20240828,3284.61,3284.37,3284.47,3283.39,3284.47,3702281,370228928.0,1119],[20240828,3284.47,3284.57,3285.36,3284.2,3284.2,2770358,277036768.0,1120],[20240828,3284.2,3284.21,3284.61,3284.04,3284.38,2736749,273675680.0,1121],[20240828,3284.38,3284.38,3285.42,3284.23,3284.66,2936139,293615072.0,1122],[20240828,3284.66,3284.71,3284.74,3283.7,3283.73,2771009,277101856.0,1123],[20240828,3283.73,3283.82,3284.24,3283.58,3283.63,2023290,202330080.0,1124],[20240828,3283.63,3283.49,3283.49,3282.45,3283.09,3122378,312239072.0,1125],[20240828,3283.09,3283.89,3288.47,3283.89,3286.7,7019289,701929920.0,1126],[20240828,3286.7,3286.45,3287.66,3286.16,3287.66,2576211,257621984.0,1127],[20240828,3287.66,3287.71,3288.41,3286.31,3287.41,3268775,326878464.0,1128],[20240828,3287.41,3286.76,3287.65,3286.15,3286.15,2468846,246885488.0,1129],[20240828,3286.15,3286.24,3286.9,3285.08,3285.09,2244327,224433520.0,1130],[20240828,3285.09,3285.17,3285.17,3280.39,3280.61,14109500,1410950912.0,1301],[20240828,3280.61,3280.98,3281.73,3280.55,3281.04,7001610,700162048.0,1302],[20240828,3281.04,3281.0,3281.0,3280.1,3280.17,4565972,456598144.0,1303],[20240828,3280.17,3280.11,3280.51,3279.61,3279.7,3916937,391694688.0,1304],[20240828,3279.7,3279.63,3280.6,3279.35,3280.12,3618163,361817344.0,1305],[20240828,3280.12,3280.0,3280.21,3279.01,3279.91,3647736,364774880.0,1306],[20240828,3279.91,3280.41,3280.78,3278.99,3279.12,4210220,421023008.0,1307],[20240828,3279.12,3278.82,3279.23,3278.18,3278.91,3767157,376716480.0,1308],[20240828,3278.91,3278.94,3280.35,3277.62,3280.35,4446627,444663552.0,1309],[20240828,3280.35,3280.32,3280.37,3279.14,3279.14,2764675,276468416.0,1310],[20240828,3279.14,3279.08,3279.91,3278.52,3278.57,3797963,379797312.0,1311],[20240828,3278.57,3278.57,3278.89,3278.33,3278.69,3656212,365622176.0,1312],[20240828,3278.69,3278.81,3280.67,3278.53,3280.06,3704873,370488544.0,1313],[20240828,3280.06,3279.79,3279.79,3278.42,3279.0,3099969,309997856.0,1314],[20240828,3279.0,3279.81,3279.86,3277.83,3278.08,3675472,367548288.0,1315],[20240828,3278.08,3277.9,3279.03,3277.64,3278.49,3461183,346119296.0,1316],[20240828,3278.49,3278.24,3278.63,3277.98,3278.26,3445132,344514176.0,1317],[20240828,3278.26,3278.16,3278.44,3277.7,3277.93,3180985,318099200.0,1318],[20240828,3277.93,3277.62,3278.46,3277.54,3277.92,3067523,306753184.0,1319],[20240828,3277.92,3278.06,3278.69,3277.87,3277.99,2770451,277046208.0,1320],[20240828,3277.99,3277.97,3278.45,3277.33,3278.4,4526952,452696128.0,1321],[20240828,3278.4,3278.44,3278.44,3277.26,3277.36,3265771,326578016.0,1322],[20240828,3277.36,3277.34,3279.44,3277.08,3278.8,3746521,374653184.0,1323],[20240828,3278.8,3278.74,3278.74,3277.64,3277.98,2596271,259628224.0,1324],[20240828,3277.98,3277.69,3278.31,3277.38,3277.46,2692359,269236864.0,1325],[20240828,3277.46,3277.34,3278.91,3276.69,3278.57,4101009,410101920.0,1326],[20240828,3278.57,3278.53,3278.53,3277.42,3277.48,2643727,264373824.0,1327],[20240828,3277.48,3277.36,3277.74,3277.17,3277.58,3235255,323526432.0,1328],[20240828,3277.58,3278.03,3278.27,3277.31,3278.11,2969442,296945056.0,1329],[20240828,3278.11,3277.92,3277.96,3277.46,3277.75,3128936,312894592.0,1330],[20240828,3277.75,3277.7,3278.7,3277.19,3278.43,4438522,443853504.0,1331],[20240828,3278.43,3278.58,3278.65,3277.56,3277.6,4173119,417312864.0,1332],[20240828,3277.6,3277.29,3277.71,3277.07,3277.43,4187942,418795200.0,1333],[20240828,3277.43,3277.17,3279.55,3277.17,3279.55,5002004,500201568.0,1334],[20240828,3279.55,3279.48,3279.48,3278.9,3279.26,3619811,361981984.0,1335],[20240828,3279.26,3278.97,3279.25,3278.15,3278.3,3824933,382494272.0,1336],[20240828,3278.3,3278.36,3278.36,3277.44,3277.44,5807919,580792896.0,1337],[20240828,3277.44,3277.97,3277.97,3276.58,3277.05,4248412,424842144.0,1338],[20240828,3277.05,3277.02,3279.35,3277.02,3279.01,5197321,519732896.0,1339],[20240828,3279.01,3278.8,3279.9,3278.77,3279.72,3826915,382692640.0,1340],[20240828,3279.72,3279.68,3279.9,3279.28,3279.73,4152464,415247456.0,1341],[20240828,3279.73,3279.89,3279.89,3278.27,3278.27,4503046,450305408.0,1342],[20240828,3278.27,3278.25,3278.41,3277.91,3278.29,3675909,367591744.0,1343],[20240828,3278.29,3278.34,3278.48,3278.08,3278.39,3185881,318589088.0,1344],[20240828,3278.39,3278.24,3278.8,3278.06,3278.54,3481928,348193888.0,1345],[20240828,3278.54,3278.51,3278.51,3277.85,3277.99,4567194,456720480.0,1346],[20240828,3277.99,3278.19,3279.3,3278.19,3278.96,4989452,498946208.0,1347],[20240828,3278.96,3278.96,3279.24,3278.72,3278.99,3470036,347004608.0,1348],[20240828,3278.99,3278.99,3279.56,3278.7,3279.14,3981286,398129664.0,1349],[20240828,3279.14,3279.17,3279.23,3278.16,3278.17,3626567,362657760.0,1350],[20240828,3278.17,3278.23,3278.23,3277.67,3277.81,3368005,336801408.0,1351],[20240828,3277.81,3277.82,3284.56,3277.43,3284.56,10735725,1073573760.0,1352],[20240828,3284.56,3284.86,3285.4,3284.37,3285.13,5896104,589611520.0,1353],[20240828,3285.13,3284.96,3284.96,3282.98,3283.4,4363597,436360480.0,1354],[20240828,3283.4,3283.99,3284.57,3282.52,3283.67,3747292,374730176.0,1355],[20240828,3283.67,3284.13,3285.04,3283.4,3283.81,4012460,401246944.0,1356],[20240828,3283.81,3283.97,3283.97,3281.53,3281.63,3447317,344732608.0,1357],[20240828,3281.63,3281.62,3281.62,3280.84,3281.15,2814972,281498048.0,1358],[20240828,3281.15,3280.98,3281.23,3280.19,3280.22,2718917,271892800.0,1359],[20240828,3280.22,3280.23,3280.57,3280.14,3280.57,3086287,308629664.0,1400],[20240828,3280.57,3280.74,3281.75,3280.37,3281.75,4012249,401225952.0,1401],[20240828,3281.75,3281.72,3281.72,3281.08,3281.23,2890595,289060608.0,1402],[20240828,3281.23,3281.05,3281.28,3280.1,3280.78,3917400,391740864.0,1403],[20240828,3280.78,3280.91,3281.22,3280.42,3280.72,2981737,298174656.0,1404],[20240828,3280.72,3280.55,3280.94,3280.41,3280.47,2764838,276484736.0,1405],[20240828,3280.47,3280.09,3280.74,3279.87,3280.48,2961731,296174080.0,1406],[20240828,3280.48,3280.39,3281.42,3280.15,3281.08,2953343,295335168.0,1407],[20240828,3281.08,3280.97,3281.01,3280.33,3280.54,2727244,272725504.0,1408],[20240828,3280.54,3280.67,3280.8,3280.42,3280.8,2518193,251820560.0,1409],[20240828,3280.8,3280.84,3280.86,3280.39,3280.73,2719407,271941952.0,1410],[20240828,3280.73,3280.58,3280.58,3279.99,3280.37,3004608,300461472.0,1411],[20240828,3280.37,3280.37,3280.44,3279.79,3279.79,2699730,269973888.0,1412],[20240828,3279.79,3279.71,3279.95,3279.4,3279.6,3077465,307747360.0,1413],[20240828,3279.6,3279.51,3279.97,3279.41,3279.8,2911847,291185760.0,1414],[20240828,3279.8,3279.86,3279.97,3279.39,3279.66,3044123,304413248.0,1415],[20240828,3279.66,3279.73,3280.05,3279.54,3279.8,2736207,273621824.0,1416],[20240828,3279.8,3279.72,3280.24,3279.46,3280.2,2850672,285068128.0,1417],[20240828,3280.2,3280.04,3280.63,3279.69,3280.02,3204123,320413376.0,1418],[20240828,3280.02,3279.87,3279.87,3279.12,3279.27,2958606,295861568.0,1419],[20240828,3279.27,3279.33,3281.4,3279.22,3280.54,4702240,470224864.0,1420],[20240828,3280.54,3280.63,3280.63,3279.83,3280.01,2518291,251830000.0,1421],[20240828,3280.01,3280.0,3280.0,3279.15,3279.41,2734967,273497600.0,1422],[20240828,3279.41,3279.32,3279.78,3279.02,3279.34,3057679,305768768.0,1423],[20240828,3279.34,3279.21,3279.57,3278.89,3279.54,3148610,314861856.0,1424],[20240828,3279.54,3279.4,3279.59,3278.92,3279.1,2948311,294832000.0,1425],[20240828,3279.1,3279.08,3279.54,3278.75,3278.96,3053598,305361024.0,1426],[20240828,3278.96,3279.1,3279.82,3278.86,3279.7,3531924,353193248.0,1427],[20240828,3279.7,3279.65,3283.33,3279.31,3282.74,7737288,773729792.0,1428],[20240828,3282.74,3282.33,3282.79,3281.02,3282.79,3745981,374599104.0,1429],[20240828,3282.79,3283.12,3284.06,3282.33,3283.74,3671742,367175072.0,1430],[20240828,3283.74,3283.38,3285.3,3283.01,3284.53,4741367,474137632.0,1431],[20240828,3284.53,3284.7,3284.94,3283.26,3284.94,4095621,409563040.0,1432],[20240828,3284.94,3285.3,3285.43,3283.11,3285.43,4536677,453668736.0,1433],[20240828,3285.43,3285.87,3287.14,3285.21,3287.14,5145308,514531648.0,1434],[20240828,3287.14,3287.27,3288.3,3286.87,3288.21,6035037,603504512.0,1435],[20240828,3288.21,3288.58,3289.08,3287.01,3288.61,5265580,526559040.0,1436],[20240828,3288.61,3288.18,3289.5,3288.17,3289.5,4990858,499086656.0,1437],[20240828,3289.5,3289.48,3289.85,3287.52,3287.52,5870469,587047808.0,1438],[20240828,3287.52,3286.85,3287.16,3285.95,3285.95,5210366,521037792.0,1439],[20240828,3285.95,3286.32,3286.32,3284.54,3284.55,4241748,424175776.0,1440],[20240828,3284.55,3284.6,3285.79,3283.65,3285.5,6421733,642174464.0,1441],[20240828,3285.5,3285.71,3285.79,3284.98,3285.46,3537996,353800672.0,1442],[20240828,3285.46,3285.22,3285.43,3284.18,3284.26,3730977,373098752.0,1443],[20240828,3284.26,3284.35,3285.08,3284.16,3284.32,3966378,396638784.0,1444],[20240828,3284.32,3284.36,3284.81,3283.98,3284.2,3900157,390016704.0,1445],[20240828,3284.2,3284.39,3284.55,3283.64,3283.85,4613272,461328224.0,1446],[20240828,3283.85,3284.08,3284.24,3283.48,3283.52,4208343,420835200.0,1447],[20240828,3283.52,3283.63,3286.59,3283.56,3286.14,7764299,776431040.0,1448],[20240828,3286.14,3286.7,3287.37,3285.89,3287.08,6015528,601553728.0,1449],[20240828,3287.08,3287.68,3288.09,3286.5,3286.59,6237929,623793920.0,1450],[20240828,3286.59,3286.84,3287.4,3285.89,3287.15,7345753,734576320.0,1451],[20240828,3287.15,3286.9,3288.11,3286.56,3287.55,7807308,780731584.0,1452],[20240828,3287.55,3286.99,3288.82,3286.82,3288.82,8206131,820613952.0,1453],[20240828,3288.82,3288.86,3289.38,3288.18,3289.0,10269512,1026952192.0,1454],[20240828,3289.0,3289.08,3290.61,3289.02,3290.49,11499753,1149976320.0,1455],[20240828,3290.49,3289.68,3290.99,3289.51,3289.58,12720760,1272077184.0,1456],[20240828,3289.58,3290.15,3290.65,3288.53,3290.65,10316820,1031683200.0,1457],[20240828,3290.65,3289.55,3289.55,3289.26,3289.26,588055,58805620.0,1458],[20240828,3289.26,3289.26,3289.26,3289.26,3289.26,0,0.0,1459],[20240828,3289.26,3288.69,3288.69,3286.5,3286.5,13350809,1335081088.0,1500],[20240829,3286.5,3273.54,3274.91,3272.64,3273.54,52046943,5204695552.0,931],[20240829,3273.54,3272.97,3276.58,3271.38,3275.92,23387859,2338786560.0,932],[20240829,3275.92,3276.17,3279.6,3276.17,3278.77,20294543,2029455360.0,933],[20240829,3278.77,3278.35,3281.2,3275.33,3279.98,19192469,1919247744.0,934],[20240829,3279.98,3279.99,3279.99,3276.8,3278.78,17468799,1746880896.0,935],[20240829,3278.78,3279.55,3279.55,3277.07,3278.58,18858851,1885885952.0,936],[20240829,3278.58,3278.44,3278.44,3275.93,3276.22,16906746,1690675328.0,937],[20240829,3276.22,3276.35,3279.45,3275.64,3279.16,15152344,1515235328.0,938],[20240829,3279.16,3278.68,3280.4,3278.6,3280.4,13829526,1382953728.0,939],[20240829,3280.4,3280.47,3280.47,3275.92,3275.92,13614605,1361461376.0,940],[20240829,3275.92,3275.52,3275.52,3274.16,3275.05,15437106,1543711616.0,941],[20240829,3275.05,3275.01,3278.15,3274.7,3276.62,13757438,1375744640.0,942],[20240829,3276.62,3276.68,3278.31,3276.45,3276.72,12105940,1210595072.0,943],[20240829,3276.72,3276.14,3276.14,3274.2,3274.32,10591122,1059113216.0,944],[20240829,3274.32,3274.43,3275.47,3273.98,3274.42,12323680,1232369152.0,945],[20240829,3274.42,3274.23,3274.23,3272.41,3273.39,13827131,1382713984.0,946],[20240829,3273.39,3273.63,3273.71,3273.14,3273.63,12871467,1287147904.0,947],[20240829,3273.63,3273.43,3275.17,3273.43,3274.97,11660607,1166061696.0,948],[20240829,3274.97,3275.14,3280.98,3274.92,3279.7,12906391,1290639744.0,949],[20240829,3279.7,3279.57,3282.22,3278.86,3282.22,9929375,992938496.0,950],[20240829,3282.22,3282.67,3283.03,3281.48,3282.96,15994642,1599465216.0,951],[20240829,3282.96,3283.26,3283.26,3281.71,3282.94,9793651,979366016.0,952],[20240829,3282.94,3283.0,3283.0,3281.15,3281.8,9508282,950829440.0,953],[20240829,3281.8,3281.72,3283.06,3281.72,3282.45,9028822,902883072.0,954],[20240829,3282.45,3282.37,3282.6,3278.81,3278.81,9787040,978705024.0,955],[20240829,3278.81,3278.24,3278.37,3275.93,3276.05,10839885,1083989632.0,956],[20240829,3276.05,3276.46,3276.46,3274.21,3274.72,9723864,972387712.0,957],[20240829,3274.72,3274.88,3275.36,3273.52,3275.36,9748410,974842048.0,958],[20240829,3275.36,3275.1,3275.1,3272.74,3272.97,7703172,770318400.0,959],[20240829,3272.97,3272.76,3275.25,3272.62,3274.03,8521568,852157824.0,1000],[20240829,3274.03,3273.82,3274.06,3272.34,3273.54,12858354,1285836416.0,1001],[20240829,3273.54,3273.79,3273.79,3270.73,3270.73,9812754,981276288.0,1002],[20240829,3270.73,3270.94,3274.11,3270.94,3272.82,9927575,992758272.0,1003],[20240829,3272.82,3272.59,3273.73,3271.62,3272.66,9473626,947363712.0,1004],[20240829,3272.66,3272.65,3274.16,3271.69,3272.27,10880398,1088040960.0,1005],[20240829,3272.27,3272.36,3273.37,3271.59,3272.09,9551477,955148544.0,1006],[20240829,3272.09,3271.93,3273.68,3271.93,3272.66,8614903,861491136.0,1007],[20240829,3272.66,3272.21,3273.02,3271.56,3271.75,8369293,836930112.0,1008],[20240829,3271.75,3271.58,3273.11,3271.58,3271.94,7392802,739281024.0,1009],[20240829,3271.94,3272.58,3272.58,3269.98,3270.81,8943853,894386176.0,1010],[20240829,3270.81,3270.85,3271.73,3269.93,3270.64,10727586,1072759872.0,1011],[20240829,3270.64,3270.69,3278.56,3269.53,3278.42,18416229,1841623936.0,1012],[20240829,3278.42,3278.1,3278.1,3275.22,3275.22,12826683,1282669440.0,1013],[20240829,3275.22,3275.18,3275.6,3273.96,3275.54,8800472,880048192.0,1014],[20240829,3275.54,3275.57,3276.3,3273.9,3276.0,8746694,874670464.0,1015],[20240829,3276.0,3276.01,3276.04,3273.63,3273.63,8255339,825534784.0,1016],[20240829,3273.63,3273.65,3274.38,3272.46,3272.47,11168168,1116817920.0,1017],[20240829,3272.47,3272.29,3273.0,3271.53,3272.57,10776499,1077650816.0,1018],[20240829,3272.57,3272.55,3274.74,3272.08,3274.74,9232324,923233536.0,1019],[20240829,3274.74,3274.64,3275.84,3273.99,3274.48,9693829,969384128.0,1020],[20240829,3274.48,3274.77,3275.9,3273.72,3274.37,9527641,952765184.0,1021],[20240829,3274.37,3274.33,3274.33,3272.01,3272.66,10524272,1052428032.0,1022],[20240829,3272.66,3272.59,3273.3,3272.59,3272.86,6841934,684194240.0,1023],[20240829,3272.86,3273.09,3274.56,3273.09,3274.47,6313088,631309632.0,1024],[20240829,3274.47,3274.49,3276.48,3273.86,3275.49,8421376,842138688.0,1025],[20240829,3275.49,3275.42,3275.42,3273.72,3273.74,5876133,587614400.0,1026],[20240829,3273.74,3273.47,3274.55,3273.47,3273.71,5197980,519798944.0,1027],[20240829,3273.71,3273.54,3275.21,3272.94,3274.66,5609808,560981824.0,1028],[20240829,3274.66,3274.45,3274.68,3273.31,3273.75,4577459,457747040.0,1029],[20240829,3273.75,3273.78,3274.63,3273.46,3274.63,5881352,588136320.0,1030],[20240829,3274.63,3275.56,3277.55,3274.55,3277.55,7427287,742729664.0,1031],[20240829,3277.55,3277.73,3278.6,3276.51,3277.02,6853538,685354880.0,1032],[20240829,3277.02,3276.92,3276.92,3275.52,3276.3,5573707,557371712.0,1033],[20240829,3276.3,3276.21,3278.27,3276.21,3277.05,5611338,561134784.0,1034],[20240829,3277.05,3276.86,3278.28,3276.77,3278.28,6716219,671622720.0,1035],[20240829,3278.28,3278.27,3279.79,3278.27,3279.65,9022831,902283904.0,1036],[20240829,3279.65,3279.5,3280.44,3279.38,3279.68,9841934,984194368.0,1037],[20240829,3279.68,3279.42,3279.56,3277.82,3277.82,8601708,860171712.0,1038],[20240829,3277.82,3277.99,3278.6,3277.8,3278.37,7911832,791184064.0,1039],[20240829,3278.37,3278.89,3281.06,3278.61,3281.04,9071603,907161408.0,1040],[20240829,3281.04,3281.73,3283.79,3281.73,3281.82,11949117,1194912640.0,1041],[20240829,3281.82,3281.78,3284.77,3281.61,3284.57,10453452,1045346368.0,1042],[20240829,3284.57,3284.44,3284.44,3282.2,3282.2,7928520,792852864.0,1043],[20240829,3282.2,3282.25,3284.34,3282.25,3283.33,7491336,749134656.0,1044],[20240829,3283.33,3283.66,3283.84,3282.43,3283.49,8073336,807334656.0,1045],[20240829,3283.49,3283.66,3283.82,3282.89,3283.06,8223483,822349440.0,1046],[20240829,3283.06,3283.07,3283.28,3281.95,3282.25,6877954,687796416.0,1047],[20240829,3282.25,3282.22,3283.55,3281.97,3282.62,8489465,848947712.0,1048],[20240829,3282.62,3283.08,3284.05,3282.91,3283.86,6941259,694127040.0,1049],[20240829,3283.86,3284.19,3287.82,3284.19,3287.82,10829156,1082916480.0,1050],[20240829,3287.82,3287.91,3288.1,3286.32,3286.8,11675176,1167518464.0,1051],[20240829,3286.8,3286.53,3287.6,3285.58,3287.6,8933825,893383616.0,1052],[20240829,3287.6,3287.69,3290.65,3287.69,3290.65,10851771,1085178112.0,1053],[20240829,3290.65,3290.72,3290.79,3289.45,3289.45,9498897,949890880.0,1054],[20240829,3289.45,3289.64,3290.7,3289.27,3290.52,9780887,978089792.0,1055],[20240829,3290.52,3290.23,3290.23,3288.73,3289.02,11370039,1137004928.0,1056],[20240829,3289.02,3288.89,3289.24,3286.45,3286.45,11233451,1123345920.0,1057],[20240829,3286.45,3286.29,3286.76,3284.13,3284.52,9483811,948382144.0,1058],[20240829,3284.52,3284.1,3285.42,3283.95,3284.38,8057791,805780096.0,1059],[20240829,3284.38,3284.35,3284.35,3282.83,3283.07,6707543,670755072.0,1100],[20240829,3283.07,3282.74,3282.74,3280.57,3280.73,8547389,854739840.0,1101],[20240829,3280.73,3280.56,3280.89,3279.3,3280.88,8341320,834132928.0,1102],[20240829,3280.88,3280.93,3280.93,3278.21,3278.29,7157692,715770112.0,1103],[20240829,3278.29,3278.16,3279.26,3277.6,3278.6,6882937,688294592.0,1104],[20240829,3278.6,3278.64,3278.64,3277.46,3278.36,5900835,590084736.0,1105],[20240829,3278.36,3278.13,3278.25,3277.38,3277.38,4966545,496655552.0,1106],[20240829,3277.38,3277.24,3277.38,3276.72,3276.74,5271726,527173536.0,1107],[20240829,3276.74,3276.79,3277.98,3276.51,3277.98,6972426,697243648.0,1108],[20240829,3277.98,3278.04,3279.15,3278.04,3279.02,4431059,443106944.0,1109],[20240829,3279.02,3278.98,3279.03,3278.17,3278.39,4262356,426236928.0,1110],[20240829,3278.39,3278.5,3278.8,3278.19,3278.19,4225813,422582304.0,1111],[20240829,3278.19,3277.84,3278.62,3277.43,3278.14,5520785,552079232.0,1112],[20240829,3278.14,3278.01,3278.93,3278.0,3278.82,4550391,455040000.0,1113],[20240829,3278.82,3278.69,3278.69,3276.7,3276.7,4720428,472043808.0,1114],[20240829,3276.7,3276.61,3277.76,3276.6,3276.72,4435485,443549600.0,1115],[20240829,3276.72,3276.42,3276.95,3275.67,3275.87,4222484,422249376.0,1116],[20240829,3275.87,3275.89,3279.36,3275.89,3279.29,6352185,635219584.0,1117],[20240829,3279.29,3278.96,3278.96,3277.93,3278.21,4374806,437481312.0,1118],[20240829,3278.21,3278.62,3281.11,3278.23,3281.11,6035165,603517568.0,1119],[20240829,3281.11,3281.15,3281.37,3280.35,3281.37,4253928,425393824.0,1120],[20240829,3281.37,3281.4,3283.89,3281.4,3283.84,6176424,617643456.0,1121],[20240829,3283.84,3283.63,3284.25,3283.11,3283.76,5126176,512618592.0,1122],[20240829,3283.76,3284.01,3285.4,3283.57,3283.72,5422585,542259648.0,1123],[20240829,3283.72,3283.84,3285.49,3283.84,3285.25,4506455,450646656.0,1124],[20240829,3285.25,3285.12,3286.02,3284.89,3285.6,4393653,439366368.0,1125],[20240829,3285.6,3285.62,3286.58,3284.14,3285.39,5949843,594985216.0,1126],[20240829,3285.39,3284.99,3286.47,3284.85,3285.23,4576549,457656000.0,1127],[20240829,3285.23,3285.38,3285.91,3285.02,3285.26,3989697,398970656.0,1128],[20240829,3285.26,3285.37,3285.54,3283.98,3285.02,3721328,372133760.0,1129],[20240829,3285.02,3284.84,3284.89,3283.75,3284.29,3932355,393236736.0,1130],[20240829,3284.29,3284.35,3284.37,3282.13,3282.64,15177535,1517754368.0,1301],[20240829,3282.64,3283.04,3284.76,3281.98,3283.24,7112977,711298752.0,1302],[20240829,3283.24,3283.39,3283.87,3282.1,3282.73,5048273,504828256.0,1303],[20240829,3282.73,3283.14,3283.79,3281.51,3281.51,4785679,478568896.0,1304],[20240829,3281.51,3281.54,3281.54,3279.22,3279.22,4854740,485474976.0,1305],[20240829,3279.22,3278.85,3279.66,3278.17,3279.66,4713562,471357344.0,1306],[20240829,3279.66,3279.91,3280.1,3278.97,3279.31,3717693,371770304.0,1307],[20240829,3279.31,3279.03,3279.03,3277.65,3277.65,4549453,454946432.0,1308],[20240829,3277.65,3277.63,3278.71,3277.55,3278.07,3839846,383985760.0,1309],[20240829,3278.07,3278.13,3279.96,3278.13,3279.66,4577946,457795296.0,1310],[20240829,3279.66,3280.12,3281.54,3280.12,3281.54,4396194,439620576.0,1311],[20240829,3281.54,3281.38,3283.38,3280.66,3283.05,5621706,562171648.0,1312],[20240829,3283.05,3283.22,3283.63,3282.11,3282.5,4977563,497757344.0,1313],[20240829,3282.5,3282.3,3282.3,3280.47,3281.6,5385032,538504256.0,1314],[20240829,3281.6,3281.8,3282.94,3281.62,3282.73,4246821,424682944.0,1315],[20240829,3282.73,3282.81,3282.93,3282.08,3282.49,4174489,417449920.0,1316],[20240829,3282.49,3282.47,3283.2,3281.59,3283.2,4496636,449664544.0,1317],[20240829,3283.2,3283.17,3285.42,3283.17,3285.11,5733003,573301248.0,1318],[20240829,3285.11,3284.94,3284.94,3283.35,3283.4,5210019,521002784.0,1319],[20240829,3283.4,3283.35,3283.7,3282.82,3282.82,3792839,379284736.0,1320],[20240829,3282.82,3282.86,3283.12,3282.08,3282.72,3937328,393733888.0,1321],[20240829,3282.72,3282.6,3282.71,3281.85,3281.89,4130767,413077568.0,1322],[20240829,3281.89,3281.77,3282.22,3281.18,3282.01,4137801,413780832.0,1323],[20240829,3282.01,3282.15,3284.05,3282.13,3283.96,5027597,502760832.0,1324],[20240829,3283.96,3283.98,3285.6,3283.56,3285.32,5247039,524704928.0,1325],[20240829,3285.32,3284.7,3284.91,3284.55,3284.71,4165716,416572576.0,1326],[20240829,3284.71,3284.69,3284.73,3284.22,3284.52,4157902,415791040.0,1327],[20240829,3284.52,3284.25,3284.54,3283.81,3284.49,4321816,432182720.0,1328],[20240829,3284.49,3284.51,3285.91,3284.22,3285.63,5328397,532840736.0,1329],[20240829,3285.63,3285.44,3285.57,3284.92,3285.38,4509040,450904992.0,1330],[20240829,3285.38,3285.29,3286.24,3284.87,3285.56,5648315,564832640.0,1331],[20240829,3285.56,3285.33,3285.41,3284.93,3285.15,4419920,441992960.0,1332],[20240829,3285.15,3284.99,3284.99,3284.16,3284.35,5830012,583002112.0,1333],[20240829,3284.35,3284.22,3285.72,3284.07,3285.21,5040001,504000800.0,1334],[20240829,3285.21,3285.16,3285.22,3284.51,3284.86,5774711,577472000.0,1335],[20240829,3284.86,3284.83,3285.67,3284.83,3285.23,4910864,491087168.0,1336],[20240829,3285.23,3285.12,3285.71,3284.78,3285.71,5152628,515263936.0,1337],[20240829,3285.71,3285.33,3287.04,3285.33,3286.83,5597631,559764096.0,1338],[20240829,3286.83,3286.67,3286.97,3286.2,3286.53,5747506,574751680.0,1339],[20240829,3286.53,3286.5,3287.29,3286.44,3286.62,5273636,527364640.0,1340],[20240829,3286.62,3286.63,3286.63,3284.63,3284.86,7309303,730931392.0,1341],[20240829,3284.86,3284.79,3285.3,3284.4,3285.16,5069464,506947104.0,1342],[20240829,3285.16,3284.84,3285.16,3284.57,3285.02,4463791,446380128.0,1343],[20240829,3285.02,3284.89,3285.04,3283.73,3283.96,4848986,484899712.0,1344],[20240829,3283.96,3283.96,3284.89,3283.78,3284.62,5853606,585361984.0,1345],[20240829,3284.62,3284.87,3286.21,3284.11,3286.0,4617180,461718944.0,1346],[20240829,3286.0,3286.1,3286.11,3285.07,3285.32,4497438,449744864.0,1347],[20240829,3285.32,3284.94,3284.94,3284.37,3284.55,4195127,419513728.0,1348],[20240829,3284.55,3284.7,3284.72,3283.69,3283.75,4043392,404340256.0,1349],[20240829,3283.75,3283.85,3283.99,3283.15,3283.52,4219750,421975872.0,1350],[20240829,3283.52,3283.72,3283.95,3283.03,3283.22,4467811,446782080.0,1351],[20240829,3283.22,3283.35,3283.35,3282.41,3282.49,3942452,394246048.0,1352],[20240829,3282.49,3282.66,3283.47,3282.14,3283.05,3734576,373458464.0,1353],[20240829,3283.05,3283.16,3283.42,3283.02,3283.27,3404290,340429952.0,1354],[20240829,3283.27,3283.22,3283.48,3282.73,3282.73,3809316,380932864.0,1355],[20240829,3282.73,3282.83,3282.91,3282.26,3282.26,3901605,390161344.0,1356],[20240829,3282.26,3282.42,3283.21,3282.02,3282.66,3710339,371034656.0,1357],[20240829,3282.66,3282.79,3282.92,3282.51,3282.88,3413451,341346176.0,1358],[20240829,3282.88,3282.62,3282.93,3282.19,3282.19,3318105,331811424.0,1359],[20240829,3282.19,3282.35,3282.35,3281.54,3281.73,3849552,384956160.0,1400],[20240829,3281.73,3281.62,3282.33,3281.43,3281.67,4324471,432447840.0,1401],[20240829,3281.67,3281.98,3284.0,3281.5,3284.0,4659921,465993376.0,1402],[20240829,3284.0,3283.79,3283.79,3282.72,3282.72,4529110,452912064.0,1403],[20240829,3282.72,3282.8,3282.94,3282.42,3282.64,3795288,379529728.0,1404],[20240829,3282.64,3282.38,3283.8,3282.38,3283.52,4101344,410135680.0,1405],[20240829,3283.52,3283.27,3283.27,3282.58,3282.68,4136469,413647808.0,1406],[20240829,3282.68,3282.65,3284.08,3282.26,3284.08,4297362,429737248.0,1407],[20240829,3284.08,3284.32,3284.32,3283.19,3283.46,3842470,384248000.0,1408],[20240829,3283.46,3283.4,3283.76,3282.97,3283.37,3737724,373773312.0,1409],[20240829,3283.37,3283.18,3283.96,3283.14,3283.56,4317175,431718400.0,1410],[20240829,3283.56,3283.45,3283.94,3283.25,3283.29,4260074,426008256.0,1411],[20240829,3283.29,3283.19,3283.19,3281.79,3281.79,5392080,539209024.0,1412],[20240829,3281.79,3281.94,3282.3,3281.52,3282.02,4003802,400380896.0,1413],[20240829,3282.02,3282.01,3282.29,3281.65,3282.1,3463660,346366944.0,1414],[20240829,3282.1,3282.23,3282.31,3281.71,3281.85,3972815,397282464.0,1415],[20240829,3281.85,3281.67,3282.3,3281.53,3282.25,3991634,399164288.0,1416],[20240829,3282.25,3282.28,3282.56,3281.77,3282.03,4244381,424439072.0,1417],[20240829,3282.03,3282.01,3282.51,3281.32,3281.86,4836097,483610720.0,1418],[20240829,3281.86,3281.68,3281.91,3281.35,3281.91,4440993,444100192.0,1419],[20240829,3281.91,3282.19,3283.81,3282.19,3283.08,5873315,587332544.0,1420],[20240829,3283.08,3283.03,3283.85,3283.03,3283.62,3908302,390831136.0,1421],[20240829,3283.62,3283.64,3284.26,3283.59,3284.01,4569584,456959520.0,1422],[20240829,3284.01,3284.0,3284.85,3283.83,3284.85,4870818,487082752.0,1423],[20240829,3284.85,3284.67,3284.87,3284.32,3284.87,4303459,430347008.0,1424],[20240829,3284.87,3284.56,3285.72,3284.56,3285.6,4569160,456917088.0,1425],[20240829,3285.6,3285.21,3285.72,3285.03,3285.41,4673668,467367776.0,1426],[20240829,3285.41,3285.34,3285.82,3285.34,3285.82,4680164,468017568.0,1427],[20240829,3285.82,3285.99,3285.99,3285.38,3285.68,5048326,504833728.0,1428],[20240829,3285.68,3285.58,3285.58,3284.65,3284.75,5154681,515468992.0,1429],[20240829,3284.75,3284.78,3285.97,3284.54,3285.69,4774279,477428864.0,1430],[20240829,3285.69,3285.66,3286.58,3285.55,3286.04,4658947,465895744.0,1431],[20240829,3286.04,3286.08,3286.09,3285.25,3285.25,4464442,446445216.0,1432],[20240829,3285.25,3285.46,3285.46,3283.76,3283.84,5493934,549394368.0,1433],[20240829,3283.84,3284.31,3284.86,3284.18,3284.39,3795054,379506496.0,1434],[20240829,3284.39,3284.59,3284.72,3284.29,3284.64,3837341,383735136.0,1435],[20240829,3284.64,3284.59,3284.97,3284.27,3284.33,3734646,373465728.0,1436],[20240829,3284.33,3284.15,3284.22,3283.49,3284.1,4846627,484663456.0,1437],[20240829,3284.1,3283.95,3284.22,3283.63,3283.86,3797496,379750624.0,1438],[20240829,3283.86,3283.91,3284.14,3283.37,3283.37,4349367,434937664.0,1439],[20240829,3283.37,3283.16,3283.36,3282.81,3283.29,4848857,484886752.0,1440],[20240829,3283.29,3283.11,3283.17,3282.38,3282.38,5854370,585437824.0,1441],[20240829,3282.38,3282.29,3283.17,3281.94,3282.54,6124735,612474496.0,1442],[20240829,3282.54,3282.32,3282.84,3282.28,3282.52,5045709,504571904.0,1443],[20240829,3282.52,3282.47,3282.96,3282.1,3282.52,7391533,739154176.0,1444],[20240829,3282.52,3283.04,3283.29,3282.48,3282.48,6165958,616596736.0,1445],[20240829,3282.48,3282.51,3282.51,3280.98,3281.09,7474247,747425920.0,1446],[20240829,3281.09,3281.41,3281.41,3280.67,3280.95,6154209,615422208.0,1447],[20240829,3280.95,3280.83,3281.26,3280.72,3280.85,6011996,601200576.0,1448],[20240829,3280.85,3280.86,3280.86,3279.84,3280.24,7196583,719659264.0,1449],[20240829,3280.24,3280.3,3280.8,3280.09,3280.28,6451259,645126592.0,1450],[20240829,3280.28,3280.41,3280.41,3279.63,3279.95,7351472,735148224.0,1451],[20240829,3279.95,3280.03,3280.03,3279.61,3279.94,7920084,792009408.0,1452],[20240829,3279.94,3279.83,3279.92,3279.48,3279.48,8120301,812031168.0,1453],[20240829,3279.48,3279.5,3279.77,3279.28,3279.32,9006202,900621312.0,1454],[20240829,3279.32,3279.3,3279.42,3278.2,3278.2,10798615,1079862400.0,1455],[20240829,3278.2,3278.28,3278.42,3277.97,3278.37,9976724,997673216.0,1456],[20240829,3278.37,3278.22,3278.72,3277.9,3278.62,9639930,963993856.0,1457],[20240829,3278.62,3278.67,3278.67,3278.61,3278.61,629800,62980180.0,1458],[20240829,3278.61,3278.61,3278.61,3278.61,3278.61,0,0.0,1459],[20240829,3278.61,3278.18,3278.18,3277.68,3277.68,17290211,1729021312.0,1500],[20240830,3277.68,3273.75,3276.38,3273.65,3274.6,60885090,6088509952.0,931],[20240830,3274.6,3275.17,3280.03,3275.17,3279.32,32840175,3284018944.0,932],[20240830,3279.32,3279.4,3280.93,3278.84,3279.24,24022164,2402217472.0,933],[20240830,3279.24,3279.44,3279.44,3277.88,3278.59,22445059,2244506624.0,934],[20240830,3278.59,3278.58,3280.92,3277.9,3280.92,20171296,2017130496.0,935],[20240830,3280.92,3281.04,3283.5,3280.99,3283.5,18403255,1840326912.0,936],[20240830,3283.5,3283.8,3284.03,3282.06,3282.06,18477201,1847721088.0,937],[20240830,3282.06,3281.98,3283.91,3281.48,3283.77,17362754,1736276608.0,938],[20240830,3283.77,3283.99,3287.88,3283.8,3287.88,18046533,1804654592.0,939],[20240830,3287.88,3287.83,3290.48,3287.7,3290.23,18571743,1857175296.0,940],[20240830,3290.23,3290.61,3293.52,3290.61,3292.97,18662401,1866240896.0,941],[20240830,3292.97,3293.12,3293.65,3291.31,3293.61,16850135,1685014272.0,942],[20240830,3293.61,3294.23,3295.53,3293.73,3294.17,17056466,1705647360.0,943],[20240830,3294.17,3294.1,3296.96,3294.1,3296.22,15870502,1587051136.0,944],[20240830,3296.22,3296.13,3298.36,3295.98,3297.67,17824325,1782433408.0,945],[20240830,3297.67,3298.17,3302.46,3298.17,3302.46,19605644,1960565120.0,946],[20240830,3302.46,3302.49,3304.76,3302.49,3303.17,21684712,2168471808.0,947],[20240830,3303.17,3303.33,3304.13,3300.6,3300.6,21632323,2163233536.0,948],[20240830,3300.6,3300.59,3302.93,3300.14,3302.84,22107314,2210732032.0,949],[20240830,3302.84,3303.17,3303.17,3301.65,3302.82,20488939,2048895104.0,950],[20240830,3302.82,3302.84,3307.28,3302.62,3306.09,25507460,2550746880.0,951],[20240830,3306.09,3306.16,3306.71,3304.27,3306.39,20116245,2011625984.0,952],[20240830,3306.39,3306.2,3306.2,3304.41,3304.73,17070771,1707078272.0,953],[20240830,3304.73,3304.71,3307.02,3304.16,3306.9,16945701,1694571136.0,954],[20240830,3306.9,3306.95,3309.76,3306.32,3309.76,18168930,1816893824.0,955],[20240830,3309.76,3309.89,3310.87,3309.25,3310.75,19103710,1910371968.0,956],[20240830,3310.75,3310.64,3313.63,3310.64,3313.55,18627090,1862709760.0,957],[20240830,3313.55,3312.69,3314.01,3312.29,3313.91,19006260,1900627328.0,958],[20240830,3313.91,3313.33,3313.8,3312.91,3312.91,18384050,1838405888.0,959],[20240830,3312.91,3312.82,3312.82,3309.72,3310.19,19400877,1940088704.0,1000],[20240830,3310.19,3311.28,3312.13,3308.35,3308.35,22879911,2287992320.0,1001],[20240830,3308.35,3307.89,3308.97,3306.66,3306.66,19973343,1997335296.0,1002],[20240830,3306.66,3306.79,3307.9,3306.26,3307.42,20593538,2059355136.0,1003],[20240830,3307.42,3307.64,3309.66,3306.77,3309.21,19801146,1980115584.0,1004],[20240830,3309.21,3308.87,3309.3,3306.03,3306.03,20729485,2072949632.0,1005],[20240830,3306.03,3305.68,3305.68,3303.15,3303.23,18501828,1850183552.0,1006],[20240830,3303.23,3302.81,3303.53,3301.32,3301.74,15335250,1533526016.0,1007],[20240830,3301.74,3301.53,3303.46,3300.95,3302.51,16715113,1671512320.0,1008],[20240830,3302.51,3302.61,3303.32,3301.07,3301.44,14741994,1474200448.0,1009],[20240830,3301.44,3301.46,3302.18,3300.44,3301.97,13093160,1309316992.0,1010],[20240830,3301.97,3302.49,3303.0,3300.82,3301.45,15084152,1508416000.0,1011],[20240830,3301.45,3302.15,3303.78,3301.62,3303.77,12541015,1254102272.0,1012],[20240830,3303.77,3303.86,3304.15,3302.51,3303.62,12176088,1217609984.0,1013],[20240830,3303.62,3303.88,3304.59,3303.07,3303.63,12306583,1230659200.0,1014],[20240830,3303.63,3303.14,3303.14,3300.7,3300.7,12893360,1289336960.0,1015],[20240830,3300.7,3300.49,3300.54,3298.96,3300.05,13596676,1359668352.0,1016],[20240830,3300.05,3299.82,3301.39,3299.34,3300.7,12191451,1219146240.0,1017],[20240830,3300.7,3300.71,3303.67,3300.19,3303.66,9665150,966516352.0,1018],[20240830,3303.66,3303.76,3304.75,3303.67,3304.75,9856262,985627072.0,1019],[20240830,3304.75,3305.0,3309.58,3304.62,3309.58,13311619,1331163008.0,1020],[20240830,3309.58,3309.69,3309.69,3308.74,3308.74,11149026,1114903424.0,1021],[20240830,3308.74,3308.85,3308.85,3307.71,3307.99,9421361,942137024.0,1022],[20240830,3307.99,3307.99,3308.11,3306.57,3306.57,9329818,932982656.0,1023],[20240830,3306.57,3306.7,3307.58,3306.7,3307.08,7995196,799520512.0,1024],[20240830,3307.08,3306.89,3309.34,3306.6,3309.25,10119349,1011936000.0,1025],[20240830,3309.25,3309.34,3309.8,3308.94,3309.22,9818061,981807168.0,1026],[20240830,3309.22,3309.11,3309.41,3307.75,3307.75,9918333,991834368.0,1027],[20240830,3307.75,3308.01,3310.16,3308.01,3309.88,9301919,930193024.0,1028],[20240830,3309.88,3309.43,3309.84,3307.74,3307.96,10012827,1001283840.0,1029],[20240830,3307.96,3307.91,3309.21,3307.91,3309.01,7703419,770342848.0,1030],[20240830,3309.01,3309.68,3312.36,3309.24,3311.13,11717568,1171757696.0,1031],[20240830,3311.13,3311.27,3311.59,3310.65,3311.35,10735173,1073518208.0,1032],[20240830,3311.35,3311.27,3311.36,3310.0,3310.0,11867901,1186791040.0,1033],[20240830,3310.0,3309.91,3311.09,3309.91,3311.09,9651771,965177856.0,1034],[20240830,3311.09,3311.34,3312.19,3311.34,3311.8,9180120,918012992.0,1035],[20240830,3311.8,3311.71,3311.72,3310.76,3311.7,9197473,919748416.0,1036],[20240830,3311.7,3312.34,3312.91,3311.64,3312.77,9131120,913112704.0,1037],[20240830,3312.77,3312.51,3312.93,3311.91,3311.99,8549104,854911168.0,1038],[20240830,3311.99,3312.1,3312.1,3310.72,3311.34,9376080,937608960.0,1039],[20240830,3311.34,3311.42,3311.42,3309.21,3309.21,8555486,855549696.0,1040],[20240830,3309.21,3309.77,3309.99,3308.88,3309.69,8721871,872188160.0,1041],[20240830,3309.69,3309.53,3310.89,3309.53,3310.89,7832344,783235520.0,1042],[20240830,3310.89,3310.88,3311.47,3310.11,3310.11,7627306,762731520.0,1043],[20240830,3310.11,3309.98,3311.33,3309.98,3311.28,7108854,710886464.0,1044],[20240830,3311.28,3311.33,3312.12,3311.22,3312.12,6381614,638162560.0,1045],[20240830,3312.12,3312.4,3316.47,3312.07,3316.47,10847218,1084722560.0,1046],[20240830,3316.47,3316.31,3322.15,3316.27,3322.15,15639627,1563963392.0,1047],[20240830,3322.15,3322.36,3323.52,3321.24,3321.7,12746499,1274650880.0,1048],[20240830,3321.7,3321.93,3324.86,3321.93,3324.24,11669988,1166999936.0,1049],[20240830,3324.24,3323.96,3325.12,3323.62,3325.12,9765612,976562240.0,1050],[20240830,3325.12,3325.23,3328.16,3325.23,3327.37,12034124,1203413504.0,1051],[20240830,3327.37,3327.0,3327.0,3325.5,3326.13,9888889,988890304.0,1052],[20240830,3326.13,3326.51,3329.89,3326.01,3329.68,13456494,1345650432.0,1053],[20240830,3329.68,3329.72,3332.69,3329.42,3332.5,12862591,1286260096.0,1054],[20240830,3332.5,3332.45,3333.03,3332.25,3332.86,12593286,1259329408.0,1055],[20240830,3332.86,3333.05,3335.46,3333.05,3335.28,12914704,1291470976.0,1056],[20240830,3335.28,3335.44,3335.44,3331.78,3331.83,11343453,1134346368.0,1057],[20240830,3331.83,3331.88,3332.18,3331.16,3331.95,8580951,858096000.0,1058],[20240830,3331.95,3331.65,3331.87,3331.0,3331.0,6933012,693302144.0,1059],[20240830,3331.0,3331.48,3333.88,3331.2,3333.45,9410890,941090112.0,1100],[20240830,3333.45,3333.92,3337.75,3333.92,3337.73,11892468,1189247488.0,1101],[20240830,3337.73,3337.55,3337.55,3335.93,3336.37,9711297,971130560.0,1102],[20240830,3336.37,3336.33,3336.35,3335.23,3335.37,7199439,719945088.0,1103],[20240830,3335.37,3335.31,3336.75,3334.98,3336.02,7595069,759507840.0,1104],[20240830,3336.02,3335.99,3337.94,3335.64,3337.94,8211146,821115392.0,1105],[20240830,3337.94,3338.14,3338.14,3336.39,3336.5,7902958,790296704.0,1106],[20240830,3336.5,3336.34,3336.34,3333.93,3335.02,9357312,935732352.0,1107],[20240830,3335.02,3334.9,3335.77,3334.51,3335.77,7200139,720014976.0,1108],[20240830,3335.77,3335.94,3337.76,3335.94,3337.71,8331793,833180416.0,1109],[20240830,3337.71,3337.67,3337.97,3336.54,3336.57,7370801,737081088.0,1110],[20240830,3336.57,3336.56,3336.56,3334.58,3334.58,6650120,665013056.0,1111],[20240830,3334.58,3334.54,3334.54,3332.25,3332.25,7747070,774707968.0,1112],[20240830,3332.25,3332.07,3333.52,3331.92,3332.56,6302278,630228736.0,1113],[20240830,3332.56,3332.74,3332.74,3331.39,3331.93,6507186,650719680.0,1114],[20240830,3331.93,3332.17,3334.82,3332.17,3334.58,6530969,653097984.0,1115],[20240830,3334.58,3334.21,3334.21,3332.43,3332.95,5694816,569482496.0,1116],[20240830,3332.95,3332.62,3333.96,3332.28,3333.74,6136578,613658624.0,1117],[20240830,3333.74,3333.19,3333.19,3332.21,3332.21,6296397,629640960.0,1118],[20240830,3332.21,3332.06,3332.61,3331.71,3332.33,4891539,489154944.0,1119],[20240830,3332.33,3332.29,3332.43,3331.71,3332.13,5440355,544036416.0,1120],[20240830,3332.13,3332.16,3332.16,3331.63,3332.03,5549289,554930048.0,1121],[20240830,3332.03,3332.19,3332.91,3332.06,3332.38,5487379,548738944.0,1122],[20240830,3332.38,3332.26,3333.69,3332.26,3333.69,5606936,560694464.0,1123],[20240830,3333.69,3333.25,3334.08,3333.25,3333.7,5600297,560030592.0,1124],[20240830,3333.7,3333.74,3333.96,3333.37,3333.96,4561125,456113696.0,1125],[20240830,3333.96,3333.81,3334.48,3333.43,3334.17,5726066,572607744.0,1126],[20240830,3334.17,3334.06,3334.06,3331.97,3332.28,5918024,591803264.0,1127],[20240830,3332.28,3332.08,3332.86,3331.9,3332.6,4221898,422190880.0,1128],[20240830,3332.6,3332.5,3333.53,3332.26,3333.38,5099587,509959584.0,1129],[20240830,3333.38,3333.47,3334.3,3333.17,3334.15,5216672,521668352.0,1130],[20240830,3334.15,3334.46,3339.81,3334.46,3338.85,33647400,3364740864.0,1301],[20240830,3338.85,3338.82,3338.99,3335.81,3336.31,12859955,1285996672.0,1302],[20240830,3336.31,3336.33,3336.33,3333.34,3333.34,11078091,1107810048.0,1303],[20240830,3333.34,3333.47,3333.47,3330.15,3330.15,9934953,993496320.0,1304],[20240830,3330.15,3330.18,3331.0,3329.65,3330.63,9683648,968365696.0,1305],[20240830,3330.63,3330.37,3332.57,3329.91,3332.57,8569390,856939840.0,1306],[20240830,3332.57,3332.35,3333.38,3331.61,3333.2,8507786,850779584.0,1307],[20240830,3333.2,3333.15,3336.08,3332.74,3336.08,9254892,925490112.0,1308],[20240830,3336.08,3336.22,3337.84,3336.01,3337.29,9128153,912816320.0,1309],[20240830,3337.29,3337.55,3338.26,3337.49,3337.76,8812778,881278784.0,1310],[20240830,3337.76,3337.29,3340.59,3337.17,3340.29,12591110,1259111936.0,1311],[20240830,3340.29,3339.82,3341.1,3339.82,3340.54,9687439,968745024.0,1312],[20240830,3340.54,3340.51,3340.54,3339.77,3339.77,8943735,894374336.0,1313],[20240830,3339.77,3339.87,3339.87,3338.52,3338.88,9348642,934865088.0,1314],[20240830,3338.88,3338.86,3340.04,3338.7,3340.04,9523384,952339456.0,1315],[20240830,3340.04,3339.96,3340.03,3338.72,3338.84,12469271,1246928256.0,1316],[20240830,3338.84,3338.94,3339.46,3338.41,3338.6,8801572,880158016.0,1317],[20240830,3338.6,3338.53,3338.53,3337.76,3337.86,9581200,958120832.0,1318],[20240830,3337.86,3337.5,3338.38,3337.21,3338.24,8744606,874461696.0,1319],[20240830,3338.24,3338.26,3341.5,3338.26,3341.5,11918440,1191844992.0,1320],[20240830,3341.5,3341.66,3344.67,3341.66,3344.43,13764121,1376412672.0,1321],[20240830,3344.43,3343.92,3343.92,3342.41,3342.99,10122136,1012214784.0,1322],[20240830,3342.99,3342.98,3342.98,3341.45,3341.64,8375862,837587200.0,1323],[20240830,3341.64,3341.68,3343.49,3341.68,3343.49,10026052,1002606080.0,1324],[20240830,3343.49,3343.54,3344.22,3343.14,3343.23,9643554,964356416.0,1325],[20240830,3343.23,3343.17,3343.83,3342.57,3343.43,10502645,1050265600.0,1326],[20240830,3343.43,3342.84,3342.98,3341.69,3341.69,8961058,896106880.0,1327],[20240830,3341.69,3341.86,3342.46,3341.64,3341.88,6713077,671308672.0,1328],[20240830,3341.88,3341.99,3343.46,3341.89,3343.46,7552875,755288384.0,1329],[20240830,3343.46,3343.48,3343.49,3342.79,3342.87,7455298,745531008.0,1330],[20240830,3342.87,3342.64,3343.77,3342.64,3343.7,7976413,797642432.0,1331],[20240830,3343.7,3343.42,3345.35,3343.36,3345.35,8500289,850029760.0,1332],[20240830,3345.35,3344.97,3344.97,3344.01,3344.31,9308403,930841280.0,1333],[20240830,3344.31,3343.91,3344.02,3343.21,3343.21,8259008,825901504.0,1334],[20240830,3343.21,3342.97,3345.48,3342.8,3344.89,10040226,1004023616.0,1335],[20240830,3344.89,3344.87,3345.55,3344.55,3345.55,7829173,782918272.0,1336],[20240830,3345.55,3345.44,3347.34,3345.44,3347.34,10087735,1008774400.0,1337],[20240830,3347.34,3347.45,3347.45,3346.38,3347.08,8665886,866589824.0,1338],[20240830,3347.08,3346.9,3347.9,3346.49,3347.8,9439154,943916288.0,1339],[20240830,3347.8,3348.49,3349.29,3347.63,3349.18,12445016,1244502528.0,1340],[20240830,3349.18,3349.16,3350.1,3349.12,3349.77,10406571,1040658112.0,1341],[20240830,3349.77,3350.1,3350.16,3348.3,3348.3,10083382,1008339136.0,1342],[20240830,3348.3,3348.42,3349.92,3348.37,3349.85,9350524,935053120.0,1343],[20240830,3349.85,3349.83,3350.17,3349.5,3350.14,8267136,826714432.0,1344],[20240830,3350.14,3350.08,3351.27,3350.08,3350.81,8868556,886856576.0,1345],[20240830,3350.81,3350.83,3350.83,3349.93,3350.19,8239507,823951616.0,1346],[20240830,3350.19,3350.31,3351.23,3350.11,3350.75,9170799,917080960.0,1347],[20240830,3350.75,3350.89,3350.95,3347.84,3347.97,10621285,1062129408.0,1348],[20240830,3347.97,3347.85,3347.85,3346.75,3347.66,8828467,882847680.0,1349],[20240830,3347.66,3347.85,3348.14,3347.55,3347.76,6977747,697775616.0,1350],[20240830,3347.76,3347.48,3349.98,3347.42,3349.98,9401070,940108096.0,1351],[20240830,3349.98,3350.18,3351.63,3350.18,3350.57,10380471,1038048000.0,1352],[20240830,3350.57,3350.4,3350.68,3349.67,3350.26,7858296,785830656.0,1353],[20240830,3350.26,3350.09,3350.27,3349.43,3349.43,6693850,669385920.0,1354],[20240830,3349.43,3349.25,3349.35,3347.79,3347.89,7914624,791463360.0,1355],[20240830,3347.89,3348.06,3348.59,3347.62,3348.43,7469578,746958592.0,1356],[20240830,3348.43,3348.24,3348.68,3348.07,3348.07,6680073,668008128.0,1357],[20240830,3348.07,3348.2,3348.35,3347.43,3347.48,7292672,729268288.0,1358],[20240830,3347.48,3347.58,3347.58,3344.34,3344.34,10037940,1003795136.0,1359],[20240830,3344.34,3344.24,3344.29,3343.26,3343.68,8826180,882618944.0,1400],[20240830,3343.68,3343.63,3343.63,3341.61,3341.61,8394616,839462720.0,1401],[20240830,3341.61,3341.59,3341.7,3339.98,3340.27,9142279,914228864.0,1402],[20240830,3340.27,3339.93,3342.28,3339.79,3341.68,10801258,1080126848.0,1403],[20240830,3341.68,3341.87,3344.21,3341.87,3344.05,9326992,932700544.0,1404],[20240830,3344.05,3344.03,3344.27,3342.52,3342.57,6818631,681863808.0,1405],[20240830,3342.57,3342.57,3342.82,3341.44,3341.44,6337262,633727168.0,1406],[20240830,3341.44,3341.38,3341.64,3341.09,3341.09,6467682,646769152.0,1407],[20240830,3341.09,3341.25,3341.38,3340.23,3340.43,6937747,693775744.0,1408],[20240830,3340.43,3340.23,3340.43,3338.49,3339.33,8375112,837512128.0,1409],[20240830,3339.33,3339.39,3339.39,3338.29,3338.29,6731491,673150144.0,1410],[20240830,3338.29,3338.17,3338.48,3337.89,3337.95,7141483,714148928.0,1411],[20240830,3337.95,3338.02,3338.39,3337.76,3338.29,6916540,691655232.0,1412],[20240830,3338.29,3338.21,3338.48,3337.81,3337.96,6585060,658506944.0,1413],[20240830,3337.96,3337.9,3338.25,3337.79,3338.25,6350889,635089792.0,1414],[20240830,3338.25,3338.14,3338.14,3337.32,3337.39,6441386,644139520.0,1415],[20240830,3337.39,3337.6,3338.34,3337.05,3338.07,7315650,731566080.0,1416],[20240830,3338.07,3338.48,3340.35,3338.48,3340.35,8206077,820608704.0,1417],[20240830,3340.35,3340.46,3340.68,3340.1,3340.34,6112198,611220736.0,1418],[20240830,3340.34,3340.16,3340.16,3339.23,3339.45,6197424,619743488.0,1419],[20240830,3339.45,3339.46,3339.46,3337.93,3338.29,6743981,674398912.0,1420],[20240830,3338.29,3337.85,3338.83,3337.85,3338.31,5370506,537051520.0,1421],[20240830,3338.31,3338.2,3338.68,3336.8,3336.8,6225042,622505280.0,1422],[20240830,3336.8,3337.2,3337.59,3337.02,3337.33,6681497,668150720.0,1423],[20240830,3337.33,3337.15,3337.2,3336.51,3336.51,6703935,670394304.0,1424],[20240830,3336.51,3336.56,3336.56,3335.97,3336.03,6614607,661461888.0,1425],[20240830,3336.03,3336.11,3336.97,3336.1,3336.79,7232312,723232064.0,1426],[20240830,3336.79,3336.49,3336.57,3335.58,3335.58,6862080,686209216.0,1427],[20240830,3335.58,3335.35,3335.35,3333.62,3333.62,8147249,814725760.0,1428],[20240830,3333.62,3333.57,3333.57,3331.68,3332.27,8929961,892997312.0,1429],[20240830,3332.27,3332.08,3332.08,3330.78,3330.87,7363133,736314240.0,1430],[20240830,3330.87,3330.8,3331.61,3330.37,3330.91,10651857,1065186624.0,1431],[20240830,3330.91,3330.7,3330.8,3329.27,3329.27,8297090,829710144.0,1432],[20240830,3329.27,3329.42,3329.42,3328.36,3328.58,8073509,807352000.0,1433],[20240830,3328.58,3328.52,3328.52,3328.07,3328.31,7216979,721698944.0,1434],[20240830,3328.31,3328.42,3328.87,3327.91,3328.87,7418443,741845248.0,1435],[20240830,3328.87,3328.77,3329.16,3328.51,3328.75,7024873,702488384.0,1436],[20240830,3328.75,3328.77,3328.91,3328.56,3328.74,5869066,586907520.0,1437],[20240830,3328.74,3328.64,3328.72,3327.83,3327.88,6424192,642420416.0,1438],[20240830,3327.88,3327.66,3328.25,3327.48,3327.94,6783778,678378624.0,1439],[20240830,3327.94,3327.81,3328.54,3327.75,3328.37,6227647,622765888.0,1440],[20240830,3328.37,3328.51,3328.67,3327.98,3328.18,7404444,740445312.0,1441],[20240830,3328.18,3328.08,3328.36,3327.9,3328.23,6813060,681307200.0,1442],[20240830,3328.23,3328.07,3328.27,3327.86,3327.96,6990681,699069248.0,1443],[20240830,3327.96,3328.09,3328.09,3326.37,3326.41,9511329,951133824.0,1444],[20240830,3326.41,3326.12,3326.12,3324.93,3324.93,10404176,1040418624.0,1445],[20240830,3324.93,3324.79,3325.01,3323.62,3323.62,9669603,966961408.0,1446],[20240830,3323.62,3323.77,3324.02,3323.34,3323.95,10447731,1044773952.0,1447],[20240830,3323.95,3323.8,3324.08,3323.18,3323.46,9045376,904538944.0,1448],[20240830,3323.46,3323.2,3323.22,3322.77,3323.19,9790247,979025600.0,1449],[20240830,3323.19,3322.96,3323.79,3322.83,3323.73,9535722,953572864.0,1450],[20240830,3323.73,3323.82,3323.82,3323.35,3323.43,10332262,1033227264.0,1451],[20240830,3323.43,3323.18,3323.51,3322.66,3323.06,11401862,1140186880.0,1452],[20240830,3323.06,3323.12,3324.67,3323.12,3324.6,12937047,1293705728.0,1453],[20240830,3324.6,3324.72,3324.97,3324.29,3324.93,10633434,1063344384.0,1454],[20240830,3324.93,3324.96,3325.06,3324.57,3324.88,11938656,1193866752.0,1455],[20240830,3324.88,3325.08,3325.41,3324.64,3325.15,13667728,1366773632.0,1456],[20240830,3325.15,3325.31,3326.33,3325.07,3326.33,15347440,1534744832.0,1457],[20240830,3326.33,3325.92,3325.92,3325.82,3325.82,821569,82157080.0,1458],[20240830,3325.82,3325.82,3325.82,3325.82,3325.82,0,0.0,1459],[20240830,3325.82,3325.59,3325.59,3321.43,3321.43,91107333,9110733824.0,1500],[20240902,3321.43,3307.54,3307.54,3302.43,3306.82,83583204,8358320640.0,931],[20240902,3306.82,3305.77,3307.46,3304.57,3307.46,36949155,3694916864.0,932],[20240902,3307.46,3307.41,3307.41,3302.81,3302.93,34687013,3468702208.0,933],[20240902,3302.93,3303.83,3303.96,3300.58,3302.51,29187934,2918794240.0,934],[20240902,3302.51,3303.3,3307.76,3303.13,3307.66,26937137,2693714176.0,935],[20240902,3307.66,3307.29,3307.29,3303.28,3303.28,32167929,3216793856.0,936],[20240902,3303.28,3303.31,3303.31,3300.64,3300.64,28718190,2871820032.0,937],[20240902,3300.64,3300.25,3301.15,3299.43,3299.62,24142094,2414210048.0,938],[20240902,3299.62,3299.66,3300.04,3298.7,3299.5,24927909,2492791552.0,939],[20240902,3299.5,3299.95,3302.28,3299.59,3300.05,23037501,2303750912.0,940],[20240902,3300.05,3300.21,3300.21,3298.73,3298.73,21854450,2185446144.0,941],[20240902,3298.73,3298.76,3301.61,3298.57,3301.31,21005044,2100505728.0,942],[20240902,3301.31,3301.59,3303.55,3301.36,3302.43,19086300,1908630656.0,943],[20240902,3302.43,3302.6,3304.47,3302.57,3303.75,15903149,1590315520.0,944],[20240902,3303.75,3302.92,3303.81,3302.38,3303.19,16312551,1631256064.0,945],[20240902,3303.19,3303.15,3303.15,3300.39,3300.67,16186545,1618655744.0,946],[20240902,3300.67,3300.65,3302.04,3300.54,3302.04,16254380,1625439104.0,947],[20240902,3302.04,3302.05,3302.56,3301.52,3301.72,16608030,1660803968.0,948],[20240902,3301.72,3301.88,3302.67,3301.82,3302.12,13804804,1380481152.0,949],[20240902,3302.12,3302.04,3302.06,3299.01,3299.12,14525731,1452574080.0,950],[20240902,3299.12,3298.96,3298.96,3296.42,3296.54,17570495,1757050752.0,951],[20240902,3296.54,3296.32,3296.68,3295.47,3296.01,14455958,1445596544.0,952],[20240902,3296.01,3296.32,3296.85,3295.86,3296.59,14226182,1422619008.0,953],[20240902,3296.59,3296.82,3297.48,3295.92,3296.08,12410321,1241033088.0,954],[20240902,3296.08,3296.0,3296.14,3295.11,3295.34,13209428,1320943744.0,955],[20240902,3295.34,3295.18,3295.75,3294.97,3295.24,13969230,1396923904.0,956],[20240902,3295.24,3295.29,3296.46,3295.29,3295.94,14155255,1415526656.0,957],[20240902,3295.94,3295.64,3297.01,3295.64,3296.32,12287953,1228796288.0,958],[20240902,3296.32,3296.65,3297.28,3296.5,3296.8,12992054,1299206400.0,959],[20240902,3296.8,3296.85,3297.49,3295.59,3295.59,14191229,1419123968.0,1000],[20240902,3295.59,3295.48,3295.48,3290.89,3291.17,21017218,2101722752.0,1001],[20240902,3291.17,3290.58,3290.58,3286.77,3286.77,18974160,1897416960.0,1002],[20240902,3286.77,3286.24,3286.59,3285.23,3285.68,15463684,1546369280.0,1003],[20240902,3285.68,3286.5,3289.37,3286.32,3286.72,15443082,1544309120.0,1004],[20240902,3286.72,3286.81,3286.81,3285.85,3286.57,10862716,1086272384.0,1005],[20240902,3286.57,3286.76,3286.97,3286.43,3286.71,10980799,1098080896.0,1006],[20240902,3286.71,3286.53,3286.53,3282.64,3282.89,14758269,1475827840.0,1007],[20240902,3282.89,3283.1,3283.2,3282.62,3282.89,10682857,1068286592.0,1008],[20240902,3282.89,3283.04,3284.61,3283.02,3284.5,10448551,1044856000.0,1009],[20240902,3284.5,3284.2,3285.71,3284.2,3285.67,11699180,1169918592.0,1010],[20240902,3285.67,3285.48,3285.48,3283.41,3284.19,14029252,1402925952.0,1011],[20240902,3284.19,3284.28,3284.28,3282.95,3284.07,11038602,1103861248.0,1012],[20240902,3284.07,3284.01,3284.2,3282.4,3282.67,11518960,1151897088.0,1013],[20240902,3282.67,3282.63,3282.77,3281.85,3281.85,11188937,1118894720.0,1014],[20240902,3281.85,3281.84,3281.84,3280.24,3280.81,9953739,995374848.0,1015],[20240902,3280.81,3280.76,3281.41,3279.93,3280.25,9977493,997750528.0,1016],[20240902,3280.25,3280.29,3281.42,3279.79,3281.28,9524610,952461888.0,1017],[20240902,3281.28,3281.43,3281.63,3280.97,3281.31,8166453,816646208.0,1018],[20240902,3281.31,3281.33,3281.45,3280.24,3280.62,10531346,1053135552.0,1019],[20240902,3280.62,3280.86,3281.63,3280.54,3281.11,9109218,910923008.0,1020],[20240902,3281.11,3281.36,3281.36,3279.23,3279.77,10027822,1002783168.0,1021],[20240902,3279.77,3280.0,3280.29,3278.44,3278.44,10716070,1071607936.0,1022],[20240902,3278.44,3278.67,3279.85,3278.5,3279.85,8442770,844278208.0,1023],[20240902,3279.85,3279.84,3281.37,3279.64,3281.16,8409930,840994048.0,1024],[20240902,3281.16,3280.76,3281.46,3280.76,3281.22,8024033,802404352.0,1025],[20240902,3281.22,3281.16,3281.16,3279.55,3279.58,8777698,877771008.0,1026],[20240902,3279.58,3279.85,3281.06,3279.85,3281.05,6517293,651730112.0,1027],[20240902,3281.05,3281.31,3282.4,3281.31,3281.6,7231345,723135552.0,1028],[20240902,3281.6,3281.64,3282.28,3281.18,3281.39,6482111,648212224.0,1029],[20240902,3281.39,3281.55,3281.55,3279.32,3279.47,7498550,749855936.0,1030],[20240902,3279.47,3279.26,3279.59,3277.87,3279.59,8953640,895365312.0,1031],[20240902,3279.59,3279.74,3280.66,3279.74,3280.64,6534121,653413120.0,1032],[20240902,3280.64,3280.69,3283.43,3280.69,3283.43,6888119,688812800.0,1033],[20240902,3283.43,3283.31,3283.87,3282.42,3283.21,6641313,664132032.0,1034],[20240902,3283.21,3283.2,3283.56,3282.27,3283.18,7122022,712203200.0,1035],[20240902,3283.18,3283.52,3284.06,3283.37,3284.06,6422314,642232640.0,1036],[20240902,3284.06,3284.31,3284.82,3283.34,3284.32,7847412,784742080.0,1037],[20240902,3284.32,3284.21,3285.05,3284.02,3285.05,5387226,538723712.0,1038],[20240902,3285.05,3284.97,3286.4,3284.61,3284.92,7998774,799878464.0,1039],[20240902,3284.92,3285.32,3286.89,3285.02,3285.92,6366303,636631296.0,1040],[20240902,3285.92,3285.73,3286.06,3284.68,3284.68,7223707,722371584.0,1041],[20240902,3284.68,3284.97,3284.97,3284.2,3284.43,7213169,721317888.0,1042],[20240902,3284.43,3284.38,3284.38,3283.65,3283.72,6602435,660244480.0,1043],[20240902,3283.72,3283.78,3283.86,3283.2,3283.6,5938580,593859008.0,1044],[20240902,3283.6,3284.08,3285.15,3283.95,3284.95,5156128,515613696.0,1045],[20240902,3284.95,3285.02,3285.02,3282.74,3283.08,5932693,593270080.0,1046],[20240902,3283.08,3282.84,3283.99,3282.84,3283.83,6172048,617205824.0,1047],[20240902,3283.83,3283.76,3284.47,3283.27,3283.61,5394709,539471680.0,1048],[20240902,3283.61,3283.46,3283.46,3282.27,3282.51,6132257,613226496.0,1049],[20240902,3282.51,3282.46,3283.1,3282.34,3283.1,5907661,590766912.0,1050],[20240902,3283.1,3283.15,3284.3,3283.03,3284.26,5898586,589859520.0,1051],[20240902,3284.26,3284.35,3284.42,3282.74,3284.42,5044950,504496224.0,1052],[20240902,3284.42,3284.2,3284.69,3284.2,3284.56,4406237,440624896.0,1053],[20240902,3284.56,3284.56,3284.66,3283.94,3284.59,4388489,438849824.0,1054],[20240902,3284.59,3284.87,3284.87,3283.34,3283.75,5044247,504425728.0,1055],[20240902,3283.75,3283.35,3284.45,3282.91,3284.34,4336129,433613824.0,1056],[20240902,3284.34,3284.48,3284.48,3282.3,3282.65,4767851,476786144.0,1057],[20240902,3282.65,3282.6,3283.53,3282.37,3283.53,3831689,383169888.0,1058],[20240902,3283.53,3283.22,3283.98,3282.81,3282.9,4129012,412902176.0,1059],[20240902,3282.9,3282.64,3283.72,3282.64,3283.12,4449068,444907744.0,1100],[20240902,3283.12,3282.9,3283.67,3282.2,3283.32,5216429,521643936.0,1101],[20240902,3283.32,3283.48,3284.39,3283.4,3283.47,4766303,476631296.0,1102],[20240902,3283.47,3283.36,3284.05,3283.34,3283.49,4016964,401697248.0,1103],[20240902,3283.49,3283.63,3284.23,3283.4,3284.23,3793923,379393184.0,1104],[20240902,3284.23,3284.31,3284.31,3282.45,3283.14,4836131,483614272.0,1105],[20240902,3283.14,3283.16,3284.05,3283.01,3283.98,4145626,414563456.0,1106],[20240902,3283.98,3283.49,3283.5,3282.96,3283.27,4507009,450701728.0,1107],[20240902,3283.27,3283.51,3283.65,3283.02,3283.13,3639564,363957440.0,1108],[20240902,3283.13,3283.43,3283.43,3282.57,3283.28,3666558,366656928.0,1109],[20240902,3283.28,3283.29,3283.97,3282.95,3283.95,4279471,427948128.0,1110],[20240902,3283.95,3284.05,3284.66,3283.75,3284.33,6042160,604216960.0,1111],[20240902,3284.33,3284.34,3285.79,3284.31,3285.37,5130271,513028032.0,1112],[20240902,3285.37,3285.54,3285.54,3282.88,3282.88,5264516,526452640.0,1113],[20240902,3282.88,3282.85,3283.61,3282.85,3283.47,3665862,366587264.0,1114],[20240902,3283.47,3283.66,3283.71,3282.9,3283.09,3469454,346946336.0,1115],[20240902,3283.09,3282.71,3282.71,3281.76,3282.06,4686656,468666496.0,1116],[20240902,3282.06,3281.87,3282.67,3281.87,3282.45,3884081,388409184.0,1117],[20240902,3282.45,3282.26,3282.43,3281.1,3281.63,4177782,417778912.0,1118],[20240902,3281.63,3281.8,3281.81,3280.81,3281.14,3990618,399062752.0,1119],[20240902,3281.14,3281.07,3281.68,3280.94,3281.31,3140527,314053664.0,1120],[20240902,3281.31,3281.32,3281.32,3280.62,3280.96,4011967,401197792.0,1121],[20240902,3280.96,3280.78,3281.12,3280.17,3280.37,3850363,385037280.0,1122],[20240902,3280.37,3280.68,3281.44,3280.46,3281.3,4128751,412875936.0,1123],[20240902,3281.3,3280.89,3280.89,3279.25,3279.56,4620843,462085184.0,1124],[20240902,3279.56,3279.45,3279.88,3279.23,3279.83,3364464,336447296.0,1125],[20240902,3279.83,3280.01,3280.01,3279.0,3279.0,4150436,415044704.0,1126],[20240902,3279.0,3279.07,3280.05,3279.04,3279.8,3769624,376963360.0,1127],[20240902,3279.8,3279.73,3280.35,3279.56,3279.98,3127743,312775296.0,1128],[20240902,3279.98,3279.92,3280.2,3279.7,3280.16,3116773,311678336.0,1129],[20240902,3280.16,3280.08,3281.52,3280.08,3281.28,3627258,362726912.0,1130],[20240902,3281.28,3281.32,3281.32,3279.2,3281.08,14123423,1412343296.0,1301],[20240902,3281.08,3281.29,3282.37,3280.95,3282.28,5482463,548247168.0,1302],[20240902,3282.28,3282.04,3283.1,3281.5,3282.63,6411714,641172288.0,1303],[20240902,3282.63,3282.87,3283.54,3282.3,3283.54,3840553,384056352.0,1304],[20240902,3283.54,3283.61,3284.02,3283.16,3283.31,4178730,417874176.0,1305],[20240902,3283.31,3283.18,3283.58,3282.97,3283.45,4596411,459642080.0,1306],[20240902,3283.45,3283.66,3283.66,3282.45,3283.34,5566251,556626048.0,1307],[20240902,3283.34,3283.47,3284.77,3283.47,3284.63,4297718,429772608.0,1308],[20240902,3284.63,3284.44,3284.44,3282.65,3282.67,4812527,481253792.0,1309],[20240902,3282.67,3282.86,3283.39,3282.52,3283.2,4040728,404073856.0,1310],[20240902,3283.2,3283.12,3284.04,3282.91,3283.62,5336046,533605504.0,1311],[20240902,3283.62,3284.1,3284.1,3282.38,3282.61,5463340,546334912.0,1312],[20240902,3282.61,3282.54,3282.54,3281.3,3281.3,6459275,645928512.0,1313],[20240902,3281.3,3281.26,3281.26,3280.56,3280.93,4813592,481360064.0,1314],[20240902,3280.93,3281.22,3281.22,3280.34,3280.79,4556638,455664960.0,1315],[20240902,3280.79,3280.72,3281.35,3280.48,3280.57,5068470,506848000.0,1316],[20240902,3280.57,3280.35,3280.65,3280.15,3280.37,4325894,432590528.0,1317],[20240902,3280.37,3280.45,3280.79,3280.17,3280.55,5533355,553336512.0,1318],[20240902,3280.55,3280.53,3281.35,3280.4,3280.94,4450483,445049216.0,1319],[20240902,3280.94,3281.16,3281.16,3279.13,3279.25,5815163,581517376.0,1320],[20240902,3279.25,3279.19,3279.36,3278.84,3279.1,4556561,455657248.0,1321],[20240902,3279.1,3279.07,3280.63,3279.07,3280.58,5052920,505292896.0,1322],[20240902,3280.58,3280.63,3280.63,3280.0,3280.14,4311943,431195168.0,1323],[20240902,3280.14,3280.56,3281.01,3280.24,3280.46,4673696,467370560.0,1324],[20240902,3280.46,3280.54,3280.54,3280.04,3280.08,4221129,422114208.0,1325],[20240902,3280.08,3280.08,3280.54,3280.08,3280.4,4222807,422281568.0,1326],[20240902,3280.4,3280.13,3280.54,3279.74,3280.54,4423262,442327072.0,1327],[20240902,3280.54,3280.55,3281.68,3280.55,3281.68,4979773,497978464.0,1328],[20240902,3281.68,3281.76,3281.91,3281.44,3281.6,4418880,441889216.0,1329],[20240902,3281.6,3281.75,3282.43,3281.71,3281.71,5284059,528406752.0,1330],[20240902,3281.71,3281.78,3282.38,3281.4,3281.96,5128921,512893216.0,1331],[20240902,3281.96,3282.18,3282.18,3280.34,3280.49,7286504,728651648.0,1332],[20240902,3280.49,3280.43,3281.49,3280.27,3281.07,5322287,532229920.0,1333],[20240902,3281.07,3281.11,3282.18,3281.11,3282.18,4166292,416630272.0,1334],[20240902,3282.18,3281.95,3283.89,3281.95,3283.89,5660640,566065024.0,1335],[20240902,3283.89,3284.03,3284.16,3283.38,3283.59,4840007,484001696.0,1336],[20240902,3283.59,3283.42,3284.48,3283.42,3283.95,4121771,412178208.0,1337],[20240902,3283.95,3284.03,3284.13,3283.53,3283.88,4207243,420725280.0,1338],[20240902,3283.88,3283.75,3284.06,3283.71,3283.88,4044661,404466912.0,1339],[20240902,3283.88,3283.87,3283.9,3283.46,3283.48,4266955,426696480.0,1340],[20240902,3283.48,3283.58,3284.85,3283.58,3284.43,4397684,439769152.0,1341],[20240902,3284.43,3284.57,3284.7,3284.29,3284.36,4532305,453231680.0,1342],[20240902,3284.36,3284.46,3284.46,3283.72,3283.97,5805802,580581184.0,1343],[20240902,3283.97,3284.51,3284.71,3283.88,3284.18,5384226,538423488.0,1344],[20240902,3284.18,3284.18,3284.4,3283.35,3283.44,5461869,546187968.0,1345],[20240902,3283.44,3283.32,3283.44,3282.43,3282.55,5157392,515740480.0,1346],[20240902,3282.55,3282.6,3282.82,3282.02,3282.18,5287750,528775776.0,1347],[20240902,3282.18,3282.31,3282.42,3280.91,3280.91,5094300,509431072.0,1348],[20240902,3280.91,3280.84,3281.18,3280.05,3280.21,5292905,529291680.0,1349],[20240902,3280.21,3280.15,3282.02,3280.15,3281.49,4761247,476125952.0,1350],[20240902,3281.49,3281.2,3281.38,3280.89,3280.89,3787174,378718144.0,1351],[20240902,3280.89,3281.2,3281.75,3281.15,3281.63,3759930,375994144.0,1352],[20240902,3281.63,3281.68,3281.68,3280.45,3280.52,5477325,547733312.0,1353],[20240902,3280.52,3280.49,3280.88,3280.37,3280.8,4938266,493827584.0,1354],[20240902,3280.8,3280.86,3282.27,3280.86,3282.19,4422904,442291232.0,1355],[20240902,3282.19,3282.17,3282.2,3281.26,3281.31,3998597,399860800.0,1356],[20240902,3281.31,3281.26,3282.27,3280.99,3282.11,4444474,444448384.0,1357],[20240902,3282.11,3282.21,3282.38,3281.24,3281.27,4218732,421874080.0,1358],[20240902,3281.27,3281.47,3281.77,3281.33,3281.33,3574460,357447104.0,1359],[20240902,3281.33,3281.7,3282.63,3281.64,3282.34,3909805,390981376.0,1400],[20240902,3282.34,3282.46,3282.46,3281.59,3281.59,4098455,409846336.0,1401],[20240902,3281.59,3281.92,3283.33,3281.92,3283.11,4662747,466275808.0,1402],[20240902,3283.11,3283.15,3283.28,3282.62,3282.69,4072046,407205792.0,1403],[20240902,3282.69,3282.84,3283.87,3282.66,3283.73,3890116,389012736.0,1404],[20240902,3283.73,3283.44,3283.47,3281.19,3281.21,5733078,573308928.0,1405],[20240902,3281.21,3281.19,3281.56,3280.35,3280.37,5340809,534081824.0,1406],[20240902,3280.37,3280.12,3280.12,3278.9,3279.25,6410251,641026176.0,1407],[20240902,3279.25,3279.38,3280.37,3279.38,3279.83,4637177,463718592.0,1408],[20240902,3279.83,3280.03,3280.17,3279.24,3279.24,4679481,467948928.0,1409],[20240902,3279.24,3279.35,3279.44,3278.9,3279.19,4371757,437176768.0,1410],[20240902,3279.19,3279.14,3279.17,3278.16,3278.44,4875669,487567904.0,1411],[20240902,3278.44,3278.32,3278.88,3278.17,3278.64,5400892,540090048.0,1412],[20240902,3278.64,3278.69,3279.18,3278.21,3278.35,4606937,460694592.0,1413],[20240902,3278.35,3278.41,3278.41,3277.11,3277.11,5491368,549137792.0,1414],[20240902,3277.11,3277.15,3277.15,3275.62,3275.86,7772305,777231616.0,1415],[20240902,3275.86,3275.98,3275.98,3275.0,3275.0,5580201,558020864.0,1416],[20240902,3275.0,3275.23,3276.84,3275.17,3276.46,5649275,564928320.0,1417],[20240902,3276.46,3276.94,3276.94,3276.31,3276.63,4131905,413191424.0,1418],[20240902,3276.63,3276.48,3276.67,3275.84,3276.01,3993402,399341440.0,1419],[20240902,3276.01,3275.94,3275.94,3275.02,3275.24,4967267,496727776.0,1420],[20240902,3275.24,3275.29,3275.51,3274.93,3274.94,4454904,445491392.0,1421],[20240902,3274.94,3275.02,3275.02,3274.42,3274.66,4539438,453944960.0,1422],[20240902,3274.66,3274.45,3274.62,3273.76,3273.99,5198564,519857088.0,1423],[20240902,3273.99,3274.14,3274.32,3273.64,3273.74,4023000,402300960.0,1424],[20240902,3273.74,3273.71,3274.23,3273.6,3274.19,4698881,469889248.0,1425],[20240902,3274.19,3274.26,3274.47,3273.97,3274.27,3982375,398238592.0,1426],[20240902,3274.27,3274.21,3274.33,3272.62,3272.62,6585159,658516736.0,1427],[20240902,3272.62,3272.76,3274.4,3272.12,3273.73,6230722,623073216.0,1428],[20240902,3273.73,3273.81,3273.98,3273.38,3273.95,3922805,392281760.0,1429],[20240902,3273.95,3273.78,3273.78,3273.16,3273.46,4323660,432366976.0,1430],[20240902,3273.46,3273.44,3274.35,3272.91,3273.04,6018771,601878144.0,1431],[20240902,3273.04,3273.26,3273.97,3273.26,3273.94,3913508,391351552.0,1432],[20240902,3273.94,3274.07,3274.07,3272.18,3272.46,5241223,524123360.0,1433],[20240902,3272.46,3272.63,3272.63,3271.08,3271.08,6116842,611685248.0,1434],[20240902,3271.08,3271.12,3271.41,3270.64,3271.29,6242268,624227648.0,1435],[20240902,3271.29,3271.26,3273.04,3271.26,3272.99,5476733,547674304.0,1436],[20240902,3272.99,3272.8,3275.15,3272.8,3274.99,5618690,561870080.0,1437],[20240902,3274.99,3274.97,3274.97,3273.97,3274.0,4636752,463676192.0,1438],[20240902,3274.0,3273.96,3274.36,3273.58,3273.58,4789091,478910208.0,1439],[20240902,3273.58,3273.73,3274.05,3272.81,3272.89,5703497,570350720.0,1440],[20240902,3272.89,3272.7,3272.87,3271.39,3271.39,6143683,614369216.0,1441],[20240902,3271.39,3271.26,3271.45,3269.37,3269.52,8242667,824267584.0,1442],[20240902,3269.52,3269.39,3270.86,3269.31,3270.6,7217569,721757824.0,1443],[20240902,3270.6,3270.84,3271.18,3270.38,3270.91,6292560,629257024.0,1444],[20240902,3270.91,3270.95,3271.32,3270.8,3271.05,5798441,579845120.0,1445],[20240902,3271.05,3271.32,3272.68,3271.26,3272.68,6145890,614590080.0,1446],[20240902,3272.68,3272.47,3272.52,3271.65,3271.65,6198935,619894592.0,1447],[20240902,3271.65,3272.11,3272.11,3270.38,3270.67,7604751,760476032.0,1448],[20240902,3270.67,3270.64,3270.74,3268.24,3268.53,9692263,969227328.0,1449],[20240902,3268.53,3268.57,3268.87,3268.21,3268.69,8014187,801420032.0,1450],[20240902,3268.69,3268.38,3268.77,3267.04,3267.42,9150507,915051840.0,1451],[20240902,3267.42,3267.65,3267.65,3266.37,3266.7,9450194,945020544.0,1452],[20240902,3266.7,3266.63,3266.97,3265.92,3266.39,8974395,897440384.0,1453],[20240902,3266.39,3266.53,3266.9,3265.93,3266.13,8740987,874099712.0,1454],[20240902,3266.13,3266.26,3266.26,3265.31,3265.35,9769576,976958464.0,1455],[20240902,3265.35,3265.21,3265.48,3265.0,3265.05,11323808,1132381568.0,1456],[20240902,3265.05,3265.24,3265.5,3264.76,3265.43,11408377,1140838784.0,1457],[20240902,3265.43,3265.43,3265.52,3265.27,3265.27,818677,81867888.0,1458],[20240902,3265.27,3265.27,3265.27,3265.27,3265.27,0,0.0,1459],[20240902,3265.27,3265.24,3265.24,3264.92,3265.01,17894973,1789497472.0,1500],[20240903,3265.01,3261.74,3266.8,3261.74,3266.53,32568550,3256856320.0,931],[20240903,3266.53,3266.21,3270.13,3266.18,3270.13,18435246,1843525888.0,932],[20240903,3270.13,3269.89,3270.28,3268.27,3268.52,18420920,1842093056.0,933],[20240903,3268.52,3267.85,3267.86,3265.32,3267.0,18798384,1879839232.0,934],[20240903,3267.0,3266.2,3266.2,3262.84,3263.59,13301072,1330108160.0,935],[20240903,3263.59,3263.9,3265.32,3262.92,3263.32,14140701,1414071040.0,936],[20240903,3263.32,3263.14,3264.11,3262.54,3262.65,12687033,1268704128.0,937],[20240903,3262.65,3262.63,3263.54,3262.38,3262.38,14105743,1410575104.0,938],[20240903,3262.38,3262.11,3264.94,3262.11,3264.94,11065799,1106580992.0,939],[20240903,3264.94,3264.73,3265.7,3262.9,3263.69,13554731,1355474176.0,940],[20240903,3263.69,3264.05,3264.8,3262.97,3264.8,13294311,1329431936.0,941],[20240903,3264.8,3265.24,3265.96,3264.26,3264.26,10435164,1043517504.0,942],[20240903,3264.26,3264.16,3264.16,3262.62,3262.77,13384053,1338406272.0,943],[20240903,3262.77,3262.51,3262.51,3261.19,3261.5,12446786,1244679680.0,944],[20240903,3261.5,3261.52,3264.32,3261.41,3264.3,12330183,1233019136.0,945],[20240903,3264.3,3264.36,3264.36,3262.56,3262.59,13047479,1304749056.0,946],[20240903,3262.59,3262.91,3263.89,3262.62,3263.03,12548269,1254828032.0,947],[20240903,3263.03,3262.86,3263.42,3262.51,3263.04,14061605,1406161408.0,948],[20240903,3263.04,3262.68,3265.27,3262.59,3265.26,10699706,1069971456.0,949],[20240903,3265.26,3265.53,3267.47,3265.53,3267.0,10512817,1051282432.0,950],[20240903,3267.0,3266.89,3269.16,3266.86,3268.26,14113316,1411332608.0,951],[20240903,3268.26,3268.47,3268.73,3268.09,3268.37,10671956,1067196608.0,952],[20240903,3268.37,3268.45,3269.34,3267.5,3267.66,11028228,1102824064.0,953],[20240903,3267.66,3267.37,3267.49,3266.21,3266.7,12526821,1252683264.0,954],[20240903,3266.7,3266.57,3266.57,3263.35,3264.61,9432294,943230272.0,955],[20240903,3264.61,3264.19,3265.73,3263.65,3264.83,10566415,1056642560.0,956],[20240903,3264.83,3264.56,3266.03,3263.48,3266.03,7934922,793493120.0,957],[20240903,3266.03,3266.32,3268.67,3266.14,3268.67,7405136,740514560.0,958],[20240903,3268.67,3268.55,3270.35,3268.55,3270.35,7636598,763661120.0,959],[20240903,3270.35,3270.69,3270.69,3269.34,3270.14,9399546,939955648.0,1000],[20240903,3270.14,3269.85,3269.85,3268.63,3268.74,13415640,1341565184.0,1001],[20240903,3268.74,3268.51,3268.51,3266.33,3266.33,12087731,1208773888.0,1002],[20240903,3266.33,3266.18,3266.18,3264.54,3264.54,12625656,1262566528.0,1003],[20240903,3264.54,3264.43,3265.7,3263.89,3264.59,12571884,1257189504.0,1004],[20240903,3264.59,3264.49,3269.16,3264.14,3269.16,16423301,1642331136.0,1005],[20240903,3269.16,3269.1,3269.39,3267.72,3268.26,16181754,1618176384.0,1006],[20240903,3268.26,3267.88,3268.7,3267.49,3267.62,13863496,1386350592.0,1007],[20240903,3267.62,3267.35,3268.65,3267.19,3267.47,12251788,1225179776.0,1008],[20240903,3267.47,3267.16,3272.88,3266.02,3272.88,15195290,1519529856.0,1009],[20240903,3272.88,3273.55,3275.2,3272.59,3275.07,13674779,1367479040.0,1010],[20240903,3275.07,3275.23,3276.62,3275.08,3275.14,13495276,1349528704.0,1011],[20240903,3275.14,3274.78,3277.48,3274.78,3276.91,13106239,1310625024.0,1012],[20240903,3276.91,3277.02,3280.81,3277.02,3279.72,14621956,1462196480.0,1013],[20240903,3279.72,3280.25,3280.32,3277.86,3277.86,11937377,1193738496.0,1014],[20240903,3277.86,3277.77,3278.73,3276.91,3278.07,9842782,984279040.0,1015],[20240903,3278.07,3277.67,3277.67,3273.04,3273.25,9130811,913082112.0,1016],[20240903,3273.25,3272.92,3272.92,3271.13,3271.62,9340211,934022016.0,1017],[20240903,3271.62,3271.58,3273.94,3270.89,3273.94,12047954,1204796160.0,1018],[20240903,3273.94,3274.15,3274.51,3272.39,3272.52,7968100,796811200.0,1019],[20240903,3272.52,3272.84,3273.0,3271.47,3271.5,8221342,822134912.0,1020],[20240903,3271.5,3271.54,3272.26,3271.07,3272.12,6918398,691841088.0,1021],[20240903,3272.12,3272.05,3272.05,3270.47,3271.65,6757283,675729280.0,1022],[20240903,3271.65,3271.58,3271.64,3270.82,3270.88,5540182,554019328.0,1023],[20240903,3270.88,3270.9,3271.11,3269.26,3269.62,5151462,515147104.0,1024],[20240903,3269.62,3269.41,3269.83,3269.32,3269.65,5195175,519518560.0,1025],[20240903,3269.65,3269.8,3270.64,3269.46,3270.64,6954824,695483392.0,1026],[20240903,3270.64,3270.46,3270.46,3269.5,3269.68,5216128,521613984.0,1027],[20240903,3269.68,3269.79,3270.99,3269.68,3270.27,5652751,565276096.0,1028],[20240903,3270.27,3270.23,3270.48,3269.59,3269.81,5339207,533921760.0,1029],[20240903,3269.81,3269.86,3271.21,3269.86,3271.21,6034392,603440320.0,1030],[20240903,3271.21,3271.05,3271.72,3270.69,3270.86,10460164,1046017344.0,1031],[20240903,3270.86,3270.92,3271.41,3270.68,3270.77,7968232,796824192.0,1032],[20240903,3270.77,3270.51,3271.02,3270.24,3270.98,8120104,812011392.0,1033],[20240903,3270.98,3270.76,3277.12,3270.6,3276.79,14639523,1463953024.0,1034],[20240903,3276.79,3276.47,3276.64,3274.09,3275.37,8472036,847204544.0,1035],[20240903,3275.37,3275.4,3276.33,3273.91,3276.16,7441863,744187200.0,1036],[20240903,3276.16,3276.05,3276.35,3275.01,3275.1,6205587,620559936.0,1037],[20240903,3275.1,3274.8,3275.83,3274.8,3274.89,5330042,533005248.0,1038],[20240903,3274.89,3274.57,3274.91,3273.52,3273.52,5736818,573682688.0,1039],[20240903,3273.52,3273.44,3275.8,3273.43,3274.54,5912989,591299776.0,1040],[20240903,3274.54,3274.3,3274.77,3273.56,3274.45,6509294,650930304.0,1041],[20240903,3274.45,3274.6,3276.73,3274.6,3275.38,8493406,849341504.0,1042],[20240903,3275.38,3275.61,3277.31,3275.32,3277.22,8017399,801740864.0,1043],[20240903,3277.22,3276.88,3279.55,3276.88,3279.37,8135180,813518976.0,1044],[20240903,3279.37,3279.34,3280.45,3279.29,3280.45,8387640,838765120.0,1045],[20240903,3280.45,3280.41,3281.59,3279.24,3279.24,7946265,794627456.0,1046],[20240903,3279.24,3279.32,3280.1,3278.88,3279.39,5560571,556057984.0,1047],[20240903,3279.39,3279.25,3279.46,3278.67,3278.97,5899685,589969408.0,1048],[20240903,3278.97,3279.13,3279.2,3277.72,3277.77,5720041,572005056.0,1049],[20240903,3277.77,3278.0,3278.0,3276.05,3276.05,4765388,476539712.0,1050],[20240903,3276.05,3276.26,3276.42,3275.2,3275.38,4966969,496697952.0,1051],[20240903,3275.38,3275.65,3277.5,3275.24,3277.5,5961095,596110656.0,1052],[20240903,3277.5,3277.38,3277.39,3276.09,3276.78,4967547,496755616.0,1053],[20240903,3276.78,3276.56,3277.52,3276.56,3277.47,4752169,475217888.0,1054],[20240903,3277.47,3277.24,3277.67,3276.75,3276.75,4164220,416423072.0,1055],[20240903,3276.75,3276.67,3276.68,3275.96,3276.23,4277703,427771392.0,1056],[20240903,3276.23,3276.16,3276.16,3275.39,3275.39,3702002,370201344.0,1057],[20240903,3275.39,3275.17,3275.48,3275.17,3275.26,4497919,449793280.0,1058],[20240903,3275.26,3275.57,3275.57,3274.14,3274.26,4388163,438817280.0,1059],[20240903,3274.26,3274.24,3274.72,3273.9,3274.27,4785594,478560480.0,1100],[20240903,3274.27,3273.99,3274.71,3273.61,3274.34,4705297,470530752.0,1101],[20240903,3274.34,3274.16,3274.2,3272.8,3272.8,4517575,451758624.0,1102],[20240903,3272.8,3272.29,3273.58,3272.17,3273.27,4864693,486470336.0,1103],[20240903,3273.27,3273.34,3273.94,3273.32,3273.47,4142246,414225472.0,1104],[20240903,3273.47,3273.2,3273.7,3272.92,3273.2,3506244,350625504.0,1105],[20240903,3273.2,3273.16,3273.38,3272.11,3272.19,4091520,409153152.0,1106],[20240903,3272.19,3272.03,3273.43,3272.03,3272.91,5250556,525056608.0,1107],[20240903,3272.91,3272.85,3272.89,3271.79,3271.93,4462976,446298688.0,1108],[20240903,3271.93,3271.88,3271.88,3270.4,3270.4,4158630,415864064.0,1109],[20240903,3270.4,3270.33,3271.74,3270.23,3271.16,4751983,475199456.0,1110],[20240903,3271.16,3271.37,3271.37,3270.24,3270.38,3906119,390613024.0,1111],[20240903,3270.38,3270.23,3270.4,3269.24,3269.26,4369760,436976992.0,1112],[20240903,3269.26,3269.27,3269.41,3269.01,3269.11,4061712,406172256.0,1113],[20240903,3269.11,3269.43,3269.43,3268.01,3268.34,4582779,458278944.0,1114],[20240903,3268.34,3267.92,3268.18,3267.76,3268.18,4690735,469074240.0,1115],[20240903,3268.18,3268.01,3268.12,3267.41,3267.68,3927376,392738656.0,1116],[20240903,3267.68,3268.04,3269.37,3268.04,3268.38,5151660,515166912.0,1117],[20240903,3268.38,3268.4,3268.67,3267.68,3268.02,4253247,425325824.0,1118],[20240903,3268.02,3267.71,3269.46,3267.5,3268.97,4070253,407026112.0,1119],[20240903,3268.97,3268.81,3268.81,3268.25,3268.37,3077393,307740544.0,1120],[20240903,3268.37,3268.15,3269.2,3268.07,3269.07,3529421,352942944.0,1121],[20240903,3269.07,3268.92,3269.36,3268.44,3268.44,3499342,349935200.0,1122],[20240903,3268.44,3268.37,3268.37,3267.58,3267.73,3584356,358436608.0,1123],[20240903,3267.73,3267.77,3268.66,3267.63,3267.87,3563874,356388416.0,1124],[20240903,3267.87,3268.08,3268.25,3267.73,3267.79,3327691,332770240.0,1125],[20240903,3267.79,3267.73,3268.05,3266.79,3266.79,3243852,324386208.0,1126],[20240903,3266.79,3266.87,3267.94,3266.87,3267.72,3385644,338565184.0,1127],[20240903,3267.72,3267.43,3267.43,3266.86,3267.18,3032350,303235872.0,1128],[20240903,3267.18,3267.07,3267.07,3265.79,3265.95,3449508,344951712.0,1129],[20240903,3265.95,3265.98,3266.81,3265.73,3266.44,3048176,304818464.0,1130],[20240903,3266.44,3266.73,3267.22,3265.92,3267.22,10669338,1066934720.0,1301],[20240903,3267.22,3267.09,3268.59,3267.09,3267.9,7148383,714839168.0,1302],[20240903,3267.9,3267.62,3267.86,3266.55,3267.05,4772485,477249568.0,1303],[20240903,3267.05,3267.09,3268.63,3267.09,3267.97,4364527,436453760.0,1304],[20240903,3267.97,3267.74,3268.84,3267.74,3268.74,4446516,444652896.0,1305],[20240903,3268.74,3268.93,3271.51,3268.67,3271.0,5497995,549800640.0,1306],[20240903,3271.0,3271.07,3271.96,3270.94,3271.1,5218569,521857984.0,1307],[20240903,3271.1,3270.55,3270.55,3268.64,3268.64,4768657,476866496.0,1308],[20240903,3268.64,3268.48,3268.48,3266.23,3266.23,4098169,409817952.0,1309],[20240903,3266.23,3266.08,3266.7,3265.83,3266.19,4020967,402097632.0,1310],[20240903,3266.19,3266.33,3268.94,3266.24,3268.45,4940713,494072064.0,1311],[20240903,3268.45,3268.3,3269.25,3268.3,3269.11,3728905,372891392.0,1312],[20240903,3269.11,3268.94,3268.94,3268.27,3268.48,3670790,367080128.0,1313],[20240903,3268.48,3268.45,3268.57,3267.9,3268.27,3894971,389498016.0,1314],[20240903,3268.27,3268.03,3269.09,3268.03,3268.55,3289444,328945440.0,1315],[20240903,3268.55,3268.22,3268.95,3267.89,3268.73,3579526,357953472.0,1316],[20240903,3268.73,3269.23,3269.7,3268.76,3268.88,4816589,481660096.0,1317],[20240903,3268.88,3268.72,3269.35,3268.53,3269.31,3499499,349950848.0,1318],[20240903,3269.31,3269.34,3270.79,3269.17,3270.68,4709464,470947328.0,1319],[20240903,3270.68,3270.73,3270.73,3269.18,3269.18,4024391,402440000.0,1320],[20240903,3269.18,3269.34,3270.05,3269.14,3270.0,4324225,432423392.0,1321],[20240903,3270.0,3269.72,3270.14,3269.44,3269.89,4520010,452002176.0,1322],[20240903,3269.89,3270.03,3270.28,3269.7,3269.9,3807484,380749472.0,1323],[20240903,3269.9,3269.79,3270.24,3269.68,3269.99,3872580,387259136.0,1324],[20240903,3269.99,3269.84,3270.08,3269.57,3270.05,3581008,358101760.0,1325],[20240903,3270.05,3270.0,3270.49,3269.99,3270.49,3904172,390418176.0,1326],[20240903,3270.49,3270.16,3270.6,3269.88,3269.94,4584477,458448640.0,1327],[20240903,3269.94,3269.73,3270.47,3269.5,3270.47,4139395,413940672.0,1328],[20240903,3270.47,3270.39,3270.63,3270.15,3270.63,3346531,334654176.0,1329],[20240903,3270.63,3270.34,3271.38,3270.34,3271.22,3682276,368228416.0,1330],[20240903,3271.22,3271.15,3271.29,3270.85,3271.09,5073081,507308992.0,1331],[20240903,3271.09,3271.07,3271.59,3270.51,3270.92,5056815,505682624.0,1332],[20240903,3270.92,3271.1,3272.31,3271.1,3272.1,5070028,507003680.0,1333],[20240903,3272.1,3272.26,3273.44,3271.82,3271.87,7121852,712185856.0,1334],[20240903,3271.87,3271.78,3272.28,3271.63,3272.18,3203806,320381408.0,1335],[20240903,3272.18,3272.25,3272.25,3270.91,3271.05,4644916,464492576.0,1336],[20240903,3271.05,3270.79,3271.03,3270.4,3270.4,3447301,344731200.0,1337],[20240903,3270.4,3270.13,3270.7,3269.87,3270.0,3803336,380334592.0,1338],[20240903,3270.0,3270.12,3270.12,3268.23,3268.24,4876104,487611456.0,1339],[20240903,3268.24,3268.41,3268.52,3267.95,3268.3,3555941,355595136.0,1340],[20240903,3268.3,3268.26,3268.65,3267.78,3268.13,3207599,320761120.0,1341],[20240903,3268.13,3268.14,3268.44,3268.03,3268.35,3259609,325961856.0,1342],[20240903,3268.35,3268.36,3268.6,3268.14,3268.53,3030437,303044800.0,1343],[20240903,3268.53,3268.39,3269.16,3268.25,3268.29,3548391,354839968.0,1344],[20240903,3268.29,3267.94,3268.62,3267.73,3268.45,3095747,309575744.0,1345],[20240903,3268.45,3268.58,3268.97,3268.0,3268.01,2881755,288176544.0,1346],[20240903,3268.01,3268.05,3268.27,3267.82,3267.82,2904823,290483168.0,1347],[20240903,3267.82,3268.12,3268.16,3267.8,3267.88,3113665,311367552.0,1348],[20240903,3267.88,3268.24,3268.24,3267.41,3267.68,2939447,293945696.0,1349],[20240903,3267.68,3267.65,3268.07,3267.4,3267.4,2984118,298412928.0,1350],[20240903,3267.4,3267.51,3269.44,3267.29,3269.06,4872112,487212256.0,1351],[20240903,3269.06,3268.92,3269.02,3267.97,3268.2,3365573,336558336.0,1352],[20240903,3268.2,3268.29,3268.29,3267.51,3267.8,3198910,319891936.0,1353],[20240903,3267.8,3267.82,3268.12,3267.63,3267.7,3072952,307296224.0,1354],[20240903,3267.7,3267.98,3268.66,3267.74,3268.42,3433038,343304800.0,1355],[20240903,3268.42,3268.72,3269.3,3268.48,3269.11,3199387,319939648.0,1356],[20240903,3269.11,3269.49,3269.5,3269.08,3269.16,3268370,326838080.0,1357],[20240903,3269.16,3269.3,3269.42,3268.88,3269.23,2911038,291104960.0,1358],[20240903,3269.23,3269.0,3269.32,3268.18,3268.18,3943143,394315424.0,1359],[20240903,3268.18,3267.98,3269.22,3267.98,3269.14,3293927,329393664.0,1400],[20240903,3269.14,3268.96,3269.22,3268.73,3268.96,3271838,327184832.0,1401],[20240903,3268.96,3269.11,3269.11,3267.81,3267.85,3389106,338911424.0,1402],[20240903,3267.85,3267.71,3267.71,3267.0,3267.25,3465902,346591104.0,1403],[20240903,3267.25,3267.4,3267.59,3266.73,3267.11,3177027,317703648.0,1404],[20240903,3267.11,3266.9,3267.2,3266.63,3266.82,2989178,298918816.0,1405],[20240903,3266.82,3267.04,3267.08,3266.69,3266.94,3126249,312625888.0,1406],[20240903,3266.94,3266.78,3267.42,3266.58,3267.29,3516288,351629600.0,1407],[20240903,3267.29,3267.27,3267.27,3266.29,3266.29,3437838,343784704.0,1408],[20240903,3266.29,3266.35,3266.45,3265.89,3266.0,3586029,358603744.0,1409],[20240903,3266.0,3266.14,3267.7,3266.05,3267.7,4018712,401872192.0,1410],[20240903,3267.7,3267.52,3267.82,3267.37,3267.4,3053122,305312992.0,1411],[20240903,3267.4,3267.75,3267.75,3267.37,3267.52,3653941,365394944.0,1412],[20240903,3267.52,3267.73,3267.73,3266.94,3266.94,3656865,365687392.0,1413],[20240903,3266.94,3266.7,3266.95,3266.31,3266.31,3378498,337850720.0,1414],[20240903,3266.31,3266.51,3266.73,3266.26,3266.42,3099276,309928512.0,1415],[20240903,3266.42,3266.49,3266.49,3266.1,3266.1,3126241,312625120.0,1416],[20240903,3266.1,3266.23,3267.43,3265.87,3267.43,4742943,474295136.0,1417],[20240903,3267.43,3267.25,3272.07,3267.09,3272.07,7928081,792809152.0,1418],[20240903,3272.07,3271.83,3272.64,3270.96,3271.48,4462143,446215328.0,1419],[20240903,3271.48,3271.34,3272.43,3271.15,3272.05,3064418,306442848.0,1420],[20240903,3272.05,3271.96,3275.19,3271.96,3274.99,7461534,746154368.0,1421],[20240903,3274.99,3275.21,3276.28,3274.52,3274.52,6359174,635918528.0,1422],[20240903,3274.52,3274.78,3275.24,3272.52,3272.55,4688433,468844480.0,1423],[20240903,3272.55,3272.44,3274.12,3272.44,3272.77,3909269,390927840.0,1424],[20240903,3272.77,3272.97,3272.99,3271.54,3272.2,3601961,360197248.0,1425],[20240903,3272.2,3272.81,3273.91,3272.45,3273.58,4218730,421873792.0,1426],[20240903,3273.58,3273.76,3273.76,3272.38,3272.38,3571923,357193280.0,1427],[20240903,3272.38,3272.6,3272.6,3270.62,3270.95,4454020,445403072.0,1428],[20240903,3270.95,3271.48,3271.52,3270.52,3270.56,3629380,362939104.0,1429],[20240903,3270.56,3271.53,3273.25,3271.07,3273.25,4352730,435274144.0,1430],[20240903,3273.25,3273.72,3273.84,3271.98,3272.45,5216413,521642080.0,1431],[20240903,3272.45,3272.62,3273.36,3272.04,3272.37,4029683,402969280.0,1432],[20240903,3272.37,3272.79,3274.92,3272.73,3274.28,5302976,530298528.0,1433],[20240903,3274.28,3273.93,3274.83,3273.35,3274.32,4523821,452382976.0,1434],[20240903,3274.32,3274.32,3275.38,3273.43,3275.06,4413476,441348480.0,1435],[20240903,3275.06,3275.03,3275.23,3274.42,3274.56,3598455,359846336.0,1436],[20240903,3274.56,3274.57,3274.57,3272.87,3273.53,4899934,489994304.0,1437],[20240903,3273.53,3273.44,3274.08,3272.8,3273.46,3895334,389534368.0,1438],[20240903,3273.46,3273.38,3274.0,3272.7,3272.7,4376123,437613632.0,1439],[20240903,3272.7,3272.75,3273.26,3272.46,3273.15,4088862,408887296.0,1440],[20240903,3273.15,3273.36,3273.36,3272.13,3272.21,4282496,428250560.0,1441],[20240903,3272.21,3272.55,3272.55,3271.86,3271.97,4568825,456883424.0,1442],[20240903,3271.97,3271.9,3272.36,3271.4,3271.85,5155579,515559168.0,1443],[20240903,3271.85,3271.7,3271.87,3270.09,3270.09,5424566,542457600.0,1444],[20240903,3270.09,3270.19,3270.71,3269.96,3270.68,5516244,551625280.0,1445],[20240903,3270.68,3270.64,3271.13,3270.4,3270.94,5115760,511577152.0,1446],[20240903,3270.94,3271.24,3271.67,3271.17,3271.31,5162235,516224672.0,1447],[20240903,3271.31,3271.08,3272.41,3271.07,3272.22,5628191,562820160.0,1448],[20240903,3272.22,3272.27,3274.07,3271.57,3273.87,8508375,850838400.0,1449],[20240903,3273.87,3273.74,3274.22,3273.43,3274.22,5876921,587692992.0,1450],[20240903,3274.22,3274.18,3274.57,3273.66,3274.57,6725888,672589696.0,1451],[20240903,3274.57,3274.19,3275.04,3273.58,3274.87,7389334,738934528.0,1452],[20240903,3274.87,3274.79,3275.14,3274.37,3274.37,7541478,754148800.0,1453],[20240903,3274.37,3274.47,3275.01,3274.2,3275.01,6720831,672084096.0,1454],[20240903,3275.01,3274.91,3274.94,3274.23,3274.47,7824661,782467072.0,1455],[20240903,3274.47,3274.87,3274.92,3274.18,3274.54,9907292,990730176.0,1456],[20240903,3274.54,3274.59,3274.73,3274.16,3274.36,8968153,896816448.0,1457],[20240903,3274.36,3274.35,3274.39,3274.35,3274.39,657228,65723016.0,1458],[20240903,3274.39,3274.39,3274.39,3274.39,3274.39,0,0.0,1459],[20240903,3274.39,3274.37,3274.37,3273.43,3273.43,15173735,1517373568.0,1500],[20240904,3273.43,3253.9,3266.19,3253.9,3263.64,65981489,6598149632.0,931],[20240904,3263.64,3262.92,3268.59,3262.92,3263.14,28751634,2875163904.0,932],[20240904,3263.14,3262.23,3262.89,3258.7,3260.93,21836183,2183619584.0,933],[20240904,3260.93,3261.01,3261.01,3258.87,3259.74,17704170,1770417920.0,934],[20240904,3259.74,3260.17,3260.44,3256.45,3256.45,19071172,1907118208.0,935],[20240904,3256.45,3256.02,3256.02,3254.51,3254.77,18324406,1832441856.0,936],[20240904,3254.77,3254.7,3255.25,3254.06,3254.52,14660181,1466019072.0,937],[20240904,3254.52,3254.84,3259.08,3254.84,3258.69,13075517,1307552896.0,938],[20240904,3258.69,3258.52,3259.56,3257.5,3257.63,15001018,1500102656.0,939],[20240904,3257.63,3258.26,3260.25,3257.24,3260.25,13711089,1371109888.0,940],[20240904,3260.25,3260.28,3261.96,3259.5,3260.29,12778362,1277837056.0,941],[20240904,3260.29,3260.05,3261.39,3259.87,3261.36,14979600,1497960960.0,942],[20240904,3261.36,3261.3,3263.34,3261.05,3261.05,13031759,1303177088.0,943],[20240904,3261.05,3261.03,3261.03,3257.87,3258.22,9993295,999330368.0,944],[20240904,3258.22,3258.51,3258.73,3256.15,3256.15,9887991,988800256.0,945],[20240904,3256.15,3256.13,3257.86,3255.52,3255.52,10214508,1021451648.0,946],[20240904,3255.52,3255.25,3259.15,3255.09,3259.14,10084899,1008490880.0,947],[20240904,3259.14,3259.08,3260.6,3259.08,3259.18,11077708,1107771904.0,948],[20240904,3259.18,3258.65,3258.81,3257.13,3257.19,10945542,1094555008.0,949],[20240904,3257.19,3257.31,3257.31,3255.78,3256.28,8570345,857035584.0,950],[20240904,3256.28,3256.52,3258.86,3256.52,3258.79,11572517,1157252736.0,951],[20240904,3258.79,3258.84,3258.84,3255.76,3256.02,8830582,883059456.0,952],[20240904,3256.02,3255.97,3260.16,3255.77,3259.99,9741824,974183424.0,953],[20240904,3259.99,3259.75,3259.98,3258.21,3258.55,8082054,808206592.0,954],[20240904,3258.55,3258.58,3259.2,3257.14,3258.87,7768014,776802304.0,955],[20240904,3258.87,3258.78,3258.78,3257.39,3257.39,9702892,970289920.0,956],[20240904,3257.39,3257.27,3257.92,3256.82,3257.92,7140736,714074688.0,957],[20240904,3257.92,3258.07,3259.06,3258.02,3258.02,5781944,578195328.0,958],[20240904,3258.02,3258.28,3258.28,3257.14,3257.14,7064279,706428928.0,959],[20240904,3257.14,3257.05,3257.08,3255.97,3256.26,6274415,627442304.0,1000],[20240904,3256.26,3256.33,3256.33,3254.58,3254.75,10927764,1092777600.0,1001],[20240904,3254.75,3254.38,3254.38,3252.03,3252.05,10442361,1044237056.0,1002],[20240904,3252.05,3252.18,3253.29,3251.72,3253.22,9267812,926782208.0,1003],[20240904,3253.22,3253.12,3253.19,3252.4,3252.48,8089448,808945664.0,1004],[20240904,3252.48,3252.52,3252.98,3251.46,3252.98,10248710,1024871808.0,1005],[20240904,3252.98,3252.7,3252.7,3250.66,3251.04,9375971,937597824.0,1006],[20240904,3251.04,3251.4,3251.73,3250.78,3251.49,7874695,787470528.0,1007],[20240904,3251.49,3250.95,3250.97,3249.98,3250.97,7167663,716767104.0,1008],[20240904,3250.97,3250.82,3251.61,3250.69,3251.4,6006682,600669376.0,1009],[20240904,3251.4,3251.15,3251.78,3250.43,3251.78,6462335,646234496.0,1010],[20240904,3251.78,3251.74,3252.66,3251.53,3252.21,6582442,658245248.0,1011],[20240904,3252.21,3252.38,3252.38,3251.53,3251.72,6473607,647361792.0,1012],[20240904,3251.72,3251.67,3252.3,3251.16,3252.3,7313928,731393792.0,1013],[20240904,3252.3,3252.48,3252.71,3251.85,3252.5,6253915,625392512.0,1014],[20240904,3252.5,3252.83,3252.98,3251.96,3252.05,5429773,542978368.0,1015],[20240904,3252.05,3251.83,3254.55,3251.83,3254.54,7096916,709692544.0,1016],[20240904,3254.54,3254.49,3256.96,3254.35,3256.64,7233519,723353088.0,1017],[20240904,3256.64,3256.46,3257.04,3256.15,3256.41,6544024,654403392.0,1018],[20240904,3256.41,3256.4,3256.42,3254.95,3254.99,5753586,575359616.0,1019],[20240904,3254.99,3254.97,3255.27,3254.27,3254.27,5607551,560756224.0,1020],[20240904,3254.27,3254.24,3255.2,3253.95,3254.96,7301147,730115520.0,1021],[20240904,3254.96,3254.78,3254.78,3253.65,3253.65,5513680,551368896.0,1022],[20240904,3253.65,3254.12,3254.12,3252.9,3252.91,4900612,490062336.0,1023],[20240904,3252.91,3252.91,3254.17,3252.91,3254.17,6068113,606812224.0,1024],[20240904,3254.17,3254.08,3254.69,3254.08,3254.48,6584135,658414528.0,1025],[20240904,3254.48,3254.35,3255.25,3253.93,3255.25,5576294,557630336.0,1026],[20240904,3255.25,3255.75,3256.61,3255.54,3256.02,5771344,577135552.0,1027],[20240904,3256.02,3255.85,3258.15,3255.85,3257.84,5351841,535185056.0,1028],[20240904,3257.84,3257.93,3258.67,3257.85,3257.97,4788631,478864096.0,1029],[20240904,3257.97,3258.03,3259.05,3257.82,3259.05,5015308,501531648.0,1030],[20240904,3259.05,3258.83,3260.66,3258.29,3260.33,6632698,663270592.0,1031],[20240904,3260.33,3260.24,3260.9,3259.32,3259.5,5532486,553249728.0,1032],[20240904,3259.5,3259.47,3260.03,3259.46,3260.03,5123483,512349184.0,1033],[20240904,3260.03,3260.16,3260.78,3259.92,3260.17,5724787,572479616.0,1034],[20240904,3260.17,3260.44,3260.44,3258.28,3258.46,5081535,508154528.0,1035],[20240904,3258.46,3258.15,3259.61,3258.15,3259.53,4576172,457618144.0,1036],[20240904,3259.53,3259.57,3261.84,3259.57,3261.44,6414125,641413504.0,1037],[20240904,3261.44,3261.73,3262.91,3261.64,3262.91,5960766,596077696.0,1038],[20240904,3262.91,3263.1,3265.86,3263.1,3265.34,8130759,813076800.0,1039],[20240904,3265.34,3265.66,3265.66,3264.24,3264.37,6229328,622933824.0,1040],[20240904,3264.37,3264.26,3264.53,3264.03,3264.15,7763602,776361216.0,1041],[20240904,3264.15,3263.79,3263.94,3263.23,3263.87,5713664,571367168.0,1042],[20240904,3263.87,3263.75,3263.77,3262.61,3262.61,4392465,439247680.0,1043],[20240904,3262.61,3262.59,3263.27,3262.59,3262.81,4117604,411761216.0,1044],[20240904,3262.81,3262.99,3263.9,3262.88,3263.73,4304493,430450176.0,1045],[20240904,3263.73,3263.65,3263.65,3262.65,3263.34,6517771,651778176.0,1046],[20240904,3263.34,3263.4,3265.17,3263.34,3265.05,5279963,527997376.0,1047],[20240904,3265.05,3265.14,3266.92,3265.1,3266.36,5445431,544544192.0,1048],[20240904,3266.36,3265.43,3265.43,3263.82,3263.89,5970148,597016000.0,1049],[20240904,3263.89,3264.04,3265.34,3264.04,3265.25,4041732,404174208.0,1050],[20240904,3265.25,3265.24,3265.39,3264.46,3265.02,5596010,559601792.0,1051],[20240904,3265.02,3265.08,3265.34,3264.52,3264.85,3862302,386231232.0,1052],[20240904,3264.85,3264.77,3264.77,3264.19,3264.64,3590142,359015040.0,1053],[20240904,3264.64,3264.71,3265.77,3264.63,3265.77,3631444,363145312.0,1054],[20240904,3265.77,3265.56,3266.47,3265.56,3265.83,4347763,434777376.0,1055],[20240904,3265.83,3265.95,3266.18,3265.46,3265.84,3371111,337112128.0,1056],[20240904,3265.84,3265.86,3266.73,3265.84,3266.56,3674915,367492480.0,1057],[20240904,3266.56,3266.39,3266.39,3264.81,3264.91,4865706,486571456.0,1058],[20240904,3264.91,3264.79,3266.15,3264.77,3266.15,3701168,370117600.0,1059],[20240904,3266.15,3266.58,3269.84,3266.48,3269.73,6976225,697623360.0,1100],[20240904,3269.73,3269.71,3270.38,3268.57,3269.25,6968919,696892736.0,1101],[20240904,3269.25,3269.21,3270.11,3268.66,3268.73,6476065,647607424.0,1102],[20240904,3268.73,3268.64,3268.64,3267.41,3267.8,4744142,474415168.0,1103],[20240904,3267.8,3267.89,3269.48,3267.86,3269.48,3724842,372485120.0,1104],[20240904,3269.48,3269.86,3272.99,3269.86,3272.71,8308479,830848960.0,1105],[20240904,3272.71,3272.59,3272.68,3271.24,3271.54,5800508,580051712.0,1106],[20240904,3271.54,3271.58,3272.13,3271.53,3271.67,6213303,621331264.0,1107],[20240904,3271.67,3271.62,3271.62,3270.02,3270.02,4545278,454528832.0,1108],[20240904,3270.02,3269.91,3269.91,3269.34,3269.34,4836866,483687584.0,1109],[20240904,3269.34,3269.32,3269.32,3267.96,3267.96,3877043,387705024.0,1110],[20240904,3267.96,3267.81,3267.81,3266.21,3266.65,5880581,588059008.0,1111],[20240904,3266.65,3266.6,3267.86,3266.6,3267.37,4378965,437897536.0,1112],[20240904,3267.37,3267.61,3267.61,3265.94,3266.04,3520430,352044224.0,1113],[20240904,3266.04,3265.99,3266.02,3264.93,3265.14,3421082,342109312.0,1114],[20240904,3265.14,3264.93,3265.55,3264.82,3265.38,3178054,317806368.0,1115],[20240904,3265.38,3265.5,3266.0,3265.27,3265.73,3888839,388884800.0,1116],[20240904,3265.73,3265.83,3265.83,3265.23,3265.32,3032517,303252608.0,1117],[20240904,3265.32,3265.15,3265.15,3264.11,3264.18,3428713,342872416.0,1118],[20240904,3264.18,3264.0,3264.0,3263.13,3263.61,3765733,376574432.0,1119],[20240904,3263.61,3263.82,3264.78,3263.82,3264.53,3245593,324560192.0,1120],[20240904,3264.53,3264.82,3266.37,3264.68,3266.04,3538720,353873056.0,1121],[20240904,3266.04,3266.06,3266.37,3265.48,3265.49,3216339,321634976.0,1122],[20240904,3265.49,3265.43,3265.43,3264.61,3264.62,3054772,305478304.0,1123],[20240904,3264.62,3264.13,3264.53,3264.05,3264.53,2903928,290393888.0,1124],[20240904,3264.53,3264.33,3264.43,3263.32,3263.36,3457890,345790144.0,1125],[20240904,3263.36,3263.32,3263.45,3262.95,3262.95,2887808,288781952.0,1126],[20240904,3262.95,3263.13,3263.22,3261.94,3262.07,3845672,384568160.0,1127],[20240904,3262.07,3261.94,3262.28,3261.15,3261.26,3867589,386759872.0,1128],[20240904,3261.26,3261.31,3261.75,3261.1,3261.1,3320832,332084320.0,1129],[20240904,3261.1,3260.94,3260.95,3260.28,3260.34,3690457,369047136.0,1130],[20240904,3260.34,3260.28,3260.28,3254.84,3255.08,15381135,1538114560.0,1301],[20240904,3255.08,3255.19,3255.4,3254.16,3254.6,5635015,563502528.0,1302],[20240904,3254.6,3254.58,3254.95,3254.03,3254.05,4474418,447442784.0,1303],[20240904,3254.05,3254.1,3254.56,3253.25,3253.25,4648468,464847744.0,1304],[20240904,3253.25,3252.91,3253.07,3251.52,3251.52,5738548,573855744.0,1305],[20240904,3251.52,3251.71,3251.82,3251.2,3251.25,4857302,485731200.0,1306],[20240904,3251.25,3251.0,3252.16,3250.82,3250.94,5849812,584982080.0,1307],[20240904,3250.94,3251.03,3251.71,3251.01,3251.71,5078299,507830912.0,1308],[20240904,3251.71,3251.67,3252.51,3251.54,3252.51,4122377,412238560.0,1309],[20240904,3252.51,3253.01,3253.01,3251.9,3252.23,4004877,400488864.0,1310],[20240904,3252.23,3252.81,3252.81,3252.23,3252.59,3614116,361412448.0,1311],[20240904,3252.59,3252.89,3254.38,3252.26,3254.38,4165226,416523840.0,1312],[20240904,3254.38,3254.54,3254.8,3253.84,3254.07,3099561,309957056.0,1313],[20240904,3254.07,3253.5,3253.7,3252.84,3252.9,3740167,374017728.0,1314],[20240904,3252.9,3252.87,3254.21,3252.74,3254.21,2990621,299063104.0,1315],[20240904,3254.21,3253.93,3254.08,3252.83,3253.07,3610659,361066720.0,1316],[20240904,3253.07,3253.35,3253.35,3252.59,3252.8,3431700,343170784.0,1317],[20240904,3252.8,3252.9,3254.59,3252.9,3254.36,3494228,349423872.0,1318],[20240904,3254.36,3254.3,3254.3,3253.45,3253.71,3135460,313546848.0,1319],[20240904,3253.71,3253.66,3253.66,3252.79,3252.79,3171406,317141536.0,1320],[20240904,3252.79,3252.97,3255.14,3252.7,3254.68,3675587,367559552.0,1321],[20240904,3254.68,3254.67,3254.68,3254.3,3254.51,3058435,305844736.0,1322],[20240904,3254.51,3254.4,3254.64,3253.79,3254.42,3436251,343626112.0,1323],[20240904,3254.42,3254.48,3255.06,3254.45,3255.01,3055356,305536768.0,1324],[20240904,3255.01,3255.01,3255.01,3253.94,3253.94,2849703,284971296.0,1325],[20240904,3253.94,3254.23,3255.42,3254.1,3255.37,3600068,360007840.0,1326],[20240904,3255.37,3255.1,3256.22,3255.1,3256.11,3451775,345178496.0,1327],[20240904,3256.11,3255.87,3256.06,3255.29,3255.58,2687919,268792864.0,1328],[20240904,3255.58,3255.62,3255.92,3255.26,3255.26,2611478,261148752.0,1329],[20240904,3255.26,3255.43,3255.6,3255.09,3255.28,3080348,308035456.0,1330],[20240904,3255.28,3254.95,3255.11,3254.52,3254.6,3030915,303092288.0,1331],[20240904,3254.6,3254.53,3254.53,3253.65,3254.23,4114366,411437792.0,1332],[20240904,3254.23,3255.06,3255.32,3254.58,3254.84,3783311,378332160.0,1333],[20240904,3254.84,3254.88,3254.88,3254.52,3254.72,2558078,255808928.0,1334],[20240904,3254.72,3254.74,3255.19,3254.58,3254.72,2715762,271577120.0,1335],[20240904,3254.72,3254.65,3254.74,3253.94,3254.1,4031307,403131616.0,1336],[20240904,3254.1,3253.99,3255.19,3253.99,3255.19,3470050,347005792.0,1337],[20240904,3255.19,3255.04,3255.22,3254.33,3254.43,2805726,280573408.0,1338],[20240904,3254.43,3254.33,3254.55,3253.96,3254.52,3052378,305238528.0,1339],[20240904,3254.52,3254.13,3254.72,3254.08,3254.33,3353309,335332032.0,1340],[20240904,3254.33,3254.55,3256.8,3254.32,3256.32,4936356,493636736.0,1341],[20240904,3256.32,3256.06,3256.26,3255.58,3255.82,3453594,345360480.0,1342],[20240904,3255.82,3255.83,3256.12,3255.52,3256.12,2869970,286998016.0,1343],[20240904,3256.12,3255.93,3256.8,3255.93,3256.36,3242140,324215072.0,1344],[20240904,3256.36,3256.41,3257.07,3256.38,3256.9,2847456,284746528.0,1345],[20240904,3256.9,3256.92,3257.46,3256.36,3257.46,2833728,283373696.0,1346],[20240904,3257.46,3257.23,3257.72,3256.87,3257.68,3137035,313704480.0,1347],[20240904,3257.68,3257.96,3258.76,3257.79,3258.76,4137633,413764448.0,1348],[20240904,3258.76,3258.69,3258.86,3257.0,3257.0,5183817,518382912.0,1349],[20240904,3257.0,3256.87,3256.87,3256.33,3256.33,3366586,336659520.0,1350],[20240904,3256.33,3256.07,3256.07,3254.8,3254.8,3895226,389523680.0,1351],[20240904,3254.8,3254.62,3255.38,3254.62,3255.21,2777663,277767360.0,1352],[20240904,3255.21,3255.4,3256.84,3255.4,3256.68,4083017,408302624.0,1353],[20240904,3256.68,3256.61,3256.64,3256.05,3256.05,2344158,234416832.0,1354],[20240904,3256.05,3256.11,3256.5,3255.9,3256.37,2607577,260758480.0,1355],[20240904,3256.37,3256.33,3256.78,3256.16,3256.49,3212935,321294464.0,1356],[20240904,3256.49,3256.45,3259.41,3256.17,3259.05,6609920,660993152.0,1357],[20240904,3259.05,3259.18,3259.23,3258.08,3258.08,2930510,293052000.0,1358],[20240904,3258.08,3258.32,3258.7,3258.15,3258.54,2564779,256478736.0,1359],[20240904,3258.54,3258.6,3258.73,3258.03,3258.58,2858406,285841536.0,1400],[20240904,3258.58,3258.44,3259.37,3258.25,3259.28,3485982,348599168.0,1401],[20240904,3259.28,3259.19,3259.19,3257.6,3257.86,3980662,398067168.0,1402],[20240904,3257.86,3258.01,3258.8,3258.01,3258.74,2673223,267323488.0,1403],[20240904,3258.74,3258.74,3258.74,3258.24,3258.62,3261322,326133312.0,1404],[20240904,3258.62,3258.49,3258.71,3258.08,3258.53,4255221,425523040.0,1405],[20240904,3258.53,3258.44,3258.8,3257.29,3257.43,3707344,370735264.0,1406],[20240904,3257.43,3257.35,3257.48,3256.85,3256.93,3237951,323796000.0,1407],[20240904,3256.93,3257.07,3257.07,3256.46,3256.46,3335513,333552032.0,1408],[20240904,3256.46,3256.55,3256.81,3256.28,3256.44,3139836,313984768.0,1409],[20240904,3256.44,3256.21,3256.74,3256.21,3256.71,3243437,324344608.0,1410],[20240904,3256.71,3256.73,3256.73,3256.07,3256.27,3380380,338038848.0,1411],[20240904,3256.27,3255.78,3256.01,3254.74,3254.81,5063034,506304288.0,1412],[20240904,3254.81,3254.3,3254.6,3253.9,3253.92,4801455,480146432.0,1413],[20240904,3253.92,3253.86,3253.86,3253.3,3253.69,4284604,428461600.0,1414],[20240904,3253.69,3253.49,3253.58,3253.0,3253.54,3565214,356522240.0,1415],[20240904,3253.54,3253.23,3254.02,3252.9,3253.88,4115326,411533760.0,1416],[20240904,3253.88,3253.66,3254.62,3253.53,3254.52,3394908,339491904.0,1417],[20240904,3254.52,3254.06,3254.61,3253.79,3254.45,2748310,274831840.0,1418],[20240904,3254.45,3253.88,3254.79,3253.77,3254.57,3369126,336913472.0,1419],[20240904,3254.57,3254.33,3254.54,3253.99,3253.99,2974412,297442048.0,1420],[20240904,3253.99,3254.0,3254.62,3253.95,3254.07,3458833,345884352.0,1421],[20240904,3254.07,3254.02,3255.66,3253.97,3255.45,4693140,469315072.0,1422],[20240904,3255.45,3255.77,3255.84,3255.05,3255.5,3599510,359951808.0,1423],[20240904,3255.5,3255.17,3256.13,3255.17,3255.9,3026331,302634176.0,1424],[20240904,3255.9,3255.82,3256.21,3255.7,3255.84,3053127,305313824.0,1425],[20240904,3255.84,3255.95,3256.2,3255.38,3255.76,3202427,320243616.0,1426],[20240904,3255.76,3255.62,3256.1,3255.61,3255.66,3420944,342095456.0,1427],[20240904,3255.66,3255.49,3255.8,3255.37,3255.65,3246647,324665728.0,1428],[20240904,3255.65,3255.62,3256.31,3255.51,3256.08,3037674,303768416.0,1429],[20240904,3256.08,3255.67,3256.61,3255.55,3256.28,3830134,383014176.0,1430],[20240904,3256.28,3256.27,3257.36,3256.16,3257.13,3732728,373273920.0,1431],[20240904,3257.13,3256.78,3257.9,3256.14,3256.14,4129512,412952192.0,1432],[20240904,3256.14,3256.22,3256.63,3256.15,3256.61,3028754,302876352.0,1433],[20240904,3256.61,3256.33,3256.7,3256.23,3256.55,3193957,319396704.0,1434],[20240904,3256.55,3256.51,3256.61,3255.96,3256.27,3345685,334569280.0,1435],[20240904,3256.27,3256.54,3256.74,3256.16,3256.28,3326604,332661568.0,1436],[20240904,3256.28,3255.98,3256.53,3255.16,3255.16,4337581,433758976.0,1437],[20240904,3255.16,3255.27,3255.49,3254.62,3254.63,3955760,395577024.0,1438],[20240904,3254.63,3254.58,3254.87,3254.27,3254.74,4145758,414576704.0,1439],[20240904,3254.74,3254.7,3254.7,3253.88,3254.31,4599175,459918368.0,1440],[20240904,3254.31,3253.94,3254.18,3253.74,3253.85,4945057,494506656.0,1441],[20240904,3253.85,3253.81,3253.93,3253.16,3253.34,5178799,517880640.0,1442],[20240904,3253.34,3253.53,3253.53,3252.74,3253.3,5301760,530177120.0,1443],[20240904,3253.3,3253.08,3253.86,3252.67,3252.67,5118646,511865600.0,1444],[20240904,3252.67,3252.6,3253.29,3252.36,3253.02,5179293,517930432.0,1445],[20240904,3253.02,3252.82,3254.7,3252.82,3254.2,6177850,617785984.0,1446],[20240904,3254.2,3254.35,3254.35,3253.66,3253.9,4365807,436581792.0,1447],[20240904,3253.9,3254.14,3254.34,3253.78,3253.78,4634458,463446784.0,1448],[20240904,3253.78,3253.42,3253.85,3252.88,3252.92,5808388,580839808.0,1449],[20240904,3252.92,3253.15,3253.37,3252.83,3253.15,5497695,549770560.0,1450],[20240904,3253.15,3253.0,3253.0,3251.98,3252.51,6390289,639030016.0,1451],[20240904,3252.51,3252.37,3252.66,3252.12,3252.51,5916370,591637952.0,1452],[20240904,3252.51,3252.46,3252.87,3252.0,3252.72,6204758,620477056.0,1453],[20240904,3252.72,3252.4,3253.07,3252.22,3252.42,6161093,616110144.0,1454],[20240904,3252.42,3252.46,3252.68,3251.98,3252.19,7679119,767912896.0,1455],[20240904,3252.19,3252.27,3252.81,3252.14,3252.46,6960925,696093504.0,1456],[20240904,3252.46,3252.78,3252.78,3252.32,3252.73,7732486,773249472.0,1457],[20240904,3252.73,3252.8,3252.81,3252.76,3252.81,552656,55265864.0,1458],[20240904,3252.81,3252.81,3252.81,3252.81,3252.81,0,0.0,1459],[20240904,3252.81,3252.67,3252.67,3252.16,3252.16,15699589,1569959040.0,1500],[20240905,3252.16,3252.96,3260.44,3252.96,3260.22,37300836,3730084864.0,931],[20240905,3260.22,3260.89,3266.24,3260.89,3266.24,21006233,2100624000.0,932],[20240905,3266.24,3266.13,3266.88,3263.57,3263.9,22460796,2246080768.0,933],[20240905,3263.9,3265.39,3266.12,3263.42,3263.42,19838997,1983900928.0,934],[20240905,3263.42,3263.59,3263.78,3259.14,3259.14,18965009,1896501888.0,935],[20240905,3259.14,3259.36,3260.63,3257.32,3257.88,17220368,1722037760.0,936],[20240905,3257.88,3258.36,3258.64,3256.71,3256.74,14086288,1408629376.0,937],[20240905,3256.74,3256.36,3256.36,3253.79,3254.86,14177165,1417717632.0,938],[20240905,3254.86,3254.9,3255.29,3254.59,3255.23,12588984,1258899584.0,939],[20240905,3255.23,3255.03,3255.8,3254.51,3255.37,11021501,1102151168.0,940],[20240905,3255.37,3255.29,3255.99,3254.9,3255.67,10112553,1011256128.0,941],[20240905,3255.67,3255.66,3256.07,3254.76,3254.76,9989453,998946240.0,942],[20240905,3254.76,3254.47,3254.8,3253.23,3253.23,10049317,1004932800.0,943],[20240905,3253.23,3252.84,3254.17,3252.06,3253.92,11291723,1129173120.0,944],[20240905,3253.92,3253.99,3256.03,3253.99,3255.5,7966708,796672064.0,945],[20240905,3255.5,3255.29,3255.8,3254.0,3254.07,10507540,1050754944.0,946],[20240905,3254.07,3254.15,3255.6,3254.15,3254.64,9498224,949823296.0,947],[20240905,3254.64,3254.6,3254.6,3253.18,3253.18,9230639,923064832.0,948],[20240905,3253.18,3253.08,3253.08,3251.4,3251.4,8045511,804551808.0,949],[20240905,3251.4,3251.4,3252.14,3251.39,3251.39,6624479,662448832.0,950],[20240905,3251.39,3251.02,3252.24,3250.89,3250.89,8984549,898455680.0,951],[20240905,3250.89,3251.5,3252.8,3251.21,3252.35,6812167,681217664.0,952],[20240905,3252.35,3252.37,3252.64,3251.98,3251.98,6552514,655252288.0,953],[20240905,3251.98,3252.21,3252.71,3252.11,3252.36,6167090,616709824.0,954],[20240905,3252.36,3252.31,3252.52,3250.81,3250.85,6181461,618147008.0,955],[20240905,3250.85,3250.75,3251.49,3250.75,3250.92,6505438,650544704.0,956],[20240905,3250.92,3250.74,3251.11,3250.32,3250.74,6417457,641746624.0,957],[20240905,3250.74,3250.67,3251.55,3250.67,3250.94,5908281,590829184.0,958],[20240905,3250.94,3251.18,3251.52,3250.67,3250.73,6340741,634075264.0,959],[20240905,3250.73,3250.71,3251.25,3250.6,3250.82,6419823,641983552.0,1000],[20240905,3250.82,3250.97,3256.88,3249.65,3255.98,14564846,1456485632.0,1001],[20240905,3255.98,3256.0,3258.81,3256.0,3258.81,9605158,960517056.0,1002],[20240905,3258.81,3258.4,3258.4,3253.23,3253.93,10605181,1060519296.0,1003],[20240905,3253.93,3253.83,3255.65,3253.76,3255.65,6891721,689173056.0,1004],[20240905,3255.65,3256.05,3256.57,3255.05,3255.14,7158092,715810048.0,1005],[20240905,3255.14,3255.02,3256.04,3254.21,3255.98,8082549,808256256.0,1006],[20240905,3255.98,3255.76,3257.49,3255.32,3257.04,6258717,625872704.0,1007],[20240905,3257.04,3256.71,3256.87,3255.87,3256.21,5878571,587857984.0,1008],[20240905,3256.21,3256.12,3256.12,3255.04,3255.55,5773840,577384960.0,1009],[20240905,3255.55,3255.08,3256.78,3254.99,3256.45,5456164,545617408.0,1010],[20240905,3256.45,3256.3,3256.33,3255.15,3255.15,6833135,683314624.0,1011],[20240905,3255.15,3254.7,3254.87,3252.59,3252.59,8239960,823996800.0,1012],[20240905,3252.59,3252.43,3254.13,3252.43,3252.69,6206385,620639552.0,1013],[20240905,3252.69,3252.64,3252.64,3251.74,3252.01,5054982,505499040.0,1014],[20240905,3252.01,3251.83,3253.18,3251.83,3252.57,5937012,593702272.0,1015],[20240905,3252.57,3252.46,3252.57,3250.51,3250.57,5436010,543601792.0,1016],[20240905,3250.57,3250.47,3256.34,3250.47,3255.57,10071369,1007137984.0,1017],[20240905,3255.57,3255.44,3256.72,3254.36,3255.81,5918141,591815040.0,1018],[20240905,3255.81,3255.69,3256.49,3255.54,3256.49,4232948,423295808.0,1019],[20240905,3256.49,3256.65,3257.5,3256.47,3257.28,5164479,516448800.0,1020],[20240905,3257.28,3257.28,3258.04,3256.42,3258.04,6055430,605543936.0,1021],[20240905,3258.04,3258.23,3258.23,3255.67,3255.71,5265806,526581536.0,1022],[20240905,3255.71,3255.46,3255.65,3254.04,3254.08,4418983,441899200.0,1023],[20240905,3254.08,3253.88,3254.6,3253.46,3254.02,4879137,487914656.0,1024],[20240905,3254.02,3253.76,3254.54,3253.55,3254.47,4623464,462347168.0,1025],[20240905,3254.47,3254.57,3256.7,3254.57,3256.55,6489194,648920256.0,1026],[20240905,3256.55,3256.69,3256.69,3255.2,3255.66,5843105,584311424.0,1027],[20240905,3255.66,3255.52,3255.74,3255.17,3255.27,4131043,413105376.0,1028],[20240905,3255.27,3255.25,3255.48,3254.69,3254.95,4361953,436196320.0,1029],[20240905,3254.95,3254.83,3255.46,3254.66,3255.46,5262743,526275136.0,1030],[20240905,3255.46,3255.47,3256.04,3254.7,3255.49,6577689,657769856.0,1031],[20240905,3255.49,3255.59,3257.98,3255.56,3257.31,8797583,879759104.0,1032],[20240905,3257.31,3257.35,3260.09,3257.35,3259.82,7839850,783985984.0,1033],[20240905,3259.82,3259.64,3262.63,3258.9,3262.52,9786016,978602560.0,1034],[20240905,3262.52,3262.68,3266.16,3262.68,3266.16,12225541,1222555136.0,1035],[20240905,3266.16,3266.34,3266.34,3261.47,3261.66,8759088,875909696.0,1036],[20240905,3261.66,3261.52,3261.52,3259.97,3260.84,6186712,618672320.0,1037],[20240905,3260.84,3260.71,3260.71,3258.61,3258.63,6062962,606297280.0,1038],[20240905,3258.63,3258.55,3258.55,3257.05,3257.77,5112411,511242144.0,1039],[20240905,3257.77,3257.43,3258.06,3256.88,3256.98,6537578,653758912.0,1040],[20240905,3256.98,3256.97,3257.06,3253.0,3253.0,6847478,684748928.0,1041],[20240905,3253.0,3252.78,3253.79,3252.35,3252.55,7126242,712624832.0,1042],[20240905,3252.55,3253.02,3253.06,3252.5,3252.56,4549278,454928576.0,1043],[20240905,3252.56,3252.51,3253.35,3252.2,3252.2,3894060,389406976.0,1044],[20240905,3252.2,3252.32,3254.03,3251.95,3253.88,4129441,412945248.0,1045],[20240905,3253.88,3253.6,3254.26,3253.42,3253.68,5524435,552444608.0,1046],[20240905,3253.68,3253.6,3254.01,3253.38,3253.96,3943676,394368672.0,1047],[20240905,3253.96,3254.05,3254.65,3253.4,3253.52,3963935,396394656.0,1048],[20240905,3253.52,3253.33,3253.74,3253.26,3253.62,3097868,309788000.0,1049],[20240905,3253.62,3253.45,3253.9,3253.14,3253.41,2803965,280397472.0,1050],[20240905,3253.41,3253.41,3254.13,3253.3,3254.13,3822983,382299360.0,1051],[20240905,3254.13,3254.1,3254.65,3253.33,3253.96,3873702,387371104.0,1052],[20240905,3253.96,3253.9,3254.03,3253.28,3253.99,3096822,309683424.0,1053],[20240905,3253.99,3254.22,3255.11,3254.05,3254.84,4497584,449759360.0,1054],[20240905,3254.84,3254.94,3255.02,3254.54,3254.66,3199935,319994656.0,1055],[20240905,3254.66,3254.64,3254.74,3254.32,3254.52,3300451,330045984.0,1056],[20240905,3254.52,3254.82,3255.66,3254.61,3254.88,5218122,521813184.0,1057],[20240905,3254.88,3254.66,3254.93,3254.21,3254.81,3233939,323394912.0,1058],[20240905,3254.81,3254.56,3254.73,3254.21,3254.42,3063446,306345632.0,1059],[20240905,3254.42,3254.24,3254.34,3253.44,3253.72,3457643,345765312.0,1100],[20240905,3253.72,3253.49,3254.07,3253.49,3253.85,4464048,446406048.0,1101],[20240905,3253.85,3253.91,3254.14,3253.37,3253.37,5634619,563462912.0,1102],[20240905,3253.37,3253.29,3253.41,3252.81,3253.05,3831724,383173504.0,1103],[20240905,3253.05,3252.92,3253.19,3252.66,3253.07,3110446,311045760.0,1104],[20240905,3253.07,3252.91,3253.22,3252.02,3252.44,3173144,317315392.0,1105],[20240905,3252.44,3252.12,3252.18,3251.53,3251.97,3427070,342708192.0,1106],[20240905,3251.97,3251.74,3251.97,3251.22,3251.22,3018539,301854944.0,1107],[20240905,3251.22,3251.4,3252.24,3251.05,3252.1,3123034,312304352.0,1108],[20240905,3252.1,3252.28,3252.38,3251.5,3251.5,2753239,275324768.0,1109],[20240905,3251.5,3251.45,3251.45,3250.69,3250.89,3533481,353349120.0,1110],[20240905,3250.89,3250.67,3251.96,3250.67,3250.94,3200299,320030784.0,1111],[20240905,3250.94,3251.11,3251.68,3250.9,3251.29,2643957,264396592.0,1112],[20240905,3251.29,3251.25,3251.74,3251.07,3251.21,3147736,314774880.0,1113],[20240905,3251.21,3251.14,3251.17,3250.43,3250.7,2819032,281904416.0,1114],[20240905,3250.7,3250.45,3250.69,3249.88,3249.91,3831339,383134784.0,1115],[20240905,3249.91,3250.0,3250.66,3250.0,3250.22,3173398,317340800.0,1116],[20240905,3250.22,3250.03,3250.03,3249.2,3249.55,3684841,368485024.0,1117],[20240905,3249.55,3249.77,3255.96,3249.14,3254.91,9452152,945216320.0,1118],[20240905,3254.91,3254.5,3254.59,3251.89,3253.62,3540241,354024864.0,1119],[20240905,3253.62,3253.58,3254.37,3253.11,3254.24,2190146,219015440.0,1120],[20240905,3254.24,3254.87,3255.56,3254.12,3254.21,2460041,246005168.0,1121],[20240905,3254.21,3254.13,3255.01,3253.99,3254.05,2242703,224271312.0,1122],[20240905,3254.05,3254.31,3255.6,3254.23,3254.27,2940402,294041504.0,1123],[20240905,3254.27,3254.3,3254.5,3252.58,3252.74,2538193,253820416.0,1124],[20240905,3252.74,3253.06,3254.51,3252.58,3254.51,2436202,243621152.0,1125],[20240905,3254.51,3254.33,3254.95,3254.15,3254.47,2229227,222923648.0,1126],[20240905,3254.47,3254.46,3255.31,3254.22,3254.68,2456494,245650496.0,1127],[20240905,3254.68,3254.89,3255.85,3254.19,3255.85,2829979,282998848.0,1128],[20240905,3255.85,3256.11,3256.11,3254.64,3255.38,2414772,241478112.0,1129],[20240905,3255.38,3255.84,3256.05,3254.28,3255.5,3447928,344794016.0,1130],[20240905,3255.5,3255.25,3255.76,3253.67,3255.35,9227614,922762304.0,1301],[20240905,3255.35,3254.98,3254.98,3253.75,3254.41,3576692,357670240.0,1302],[20240905,3254.41,3254.35,3256.46,3253.63,3253.63,4873128,487313600.0,1303],[20240905,3253.63,3253.57,3253.71,3252.66,3252.74,3315087,331509696.0,1304],[20240905,3252.74,3252.85,3253.2,3252.38,3252.42,3274082,327409248.0,1305],[20240905,3252.42,3252.31,3252.31,3251.6,3251.6,3479686,347969440.0,1306],[20240905,3251.6,3251.66,3253.81,3251.53,3252.75,4089404,408941120.0,1307],[20240905,3252.75,3252.89,3252.94,3252.27,3252.33,2641838,264184752.0,1308],[20240905,3252.33,3252.31,3252.31,3251.79,3251.81,2904911,290492032.0,1309],[20240905,3251.81,3251.63,3252.98,3251.51,3252.52,3608943,360895168.0,1310],[20240905,3252.52,3252.41,3252.49,3251.93,3252.08,2686202,268621184.0,1311],[20240905,3252.08,3251.76,3252.0,3251.31,3251.31,2970707,297071456.0,1312],[20240905,3251.31,3251.67,3252.74,3251.58,3252.43,3355176,335518496.0,1313],[20240905,3252.43,3252.54,3252.72,3251.94,3251.94,3123050,312305792.0,1314],[20240905,3251.94,3251.91,3252.29,3251.73,3251.92,2864280,286429024.0,1315],[20240905,3251.92,3251.99,3252.2,3251.71,3251.73,3030989,303099936.0,1316],[20240905,3251.73,3251.72,3251.87,3251.31,3251.32,3203543,320355488.0,1317],[20240905,3251.32,3251.18,3251.81,3251.11,3251.31,3421936,342194528.0,1318],[20240905,3251.31,3251.27,3252.13,3251.27,3251.56,2962890,296290048.0,1319],[20240905,3251.56,3251.69,3252.2,3250.99,3251.03,4038095,403810656.0,1320],[20240905,3251.03,3251.36,3251.72,3251.2,3251.55,3352787,335279744.0,1321],[20240905,3251.55,3251.6,3252.93,3251.6,3252.56,4108077,410808704.0,1322],[20240905,3252.56,3252.34,3252.81,3252.03,3252.15,2765034,276504224.0,1323],[20240905,3252.15,3252.3,3252.66,3252.11,3252.35,3014258,301426848.0,1324],[20240905,3252.35,3252.46,3252.73,3251.99,3252.14,2864890,286489952.0,1325],[20240905,3252.14,3252.11,3252.61,3251.97,3252.5,3202135,320214624.0,1326],[20240905,3252.5,3252.88,3252.88,3251.62,3251.82,3660876,366088704.0,1327],[20240905,3251.82,3251.85,3251.85,3251.1,3251.24,3140456,314046656.0,1328],[20240905,3251.24,3251.29,3251.43,3250.88,3250.94,3552178,355218720.0,1329],[20240905,3250.94,3250.81,3251.7,3250.43,3250.85,3909406,390941696.0,1330],[20240905,3250.85,3250.89,3251.29,3250.4,3250.58,3976106,397611520.0,1331],[20240905,3250.58,3250.54,3251.8,3250.44,3250.72,3894023,389403424.0,1332],[20240905,3250.72,3250.94,3251.75,3250.48,3251.74,3670414,367042368.0,1333],[20240905,3251.74,3251.45,3252.16,3251.23,3251.41,3376585,337659552.0,1334],[20240905,3251.41,3251.31,3251.64,3250.2,3250.45,4127486,412749504.0,1335],[20240905,3250.45,3250.51,3251.04,3250.31,3250.36,3164513,316452256.0,1336],[20240905,3250.36,3250.55,3251.56,3250.41,3251.12,3246892,324690176.0,1337],[20240905,3251.12,3251.17,3251.23,3250.47,3250.54,3012073,301208320.0,1338],[20240905,3250.54,3250.22,3251.21,3250.18,3250.71,3117275,311728480.0,1339],[20240905,3250.71,3250.84,3251.36,3250.82,3250.91,2826122,282613216.0,1340],[20240905,3250.91,3251.05,3251.11,3249.9,3250.42,2950523,295053280.0,1341],[20240905,3250.42,3250.21,3252.01,3250.19,3250.98,3888290,388830080.0,1342],[20240905,3250.98,3250.82,3250.94,3250.23,3250.43,2639587,263959632.0,1343],[20240905,3250.43,3250.37,3250.37,3249.53,3249.53,3207417,320742592.0,1344],[20240905,3249.53,3249.52,3251.38,3249.52,3250.0,4450864,445087424.0,1345],[20240905,3250.0,3250.11,3250.16,3249.52,3249.67,2485715,248572512.0,1346],[20240905,3249.67,3249.55,3250.03,3249.51,3250.0,2615422,261543248.0,1347],[20240905,3250.0,3249.91,3250.02,3249.24,3250.02,3334138,333414880.0,1348],[20240905,3250.02,3250.19,3250.4,3249.58,3249.62,3493019,349302912.0,1349],[20240905,3249.62,3249.5,3249.87,3249.18,3249.73,3471798,347180800.0,1350],[20240905,3249.73,3249.93,3249.93,3248.53,3248.53,3697691,369770144.0,1351],[20240905,3248.53,3248.62,3254.76,3248.62,3254.57,11843835,1184384640.0,1352],[20240905,3254.57,3254.28,3254.28,3251.62,3253.25,4093141,409315168.0,1353],[20240905,3253.25,3253.31,3254.75,3253.31,3254.75,3675675,367568640.0,1354],[20240905,3254.75,3254.8,3255.17,3253.84,3253.96,5403680,540369088.0,1355],[20240905,3253.96,3254.2,3254.86,3251.68,3251.89,4704498,470450784.0,1356],[20240905,3251.89,3251.87,3251.87,3250.81,3251.48,3405864,340587456.0,1357],[20240905,3251.48,3251.6,3252.4,3250.86,3250.86,2990943,299095424.0,1358],[20240905,3250.86,3250.84,3250.84,3249.88,3250.38,3521345,352135488.0,1359],[20240905,3250.38,3250.37,3250.37,3249.48,3249.61,4179789,417979776.0,1400],[20240905,3249.61,3249.78,3249.79,3249.24,3249.66,3965591,396560256.0,1401],[20240905,3249.66,3249.37,3250.14,3248.95,3249.22,3900658,390066784.0,1402],[20240905,3249.22,3249.0,3249.42,3247.36,3247.36,6576723,657673344.0,1403],[20240905,3247.36,3247.36,3250.83,3247.17,3250.83,7812911,781291968.0,1404],[20240905,3250.83,3251.54,3252.49,3250.7,3251.23,6159237,615924480.0,1405],[20240905,3251.23,3251.31,3252.62,3251.31,3251.8,3659826,365983776.0,1406],[20240905,3251.8,3251.85,3252.41,3251.58,3251.89,3459672,345968032.0,1407],[20240905,3251.89,3251.57,3253.5,3251.57,3252.51,4818927,481893696.0,1408],[20240905,3252.51,3253.07,3254.76,3253.07,3253.8,4906727,490673632.0,1409],[20240905,3253.8,3253.6,3253.6,3251.93,3251.93,4229471,422948064.0,1410],[20240905,3251.93,3252.08,3252.12,3251.28,3251.54,3238091,323810144.0,1411],[20240905,3251.54,3251.47,3252.82,3251.47,3252.82,3521700,352171168.0,1412],[20240905,3252.82,3252.58,3252.88,3251.61,3251.66,3357473,335748320.0,1413],[20240905,3251.66,3251.4,3251.4,3250.86,3251.13,3242437,324244640.0,1414],[20240905,3251.13,3250.93,3252.61,3250.83,3251.65,3959295,395930496.0,1415],[20240905,3251.65,3251.73,3253.47,3251.5,3253.01,4004220,400423040.0,1416],[20240905,3253.01,3253.23,3254.87,3253.23,3254.87,5487703,548771264.0,1417],[20240905,3254.87,3255.25,3255.38,3254.1,3254.26,5836201,583621056.0,1418],[20240905,3254.26,3254.2,3255.19,3254.07,3255.19,3510162,351017056.0,1419],[20240905,3255.19,3254.98,3256.33,3254.74,3256.33,5003946,500395616.0,1420],[20240905,3256.33,3256.55,3256.55,3254.38,3254.68,4293019,429302848.0,1421],[20240905,3254.68,3254.66,3254.66,3253.27,3253.29,4190231,419024384.0,1422],[20240905,3253.29,3253.63,3253.91,3253.04,3253.91,3940344,394035328.0,1423],[20240905,3253.91,3253.51,3254.5,3253.51,3254.04,3662524,366253248.0,1424],[20240905,3254.04,3254.25,3254.27,3253.5,3253.7,3311835,331184448.0,1425],[20240905,3253.7,3253.52,3253.69,3252.73,3252.73,3632678,363268896.0,1426],[20240905,3252.73,3252.74,3252.83,3251.5,3251.5,4078606,407861760.0,1427],[20240905,3251.5,3251.73,3251.73,3251.03,3251.37,4069820,406983008.0,1428],[20240905,3251.37,3251.31,3253.57,3251.31,3253.57,4960986,496099456.0,1429],[20240905,3253.57,3253.77,3254.52,3253.2,3254.1,5054834,505484224.0,1430],[20240905,3254.1,3253.83,3255.15,3253.83,3254.78,4646107,464611840.0,1431],[20240905,3254.78,3254.9,3255.83,3254.78,3255.53,4441816,444182720.0,1432],[20240905,3255.53,3255.29,3257.84,3255.29,3257.84,5745190,574520000.0,1433],[20240905,3257.84,3257.77,3259.59,3257.77,3259.59,8748681,874869184.0,1434],[20240905,3259.59,3259.29,3259.29,3256.94,3258.85,6743376,674338624.0,1435],[20240905,3258.85,3259.12,3259.64,3257.95,3258.99,5997884,599789312.0,1436],[20240905,3258.99,3259.42,3260.4,3258.06,3260.22,5579515,557952640.0,1437],[20240905,3260.22,3260.44,3260.75,3259.45,3259.98,4937545,493755360.0,1438],[20240905,3259.98,3259.96,3261.56,3259.96,3261.56,6631258,663127104.0,1439],[20240905,3261.56,3261.87,3263.1,3261.02,3263.1,7499281,749929024.0,1440],[20240905,3263.1,3263.18,3263.29,3260.54,3260.75,8090270,809028224.0,1441],[20240905,3260.75,3260.85,3261.21,3260.3,3261.11,5564839,556484992.0,1442],[20240905,3261.11,3261.06,3261.06,3258.58,3258.68,6972677,697269184.0,1443],[20240905,3258.68,3258.64,3260.66,3258.64,3260.23,6054383,605439360.0,1444],[20240905,3260.23,3260.26,3261.02,3260.16,3260.54,5543064,554307264.0,1445],[20240905,3260.54,3260.7,3261.24,3260.48,3260.86,6579939,657994688.0,1446],[20240905,3260.86,3261.08,3261.68,3260.7,3261.08,6062313,606232256.0,1447],[20240905,3261.08,3261.44,3261.44,3260.24,3260.49,6321093,632110272.0,1448],[20240905,3260.49,3260.51,3260.51,3259.59,3259.61,6253527,625353664.0,1449],[20240905,3259.61,3259.5,3259.9,3259.46,3259.76,5819112,581912384.0,1450],[20240905,3259.76,3259.89,3260.33,3259.71,3260.13,6214620,621462848.0,1451],[20240905,3260.13,3259.88,3260.41,3259.54,3259.69,6827417,682742784.0,1452],[20240905,3259.69,3259.88,3260.03,3259.3,3259.3,6678968,667897984.0,1453],[20240905,3259.3,3259.2,3259.5,3258.41,3258.41,6792616,679262720.0,1454],[20240905,3258.41,3258.4,3258.56,3257.92,3258.26,8173852,817385984.0,1455],[20240905,3258.26,3258.31,3258.32,3257.52,3257.52,7811786,781179584.0,1456],[20240905,3257.52,3258.13,3258.17,3257.53,3257.53,8372248,837225984.0,1457],[20240905,3257.53,3257.76,3257.93,3257.76,3257.93,686174,68617584.0,1458],[20240905,3257.93,3257.93,3257.93,3257.93,3257.93,0,0.0,1459],[20240905,3257.93,3257.76,3257.86,3257.76,3257.76,14610314,1461031424.0,1500],[20240906,3257.76,3261.15,3263.38,3259.02,3259.13,42084352,4208436736.0,931],[20240906,3259.13,3258.92,3260.28,3258.06,3260.02,16506752,1650675968.0,932],[20240906,3260.02,3260.07,3260.19,3259.2,3259.4,12788193,1278820224.0,933],[20240906,3259.4,3259.49,3259.53,3256.45,3256.49,12626813,1262682496.0,934],[20240906,3256.49,3256.42,3258.45,3256.31,3258.05,11948862,1194887296.0,935],[20240906,3258.05,3258.07,3258.07,3255.99,3255.99,12188941,1218894976.0,936],[20240906,3255.99,3256.47,3257.81,3256.36,3257.65,13748321,1374833024.0,937],[20240906,3257.65,3257.32,3257.75,3257.12,3257.16,12141558,1214156800.0,938],[20240906,3257.16,3257.12,3257.77,3257.12,3257.39,9337282,933729280.0,939],[20240906,3257.39,3257.24,3257.24,3256.11,3256.39,10976619,1097662848.0,940],[20240906,3256.39,3256.3,3256.81,3255.87,3256.39,10247134,1024714240.0,941],[20240906,3256.39,3256.34,3259.81,3256.15,3259.81,9626919,962692928.0,942],[20240906,3259.81,3260.19,3262.61,3260.14,3262.41,9764101,976411264.0,943],[20240906,3262.41,3261.91,3263.26,3260.39,3263.26,9522500,952250752.0,944],[20240906,3263.26,3263.14,3263.14,3262.25,3262.72,6812703,681270912.0,945],[20240906,3262.72,3263.16,3263.44,3262.9,3263.18,9761401,976141120.0,946],[20240906,3263.18,3263.14,3264.85,3263.04,3264.85,8998605,899861376.0,947],[20240906,3264.85,3265.17,3267.91,3265.17,3266.98,10958871,1095888128.0,948],[20240906,3266.98,3267.23,3267.75,3266.47,3266.47,9084033,908404160.0,949],[20240906,3266.47,3266.74,3268.18,3266.2,3268.14,9551683,955169344.0,950],[20240906,3268.14,3268.14,3268.59,3266.78,3267.16,13881948,1388195840.0,951],[20240906,3267.16,3266.96,3267.84,3266.96,3267.61,9890910,989091904.0,952],[20240906,3267.61,3267.31,3267.31,3264.45,3264.45,9654473,965448256.0,953],[20240906,3264.45,3264.41,3265.35,3264.3,3265.2,6430750,643076160.0,954],[20240906,3265.2,3264.93,3266.99,3264.93,3266.85,6673717,667372800.0,955],[20240906,3266.85,3267.0,3267.28,3265.59,3265.68,6709525,670953536.0,956],[20240906,3265.68,3265.84,3266.86,3265.23,3266.86,9524402,952441152.0,957],[20240906,3266.86,3266.77,3268.65,3266.77,3268.65,11215612,1121561984.0,958],[20240906,3268.65,3268.59,3272.24,3268.59,3272.24,11249412,1124942208.0,959],[20240906,3272.24,3272.39,3274.81,3272.39,3274.64,10890893,1089090432.0,1000],[20240906,3274.64,3274.36,3274.36,3271.42,3271.45,10923965,1092397696.0,1001],[20240906,3271.45,3271.43,3271.78,3270.13,3270.25,8702190,870219712.0,1002],[20240906,3270.25,3270.73,3270.73,3268.92,3269.32,8072589,807259904.0,1003],[20240906,3269.32,3269.3,3270.08,3268.5,3268.66,9277930,927794048.0,1004],[20240906,3268.66,3268.39,3268.54,3267.11,3267.67,7264566,726457728.0,1005],[20240906,3267.67,3267.71,3268.47,3267.47,3267.81,6930729,693073728.0,1006],[20240906,3267.81,3267.58,3267.73,3267.02,3267.06,6100277,610028480.0,1007],[20240906,3267.06,3267.07,3267.46,3266.53,3266.53,6427802,642781184.0,1008],[20240906,3266.53,3266.44,3267.44,3266.4,3267.42,5715038,571504832.0,1009],[20240906,3267.42,3267.56,3268.03,3266.29,3266.4,5253410,525342048.0,1010],[20240906,3266.4,3266.46,3267.17,3265.86,3266.82,5668509,566852096.0,1011],[20240906,3266.82,3266.68,3266.84,3265.65,3265.65,5285641,528565024.0,1012],[20240906,3265.65,3265.68,3265.89,3264.8,3264.8,4839943,483995296.0,1013],[20240906,3264.8,3264.77,3264.9,3264.15,3264.15,5251377,525138816.0,1014],[20240906,3264.15,3264.53,3265.42,3264.11,3264.96,5067684,506769472.0,1015],[20240906,3264.96,3265.09,3265.83,3264.88,3265.54,4694752,469476064.0,1016],[20240906,3265.54,3265.29,3265.65,3264.69,3264.69,5382835,538284352.0,1017],[20240906,3264.69,3265.03,3265.03,3264.33,3264.58,4783341,478335168.0,1018],[20240906,3264.58,3264.63,3266.04,3264.39,3265.82,4902259,490226944.0,1019],[20240906,3265.82,3266.23,3267.08,3266.09,3267.08,5692944,569295360.0,1020],[20240906,3267.08,3267.41,3267.45,3266.46,3267.45,5906786,590679552.0,1021],[20240906,3267.45,3267.75,3268.26,3266.96,3266.96,4607361,460737024.0,1022],[20240906,3266.96,3267.03,3267.59,3266.99,3267.23,4794814,479482368.0,1023],[20240906,3267.23,3267.25,3267.96,3267.12,3267.73,4697901,469790912.0,1024],[20240906,3267.73,3267.92,3267.96,3266.91,3266.98,4650625,465063584.0,1025],[20240906,3266.98,3267.03,3267.85,3267.03,3267.44,4172105,417211264.0,1026],[20240906,3267.44,3267.26,3268.55,3267.26,3268.23,4311125,431113344.0,1027],[20240906,3268.23,3268.39,3268.83,3267.9,3268.57,4447312,444732192.0,1028],[20240906,3268.57,3268.54,3268.54,3267.77,3268.1,3929724,392973504.0,1029],[20240906,3268.1,3267.94,3268.11,3267.43,3267.65,4584214,458422368.0,1030],[20240906,3267.65,3267.47,3267.47,3266.45,3266.46,4530196,453020704.0,1031],[20240906,3266.46,3266.55,3266.55,3265.6,3265.6,4255187,425519648.0,1032],[20240906,3265.6,3265.47,3266.08,3265.34,3266.08,4548885,454889536.0,1033],[20240906,3266.08,3266.01,3266.01,3265.24,3265.24,3771816,377182368.0,1034],[20240906,3265.24,3265.03,3265.59,3265.02,3265.13,3715924,371593312.0,1035],[20240906,3265.13,3265.01,3266.59,3264.94,3266.4,4228199,422820864.0,1036],[20240906,3266.4,3266.68,3266.68,3265.1,3265.1,4190411,419042080.0,1037],[20240906,3265.1,3265.14,3265.91,3265.09,3265.42,3547985,354799488.0,1038],[20240906,3265.42,3265.35,3265.91,3264.96,3265.18,3163726,316373760.0,1039],[20240906,3265.18,3265.09,3265.45,3264.78,3264.9,3492003,349201440.0,1040],[20240906,3264.9,3264.97,3267.12,3264.94,3266.72,3925699,392570880.0,1041],[20240906,3266.72,3267.02,3267.08,3265.94,3266.36,3476411,347642336.0,1042],[20240906,3266.36,3266.51,3266.73,3266.25,3266.6,3086262,308627584.0,1043],[20240906,3266.6,3266.46,3266.61,3265.77,3265.83,3129943,312995456.0,1044],[20240906,3265.83,3266.02,3266.02,3265.55,3265.97,3164416,316442560.0,1045],[20240906,3265.97,3265.46,3265.97,3264.67,3264.7,4122048,412205792.0,1046],[20240906,3264.7,3264.58,3264.72,3264.04,3264.29,4144788,414479712.0,1047],[20240906,3264.29,3264.17,3264.53,3264.13,3264.13,4088419,408842944.0,1048],[20240906,3264.13,3264.2,3264.43,3263.53,3263.53,3427426,342743392.0,1049],[20240906,3263.53,3263.38,3263.38,3262.59,3262.73,4271625,427163488.0,1050],[20240906,3262.73,3262.86,3262.86,3261.79,3261.79,3823545,382355328.0,1051],[20240906,3261.79,3261.8,3261.84,3261.43,3261.57,3489185,348919392.0,1052],[20240906,3261.57,3261.57,3261.57,3260.92,3261.14,3254176,325418592.0,1053],[20240906,3261.14,3261.12,3262.06,3260.96,3261.76,3370741,337075200.0,1054],[20240906,3261.76,3261.84,3262.18,3260.7,3260.7,3137417,313742816.0,1055],[20240906,3260.7,3260.86,3261.37,3260.86,3261.35,3081076,308108736.0,1056],[20240906,3261.35,3261.31,3261.39,3260.68,3260.96,2966892,296690240.0,1057],[20240906,3260.96,3260.76,3261.0,3260.48,3260.93,3364757,336476864.0,1058],[20240906,3260.93,3260.97,3261.17,3260.52,3260.91,3337980,333798944.0,1059],[20240906,3260.91,3260.87,3261.13,3260.33,3260.43,3283289,328330048.0,1100],[20240906,3260.43,3260.42,3260.99,3260.2,3260.53,3492445,349245312.0,1101],[20240906,3260.53,3260.73,3260.91,3260.04,3260.47,3445323,344533504.0,1102],[20240906,3260.47,3260.38,3260.38,3259.96,3260.01,3604947,360495584.0,1103],[20240906,3260.01,3259.97,3260.09,3259.61,3259.67,3745319,374532928.0,1104],[20240906,3259.67,3259.48,3259.83,3259.34,3259.55,3571133,357114368.0,1105],[20240906,3259.55,3259.52,3259.68,3258.98,3259.24,3639469,363948096.0,1106],[20240906,3259.24,3259.12,3259.4,3258.48,3258.71,4305764,430577408.0,1107],[20240906,3258.71,3258.75,3259.95,3258.6,3259.7,4454334,445434592.0,1108],[20240906,3259.7,3259.63,3259.63,3258.83,3258.83,2910717,291072704.0,1109],[20240906,3258.83,3258.87,3259.32,3258.38,3258.62,2682301,268231168.0,1110],[20240906,3258.62,3258.47,3258.69,3258.23,3258.48,3777537,377754688.0,1111],[20240906,3258.48,3258.25,3258.25,3257.51,3257.51,4385616,438562528.0,1112],[20240906,3257.51,3257.4,3257.46,3256.5,3256.5,5047587,504759680.0,1113],[20240906,3256.5,3256.89,3256.89,3256.05,3256.65,4133974,413398464.0,1114],[20240906,3256.65,3256.35,3256.63,3255.97,3256.29,4105684,410569344.0,1115],[20240906,3256.29,3256.49,3256.49,3254.78,3254.78,4967202,496721056.0,1116],[20240906,3254.78,3254.73,3254.73,3253.95,3254.35,5114579,511458848.0,1117],[20240906,3254.35,3254.32,3254.38,3253.69,3253.89,4277446,427745536.0,1118],[20240906,3253.89,3253.91,3254.15,3253.53,3253.59,3810025,381003456.0,1119],[20240906,3253.59,3253.58,3254.2,3253.31,3254.09,3590083,359009280.0,1120],[20240906,3254.09,3254.06,3254.34,3253.26,3254.34,4259890,425990144.0,1121],[20240906,3254.34,3254.15,3254.37,3253.13,3253.25,3492697,349270624.0,1122],[20240906,3253.25,3253.07,3253.07,3251.85,3251.88,4360060,436006752.0,1123],[20240906,3251.88,3251.84,3252.09,3251.69,3251.69,4142148,414215936.0,1124],[20240906,3251.69,3251.81,3251.81,3250.81,3250.87,3417153,341716512.0,1125],[20240906,3250.87,3250.93,3250.93,3249.82,3250.18,4822198,482220768.0,1126],[20240906,3250.18,3250.15,3250.15,3248.71,3248.71,5259592,525960384.0,1127],[20240906,3248.71,3248.76,3250.25,3248.76,3249.88,4970355,497036256.0,1128],[20240906,3249.88,3250.11,3250.11,3248.2,3248.2,3891763,389177152.0,1129],[20240906,3248.2,3248.37,3249.57,3248.37,3249.04,3506347,350635648.0,1130],[20240906,3249.04,3249.1,3249.93,3247.92,3249.45,10231914,1023192128.0,1301],[20240906,3249.45,3249.52,3251.55,3249.26,3251.06,4008783,400879200.0,1302],[20240906,3251.06,3250.74,3251.09,3250.2,3250.52,2949499,294950976.0,1303],[20240906,3250.52,3250.68,3251.0,3250.1,3250.28,2791649,279166016.0,1304],[20240906,3250.28,3250.33,3252.39,3250.02,3252.39,3516119,351612960.0,1305],[20240906,3252.39,3252.56,3252.57,3251.24,3251.24,3143211,314321920.0,1306],[20240906,3251.24,3251.28,3251.44,3250.8,3251.38,2858499,285850816.0,1307],[20240906,3251.38,3251.32,3251.36,3250.47,3250.47,3134398,313440576.0,1308],[20240906,3250.47,3250.35,3250.41,3249.76,3250.0,2883420,288343040.0,1309],[20240906,3250.0,3249.85,3250.31,3249.55,3249.88,2928988,292899872.0,1310],[20240906,3249.88,3250.01,3250.22,3249.75,3250.0,2613165,261317568.0,1311],[20240906,3250.0,3249.96,3249.96,3249.62,3249.63,2581371,258138320.0,1312],[20240906,3249.63,3249.37,3251.07,3249.37,3250.0,3054241,305425088.0,1313],[20240906,3250.0,3250.1,3250.1,3249.25,3249.27,3035948,303595776.0,1314],[20240906,3249.27,3249.2,3249.2,3247.73,3247.73,3305598,330561088.0,1315],[20240906,3247.73,3247.65,3248.74,3247.65,3248.42,3478617,347862752.0,1316],[20240906,3248.42,3248.23,3248.32,3247.61,3247.79,2863691,286370176.0,1317],[20240906,3247.79,3247.55,3249.92,3247.36,3248.45,3702799,370280960.0,1318],[20240906,3248.45,3248.52,3248.75,3247.92,3248.4,2765196,276520512.0,1319],[20240906,3248.4,3248.42,3248.64,3247.93,3248.4,2742060,274207008.0,1320],[20240906,3248.4,3248.54,3248.82,3248.27,3248.4,2651302,265131024.0,1321],[20240906,3248.4,3248.47,3248.66,3247.86,3247.86,2734336,273434720.0,1322],[20240906,3247.86,3248.06,3248.36,3247.83,3247.83,2353456,235346896.0,1323],[20240906,3247.83,3247.9,3248.06,3247.64,3247.82,2760648,276065952.0,1324],[20240906,3247.82,3247.77,3247.84,3247.5,3247.65,2827021,282703136.0,1325],[20240906,3247.65,3247.57,3248.55,3247.43,3248.49,3724703,372471552.0,1326],[20240906,3248.49,3248.22,3248.25,3247.11,3247.11,3155470,315547872.0,1327],[20240906,3247.11,3246.96,3246.96,3246.19,3246.19,3412486,341249600.0,1328],[20240906,3246.19,3246.38,3249.64,3246.06,3248.92,5835546,583555648.0,1329],[20240906,3248.92,3248.66,3248.66,3247.67,3247.69,2695646,269565536.0,1330],[20240906,3247.69,3247.93,3247.93,3246.79,3246.8,2997303,299731232.0,1331],[20240906,3246.8,3246.97,3247.69,3246.65,3247.19,2430975,243098464.0,1332],[20240906,3247.19,3246.89,3247.15,3246.36,3246.51,2936468,293647552.0,1333],[20240906,3246.51,3246.41,3247.06,3246.29,3246.64,2778838,277884928.0,1334],[20240906,3246.64,3246.54,3246.97,3246.28,3246.5,2520644,252065296.0,1335],[20240906,3246.5,3246.36,3246.7,3246.27,3246.39,2972195,297220640.0,1336],[20240906,3246.39,3246.35,3246.48,3245.19,3245.19,3338194,333820576.0,1337],[20240906,3245.19,3245.37,3247.27,3245.35,3246.52,3944301,394431200.0,1338],[20240906,3246.52,3246.46,3247.07,3245.84,3245.86,2855140,285515136.0,1339],[20240906,3245.86,3245.89,3245.89,3244.86,3245.06,2901602,290161280.0,1340],[20240906,3245.06,3245.4,3245.59,3244.58,3245.32,3135865,313587392.0,1341],[20240906,3245.32,3245.47,3245.47,3244.05,3244.45,3563630,356363936.0,1342],[20240906,3244.45,3244.32,3244.32,3243.44,3243.78,4425502,442551104.0,1343],[20240906,3243.78,3243.49,3245.54,3243.49,3243.97,4907999,490800800.0,1344],[20240906,3243.97,3244.04,3244.16,3243.21,3244.16,3520398,352040704.0,1345],[20240906,3244.16,3244.1,3244.87,3243.07,3243.23,3027010,302702144.0,1346],[20240906,3243.23,3242.91,3243.48,3242.66,3242.66,3689619,368962912.0,1347],[20240906,3242.66,3242.78,3245.18,3242.56,3244.14,4498885,449889728.0,1348],[20240906,3244.14,3244.16,3244.94,3243.9,3244.29,2574422,257443184.0,1349],[20240906,3244.29,3244.51,3244.51,3242.82,3242.82,3756267,375627520.0,1350],[20240906,3242.82,3242.75,3242.75,3241.73,3241.8,4282634,428264480.0,1351],[20240906,3241.8,3241.76,3245.23,3241.67,3244.9,4855531,485554336.0,1352],[20240906,3244.9,3245.03,3245.03,3244.17,3244.33,2456895,245690752.0,1353],[20240906,3244.33,3244.15,3244.42,3243.6,3243.6,2382507,238251584.0,1354],[20240906,3243.6,3243.99,3243.99,3242.98,3243.04,2499658,249966912.0,1355],[20240906,3243.04,3242.9,3242.98,3242.44,3242.63,2629237,262924544.0,1356],[20240906,3242.63,3242.61,3242.84,3242.08,3242.09,2715002,271501280.0,1357],[20240906,3242.09,3242.11,3242.84,3241.79,3242.15,2917930,291794016.0,1358],[20240906,3242.15,3242.24,3242.34,3241.71,3241.71,2786524,278653440.0,1359],[20240906,3241.71,3241.78,3243.23,3241.66,3242.46,3464050,346405952.0,1400],[20240906,3242.46,3242.37,3243.19,3242.04,3242.23,2591265,259127504.0,1401],[20240906,3242.23,3242.37,3242.83,3242.04,3242.36,2505656,250566768.0,1402],[20240906,3242.36,3242.25,3242.93,3241.79,3242.64,2863842,286385088.0,1403],[20240906,3242.64,3243.63,3246.51,3243.03,3245.04,6411545,641155520.0,1404],[20240906,3245.04,3244.98,3245.38,3244.68,3245.24,3005241,300524768.0,1405],[20240906,3245.24,3245.27,3245.39,3244.24,3244.24,3012050,301206048.0,1406],[20240906,3244.24,3244.1,3244.19,3243.66,3244.08,2554528,255453728.0,1407],[20240906,3244.08,3243.8,3243.8,3243.22,3243.22,2503728,250373936.0,1408],[20240906,3243.22,3243.33,3243.67,3242.2,3242.45,2880656,288066496.0,1409],[20240906,3242.45,3242.35,3242.8,3242.35,3242.57,2713707,271371584.0,1410],[20240906,3242.57,3242.61,3242.66,3242.13,3242.16,2496976,249698560.0,1411],[20240906,3242.16,3242.19,3242.35,3241.73,3241.73,2490013,249002512.0,1412],[20240906,3241.73,3241.75,3241.97,3241.28,3241.39,2666084,266609424.0,1413],[20240906,3241.39,3241.51,3242.14,3240.92,3241.38,2929718,292973024.0,1414],[20240906,3241.38,3240.97,3242.52,3240.97,3241.76,3141757,314176448.0,1415],[20240906,3241.76,3241.65,3241.92,3240.7,3241.03,3183800,318381056.0,1416],[20240906,3241.03,3241.0,3241.92,3241.0,3241.35,2965677,296568768.0,1417],[20240906,3241.35,3241.79,3242.43,3240.71,3240.73,3685393,368540384.0,1418],[20240906,3240.73,3240.81,3241.64,3240.45,3240.92,3701221,370122912.0,1419],[20240906,3240.92,3240.66,3241.31,3240.43,3240.86,3976276,397628608.0,1420],[20240906,3240.86,3240.72,3241.11,3240.47,3241.1,3751374,375138496.0,1421],[20240906,3241.1,3240.92,3242.03,3240.92,3241.2,3548170,354817984.0,1422],[20240906,3241.2,3241.26,3241.39,3240.83,3240.86,2829835,282984416.0,1423],[20240906,3240.86,3241.0,3242.63,3240.66,3242.4,4011343,401135424.0,1424],[20240906,3242.4,3242.22,3242.22,3240.82,3241.26,3409102,340911200.0,1425],[20240906,3241.26,3241.29,3241.29,3240.32,3240.53,3531954,353196160.0,1426],[20240906,3240.53,3240.78,3240.78,3239.6,3240.71,4311088,431109824.0,1427],[20240906,3240.71,3240.78,3241.57,3240.57,3241.13,3817603,381761440.0,1428],[20240906,3241.13,3241.09,3241.09,3240.31,3240.38,3040648,304065792.0,1429],[20240906,3240.38,3240.35,3240.87,3240.2,3240.43,3332441,333244896.0,1430],[20240906,3240.43,3240.42,3241.07,3240.42,3240.9,3193598,319360864.0,1431],[20240906,3240.9,3241.01,3241.01,3240.22,3241.0,2445081,244508944.0,1432],[20240906,3241.0,3240.99,3244.21,3240.99,3243.65,5746194,574620608.0,1433],[20240906,3243.65,3243.32,3244.21,3243.27,3244.12,3674074,367408320.0,1434],[20240906,3244.12,3244.27,3244.27,3242.34,3242.42,3733123,373313408.0,1435],[20240906,3242.42,3242.33,3242.69,3241.83,3241.96,3290255,329026368.0,1436],[20240906,3241.96,3241.76,3242.19,3241.08,3241.08,3518238,351824768.0,1437],[20240906,3241.08,3241.11,3241.63,3240.91,3241.04,3538071,353808000.0,1438],[20240906,3241.04,3241.23,3241.7,3240.95,3241.3,3488908,348891808.0,1439],[20240906,3241.3,3241.44,3241.63,3240.8,3240.93,4153355,415336320.0,1440],[20240906,3240.93,3240.49,3240.54,3238.93,3239.16,6016233,601624192.0,1441],[20240906,3239.16,3239.07,3239.22,3236.38,3236.89,9347905,934791424.0,1442],[20240906,3236.89,3236.63,3237.01,3235.76,3235.76,6670816,667082368.0,1443],[20240906,3235.76,3235.93,3236.66,3235.93,3236.18,5505171,550518016.0,1444],[20240906,3236.18,3236.23,3236.42,3235.07,3235.27,5315463,531547584.0,1445],[20240906,3235.27,3235.39,3236.19,3234.96,3235.16,6562165,656217536.0,1446],[20240906,3235.16,3235.27,3235.27,3234.11,3234.11,6151701,615170880.0,1447],[20240906,3234.11,3234.13,3234.37,3233.42,3233.42,7039089,703909952.0,1448],[20240906,3233.42,3233.77,3233.86,3233.0,3233.42,6368852,636886400.0,1449],[20240906,3233.42,3233.24,3233.52,3232.83,3232.85,6606609,660661824.0,1450],[20240906,3232.85,3232.77,3232.77,3232.13,3232.4,7332082,733209088.0,1451],[20240906,3232.4,3232.2,3232.32,3231.39,3231.39,7824698,782470912.0,1452],[20240906,3231.39,3231.39,3232.02,3231.16,3231.16,7413247,741325504.0,1453],[20240906,3231.16,3231.6,3231.85,3231.44,3231.6,8454113,845412096.0,1454],[20240906,3231.6,3231.47,3231.81,3231.27,3231.49,8328211,832822272.0,1455],[20240906,3231.49,3231.36,3231.58,3231.07,3231.1,7955120,795513280.0,1456],[20240906,3231.1,3231.42,3231.9,3231.13,3231.21,8951128,895113984.0,1457],[20240906,3231.21,3231.51,3231.64,3231.51,3231.55,557058,55705964.0,1458],[20240906,3231.55,3231.55,3231.55,3231.55,3231.55,0,0.0,1459],[20240906,3231.55,3231.47,3231.47,3231.35,3231.35,12153689,1215368960.0,1500],[20240909,3231.35,3214.8,3218.67,3212.73,3218.35,65688319,6568832512.0,931],[20240909,3218.35,3217.65,3222.28,3217.61,3220.07,27256163,2725617152.0,932],[20240909,3220.07,3219.06,3219.42,3216.04,3216.04,22475493,2247550208.0,933],[20240909,3216.04,3215.66,3219.25,3212.16,3219.25,25166873,2516688128.0,934],[20240909,3219.25,3220.31,3222.93,3217.68,3217.84,24416023,2441603584.0,935],[20240909,3217.84,3217.04,3217.71,3215.39,3215.39,20795506,2079551744.0,936],[20240909,3215.39,3215.77,3220.31,3215.77,3220.31,20172397,2017240832.0,937],[20240909,3220.31,3219.96,3219.96,3216.88,3218.66,15016371,1501638144.0,938],[20240909,3218.66,3217.97,3217.97,3212.71,3212.81,15265481,1526549120.0,939],[20240909,3212.81,3213.07,3215.39,3213.07,3213.99,13141267,1314127616.0,940],[20240909,3213.99,3214.98,3215.82,3214.11,3215.18,12951216,1295122560.0,941],[20240909,3215.18,3214.51,3215.47,3213.81,3214.95,9907015,990702656.0,942],[20240909,3214.95,3214.88,3216.87,3214.69,3214.69,10893718,1089372928.0,943],[20240909,3214.69,3215.11,3215.11,3212.68,3213.91,9324362,932437248.0,944],[20240909,3213.91,3213.57,3215.28,3213.03,3213.47,10783826,1078383616.0,945],[20240909,3213.47,3213.13,3213.88,3211.06,3211.48,10821742,1082175104.0,946],[20240909,3211.48,3211.49,3211.49,3207.73,3208.77,11851777,1185178624.0,947],[20240909,3208.77,3208.71,3208.81,3206.67,3206.67,11206632,1120664192.0,948],[20240909,3206.67,3206.42,3211.31,3206.42,3210.0,11224817,1122482560.0,949],[20240909,3210.0,3209.94,3209.94,3208.18,3209.62,11425200,1142520960.0,950],[20240909,3209.62,3209.37,3209.37,3205.84,3206.83,13206597,1320660608.0,951],[20240909,3206.83,3207.25,3208.37,3206.43,3206.43,9101533,910154176.0,952],[20240909,3206.43,3206.77,3209.66,3206.77,3209.41,8489704,848971264.0,953],[20240909,3209.41,3209.27,3209.57,3208.02,3208.58,8817698,881770944.0,954],[20240909,3208.58,3208.4,3208.56,3206.84,3207.06,8150053,815006272.0,955],[20240909,3207.06,3207.11,3208.68,3206.18,3206.18,8062662,806267136.0,956],[20240909,3206.18,3206.08,3206.08,3204.93,3205.7,7440163,744017024.0,957],[20240909,3205.7,3206.57,3207.53,3205.3,3205.3,7711724,771173312.0,958],[20240909,3205.3,3205.4,3205.92,3205.02,3205.02,7107356,710736704.0,959],[20240909,3205.02,3204.69,3206.09,3204.58,3205.01,7583710,758372160.0,1000],[20240909,3205.01,3204.95,3204.95,3201.9,3201.9,12040166,1204017536.0,1001],[20240909,3201.9,3201.77,3202.18,3200.0,3201.34,13141830,1314184064.0,1002],[20240909,3201.34,3201.07,3205.53,3201.07,3205.53,12013451,1201346304.0,1003],[20240909,3205.53,3206.01,3209.49,3205.8,3208.05,12389490,1238949888.0,1004],[20240909,3208.05,3207.68,3207.68,3201.61,3201.63,10016253,1001626240.0,1005],[20240909,3201.63,3201.58,3202.98,3200.53,3201.25,9348940,934894976.0,1006],[20240909,3201.25,3200.91,3203.95,3200.91,3203.65,7970053,797006080.0,1007],[20240909,3203.65,3204.19,3205.58,3204.19,3205.58,7410380,741038976.0,1008],[20240909,3205.58,3206.02,3206.42,3205.27,3205.27,6996553,699656128.0,1009],[20240909,3205.27,3205.43,3208.56,3205.27,3208.02,8399953,839996224.0,1010],[20240909,3208.02,3207.85,3208.34,3207.22,3207.75,8289651,828966336.0,1011],[20240909,3207.75,3207.49,3207.49,3204.68,3204.75,8549066,854907456.0,1012],[20240909,3204.75,3204.74,3204.82,3201.55,3201.55,8836173,883618304.0,1013],[20240909,3201.55,3201.34,3205.48,3200.84,3204.85,10443689,1044370048.0,1014],[20240909,3204.85,3204.99,3204.99,3202.52,3203.12,5537195,553720704.0,1015],[20240909,3203.12,3202.94,3203.2,3201.67,3201.77,5614916,561492672.0,1016],[20240909,3201.77,3202.0,3203.42,3201.78,3203.42,6121926,612193728.0,1017],[20240909,3203.42,3203.61,3203.61,3201.76,3201.84,5826345,582635520.0,1018],[20240909,3201.84,3202.07,3202.07,3200.69,3200.69,5974536,597454720.0,1019],[20240909,3200.69,3200.4,3202.01,3200.25,3201.15,6762123,676213440.0,1020],[20240909,3201.15,3201.1,3201.65,3200.47,3200.47,5579125,557913472.0,1021],[20240909,3200.47,3200.24,3200.34,3199.25,3199.25,5481173,548118080.0,1022],[20240909,3199.25,3199.15,3200.58,3199.15,3199.57,5834276,583428544.0,1023],[20240909,3199.57,3199.97,3199.97,3199.16,3199.39,4927244,492725472.0,1024],[20240909,3199.39,3199.4,3200.19,3199.31,3199.58,5597875,559788352.0,1025],[20240909,3199.58,3199.42,3200.68,3199.36,3200.68,5842563,584257344.0,1026],[20240909,3200.68,3200.39,3200.55,3199.8,3199.8,4833242,483325248.0,1027],[20240909,3199.8,3199.79,3200.2,3199.54,3200.14,4899413,489942400.0,1028],[20240909,3200.14,3200.18,3200.18,3199.55,3199.77,4398851,439885856.0,1029],[20240909,3199.77,3200.03,3200.03,3199.39,3199.6,4792386,479239456.0,1030],[20240909,3199.6,3199.4,3200.69,3199.15,3199.84,6397131,639714176.0,1031],[20240909,3199.84,3199.85,3201.28,3199.8,3199.84,4906086,490609760.0,1032],[20240909,3199.84,3199.69,3200.51,3199.63,3199.92,4491151,449116032.0,1033],[20240909,3199.92,3199.84,3199.85,3198.93,3198.93,5024710,502472448.0,1034],[20240909,3198.93,3198.83,3199.96,3198.53,3199.24,4371609,437162016.0,1035],[20240909,3199.24,3199.05,3199.27,3198.55,3198.74,4527466,452747712.0,1036],[20240909,3198.74,3198.76,3199.33,3198.76,3199.17,6101215,610122688.0,1037],[20240909,3199.17,3199.2,3199.2,3198.71,3198.71,3761235,376124256.0,1038],[20240909,3198.71,3198.67,3199.56,3197.85,3197.9,5675364,567537280.0,1039],[20240909,3197.9,3197.62,3197.8,3197.17,3197.32,4012639,401264928.0,1040],[20240909,3197.32,3197.3,3197.64,3196.93,3196.93,4648777,464878816.0,1041],[20240909,3196.93,3196.85,3197.06,3195.61,3195.61,5697931,569793984.0,1042],[20240909,3195.61,3195.78,3196.78,3195.74,3196.19,4381488,438149760.0,1043],[20240909,3196.19,3196.08,3196.53,3195.52,3195.99,4894209,489421856.0,1044],[20240909,3195.99,3195.86,3196.26,3195.55,3196.11,6155338,615534912.0,1045],[20240909,3196.11,3196.05,3196.78,3195.43,3195.51,4783860,478387072.0,1046],[20240909,3195.51,3195.35,3195.35,3194.53,3194.93,4281184,428119456.0,1047],[20240909,3194.93,3194.73,3195.99,3194.73,3194.73,5642667,564267904.0,1048],[20240909,3194.73,3194.33,3194.5,3193.55,3193.68,4199529,419953856.0,1049],[20240909,3193.68,3193.57,3193.85,3192.59,3193.85,4563315,456332512.0,1050],[20240909,3193.85,3193.77,3194.63,3193.21,3193.9,4386586,438659776.0,1051],[20240909,3193.9,3193.83,3193.98,3193.26,3193.63,4156772,415678240.0,1052],[20240909,3193.63,3193.33,3195.9,3193.21,3195.59,5218533,521854400.0,1053],[20240909,3195.59,3195.62,3195.96,3194.98,3195.13,4154868,415487680.0,1054],[20240909,3195.13,3194.97,3194.97,3193.9,3193.9,3405131,340514144.0,1055],[20240909,3193.9,3194.14,3194.16,3193.69,3193.86,3126178,312619104.0,1056],[20240909,3193.86,3193.81,3194.3,3193.35,3194.29,4314732,431474048.0,1057],[20240909,3194.29,3194.45,3194.51,3193.9,3193.94,3604194,360420544.0,1058],[20240909,3193.94,3193.82,3194.13,3193.6,3193.79,3426603,342661472.0,1059],[20240909,3193.79,3193.62,3193.82,3193.36,3193.59,3566536,356654784.0,1100],[20240909,3193.59,3193.22,3195.61,3193.2,3195.5,4766428,476644032.0,1101],[20240909,3195.5,3195.55,3195.55,3194.6,3194.8,3397875,339788448.0,1102],[20240909,3194.8,3194.77,3194.85,3193.95,3194.25,3152154,315216160.0,1103],[20240909,3194.25,3194.17,3194.17,3193.69,3193.7,3482988,348299840.0,1104],[20240909,3193.7,3193.93,3194.01,3193.35,3193.51,3293028,329304000.0,1105],[20240909,3193.51,3193.56,3194.31,3193.27,3193.45,4425969,442597952.0,1106],[20240909,3193.45,3193.44,3193.62,3193.14,3193.14,4407267,440727744.0,1107],[20240909,3193.14,3192.95,3194.89,3192.93,3193.81,5048386,504839616.0,1108],[20240909,3193.81,3193.87,3193.87,3193.09,3193.18,3344983,334499328.0,1109],[20240909,3193.18,3193.64,3194.07,3193.4,3193.84,3547348,354735584.0,1110],[20240909,3193.84,3193.69,3195.37,3193.21,3195.24,4807025,480703456.0,1111],[20240909,3195.24,3194.95,3195.3,3194.92,3195.03,3411280,341128960.0,1112],[20240909,3195.03,3194.98,3195.97,3194.81,3195.78,3312467,331247904.0,1113],[20240909,3195.78,3195.56,3197.13,3195.46,3196.73,3912678,391268768.0,1114],[20240909,3196.73,3196.69,3198.28,3196.44,3198.28,3849105,384911680.0,1115],[20240909,3198.28,3197.96,3199.53,3197.89,3199.32,4412196,441220768.0,1116],[20240909,3199.32,3199.23,3199.74,3198.79,3199.74,4153881,415389280.0,1117],[20240909,3199.74,3199.67,3199.67,3198.47,3198.47,4037076,403708736.0,1118],[20240909,3198.47,3198.27,3198.27,3197.04,3197.04,3712350,371235904.0,1119],[20240909,3197.04,3196.95,3197.45,3196.81,3197.03,2887504,288751328.0,1120],[20240909,3197.03,3196.83,3197.07,3196.53,3196.53,3651802,365181088.0,1121],[20240909,3196.53,3196.63,3196.68,3195.87,3196.15,4418873,441888192.0,1122],[20240909,3196.15,3196.02,3196.08,3194.59,3194.72,6127394,612740736.0,1123],[20240909,3194.72,3194.76,3196.23,3194.38,3196.23,4221345,422135680.0,1124],[20240909,3196.23,3196.3,3196.84,3195.75,3196.64,2889940,288995136.0,1125],[20240909,3196.64,3196.82,3199.96,3196.82,3199.96,4758423,475843296.0,1126],[20240909,3199.96,3200.08,3200.08,3198.64,3198.64,2948890,294889952.0,1127],[20240909,3198.64,3198.51,3198.84,3198.38,3198.55,2070342,207035200.0,1128],[20240909,3198.55,3198.47,3198.49,3197.5,3197.5,2569333,256934384.0,1129],[20240909,3197.5,3197.58,3198.05,3197.13,3197.18,2539117,253912768.0,1130],[20240909,3197.18,3197.23,3197.6,3195.71,3197.6,13196472,1319647872.0,1301],[20240909,3197.6,3197.95,3198.57,3197.25,3197.65,5845843,584585024.0,1302],[20240909,3197.65,3197.58,3199.0,3197.03,3197.03,4645314,464532256.0,1303],[20240909,3197.03,3196.88,3196.88,3195.76,3196.06,4290745,429075520.0,1304],[20240909,3196.06,3195.95,3196.66,3195.77,3195.77,3259471,325948224.0,1305],[20240909,3195.77,3195.96,3196.18,3195.67,3196.17,3360963,336097184.0,1306],[20240909,3196.17,3196.38,3197.4,3196.38,3197.19,3995227,399523552.0,1307],[20240909,3197.19,3197.19,3198.42,3197.19,3197.76,3789202,378921280.0,1308],[20240909,3197.76,3197.51,3197.75,3197.07,3197.75,3605604,360561696.0,1309],[20240909,3197.75,3197.82,3197.99,3197.54,3197.9,3103296,310330496.0,1310],[20240909,3197.9,3197.83,3198.2,3197.6,3197.6,3349417,334942656.0,1311],[20240909,3197.6,3197.45,3198.03,3197.36,3197.8,3500307,350031456.0,1312],[20240909,3197.8,3197.68,3197.82,3197.28,3197.28,2998035,299804544.0,1313],[20240909,3197.28,3197.02,3197.32,3196.79,3196.9,3154797,315480576.0,1314],[20240909,3196.9,3196.82,3197.05,3196.12,3196.27,3599506,359951456.0,1315],[20240909,3196.27,3196.19,3196.88,3195.89,3196.54,4189681,418969088.0,1316],[20240909,3196.54,3196.6,3196.6,3196.08,3196.44,3417197,341720832.0,1317],[20240909,3196.44,3196.36,3198.24,3196.36,3197.91,4701989,470199808.0,1318],[20240909,3197.91,3197.96,3197.96,3196.82,3197.2,3273711,327372128.0,1319],[20240909,3197.2,3197.14,3197.51,3196.57,3196.93,4702758,470276832.0,1320],[20240909,3196.93,3196.88,3198.11,3196.84,3197.58,3722113,372212064.0,1321],[20240909,3197.58,3197.48,3197.64,3196.78,3196.91,2891668,289167680.0,1322],[20240909,3196.91,3197.17,3197.42,3196.1,3196.1,2920917,292092832.0,1323],[20240909,3196.1,3196.09,3196.36,3195.77,3195.93,3024178,302418688.0,1324],[20240909,3195.93,3195.91,3196.28,3195.06,3195.06,3475049,347505792.0,1325],[20240909,3195.06,3194.86,3195.9,3194.86,3195.5,4080965,408097376.0,1326],[20240909,3195.5,3195.87,3195.88,3194.76,3194.98,2834719,283472704.0,1327],[20240909,3194.98,3194.98,3195.21,3194.67,3194.82,2967190,296719904.0,1328],[20240909,3194.82,3194.79,3195.02,3194.4,3194.55,3088944,308895200.0,1329],[20240909,3194.55,3194.57,3195.12,3194.5,3194.52,3124487,312449760.0,1330],[20240909,3194.52,3194.76,3194.76,3194.19,3194.6,3370826,337083584.0,1331],[20240909,3194.6,3194.32,3195.56,3194.32,3195.33,3656883,365689248.0,1332],[20240909,3195.33,3195.07,3196.03,3194.5,3194.5,3728095,372810624.0,1333],[20240909,3194.5,3194.55,3194.87,3193.35,3193.35,3298331,329834304.0,1334],[20240909,3193.35,3193.69,3193.79,3191.58,3191.58,5368760,536876928.0,1335],[20240909,3191.58,3191.38,3192.45,3191.06,3192.35,4911182,491119296.0,1336],[20240909,3192.35,3192.24,3192.54,3191.09,3191.11,3027053,302706272.0,1337],[20240909,3191.11,3191.14,3191.44,3190.84,3190.84,3169054,316906208.0,1338],[20240909,3190.84,3190.93,3190.99,3190.07,3190.15,4190990,419100128.0,1339],[20240909,3190.15,3190.05,3190.52,3189.94,3189.94,3552794,355280576.0,1340],[20240909,3189.94,3189.8,3190.19,3189.52,3190.1,3638989,363899904.0,1341],[20240909,3190.1,3190.09,3190.34,3188.86,3188.86,3528589,352860064.0,1342],[20240909,3188.86,3188.9,3190.3,3188.6,3189.68,4951339,495134944.0,1343],[20240909,3189.68,3189.57,3193.07,3188.83,3189.85,8039581,803958720.0,1344],[20240909,3189.85,3189.27,3189.75,3188.67,3189.49,3317730,331773952.0,1345],[20240909,3189.49,3189.28,3189.52,3188.75,3189.39,2943965,294397408.0,1346],[20240909,3189.39,3189.73,3189.73,3189.15,3189.15,2996030,299603904.0,1347],[20240909,3189.15,3189.22,3189.22,3187.97,3188.3,3330835,333084480.0,1348],[20240909,3188.3,3188.38,3188.39,3187.84,3187.84,3667165,366717440.0,1349],[20240909,3187.84,3187.86,3188.6,3187.62,3187.95,3817260,381727008.0,1350],[20240909,3187.95,3187.89,3187.89,3187.3,3187.77,4028323,402833248.0,1351],[20240909,3187.77,3187.86,3187.86,3186.8,3186.95,3347664,334767328.0,1352],[20240909,3186.95,3186.9,3186.9,3185.77,3186.29,4823450,482346112.0,1353],[20240909,3186.29,3186.17,3186.17,3185.49,3185.5,4019808,401981728.0,1354],[20240909,3185.5,3185.57,3186.14,3185.44,3185.74,4098422,409843296.0,1355],[20240909,3185.74,3185.46,3185.93,3185.0,3185.53,3806781,380678976.0,1356],[20240909,3185.53,3185.73,3185.83,3184.65,3184.92,4145792,414580032.0,1357],[20240909,3184.92,3184.75,3185.09,3184.31,3184.57,3808772,380878176.0,1358],[20240909,3184.57,3184.45,3184.98,3183.72,3184.59,4033919,403392960.0,1359],[20240909,3184.59,3184.39,3185.96,3184.29,3185.96,4745722,474573120.0,1400],[20240909,3185.96,3185.61,3185.61,3184.62,3184.67,3914797,391480896.0,1401],[20240909,3184.67,3184.35,3184.64,3183.31,3183.44,4316992,431699904.0,1402],[20240909,3183.44,3183.1,3183.29,3182.03,3182.26,6030676,603068864.0,1403],[20240909,3182.26,3181.93,3181.96,3181.13,3181.49,5951326,595133824.0,1404],[20240909,3181.49,3181.21,3183.0,3180.93,3182.78,5919261,591927040.0,1405],[20240909,3182.78,3182.78,3182.96,3182.34,3182.83,4058520,405852864.0,1406],[20240909,3182.83,3182.91,3183.31,3182.74,3182.89,3243811,324382112.0,1407],[20240909,3182.89,3182.67,3183.07,3182.5,3182.97,3478091,347810048.0,1408],[20240909,3182.97,3182.91,3185.03,3182.91,3185.03,4798540,479854944.0,1409],[20240909,3185.03,3185.02,3188.97,3184.92,3188.97,7306951,730695936.0,1410],[20240909,3188.97,3189.16,3189.2,3185.3,3185.42,5545135,554514624.0,1411],[20240909,3185.42,3184.79,3184.79,3182.98,3182.98,4585568,458557760.0,1412],[20240909,3182.98,3182.94,3183.05,3182.4,3182.69,3937241,393725248.0,1413],[20240909,3182.69,3182.71,3183.47,3182.71,3183.47,3165029,316503872.0,1414],[20240909,3183.47,3183.26,3183.84,3183.26,3183.84,3052014,305202432.0,1415],[20240909,3183.84,3183.68,3183.81,3183.15,3183.35,3365568,336557952.0,1416],[20240909,3183.35,3183.32,3183.68,3183.12,3183.34,3608383,360839328.0,1417],[20240909,3183.34,3183.33,3183.46,3182.55,3182.83,3291163,329117152.0,1418],[20240909,3182.83,3182.91,3182.91,3182.4,3182.86,3641055,364106656.0,1419],[20240909,3182.86,3182.41,3182.77,3182.24,3182.73,3897540,389755296.0,1420],[20240909,3182.73,3182.65,3184.46,3182.49,3184.43,4877067,487707808.0,1421],[20240909,3184.43,3184.26,3184.48,3183.77,3184.07,3129398,312940896.0,1422],[20240909,3184.07,3183.94,3184.45,3183.63,3184.45,3149908,314991776.0,1423],[20240909,3184.45,3184.26,3184.51,3182.68,3182.68,4145591,414560160.0,1424],[20240909,3182.68,3182.74,3183.05,3182.5,3182.88,4194828,419483840.0,1425],[20240909,3182.88,3182.55,3184.06,3182.55,3183.82,3743116,374312352.0,1426],[20240909,3183.82,3183.89,3184.99,3183.73,3184.95,3631596,363160448.0,1427],[20240909,3184.95,3184.8,3185.17,3184.51,3184.96,3200561,320057088.0,1428],[20240909,3184.96,3184.66,3185.07,3184.58,3184.8,3602792,360280224.0,1429],[20240909,3184.8,3184.66,3185.35,3184.66,3185.28,3826139,382614816.0,1430],[20240909,3185.28,3185.39,3187.44,3185.06,3187.44,5222060,522206656.0,1431],[20240909,3187.44,3187.5,3187.75,3185.32,3185.33,5201363,520137216.0,1432],[20240909,3185.33,3185.25,3185.38,3184.55,3184.56,4881879,488188832.0,1433],[20240909,3184.56,3184.5,3186.71,3184.5,3186.64,4281936,428194592.0,1434],[20240909,3186.64,3186.66,3188.63,3186.66,3188.63,4674837,467484768.0,1435],[20240909,3188.63,3188.49,3191.21,3188.49,3191.21,5797749,579775744.0,1436],[20240909,3191.21,3191.18,3192.53,3190.91,3192.18,5125876,512588512.0,1437],[20240909,3192.18,3192.15,3192.19,3190.31,3191.65,5406464,540647424.0,1438],[20240909,3191.65,3191.26,3191.6,3190.95,3190.95,4372590,437259968.0,1439],[20240909,3190.95,3191.15,3191.33,3190.36,3191.26,4915908,491591936.0,1440],[20240909,3191.26,3190.96,3192.42,3190.96,3192.42,5450420,545042880.0,1441],[20240909,3192.42,3192.73,3195.21,3192.73,3195.15,7210730,721073920.0,1442],[20240909,3195.15,3195.45,3196.46,3194.57,3196.46,6411241,641124928.0,1443],[20240909,3196.46,3196.54,3196.9,3195.3,3195.51,6481403,648141376.0,1444],[20240909,3195.51,3195.71,3196.43,3195.54,3196.23,5793669,579368000.0,1445],[20240909,3196.23,3195.88,3196.2,3194.58,3195.44,6028600,602861056.0,1446],[20240909,3195.44,3195.19,3195.19,3193.0,3193.07,6080763,608077248.0,1447],[20240909,3193.07,3192.6,3192.6,3189.84,3189.84,8006683,800669440.0,1448],[20240909,3189.84,3189.91,3190.88,3189.91,3190.77,5892916,589292672.0,1449],[20240909,3190.77,3190.32,3191.44,3190.32,3191.28,5427024,542703232.0,1450],[20240909,3191.28,3191.53,3192.26,3191.53,3191.96,6242750,624276096.0,1451],[20240909,3191.96,3191.99,3192.43,3191.81,3192.2,6992277,699228544.0,1452],[20240909,3192.2,3192.29,3193.45,3192.25,3193.45,8096348,809635840.0,1453],[20240909,3193.45,3193.58,3193.65,3193.01,3193.01,7592234,759224064.0,1454],[20240909,3193.01,3192.92,3193.23,3192.04,3192.42,8380922,838093056.0,1455],[20240909,3192.42,3192.2,3192.86,3192.2,3192.33,8253568,825357824.0,1456],[20240909,3192.33,3192.51,3193.51,3192.39,3193.05,9043305,904331392.0,1457],[20240909,3193.05,3193.09,3193.42,3193.09,3193.41,618658,61866028.0,1458],[20240909,3193.41,3193.41,3193.41,3193.41,3193.41,0,0.0,1459],[20240909,3193.41,3193.53,3193.53,3192.95,3192.95,14432762,1443276416.0,1500],[20240910,3192.95,3193.46,3197.88,3190.01,3190.4,36251637,3625165056.0,931],[20240910,3190.4,3190.61,3191.19,3189.22,3189.52,16841409,1684141824.0,932],[20240910,3189.52,3189.52,3190.21,3188.48,3190.21,15106814,1510682368.0,933],[20240910,3190.21,3189.91,3192.18,3189.91,3192.18,12975667,1297567872.0,934],[20240910,3192.18,3191.93,3192.43,3190.68,3191.29,14126323,1412633344.0,935],[20240910,3191.29,3191.2,3191.48,3188.35,3188.52,14058753,1405876224.0,936],[20240910,3188.52,3188.67,3190.37,3188.37,3190.37,11993032,1199304192.0,937],[20240910,3190.37,3190.24,3193.57,3190.24,3193.57,11844798,1184480896.0,938],[20240910,3193.57,3193.4,3195.04,3193.15,3195.04,12130927,1213094016.0,939],[20240910,3195.04,3195.16,3195.16,3192.8,3194.38,13672013,1367202176.0,940],[20240910,3194.38,3194.32,3194.37,3192.46,3193.57,10102451,1010245888.0,941],[20240910,3193.57,3193.78,3194.29,3190.4,3190.66,10909568,1090957824.0,942],[20240910,3190.66,3190.54,3190.56,3187.41,3187.99,11616973,1161698304.0,943],[20240910,3187.99,3187.59,3188.18,3187.35,3187.46,8463124,846313536.0,944],[20240910,3187.46,3187.45,3188.34,3187.01,3187.53,8959775,895978496.0,945],[20240910,3187.53,3187.33,3187.38,3185.9,3186.22,10826903,1082691456.0,946],[20240910,3186.22,3186.31,3186.56,3185.49,3186.28,8963001,896301184.0,947],[20240910,3186.28,3186.5,3187.46,3185.65,3187.46,8312207,831221568.0,948],[20240910,3187.46,3187.28,3187.28,3185.67,3185.88,8096725,809673280.0,949],[20240910,3185.88,3185.79,3185.79,3183.93,3185.09,8726750,872676096.0,950],[20240910,3185.09,3184.87,3184.97,3184.02,3184.56,12625425,1262543744.0,951],[20240910,3184.56,3184.43,3185.71,3182.83,3183.31,7974563,797457024.0,952],[20240910,3183.31,3183.9,3185.2,3183.87,3184.49,7599774,759978624.0,953],[20240910,3184.49,3184.19,3187.04,3184.13,3187.04,8509575,850958592.0,954],[20240910,3187.04,3187.5,3187.5,3185.66,3186.01,5934437,593444608.0,955],[20240910,3186.01,3185.29,3187.5,3185.29,3187.5,6896994,689700608.0,956],[20240910,3187.5,3187.57,3192.89,3187.2,3192.89,11281456,1128146560.0,957],[20240910,3192.89,3193.25,3193.28,3190.06,3190.06,9515148,951515776.0,958],[20240910,3190.06,3190.07,3190.72,3189.97,3190.16,6922841,692284928.0,959],[20240910,3190.16,3190.33,3191.07,3189.89,3189.96,7106490,710650112.0,1000],[20240910,3189.96,3189.94,3190.01,3186.99,3186.99,10034834,1003484352.0,1001],[20240910,3186.99,3186.81,3186.86,3184.71,3184.71,6815572,681558080.0,1002],[20240910,3184.71,3184.48,3184.84,3183.45,3184.16,8245237,824524608.0,1003],[20240910,3184.16,3183.9,3184.2,3183.45,3183.88,6329609,632961920.0,1004],[20240910,3183.88,3183.87,3183.95,3183.02,3183.56,7697330,769733760.0,1005],[20240910,3183.56,3183.59,3183.86,3182.81,3182.94,6640398,664040768.0,1006],[20240910,3182.94,3183.07,3184.49,3183.07,3183.98,5149515,514952480.0,1007],[20240910,3183.98,3183.57,3183.86,3183.08,3183.08,5056094,505610496.0,1008],[20240910,3183.08,3182.94,3183.03,3181.96,3182.05,5286264,528627200.0,1009],[20240910,3182.05,3181.97,3182.0,3180.38,3180.38,6966421,696643072.0,1010],[20240910,3180.38,3180.28,3183.29,3180.28,3183.29,7044213,704422336.0,1011],[20240910,3183.29,3184.0,3184.0,3181.37,3181.37,5426142,542615360.0,1012],[20240910,3181.37,3181.26,3181.65,3180.97,3181.29,4767145,476715296.0,1013],[20240910,3181.29,3181.25,3181.25,3179.94,3179.94,5254700,525470944.0,1014],[20240910,3179.94,3179.69,3181.47,3179.49,3181.47,4840716,484072544.0,1015],[20240910,3181.47,3181.43,3181.9,3181.29,3181.75,4174748,417475712.0,1016],[20240910,3181.75,3181.69,3182.63,3181.69,3182.62,4699990,470000160.0,1017],[20240910,3182.62,3182.68,3183.12,3182.51,3182.89,4156663,415667488.0,1018],[20240910,3182.89,3182.86,3183.13,3182.42,3183.04,4558856,455886720.0,1019],[20240910,3183.04,3183.03,3183.79,3182.13,3182.57,5192779,519278784.0,1020],[20240910,3182.57,3182.54,3183.26,3182.54,3183.14,4015332,401534304.0,1021],[20240910,3183.14,3183.62,3184.6,3183.47,3184.3,4097540,409754944.0,1022],[20240910,3184.3,3184.24,3185.71,3184.24,3185.71,4584727,458473856.0,1023],[20240910,3185.71,3186.03,3186.22,3185.69,3185.92,4692955,469296384.0,1024],[20240910,3185.92,3185.83,3185.83,3185.35,3185.4,5565898,556590912.0,1025],[20240910,3185.4,3185.53,3186.62,3185.48,3186.36,5872281,587229056.0,1026],[20240910,3186.36,3186.59,3186.78,3185.52,3185.53,4343127,434313440.0,1027],[20240910,3185.53,3185.54,3185.65,3184.62,3185.35,5235640,523565088.0,1028],[20240910,3185.35,3185.28,3185.28,3184.64,3184.67,4525258,452526752.0,1029],[20240910,3184.67,3184.86,3185.42,3184.63,3184.85,4752462,475247136.0,1030],[20240910,3184.85,3184.9,3185.36,3184.75,3185.36,5820904,582091520.0,1031],[20240910,3185.36,3185.52,3185.52,3183.39,3183.69,5396484,539649344.0,1032],[20240910,3183.69,3183.55,3184.03,3183.24,3183.42,4947335,494734656.0,1033],[20240910,3183.42,3183.75,3184.73,3183.49,3184.51,4797221,479722976.0,1034],[20240910,3184.51,3184.62,3184.77,3184.33,3184.74,4110063,411007200.0,1035],[20240910,3184.74,3184.73,3187.42,3184.72,3187.42,6095392,609540224.0,1036],[20240910,3187.42,3187.36,3187.36,3184.76,3184.76,5588079,558808768.0,1037],[20240910,3184.76,3184.59,3184.97,3184.16,3184.31,4275624,427563072.0,1038],[20240910,3184.31,3184.49,3184.49,3183.22,3183.46,4708099,470810848.0,1039],[20240910,3183.46,3183.45,3183.81,3183.42,3183.66,4189984,418999296.0,1040],[20240910,3183.66,3183.84,3184.04,3182.69,3182.69,6544513,654452160.0,1041],[20240910,3182.69,3183.04,3183.74,3182.59,3182.97,4590932,459093888.0,1042],[20240910,3182.97,3183.26,3183.63,3182.88,3183.39,3954632,395464064.0,1043],[20240910,3183.39,3183.3,3183.61,3182.84,3183.23,3495220,349522912.0,1044],[20240910,3183.23,3183.13,3183.44,3182.69,3182.9,3791542,379155104.0,1045],[20240910,3182.9,3183.0,3183.81,3182.99,3183.75,3843864,384387296.0,1046],[20240910,3183.75,3183.58,3183.58,3181.5,3181.5,5561679,556168960.0,1047],[20240910,3181.5,3181.27,3182.85,3180.66,3182.83,5702466,570247616.0,1048],[20240910,3182.83,3182.83,3184.81,3182.51,3184.81,5289427,528943616.0,1049],[20240910,3184.81,3184.37,3184.37,3183.4,3183.46,3607478,360748896.0,1050],[20240910,3183.46,3183.79,3184.39,3183.56,3183.81,3700897,370090560.0,1051],[20240910,3183.81,3183.62,3183.62,3182.46,3182.47,3189755,318976608.0,1052],[20240910,3182.47,3182.52,3182.74,3181.87,3181.95,3708595,370860800.0,1053],[20240910,3181.95,3182.04,3182.45,3181.46,3181.46,3573775,357378240.0,1054],[20240910,3181.46,3181.75,3181.88,3180.58,3180.96,3434315,343432320.0,1055],[20240910,3180.96,3180.66,3180.98,3180.19,3180.55,3460954,346096320.0,1056],[20240910,3180.55,3180.66,3181.16,3180.41,3180.41,2921062,292107104.0,1057],[20240910,3180.41,3180.56,3181.51,3180.56,3181.08,3074079,307408992.0,1058],[20240910,3181.08,3181.19,3181.53,3180.86,3181.53,3269694,326970400.0,1059],[20240910,3181.53,3181.4,3181.4,3180.62,3180.8,4208226,420823520.0,1100],[20240910,3180.8,3180.89,3181.17,3180.71,3181.01,3106081,310609184.0,1101],[20240910,3181.01,3180.76,3181.36,3180.72,3181.04,3338897,333890592.0,1102],[20240910,3181.04,3180.93,3180.93,3180.39,3180.63,3123120,312312960.0,1103],[20240910,3180.63,3180.65,3181.37,3180.6,3181.12,3027059,302706752.0,1104],[20240910,3181.12,3181.12,3181.98,3181.11,3181.98,3317869,331787904.0,1105],[20240910,3181.98,3181.9,3182.27,3181.58,3181.76,3253075,325308416.0,1106],[20240910,3181.76,3181.59,3181.59,3180.58,3180.58,3529982,352999232.0,1107],[20240910,3180.58,3180.31,3180.54,3179.93,3180.02,3149759,314976992.0,1108],[20240910,3180.02,3179.99,3180.27,3178.49,3178.53,4961992,496200064.0,1109],[20240910,3178.53,3178.46,3178.5,3177.86,3177.86,3680591,368060032.0,1110],[20240910,3177.86,3177.79,3177.88,3177.32,3177.88,3923887,392389792.0,1111],[20240910,3177.88,3177.78,3178.74,3177.61,3177.99,4244367,424437568.0,1112],[20240910,3177.99,3177.86,3178.11,3176.89,3177.34,3651019,365102848.0,1113],[20240910,3177.34,3177.23,3177.66,3177.18,3177.51,3060220,306023040.0,1114],[20240910,3177.51,3177.59,3177.65,3177.07,3177.07,2999570,299957888.0,1115],[20240910,3177.07,3177.15,3177.57,3177.15,3177.57,2928387,292839584.0,1116],[20240910,3177.57,3177.5,3177.5,3176.65,3176.95,3186905,318691520.0,1117],[20240910,3176.95,3177.06,3177.64,3176.18,3176.18,3662555,366256352.0,1118],[20240910,3176.18,3176.23,3176.23,3174.84,3175.1,4477131,447713984.0,1119],[20240910,3175.1,3175.28,3175.28,3174.46,3174.78,4070335,407034304.0,1120],[20240910,3174.78,3174.76,3174.76,3173.12,3173.97,4966309,496631968.0,1121],[20240910,3173.97,3173.99,3175.59,3173.96,3175.59,3796602,379661216.0,1122],[20240910,3175.59,3175.47,3175.71,3175.16,3175.33,3253818,325382816.0,1123],[20240910,3175.33,3175.51,3175.52,3174.08,3174.08,2930762,293077248.0,1124],[20240910,3174.08,3174.18,3174.18,3173.6,3173.76,3377438,337744640.0,1125],[20240910,3173.76,3173.5,3173.5,3171.79,3171.92,4768076,476808448.0,1126],[20240910,3171.92,3172.04,3173.14,3171.92,3173.09,3441923,344193120.0,1127],[20240910,3173.09,3172.92,3173.57,3172.68,3173.57,2817214,281722528.0,1128],[20240910,3173.57,3173.29,3175.12,3173.29,3174.71,2778140,277815136.0,1129],[20240910,3174.71,3174.75,3176.33,3174.69,3176.33,2789358,278936928.0,1130],[20240910,3176.33,3176.57,3182.56,3176.57,3182.56,13983046,1398305152.0,1301],[20240910,3182.56,3183.42,3185.87,3182.35,3182.35,7933887,793389696.0,1302],[20240910,3182.35,3181.5,3183.46,3181.11,3183.25,4029387,402939808.0,1303],[20240910,3183.25,3183.16,3184.73,3183.16,3183.78,4008579,400858912.0,1304],[20240910,3183.78,3183.92,3185.05,3183.92,3184.58,4893567,489357568.0,1305],[20240910,3184.58,3184.6,3184.63,3183.8,3184.39,6646015,664602496.0,1306],[20240910,3184.39,3184.17,3187.81,3183.94,3187.61,6890206,689021696.0,1307],[20240910,3187.61,3188.18,3190.37,3188.18,3190.37,7090277,709028544.0,1308],[20240910,3190.37,3190.5,3191.68,3189.7,3189.7,6442019,644202880.0,1309],[20240910,3189.7,3189.62,3189.62,3185.28,3185.28,5290094,529010592.0,1310],[20240910,3185.28,3185.36,3185.94,3183.46,3185.94,4966720,496673024.0,1311],[20240910,3185.94,3186.24,3189.21,3186.24,3189.0,4807819,480782688.0,1312],[20240910,3189.0,3189.28,3189.88,3187.78,3187.78,4091529,409153952.0,1313],[20240910,3187.78,3187.92,3191.47,3187.92,3191.39,6731602,673161280.0,1314],[20240910,3191.39,3191.74,3193.46,3191.74,3193.33,8142559,814256896.0,1315],[20240910,3193.33,3193.49,3193.66,3192.19,3192.65,9269309,926931904.0,1316],[20240910,3192.65,3192.44,3192.53,3191.59,3192.4,5453731,545374208.0,1317],[20240910,3192.4,3192.54,3192.83,3190.42,3190.55,5820928,582093888.0,1318],[20240910,3190.55,3190.57,3191.91,3190.26,3191.83,4977730,497774016.0,1319],[20240910,3191.83,3191.92,3191.92,3188.69,3188.73,6327920,632792896.0,1320],[20240910,3188.73,3188.93,3189.67,3188.65,3189.32,5130636,513064448.0,1321],[20240910,3189.32,3189.39,3189.59,3186.79,3186.79,4421181,442118944.0,1322],[20240910,3186.79,3186.79,3187.26,3186.28,3186.76,3573310,357332128.0,1323],[20240910,3186.76,3186.91,3187.97,3186.91,3187.42,3621331,362133952.0,1324],[20240910,3187.42,3187.65,3187.65,3184.78,3184.78,4198356,419836448.0,1325],[20240910,3184.78,3184.96,3185.09,3182.78,3182.78,3895221,389522976.0,1326],[20240910,3182.78,3182.82,3182.82,3180.11,3180.11,5246594,524660480.0,1327],[20240910,3180.11,3180.31,3182.31,3180.31,3182.12,3745726,374573728.0,1328],[20240910,3182.12,3182.26,3182.26,3181.7,3181.89,2925818,292582784.0,1329],[20240910,3181.89,3181.94,3182.12,3181.4,3181.64,2821225,282123520.0,1330],[20240910,3181.64,3181.91,3182.15,3181.45,3181.6,3355007,335501728.0,1331],[20240910,3181.6,3181.49,3181.65,3179.48,3179.48,4656454,465646464.0,1332],[20240910,3179.48,3179.22,3179.67,3178.62,3178.68,3441832,344184160.0,1333],[20240910,3178.68,3178.85,3179.0,3178.5,3178.67,3022785,302279456.0,1334],[20240910,3178.67,3178.84,3178.97,3176.7,3176.72,3871298,387130752.0,1335],[20240910,3176.72,3177.08,3177.88,3177.08,3177.69,3250313,325032320.0,1336],[20240910,3177.69,3177.6,3178.17,3177.11,3177.11,3399531,339954080.0,1337],[20240910,3177.11,3177.21,3177.33,3176.53,3176.89,2957310,295732064.0,1338],[20240910,3176.89,3176.56,3177.01,3175.29,3175.64,3853745,385375520.0,1339],[20240910,3175.64,3175.48,3176.62,3175.26,3176.62,3043113,304312320.0,1340],[20240910,3176.62,3176.72,3177.36,3176.27,3176.44,3422998,342300672.0,1341],[20240910,3176.44,3176.71,3176.94,3175.91,3176.3,2781079,278109120.0,1342],[20240910,3176.3,3176.08,3176.75,3175.63,3176.57,2879216,287922848.0,1343],[20240910,3176.57,3177.05,3177.05,3175.86,3176.24,3062372,306238304.0,1344],[20240910,3176.24,3176.21,3176.44,3176.06,3176.34,2861076,286108704.0,1345],[20240910,3176.34,3175.94,3176.53,3175.94,3176.5,2979001,297900960.0,1346],[20240910,3176.5,3176.62,3178.02,3176.47,3177.75,3932264,393227520.0,1347],[20240910,3177.75,3177.97,3177.97,3177.0,3177.21,3072066,307207616.0,1348],[20240910,3177.21,3177.17,3178.11,3177.17,3177.94,2484388,248439760.0,1349],[20240910,3177.94,3178.11,3179.94,3178.11,3179.77,3237176,323718528.0,1350],[20240910,3179.77,3179.84,3181.27,3179.67,3180.91,3685555,368556704.0,1351],[20240910,3180.91,3181.4,3182.33,3181.34,3181.69,3555931,355594048.0,1352],[20240910,3181.69,3181.87,3182.14,3180.25,3180.46,3415801,341581152.0,1353],[20240910,3180.46,3180.65,3180.65,3179.03,3179.03,3091818,309182848.0,1354],[20240910,3179.03,3179.17,3179.26,3178.81,3178.96,2897175,289718368.0,1355],[20240910,3178.96,3179.33,3180.67,3179.27,3180.62,3312489,331249824.0,1356],[20240910,3180.62,3180.88,3183.76,3180.55,3183.76,4393347,439335776.0,1357],[20240910,3183.76,3183.91,3184.1,3183.38,3183.82,3737855,373786400.0,1358],[20240910,3183.82,3183.96,3186.12,3183.96,3185.61,4009426,400943648.0,1359],[20240910,3185.61,3185.76,3187.96,3185.51,3187.02,4582776,458278496.0,1400],[20240910,3187.02,3186.78,3187.32,3186.57,3186.93,3360731,336074048.0,1401],[20240910,3186.93,3187.19,3187.41,3186.1,3186.43,4221405,422141408.0,1402],[20240910,3186.43,3186.21,3186.21,3183.83,3184.5,4397793,439780256.0,1403],[20240910,3184.5,3184.66,3189.6,3184.31,3189.6,4957974,495798656.0,1404],[20240910,3189.6,3189.54,3194.09,3189.46,3194.09,8818231,881824128.0,1405],[20240910,3194.09,3194.06,3197.55,3194.06,3197.38,9377802,937781184.0,1406],[20240910,3197.38,3197.43,3197.43,3194.68,3194.68,7975397,797540672.0,1407],[20240910,3194.68,3194.4,3194.4,3193.25,3193.85,4682341,468234912.0,1408],[20240910,3193.85,3193.79,3195.77,3193.79,3195.77,5324188,532419712.0,1409],[20240910,3195.77,3195.91,3196.48,3195.77,3196.23,5575304,557531200.0,1410],[20240910,3196.23,3196.3,3196.35,3193.41,3193.41,6579211,657922112.0,1411],[20240910,3193.41,3193.48,3196.66,3193.48,3196.66,5524059,552406848.0,1412],[20240910,3196.66,3197.06,3201.08,3197.06,3201.08,9537668,953767808.0,1413],[20240910,3201.08,3201.53,3202.24,3200.8,3201.55,9335474,933548416.0,1414],[20240910,3201.55,3202.12,3202.51,3201.8,3202.51,6419934,641994304.0,1415],[20240910,3202.51,3202.34,3205.1,3202.25,3205.07,9788678,978868800.0,1416],[20240910,3205.07,3204.77,3204.77,3200.81,3200.85,9174365,917437440.0,1417],[20240910,3200.85,3200.77,3200.81,3198.56,3198.56,5275329,527533760.0,1418],[20240910,3198.56,3198.45,3198.45,3196.64,3196.64,5445725,544573504.0,1419],[20240910,3196.64,3196.79,3196.79,3194.22,3194.32,5302178,530218944.0,1420],[20240910,3194.32,3194.08,3194.1,3193.25,3193.31,4027476,402748480.0,1421],[20240910,3193.31,3193.26,3193.52,3192.85,3192.85,3685699,368570944.0,1422],[20240910,3192.85,3192.36,3192.36,3190.57,3191.31,5176523,517653344.0,1423],[20240910,3191.31,3191.32,3192.51,3191.32,3192.26,3458753,345876096.0,1424],[20240910,3192.26,3192.22,3192.63,3192.14,3192.55,2964348,296435680.0,1425],[20240910,3192.55,3192.74,3192.74,3191.25,3191.32,3316644,331665504.0,1426],[20240910,3191.32,3191.16,3191.65,3190.92,3191.42,3075441,307545280.0,1427],[20240910,3191.42,3191.44,3191.62,3190.67,3190.71,3055923,305593120.0,1428],[20240910,3190.71,3190.87,3191.21,3190.81,3191.11,2969956,296996384.0,1429],[20240910,3191.11,3191.13,3191.28,3190.6,3190.82,3332407,333241888.0,1430],[20240910,3190.82,3191.09,3196.06,3191.09,3196.06,5781933,578194560.0,1431],[20240910,3196.06,3195.99,3196.04,3194.35,3195.2,4612672,461268256.0,1432],[20240910,3195.2,3194.87,3195.07,3194.34,3194.82,3827676,382768512.0,1433],[20240910,3194.82,3194.92,3197.29,3194.9,3197.22,4302616,430262656.0,1434],[20240910,3197.22,3197.02,3197.28,3196.29,3197.28,4628990,462899968.0,1435],[20240910,3197.28,3197.35,3198.74,3197.32,3198.14,5358754,535876224.0,1436],[20240910,3198.14,3198.37,3199.03,3198.3,3198.98,4547957,454796544.0,1437],[20240910,3198.98,3199.02,3199.29,3197.66,3197.66,5462407,546241728.0,1438],[20240910,3197.66,3197.66,3198.37,3197.43,3198.21,4043823,404383264.0,1439],[20240910,3198.21,3198.07,3198.07,3196.35,3197.0,5236855,523686560.0,1440],[20240910,3197.0,3196.62,3196.62,3194.25,3194.33,6937374,693738432.0,1441],[20240910,3194.33,3194.07,3195.33,3194.07,3195.31,4966517,496652672.0,1442],[20240910,3195.31,3195.33,3196.0,3195.16,3195.5,4791900,479191136.0,1443],[20240910,3195.5,3195.27,3196.15,3195.19,3196.15,4676282,467629120.0,1444],[20240910,3196.15,3195.52,3196.83,3195.52,3196.19,4479314,447932224.0,1445],[20240910,3196.19,3196.22,3196.37,3195.75,3195.96,4473142,447315104.0,1446],[20240910,3195.96,3195.63,3195.76,3193.84,3194.33,6095118,609512768.0,1447],[20240910,3194.33,3194.26,3195.64,3194.04,3195.46,4464847,446485792.0,1448],[20240910,3195.46,3195.52,3196.12,3195.23,3196.01,4674957,467496864.0,1449],[20240910,3196.01,3195.94,3196.41,3195.88,3195.9,4730765,473077696.0,1450],[20240910,3195.9,3196.19,3196.76,3195.87,3196.76,5354661,535467072.0,1451],[20240910,3196.76,3196.65,3196.69,3195.87,3196.35,5660754,566076480.0,1452],[20240910,3196.35,3196.65,3196.97,3195.96,3196.37,6746858,674686784.0,1453],[20240910,3196.37,3196.32,3196.86,3196.26,3196.49,5835127,583513600.0,1454],[20240910,3196.49,3196.32,3196.59,3195.89,3196.04,7545176,754518464.0,1455],[20240910,3196.04,3195.93,3196.78,3195.93,3196.35,7792746,779275456.0,1456],[20240910,3196.35,3196.3,3196.56,3195.87,3196.33,7485174,748518336.0,1457],[20240910,3196.33,3196.26,3196.26,3196.14,3196.14,522715,52271672.0,1458],[20240910,3196.14,3196.14,3196.14,3196.14,3196.14,0,0.0,1459],[20240910,3196.14,3196.12,3196.12,3195.75,3195.76,14474103,1447410432.0,1500],[20240911,3195.76,3187.05,3187.05,3181.5,3181.54,38248357,3824836352.0,931],[20240911,3181.54,3181.04,3181.04,3179.24,3180.36,14732506,1473251328.0,932],[20240911,3180.36,3180.21,3180.95,3178.46,3180.04,14432271,1443227776.0,933],[20240911,3180.04,3179.65,3180.77,3179.04,3179.79,14650003,1465001088.0,934],[20240911,3179.79,3180.12,3180.12,3175.88,3175.88,13914227,1391423488.0,935],[20240911,3175.88,3174.87,3177.43,3174.03,3177.21,14205821,1420583296.0,936],[20240911,3177.21,3177.27,3178.21,3176.25,3176.25,11434222,1143423104.0,937],[20240911,3176.25,3176.44,3178.55,3176.44,3177.93,10777318,1077732864.0,938],[20240911,3177.93,3177.88,3179.9,3177.88,3178.8,10696236,1069624576.0,939],[20240911,3178.8,3178.91,3178.91,3177.06,3178.61,8403623,840363136.0,940],[20240911,3178.61,3178.84,3180.43,3178.44,3180.43,7765098,776510784.0,941],[20240911,3180.43,3180.94,3182.94,3180.68,3182.08,10046158,1004616448.0,942],[20240911,3182.08,3182.5,3185.73,3182.5,3183.87,8926507,892651776.0,943],[20240911,3183.87,3183.84,3183.84,3182.19,3183.36,8411738,841174720.0,944],[20240911,3183.36,3183.4,3184.11,3183.03,3184.11,8506353,850636416.0,945],[20240911,3184.11,3184.47,3188.15,3184.47,3186.57,10683811,1068382080.0,946],[20240911,3186.57,3186.87,3187.78,3185.79,3187.68,10462685,1046269568.0,947],[20240911,3187.68,3187.27,3188.13,3186.41,3186.44,12245219,1224523136.0,948],[20240911,3186.44,3185.59,3186.12,3184.23,3185.85,10637830,1063784000.0,949],[20240911,3185.85,3185.63,3185.7,3184.07,3184.57,9750997,975100480.0,950],[20240911,3184.57,3184.41,3189.78,3184.19,3189.78,19411426,1941143424.0,951],[20240911,3189.78,3189.65,3189.65,3186.0,3186.99,11245678,1124568704.0,952],[20240911,3186.99,3186.83,3188.17,3186.57,3186.88,9374987,937499776.0,953],[20240911,3186.88,3186.88,3187.57,3185.36,3185.64,8860865,886087616.0,954],[20240911,3185.64,3185.68,3186.22,3184.04,3184.04,7915383,791539392.0,955],[20240911,3184.04,3183.77,3183.91,3183.05,3183.51,7377777,737778752.0,956],[20240911,3183.51,3183.73,3185.69,3183.58,3185.57,6581587,658159808.0,957],[20240911,3185.57,3185.53,3186.33,3185.46,3186.33,6203398,620340608.0,958],[20240911,3186.33,3186.39,3188.72,3186.39,3187.88,8473411,847342080.0,959],[20240911,3187.88,3187.9,3187.9,3184.19,3184.19,7319852,731986240.0,1000],[20240911,3184.19,3184.31,3185.29,3183.33,3185.13,10421196,1042120576.0,1001],[20240911,3185.13,3185.05,3186.48,3185.05,3185.83,10479487,1047949568.0,1002],[20240911,3185.83,3185.66,3185.66,3182.85,3182.85,8672369,867237888.0,1003],[20240911,3182.85,3182.8,3182.8,3181.19,3181.19,7366505,736651584.0,1004],[20240911,3181.19,3180.9,3184.83,3180.77,3184.67,10984150,1098416000.0,1005],[20240911,3184.67,3184.42,3185.18,3182.19,3183.05,11035447,1103545600.0,1006],[20240911,3183.05,3183.41,3185.06,3183.13,3183.35,10552452,1055246080.0,1007],[20240911,3183.35,3183.38,3185.57,3183.38,3185.57,10169333,1016934400.0,1008],[20240911,3185.57,3186.49,3189.23,3186.28,3188.98,12424089,1242409856.0,1009],[20240911,3188.98,3189.42,3191.64,3189.42,3190.14,10757215,1075722496.0,1010],[20240911,3190.14,3190.14,3190.14,3187.42,3188.02,9259638,925964736.0,1011],[20240911,3188.02,3188.2,3188.2,3186.28,3186.58,11233878,1123388928.0,1012],[20240911,3186.58,3186.6,3186.6,3185.26,3185.26,9319674,931968256.0,1013],[20240911,3185.26,3185.34,3185.44,3184.05,3184.14,7951868,795187712.0,1014],[20240911,3184.14,3184.22,3186.09,3184.22,3186.04,6799795,679980352.0,1015],[20240911,3186.04,3185.67,3186.23,3185.36,3186.23,6520835,652084416.0,1016],[20240911,3186.23,3186.22,3188.58,3186.04,3187.33,7762916,776292608.0,1017],[20240911,3187.33,3187.54,3188.71,3187.24,3188.47,8201493,820150464.0,1018],[20240911,3188.47,3188.15,3189.1,3187.93,3189.05,7407503,740751360.0,1019],[20240911,3189.05,3189.2,3190.98,3189.04,3190.98,9179952,917996096.0,1020],[20240911,3190.98,3190.95,3194.48,3190.67,3193.94,11548536,1154854656.0,1021],[20240911,3193.94,3194.34,3194.34,3191.0,3191.8,10143107,1014311552.0,1022],[20240911,3191.8,3191.69,3193.13,3191.69,3192.41,7308956,730896896.0,1023],[20240911,3192.41,3192.54,3192.62,3190.56,3192.02,8337050,833706048.0,1024],[20240911,3192.02,3192.11,3192.53,3191.29,3191.47,5384081,538409216.0,1025],[20240911,3191.47,3191.36,3191.45,3190.18,3190.83,5710109,571011712.0,1026],[20240911,3190.83,3190.8,3190.82,3189.38,3189.97,5217263,521727296.0,1027],[20240911,3189.97,3189.96,3190.12,3189.75,3189.93,4152474,415248416.0,1028],[20240911,3189.93,3189.97,3190.06,3188.66,3189.19,4689590,468959968.0,1029],[20240911,3189.19,3188.87,3189.86,3188.87,3189.86,5252807,525281728.0,1030],[20240911,3189.86,3189.71,3191.01,3189.65,3191.01,6680797,668080576.0,1031],[20240911,3191.01,3190.98,3192.54,3190.98,3192.28,5242761,524277088.0,1032],[20240911,3192.28,3191.95,3192.25,3191.7,3191.87,4640935,464094592.0,1033],[20240911,3191.87,3192.01,3192.22,3191.01,3191.01,5575413,557542144.0,1034],[20240911,3191.01,3191.02,3191.93,3190.59,3190.68,4669250,466926016.0,1035],[20240911,3190.68,3190.89,3191.25,3190.61,3191.25,4784237,478424640.0,1036],[20240911,3191.25,3191.05,3191.9,3191.05,3191.8,5117901,511790976.0,1037],[20240911,3191.8,3191.84,3193.55,3191.84,3193.4,5155268,515527776.0,1038],[20240911,3193.4,3193.51,3197.34,3193.51,3196.23,9701681,970169152.0,1039],[20240911,3196.23,3196.28,3196.56,3194.44,3194.44,6296965,629697408.0,1040],[20240911,3194.44,3194.46,3194.72,3193.82,3194.22,4119220,411923104.0,1041],[20240911,3194.22,3194.11,3196.07,3194.11,3195.6,4678511,467852096.0,1042],[20240911,3195.6,3195.71,3195.73,3195.19,3195.32,4001451,400146112.0,1043],[20240911,3195.32,3195.03,3195.27,3193.67,3193.87,4089572,408958176.0,1044],[20240911,3193.87,3193.84,3193.84,3192.63,3192.89,4531824,453183360.0,1045],[20240911,3192.89,3192.68,3192.91,3192.39,3192.68,4196562,419656896.0,1046],[20240911,3192.68,3192.83,3192.83,3191.15,3191.19,4496955,449696352.0,1047],[20240911,3191.19,3191.29,3192.11,3191.29,3191.84,4320116,432012672.0,1048],[20240911,3191.84,3191.74,3191.8,3191.03,3191.8,4231681,423169088.0,1049],[20240911,3191.8,3191.89,3193.64,3191.83,3193.31,5056981,505699136.0,1050],[20240911,3193.31,3193.62,3194.63,3193.62,3194.33,4428545,442855424.0,1051],[20240911,3194.33,3194.3,3194.79,3191.95,3191.96,5064732,506474112.0,1052],[20240911,3191.96,3191.97,3192.32,3189.2,3189.2,5623792,562380224.0,1053],[20240911,3189.2,3189.17,3189.84,3189.17,3189.5,3649347,364935616.0,1054],[20240911,3189.5,3189.56,3190.19,3187.6,3187.6,4535283,453529120.0,1055],[20240911,3187.6,3188.18,3188.18,3186.63,3186.84,4036866,403687584.0,1056],[20240911,3186.84,3187.24,3189.37,3187.24,3189.25,4569534,456954560.0,1057],[20240911,3189.25,3189.3,3189.92,3188.98,3189.53,3441414,344142432.0,1058],[20240911,3189.53,3189.81,3189.81,3188.86,3188.86,2960761,296077056.0,1059],[20240911,3188.86,3188.69,3189.42,3188.36,3189.42,3275947,327595616.0,1100],[20240911,3189.42,3189.65,3191.68,3189.46,3191.21,6194429,619443904.0,1101],[20240911,3191.21,3191.31,3191.36,3189.98,3190.1,5740119,574013056.0,1102],[20240911,3190.1,3190.12,3190.6,3187.29,3187.29,7166308,716632000.0,1103],[20240911,3187.29,3187.48,3187.48,3185.61,3185.61,4294772,429478432.0,1104],[20240911,3185.61,3185.62,3186.08,3185.29,3185.4,3905440,390545024.0,1105],[20240911,3185.4,3185.49,3185.49,3183.06,3183.4,5042611,504262208.0,1106],[20240911,3183.4,3183.29,3185.72,3183.29,3185.17,4462869,446288096.0,1107],[20240911,3185.17,3185.09,3185.11,3184.18,3184.21,3339218,333922720.0,1108],[20240911,3184.21,3184.33,3184.65,3183.92,3184.26,3808412,380842112.0,1109],[20240911,3184.26,3184.11,3184.98,3183.91,3184.44,3545286,354529792.0,1110],[20240911,3184.44,3184.66,3185.21,3183.85,3184.78,3300719,330072736.0,1111],[20240911,3184.78,3184.73,3184.87,3183.9,3184.28,4015649,401566016.0,1112],[20240911,3184.28,3184.22,3184.65,3183.73,3184.65,3670884,367089568.0,1113],[20240911,3184.65,3184.62,3184.62,3183.17,3183.18,3586790,358680128.0,1114],[20240911,3183.18,3183.31,3183.31,3182.64,3182.85,4068765,406877408.0,1115],[20240911,3182.85,3182.87,3184.43,3182.87,3184.43,3617784,361779456.0,1116],[20240911,3184.43,3184.26,3184.65,3183.31,3183.31,3540073,354008320.0,1117],[20240911,3183.31,3183.46,3183.46,3182.34,3182.34,3030154,303016320.0,1118],[20240911,3182.34,3182.44,3182.82,3182.09,3182.68,3989594,398960416.0,1119],[20240911,3182.68,3182.64,3182.64,3181.96,3182.22,3126914,312692480.0,1120],[20240911,3182.22,3182.37,3182.57,3182.13,3182.49,3232644,323265408.0,1121],[20240911,3182.49,3182.35,3182.45,3181.85,3181.99,2627004,262701424.0,1122],[20240911,3181.99,3182.02,3182.23,3181.57,3181.75,3061931,306194144.0,1123],[20240911,3181.75,3181.88,3181.88,3181.29,3181.54,2587299,258731008.0,1124],[20240911,3181.54,3181.45,3181.86,3181.06,3181.86,3407693,340770208.0,1125],[20240911,3181.86,3181.9,3182.32,3181.64,3182.32,2688532,268854144.0,1126],[20240911,3182.32,3182.39,3182.52,3181.91,3181.91,2768268,276827680.0,1127],[20240911,3181.91,3181.85,3182.08,3181.43,3182.08,2549667,254967680.0,1128],[20240911,3182.08,3181.87,3182.18,3181.6,3182.01,2874863,287487168.0,1129],[20240911,3182.01,3181.83,3182.23,3181.73,3182.01,3385029,338503808.0,1130],[20240911,3182.01,3182.23,3182.5,3181.47,3181.72,11173834,1117384192.0,1301],[20240911,3181.72,3181.85,3185.84,3181.8,3185.28,6607012,660702336.0,1302],[20240911,3185.28,3185.18,3185.18,3183.25,3183.76,4636812,463682208.0,1303],[20240911,3183.76,3184.61,3186.88,3184.61,3186.78,5060647,506065600.0,1304],[20240911,3186.78,3187.09,3190.11,3187.05,3189.81,7697837,769784768.0,1305],[20240911,3189.81,3190.1,3190.1,3188.85,3189.39,6932220,693222912.0,1306],[20240911,3189.39,3188.97,3189.06,3187.42,3187.42,6191992,619200000.0,1307],[20240911,3187.42,3187.13,3187.87,3185.68,3187.52,6233840,623384960.0,1308],[20240911,3187.52,3187.51,3189.77,3187.21,3188.23,5543172,554318336.0,1309],[20240911,3188.23,3187.9,3187.9,3185.99,3185.99,4173339,417334880.0,1310],[20240911,3185.99,3185.95,3186.49,3185.3,3186.49,3821585,382159424.0,1311],[20240911,3186.49,3186.33,3186.37,3184.76,3184.99,4422524,442253248.0,1312],[20240911,3184.99,3184.74,3185.0,3184.32,3184.7,3962668,396267680.0,1313],[20240911,3184.7,3184.68,3184.68,3184.16,3184.5,4051095,405110400.0,1314],[20240911,3184.5,3184.24,3184.38,3183.85,3184.38,3534778,353478912.0,1315],[20240911,3184.38,3184.61,3184.8,3184.27,3184.47,3778403,377841344.0,1316],[20240911,3184.47,3184.42,3185.3,3184.32,3185.3,3572246,357225472.0,1317],[20240911,3185.3,3185.89,3185.89,3184.96,3184.96,3903831,390384256.0,1318],[20240911,3184.96,3184.84,3185.12,3184.09,3184.13,3797180,379719136.0,1319],[20240911,3184.13,3184.1,3184.17,3183.54,3184.17,3858870,385888032.0,1320],[20240911,3184.17,3184.06,3185.48,3184.06,3184.51,4894552,489456352.0,1321],[20240911,3184.51,3184.49,3184.49,3183.07,3183.39,4089878,408988928.0,1322],[20240911,3183.39,3183.28,3183.55,3183.1,3183.31,3479340,347934720.0,1323],[20240911,3183.31,3183.26,3183.26,3182.55,3182.66,3463724,346373600.0,1324],[20240911,3182.66,3182.34,3182.65,3181.57,3181.57,4138164,413817280.0,1325],[20240911,3181.57,3181.5,3182.67,3180.94,3182.41,5613643,561365376.0,1326],[20240911,3182.41,3182.34,3182.34,3181.05,3181.05,3838047,383805888.0,1327],[20240911,3181.05,3181.69,3182.73,3180.98,3182.53,4060855,406086272.0,1328],[20240911,3182.53,3182.33,3182.33,3181.18,3181.3,3474929,347493888.0,1329],[20240911,3181.3,3181.34,3181.47,3180.36,3180.36,3815983,381599424.0,1330],[20240911,3180.36,3180.15,3181.6,3180.15,3181.13,5018532,501854016.0,1331],[20240911,3181.13,3181.5,3181.98,3181.41,3181.7,3725971,372598112.0,1332],[20240911,3181.7,3181.24,3182.48,3181.24,3182.37,3737350,373735936.0,1333],[20240911,3182.37,3182.23,3182.24,3181.38,3181.47,3534931,353493984.0,1334],[20240911,3181.47,3181.59,3184.36,3181.59,3184.25,5977894,597790208.0,1335],[20240911,3184.25,3184.14,3184.9,3183.88,3184.89,4168486,416849408.0,1336],[20240911,3184.89,3185.19,3185.25,3183.47,3183.47,4294558,429456864.0,1337],[20240911,3183.47,3183.48,3183.7,3182.73,3182.73,3170220,317023232.0,1338],[20240911,3182.73,3182.58,3182.7,3180.96,3180.98,4111882,411189216.0,1339],[20240911,3180.98,3180.87,3181.13,3180.34,3180.89,3895432,389544256.0,1340],[20240911,3180.89,3180.6,3181.35,3180.6,3181.18,3461557,346156640.0,1341],[20240911,3181.18,3181.13,3181.34,3180.48,3180.53,3349131,334914048.0,1342],[20240911,3180.53,3180.44,3181.28,3180.32,3180.86,3232265,323227488.0,1343],[20240911,3180.86,3180.95,3182.64,3180.95,3182.16,4222093,422210304.0,1344],[20240911,3182.16,3182.06,3182.06,3180.88,3180.91,3095473,309548192.0,1345],[20240911,3180.91,3180.85,3181.92,3180.67,3181.53,3535383,353539168.0,1346],[20240911,3181.53,3181.54,3181.95,3181.34,3181.58,3077356,307736576.0,1347],[20240911,3181.58,3181.57,3181.63,3180.88,3180.95,3240064,324007488.0,1348],[20240911,3180.95,3180.78,3181.65,3180.78,3181.13,3266341,326635136.0,1349],[20240911,3181.13,3181.34,3181.34,3180.55,3180.55,3863751,386376032.0,1350],[20240911,3180.55,3180.61,3182.43,3180.61,3182.39,4656749,465675968.0,1351],[20240911,3182.39,3182.43,3182.43,3181.26,3181.31,3053316,305332704.0,1352],[20240911,3181.31,3181.22,3181.29,3180.47,3180.65,2906474,290648512.0,1353],[20240911,3180.65,3180.5,3180.71,3179.68,3180.21,4328882,432889472.0,1354],[20240911,3180.21,3180.07,3180.7,3179.68,3180.7,3493322,349333216.0,1355],[20240911,3180.7,3180.24,3181.15,3180.24,3180.65,3870081,387009120.0,1356],[20240911,3180.65,3180.24,3180.37,3179.81,3179.92,2796446,279645408.0,1357],[20240911,3179.92,3179.76,3182.29,3179.76,3181.9,4927119,492712800.0,1358],[20240911,3181.9,3181.68,3182.0,3181.13,3181.13,3272700,327271264.0,1359],[20240911,3181.13,3181.08,3181.44,3180.7,3181.44,3052471,305247968.0,1400],[20240911,3181.44,3181.28,3181.39,3180.32,3180.53,3315232,331524288.0,1401],[20240911,3180.53,3180.48,3181.05,3180.03,3180.03,3508735,350874368.0,1402],[20240911,3180.03,3180.11,3180.9,3179.66,3180.88,3935942,393595136.0,1403],[20240911,3180.88,3180.8,3181.41,3180.13,3181.41,3424370,342438016.0,1404],[20240911,3181.41,3181.87,3181.87,3181.15,3181.52,4475879,447588928.0,1405],[20240911,3181.52,3181.31,3182.49,3181.27,3182.3,4099452,409946176.0,1406],[20240911,3182.3,3182.13,3182.17,3181.22,3181.39,3938178,393818912.0,1407],[20240911,3181.39,3181.27,3181.4,3180.63,3181.21,3048193,304820416.0,1408],[20240911,3181.21,3180.73,3181.94,3180.52,3181.66,3512719,351272960.0,1409],[20240911,3181.66,3181.62,3181.62,3180.61,3180.65,3851079,385108896.0,1410],[20240911,3180.65,3180.62,3180.67,3180.34,3180.36,3478529,347854016.0,1411],[20240911,3180.36,3180.43,3181.86,3180.43,3181.48,3776297,377630752.0,1412],[20240911,3181.48,3181.45,3183.91,3181.18,3183.91,6670413,667042560.0,1413],[20240911,3183.91,3183.71,3183.77,3182.76,3182.8,3988642,398865216.0,1414],[20240911,3182.8,3182.91,3182.91,3182.37,3182.37,3171798,317180864.0,1415],[20240911,3182.37,3182.39,3182.76,3182.32,3182.5,3364015,336402688.0,1416],[20240911,3182.5,3182.47,3182.73,3181.11,3181.25,3958414,395842496.0,1417],[20240911,3181.25,3180.99,3181.42,3179.74,3179.74,4880196,488020544.0,1418],[20240911,3179.74,3179.73,3179.86,3179.01,3179.27,4426541,442655232.0,1419],[20240911,3179.27,3179.57,3180.1,3179.11,3179.37,4219423,421943168.0,1420],[20240911,3179.37,3179.45,3179.67,3178.84,3179.46,4515194,451520576.0,1421],[20240911,3179.46,3180.04,3180.25,3178.56,3178.76,4950018,495002720.0,1422],[20240911,3178.76,3178.46,3178.67,3175.97,3176.06,7416473,741648384.0,1423],[20240911,3176.06,3176.13,3176.44,3175.69,3176.29,5499586,549959808.0,1424],[20240911,3176.29,3176.1,3178.65,3176.1,3178.25,5759838,575984704.0,1425],[20240911,3178.25,3178.08,3179.07,3177.76,3179.02,3412808,341281888.0,1426],[20240911,3179.02,3179.28,3184.74,3179.28,3184.74,10088027,1008803840.0,1427],[20240911,3184.74,3184.85,3186.96,3184.85,3185.3,8119759,811976768.0,1428],[20240911,3185.3,3184.96,3185.44,3184.37,3184.4,4089005,408901760.0,1429],[20240911,3184.4,3184.37,3184.57,3183.35,3183.44,3994818,399482624.0,1430],[20240911,3183.44,3183.32,3183.45,3182.4,3182.96,4002998,400300736.0,1431],[20240911,3182.96,3182.87,3184.06,3182.87,3184.06,3697534,369754176.0,1432],[20240911,3184.06,3184.1,3184.1,3182.94,3183.38,3465024,346503296.0,1433],[20240911,3183.38,3183.56,3184.94,3183.54,3184.79,4190068,419007552.0,1434],[20240911,3184.79,3184.5,3185.61,3184.5,3185.22,4216594,421660352.0,1435],[20240911,3185.22,3185.45,3185.78,3185.38,3185.64,4609512,460952064.0,1436],[20240911,3185.64,3185.66,3185.88,3185.13,3185.39,4449488,444949792.0,1437],[20240911,3185.39,3185.07,3186.25,3185.07,3186.25,4452080,445208896.0,1438],[20240911,3186.25,3186.15,3186.7,3186.12,3186.57,4190303,419031104.0,1439],[20240911,3186.57,3186.4,3187.04,3186.22,3187.04,5139727,513973760.0,1440],[20240911,3187.04,3186.94,3187.22,3185.88,3186.37,5629379,562938752.0,1441],[20240911,3186.37,3186.25,3187.4,3186.25,3187.18,5550689,555069760.0,1442],[20240911,3187.18,3187.22,3187.68,3187.06,3187.56,4959209,495921984.0,1443],[20240911,3187.56,3187.47,3188.17,3187.47,3188.17,5899824,589983424.0,1444],[20240911,3188.17,3188.18,3188.41,3187.88,3188.37,5927665,592767360.0,1445],[20240911,3188.37,3188.15,3188.53,3188.09,3188.48,5917690,591770048.0,1446],[20240911,3188.48,3188.56,3189.35,3188.46,3189.3,6369543,636955328.0,1447],[20240911,3189.3,3189.41,3190.2,3189.25,3190.04,7444752,744476224.0,1448],[20240911,3190.04,3190.07,3190.21,3189.07,3189.07,7888294,788830272.0,1449],[20240911,3189.07,3189.07,3189.77,3189.05,3189.77,6422942,642295040.0,1450],[20240911,3189.77,3189.63,3189.63,3188.88,3189.33,6085536,608554752.0,1451],[20240911,3189.33,3189.07,3189.07,3188.26,3188.51,6576148,657615616.0,1452],[20240911,3188.51,3188.46,3188.73,3188.2,3188.67,7319999,732001152.0,1453],[20240911,3188.67,3188.52,3188.84,3188.41,3188.58,6718098,671810752.0,1454],[20240911,3188.58,3188.25,3188.28,3187.51,3187.67,7526008,752601856.0,1455],[20240911,3187.67,3187.45,3187.82,3187.15,3187.36,7472452,747246400.0,1456],[20240911,3187.36,3187.54,3187.54,3186.61,3187.41,8487768,848777600.0,1457],[20240911,3187.41,3187.16,3187.2,3187.16,3187.2,556865,55686660.0,1458],[20240911,3187.2,3187.2,3187.2,3187.2,3187.2,0,0.0,1459],[20240911,3187.2,3186.1,3186.13,3186.1,3186.13,15177890,1517789184.0,1500],[20240912,3186.13,3189.43,3194.77,3189.43,3191.99,50472894,5047290368.0,931],[20240912,3191.99,3192.59,3195.49,3191.13,3191.13,24555886,2455589632.0,932],[20240912,3191.13,3191.41,3192.33,3190.31,3192.06,22999730,2299973888.0,933],[20240912,3192.06,3192.08,3195.62,3191.24,3195.43,19306624,1930663296.0,934],[20240912,3195.43,3195.48,3200.81,3195.48,3200.81,17518113,1751812352.0,935],[20240912,3200.81,3201.13,3201.55,3197.91,3198.42,22456534,2245654272.0,936],[20240912,3198.42,3197.8,3198.13,3192.68,3193.47,19087321,1908733312.0,937],[20240912,3193.47,3193.95,3195.87,3193.1,3195.41,15396618,1539662592.0,938],[20240912,3195.41,3195.65,3195.65,3193.0,3193.12,13413572,1341358208.0,939],[20240912,3193.12,3192.99,3196.7,3191.83,3196.7,13827220,1382723072.0,940],[20240912,3196.7,3196.47,3196.61,3194.6,3194.6,13065604,1306561536.0,941],[20240912,3194.6,3194.64,3194.93,3192.86,3193.02,12859038,1285904640.0,942],[20240912,3193.02,3192.97,3194.23,3191.46,3194.06,13007646,1300765568.0,943],[20240912,3194.06,3193.47,3193.64,3192.78,3193.64,10074400,1007441152.0,944],[20240912,3193.64,3193.42,3194.43,3193.42,3193.52,11122598,1112260608.0,945],[20240912,3193.52,3193.42,3195.63,3193.3,3195.63,12001252,1200126336.0,946],[20240912,3195.63,3195.61,3198.03,3195.46,3197.29,16163360,1616337280.0,947],[20240912,3197.29,3196.91,3196.91,3194.6,3195.55,12826498,1282651136.0,948],[20240912,3195.55,3195.42,3195.42,3193.03,3195.39,12185890,1218590208.0,949],[20240912,3195.39,3195.6,3195.6,3194.01,3194.34,9034082,903409280.0,950],[20240912,3194.34,3194.65,3194.65,3193.22,3193.51,11993579,1199358848.0,951],[20240912,3193.51,3193.17,3193.43,3192.3,3192.56,8940717,894072960.0,952],[20240912,3192.56,3192.63,3192.63,3190.71,3190.71,9238691,923870016.0,953],[20240912,3190.71,3190.48,3192.02,3190.2,3191.91,7492771,749278144.0,954],[20240912,3191.91,3191.94,3193.44,3191.84,3193.31,7764873,776488384.0,955],[20240912,3193.31,3193.26,3193.26,3191.7,3191.92,10600041,1060005184.0,956],[20240912,3191.92,3191.93,3193.45,3191.93,3193.41,7068246,706825536.0,957],[20240912,3193.41,3193.53,3194.25,3193.37,3194.25,6200960,620097024.0,958],[20240912,3194.25,3194.4,3198.36,3193.97,3198.36,8417584,841759424.0,959],[20240912,3198.36,3198.47,3198.64,3195.4,3195.71,9052195,905220672.0,1000],[20240912,3195.71,3195.55,3195.55,3191.56,3191.56,12020801,1202081024.0,1001],[20240912,3191.56,3191.3,3191.3,3186.51,3186.62,13886957,1388696960.0,1002],[20240912,3186.62,3186.51,3188.04,3186.51,3187.17,8848374,884838336.0,1003],[20240912,3187.17,3187.08,3187.3,3186.0,3186.02,9039638,903964864.0,1004],[20240912,3186.02,3186.02,3186.02,3184.88,3185.39,8816159,881616896.0,1005],[20240912,3185.39,3185.16,3185.16,3183.92,3183.92,7875953,787596160.0,1006],[20240912,3183.92,3183.95,3183.95,3182.71,3182.91,8335498,833550720.0,1007],[20240912,3182.91,3182.97,3183.34,3182.7,3182.83,7122235,712224384.0,1008],[20240912,3182.83,3182.7,3183.1,3181.87,3182.36,10451401,1045141120.0,1009],[20240912,3182.36,3181.94,3182.17,3180.6,3181.13,7041568,704157696.0,1010],[20240912,3181.13,3181.16,3181.22,3180.5,3181.22,6520379,652039104.0,1011],[20240912,3181.22,3181.63,3181.63,3180.78,3180.96,7315854,731586304.0,1012],[20240912,3180.96,3180.89,3180.9,3179.85,3179.85,6163154,616316416.0,1013],[20240912,3179.85,3179.91,3179.91,3178.95,3179.1,5948475,594848576.0,1014],[20240912,3179.1,3179.06,3179.57,3179.02,3179.13,6023581,602358976.0,1015],[20240912,3179.13,3179.05,3180.44,3179.05,3180.05,6234129,623414080.0,1016],[20240912,3180.05,3180.23,3181.35,3179.8,3181.1,5540188,554019776.0,1017],[20240912,3181.1,3181.05,3181.55,3179.7,3179.7,8099499,809950848.0,1018],[20240912,3179.7,3179.79,3180.48,3179.63,3180.12,4945808,494581920.0,1019],[20240912,3180.12,3180.13,3182.43,3180.13,3182.43,5711912,571192320.0,1020],[20240912,3182.43,3182.39,3184.0,3182.21,3183.51,5035731,503574080.0,1021],[20240912,3183.51,3183.75,3184.88,3183.33,3183.41,5428158,542816832.0,1022],[20240912,3183.41,3183.49,3184.05,3182.98,3183.53,3942798,394280640.0,1023],[20240912,3183.53,3183.71,3184.36,3183.51,3184.29,4202872,420288096.0,1024],[20240912,3184.29,3184.18,3185.43,3184.09,3185.13,4389946,438995456.0,1025],[20240912,3185.13,3185.05,3186.37,3185.05,3186.11,4580010,458002016.0,1026],[20240912,3186.11,3185.8,3186.25,3185.38,3185.38,6769577,676958720.0,1027],[20240912,3185.38,3185.21,3185.68,3184.77,3185.39,3982465,398247488.0,1028],[20240912,3185.39,3185.25,3186.16,3185.25,3185.93,4072505,407251520.0,1029],[20240912,3185.93,3185.83,3186.19,3185.54,3186.01,3985105,398511392.0,1030],[20240912,3186.01,3185.89,3186.02,3184.95,3185.01,4793720,479372960.0,1031],[20240912,3185.01,3184.99,3185.88,3184.99,3185.26,5526162,552616960.0,1032],[20240912,3185.26,3185.15,3185.67,3183.87,3183.87,4963722,496373248.0,1033],[20240912,3183.87,3184.03,3184.03,3183.43,3183.6,4666657,466666784.0,1034],[20240912,3183.6,3183.44,3185.58,3183.44,3185.57,4744329,474433888.0,1035],[20240912,3185.57,3185.58,3185.59,3184.77,3184.82,3882552,388256192.0,1036],[20240912,3184.82,3184.76,3185.09,3183.94,3184.23,4289655,428966656.0,1037],[20240912,3184.23,3184.25,3184.25,3182.31,3182.52,4404535,440454720.0,1038],[20240912,3182.52,3182.54,3182.54,3182.27,3182.4,3854062,385407264.0,1039],[20240912,3182.4,3182.72,3182.79,3181.63,3181.76,4116064,411607296.0,1040],[20240912,3181.76,3181.78,3182.48,3181.19,3182.42,4344922,434493216.0,1041],[20240912,3182.42,3182.69,3183.34,3182.66,3182.83,3815902,381591328.0,1042],[20240912,3182.83,3182.92,3183.16,3182.13,3182.62,3408354,340836384.0,1043],[20240912,3182.62,3182.7,3182.7,3181.51,3181.92,3780601,378061312.0,1044],[20240912,3181.92,3181.96,3182.28,3181.75,3181.86,3077823,307783296.0,1045],[20240912,3181.86,3181.9,3182.04,3181.05,3181.81,4250193,425020480.0,1046],[20240912,3181.81,3181.81,3182.24,3180.79,3180.79,6065285,606529536.0,1047],[20240912,3180.79,3180.67,3181.3,3180.16,3180.76,3866689,386669952.0,1048],[20240912,3180.76,3180.7,3180.8,3180.05,3180.05,3704914,370492160.0,1049],[20240912,3180.05,3179.89,3180.93,3179.86,3180.81,3735186,373519392.0,1050],[20240912,3180.81,3180.8,3180.8,3179.95,3179.95,4106682,410668896.0,1051],[20240912,3179.95,3179.9,3179.95,3178.53,3178.53,3740687,374069696.0,1052],[20240912,3178.53,3178.51,3180.09,3178.51,3179.79,4080326,408033664.0,1053],[20240912,3179.79,3180.16,3181.72,3180.16,3181.69,3649954,364996320.0,1054],[20240912,3181.69,3181.62,3181.77,3179.89,3180.41,3195083,319509440.0,1055],[20240912,3180.41,3180.56,3181.09,3179.09,3179.09,3054731,305473984.0,1056],[20240912,3179.09,3179.35,3179.94,3178.9,3179.34,2940756,294076640.0,1057],[20240912,3179.34,3179.54,3180.24,3179.5,3179.5,2785121,278513248.0,1058],[20240912,3179.5,3179.27,3179.64,3178.71,3179.29,3444162,344417120.0,1059],[20240912,3179.29,3179.35,3179.81,3179.32,3179.68,3121013,312102368.0,1100],[20240912,3179.68,3179.73,3180.18,3179.54,3179.8,3381982,338199200.0,1101],[20240912,3179.8,3179.67,3180.37,3179.61,3180.06,3116805,311681408.0,1102],[20240912,3180.06,3180.1,3180.1,3178.55,3179.1,3980897,398090624.0,1103],[20240912,3179.1,3178.99,3180.04,3178.92,3179.56,2989594,298960352.0,1104],[20240912,3179.56,3179.72,3180.02,3179.64,3180.01,2982964,298297440.0,1105],[20240912,3180.01,3179.93,3180.04,3178.76,3179.2,3052708,305271584.0,1106],[20240912,3179.2,3179.22,3179.37,3178.81,3179.17,3424883,342489312.0,1107],[20240912,3179.17,3178.95,3179.74,3178.84,3179.36,2960200,296021056.0,1108],[20240912,3179.36,3179.36,3180.4,3179.36,3180.15,3364633,336464256.0,1109],[20240912,3180.15,3180.08,3180.2,3178.73,3178.95,3934632,393464128.0,1110],[20240912,3178.95,3178.58,3180.07,3178.58,3179.78,2907594,290760352.0,1111],[20240912,3179.78,3179.81,3180.39,3179.71,3179.71,2626607,262661856.0,1112],[20240912,3179.71,3179.69,3180.22,3179.69,3179.77,2472152,247216320.0,1113],[20240912,3179.77,3179.79,3180.56,3179.78,3180.17,2530526,253053472.0,1114],[20240912,3180.17,3180.2,3180.2,3178.82,3179.68,3731015,373102560.0,1115],[20240912,3179.68,3179.78,3180.31,3178.73,3178.83,3716490,371650048.0,1116],[20240912,3178.83,3178.98,3178.98,3177.85,3178.38,3411406,341141632.0,1117],[20240912,3178.38,3178.22,3178.81,3178.21,3178.27,3412932,341294240.0,1118],[20240912,3178.27,3178.14,3178.56,3177.93,3178.14,2419795,241980624.0,1119],[20240912,3178.14,3178.22,3178.42,3177.75,3177.75,2191384,219139408.0,1120],[20240912,3177.75,3177.66,3178.33,3177.37,3177.74,2908142,290815200.0,1121],[20240912,3177.74,3177.85,3178.59,3177.85,3178.17,2259268,225927632.0,1122],[20240912,3178.17,3178.19,3178.53,3178.02,3178.42,2307231,230724096.0,1123],[20240912,3178.42,3178.36,3178.6,3178.0,3178.0,2426565,242657584.0,1124],[20240912,3178.0,3178.12,3178.12,3177.59,3177.81,4120191,412020160.0,1125],[20240912,3177.81,3177.76,3178.39,3177.76,3178.15,2782654,278266400.0,1126],[20240912,3178.15,3178.3,3179.18,3178.3,3178.79,2596012,259602160.0,1127],[20240912,3178.79,3179.3,3180.15,3179.3,3180.15,2818759,281876864.0,1128],[20240912,3180.15,3179.98,3180.56,3179.98,3180.56,2642271,264227952.0,1129],[20240912,3180.56,3180.56,3181.82,3180.53,3181.57,3173431,317344256.0,1130],[20240912,3181.57,3181.78,3183.17,3181.78,3182.43,13530160,1353017088.0,1301],[20240912,3182.43,3182.2,3182.2,3180.42,3180.65,4791966,479197792.0,1302],[20240912,3180.65,3180.79,3182.12,3180.79,3181.36,3995282,399529152.0,1303],[20240912,3181.36,3181.28,3183.87,3181.28,3183.5,3712955,371296416.0,1304],[20240912,3183.5,3183.63,3184.96,3183.63,3184.96,4450084,445009536.0,1305],[20240912,3184.96,3185.08,3185.63,3184.98,3185.53,4606624,460663392.0,1306],[20240912,3185.53,3185.66,3185.72,3182.91,3182.92,6113232,611324160.0,1307],[20240912,3182.92,3182.8,3182.83,3182.41,3182.83,3217140,321715168.0,1308],[20240912,3182.83,3182.84,3183.02,3182.29,3183.02,3373725,337373504.0,1309],[20240912,3183.02,3183.21,3185.27,3182.59,3185.09,5245290,524529888.0,1310],[20240912,3185.09,3185.27,3186.82,3185.16,3186.7,4559947,455995552.0,1311],[20240912,3186.7,3187.03,3187.9,3186.75,3187.9,4547586,454759456.0,1312],[20240912,3187.9,3187.9,3188.15,3187.33,3188.1,4988845,498885696.0,1313],[20240912,3188.1,3188.12,3188.48,3187.29,3187.29,4605226,460523552.0,1314],[20240912,3187.29,3187.18,3187.52,3186.05,3186.08,4185724,418573152.0,1315],[20240912,3186.08,3186.02,3186.85,3185.17,3186.63,5320140,532014944.0,1316],[20240912,3186.63,3186.83,3188.87,3186.4,3188.87,4587413,458742304.0,1317],[20240912,3188.87,3188.89,3189.0,3187.49,3187.6,4167246,416725664.0,1318],[20240912,3187.6,3187.55,3188.82,3187.46,3188.82,3617328,361733952.0,1319],[20240912,3188.82,3188.74,3190.17,3188.64,3190.17,4475171,447518080.0,1320],[20240912,3190.17,3190.04,3191.06,3189.98,3191.06,4806110,480611968.0,1321],[20240912,3191.06,3190.99,3191.01,3189.49,3189.49,4199379,419938976.0,1322],[20240912,3189.49,3189.65,3189.65,3189.2,3189.34,3917254,391726240.0,1323],[20240912,3189.34,3189.19,3189.25,3188.18,3188.39,3830073,383008416.0,1324],[20240912,3188.39,3188.37,3188.37,3187.62,3188.09,3097351,309736192.0,1325],[20240912,3188.09,3187.97,3189.14,3187.82,3188.77,3755239,375524960.0,1326],[20240912,3188.77,3188.93,3189.22,3188.64,3188.87,3950675,395068672.0,1327],[20240912,3188.87,3189.17,3190.64,3188.98,3190.5,3830294,383030240.0,1328],[20240912,3190.5,3190.87,3191.83,3190.55,3190.64,4519567,451957888.0,1329],[20240912,3190.64,3190.95,3190.95,3190.2,3190.61,3471344,347135264.0,1330],[20240912,3190.61,3190.58,3190.66,3190.18,3190.22,3420186,342019520.0,1331],[20240912,3190.22,3190.2,3190.2,3188.45,3188.45,4136020,413603136.0,1332],[20240912,3188.45,3188.44,3188.44,3187.01,3188.28,5485961,548597120.0,1333],[20240912,3188.28,3188.18,3188.18,3187.67,3187.75,2879968,287997792.0,1334],[20240912,3187.75,3187.61,3188.0,3186.9,3186.93,3287100,328711136.0,1335],[20240912,3186.93,3186.88,3186.99,3186.29,3186.33,3308076,330808480.0,1336],[20240912,3186.33,3186.27,3186.31,3185.33,3185.75,3845136,384514656.0,1337],[20240912,3185.75,3185.95,3185.98,3185.45,3185.57,3015023,301503296.0,1338],[20240912,3185.57,3185.62,3186.17,3185.45,3185.62,3237756,323776736.0,1339],[20240912,3185.62,3185.61,3185.71,3185.29,3185.41,2965375,296538432.0,1340],[20240912,3185.41,3185.55,3185.63,3184.97,3185.21,3709221,370923040.0,1341],[20240912,3185.21,3185.52,3185.52,3184.87,3185.16,2994986,299499648.0,1342],[20240912,3185.16,3185.04,3185.04,3184.25,3184.41,3402397,340240672.0,1343],[20240912,3184.41,3184.46,3184.66,3183.68,3183.68,3394552,339456224.0,1344],[20240912,3183.68,3183.64,3183.7,3182.62,3182.72,4003170,400318208.0,1345],[20240912,3182.72,3182.65,3183.8,3182.65,3183.66,3750120,375012896.0,1346],[20240912,3183.66,3183.68,3183.73,3183.15,3183.15,2963831,296383968.0,1347],[20240912,3183.15,3183.1,3183.14,3182.77,3183.02,3019354,301936448.0,1348],[20240912,3183.02,3183.13,3183.34,3182.92,3183.25,2997126,299713632.0,1349],[20240912,3183.25,3183.4,3183.41,3183.14,3183.28,3235768,323577792.0,1350],[20240912,3183.28,3183.19,3183.99,3183.19,3183.76,3277486,327749632.0,1351],[20240912,3183.76,3183.4,3184.44,3183.4,3184.21,4146681,414669024.0,1352],[20240912,3184.21,3184.01,3184.3,3183.05,3183.09,4385084,438509632.0,1353],[20240912,3183.09,3183.04,3183.11,3182.63,3182.73,2884360,288436960.0,1354],[20240912,3182.73,3182.77,3183.07,3182.22,3182.22,3098582,309859168.0,1355],[20240912,3182.22,3182.33,3182.54,3181.99,3182.12,2900990,290100000.0,1356],[20240912,3182.12,3182.03,3182.23,3181.59,3181.59,3179870,317988032.0,1357],[20240912,3181.59,3181.57,3182.06,3181.53,3181.66,3358520,335853088.0,1358],[20240912,3181.66,3181.95,3183.18,3181.73,3182.65,3274425,327443520.0,1359],[20240912,3182.65,3182.81,3183.37,3182.68,3182.68,3275198,327520672.0,1400],[20240912,3182.68,3182.92,3183.07,3182.44,3182.44,3127346,312735456.0,1401],[20240912,3182.44,3182.49,3182.63,3181.13,3181.19,3845127,384513536.0,1402],[20240912,3181.19,3181.38,3181.38,3180.76,3180.84,3451056,345106464.0,1403],[20240912,3180.84,3180.77,3181.08,3180.71,3180.86,3698926,369893536.0,1404],[20240912,3180.86,3180.61,3180.78,3179.92,3180.1,3932961,393297024.0,1405],[20240912,3180.1,3179.92,3180.19,3179.45,3179.7,3522858,352286816.0,1406],[20240912,3179.7,3179.58,3179.9,3179.26,3179.26,3147375,314738752.0,1407],[20240912,3179.26,3179.48,3179.48,3179.0,3179.31,3405273,340528320.0,1408],[20240912,3179.31,3179.36,3179.36,3178.09,3178.25,5377618,537762688.0,1409],[20240912,3178.25,3178.08,3180.2,3178.08,3179.74,5025436,502544448.0,1410],[20240912,3179.74,3180.08,3181.58,3180.0,3181.32,3766477,376648640.0,1411],[20240912,3181.32,3181.0,3181.47,3181.0,3181.14,3207475,320748544.0,1412],[20240912,3181.14,3181.11,3181.28,3180.71,3180.92,2790560,279057056.0,1413],[20240912,3180.92,3180.67,3180.86,3179.66,3179.69,3384550,338455936.0,1414],[20240912,3179.69,3179.5,3179.93,3179.47,3179.51,3230748,323075616.0,1415],[20240912,3179.51,3179.34,3179.38,3178.7,3178.7,3308496,330850528.0,1416],[20240912,3178.7,3178.67,3178.73,3178.08,3178.29,3708379,370838976.0,1417],[20240912,3178.29,3178.44,3178.44,3177.77,3177.77,3666457,366646656.0,1418],[20240912,3177.77,3177.85,3177.92,3177.44,3177.84,3663634,366364320.0,1419],[20240912,3177.84,3177.87,3177.94,3177.05,3177.35,3682446,368245344.0,1420],[20240912,3177.35,3177.07,3177.53,3176.86,3177.35,4123984,412399232.0,1421],[20240912,3177.35,3177.35,3178.3,3177.35,3178.14,3690579,369058880.0,1422],[20240912,3178.14,3177.96,3178.97,3177.96,3178.69,3830870,383087936.0,1423],[20240912,3178.69,3178.61,3178.82,3178.3,3178.41,3437045,343705504.0,1424],[20240912,3178.41,3178.46,3179.37,3178.39,3178.92,3615943,361595264.0,1425],[20240912,3178.92,3178.95,3178.98,3178.27,3178.58,3561994,356200416.0,1426],[20240912,3178.58,3178.64,3179.76,3178.42,3178.78,3518195,351820416.0,1427],[20240912,3178.78,3178.59,3178.78,3177.94,3178.0,4000963,400097216.0,1428],[20240912,3178.0,3177.87,3178.2,3177.56,3177.77,4176822,417683168.0,1429],[20240912,3177.77,3177.83,3178.93,3177.82,3178.28,4180535,418054496.0,1430],[20240912,3178.28,3178.13,3180.84,3178.13,3180.29,5086318,508632800.0,1431],[20240912,3180.29,3180.32,3180.56,3179.66,3180.0,3763277,376328736.0,1432],[20240912,3180.0,3179.89,3180.07,3179.3,3179.54,4514386,451439520.0,1433],[20240912,3179.54,3179.41,3180.14,3179.41,3180.11,3683754,368376128.0,1434],[20240912,3180.11,3180.07,3180.76,3179.96,3180.76,4271955,427196544.0,1435],[20240912,3180.76,3180.6,3180.89,3180.34,3180.43,3679196,367920288.0,1436],[20240912,3180.43,3180.76,3180.76,3179.66,3179.86,5216017,521602464.0,1437],[20240912,3179.86,3179.88,3179.88,3179.2,3179.45,3943008,394301952.0,1438],[20240912,3179.45,3179.34,3179.61,3178.76,3179.09,4518166,451817536.0,1439],[20240912,3179.09,3178.95,3179.24,3178.71,3178.73,4327525,432753632.0,1440],[20240912,3178.73,3178.66,3178.66,3177.27,3177.27,6328371,632838208.0,1441],[20240912,3177.27,3177.13,3177.37,3175.09,3176.0,7569031,756903936.0,1442],[20240912,3176.0,3175.83,3176.78,3175.83,3176.47,5279621,527963008.0,1443],[20240912,3176.47,3176.65,3176.65,3176.08,3176.25,4833759,483376832.0,1444],[20240912,3176.25,3176.14,3176.35,3175.58,3175.9,5066709,506671936.0,1445],[20240912,3175.9,3175.89,3175.9,3175.04,3175.38,5858418,585843072.0,1446],[20240912,3175.38,3175.26,3175.26,3173.99,3174.2,6701820,670182912.0,1447],[20240912,3174.2,3174.35,3174.35,3173.46,3173.46,6012016,601202560.0,1448],[20240912,3173.46,3173.44,3174.33,3173.14,3173.55,6768012,676802112.0,1449],[20240912,3173.55,3173.75,3173.93,3173.41,3173.56,5802231,580224000.0,1450],[20240912,3173.56,3173.46,3173.59,3172.73,3172.73,6647032,664704000.0,1451],[20240912,3172.73,3172.68,3172.76,3172.38,3172.4,6514529,651453760.0,1452],[20240912,3172.4,3171.99,3172.48,3171.99,3172.08,6801965,680197440.0,1453],[20240912,3172.08,3172.31,3172.75,3172.15,3172.16,6872034,687204544.0,1454],[20240912,3172.16,3172.24,3172.74,3172.03,3172.03,8245294,824530560.0,1455],[20240912,3172.03,3172.33,3172.72,3172.08,3172.13,8320216,832022592.0,1456],[20240912,3172.13,3172.34,3172.52,3171.88,3172.48,9289732,928974144.0,1457],[20240912,3172.48,3172.76,3172.89,3172.76,3172.89,773924,77392584.0,1458],[20240912,3172.89,3172.89,3172.89,3172.89,3172.89,0,0.0,1459],[20240912,3172.89,3172.59,3172.59,3172.47,3172.47,15272120,1527212160.0,1500],[20240913,3172.47,3174.03,3174.99,3169.94,3171.35,44230279,4423028736.0,931],[20240913,3171.35,3173.48,3173.91,3170.31,3170.76,21289100,2128910976.0,932],[20240913,3170.76,3170.59,3174.34,3170.31,3174.02,18648844,1864885376.0,933],[20240913,3174.02,3174.39,3174.51,3173.24,3173.64,17515488,1751549952.0,934],[20240913,3173.64,3173.58,3176.46,3172.91,3175.78,17103943,1710395392.0,935],[20240913,3175.78,3175.67,3175.67,3173.45,3174.98,14430082,1443009280.0,936],[20240913,3174.98,3175.07,3175.07,3173.03,3173.27,12205737,1220574848.0,937],[20240913,3173.27,3173.34,3174.35,3172.79,3173.18,11848671,1184868224.0,938],[20240913,3173.18,3173.47,3173.47,3171.11,3171.65,12910685,1291069440.0,939],[20240913,3171.65,3172.34,3177.64,3172.34,3177.64,15845557,1584556416.0,940],[20240913,3177.64,3177.27,3177.8,3176.81,3177.57,12071279,1207128960.0,941],[20240913,3177.57,3177.77,3180.89,3177.3,3180.47,13833134,1383314048.0,942],[20240913,3180.47,3180.51,3181.02,3179.79,3179.95,10388393,1038840384.0,943],[20240913,3179.95,3179.76,3179.77,3177.41,3178.34,9656394,965640320.0,944],[20240913,3178.34,3177.64,3181.37,3177.64,3180.63,11842240,1184225152.0,945],[20240913,3180.63,3180.91,3180.91,3179.28,3179.28,10694399,1069440960.0,946],[20240913,3179.28,3179.21,3179.57,3178.44,3179.57,9595424,959543552.0,947],[20240913,3179.57,3179.43,3180.46,3179.22,3179.57,10867022,1086702976.0,948],[20240913,3179.57,3180.3,3181.23,3179.16,3181.23,10391130,1039113984.0,949],[20240913,3181.23,3180.73,3181.09,3179.51,3179.51,10466649,1046665920.0,950],[20240913,3179.51,3180.04,3180.83,3179.03,3179.87,16584726,1658473728.0,951],[20240913,3179.87,3180.01,3180.98,3179.3,3179.83,11738623,1173863552.0,952],[20240913,3179.83,3179.86,3181.47,3179.08,3181.47,9805563,980557312.0,953],[20240913,3181.47,3181.03,3183.4,3181.03,3183.04,9830281,983029312.0,954],[20240913,3183.04,3182.89,3185.98,3182.88,3185.69,10147483,1014749248.0,955],[20240913,3185.69,3185.86,3187.14,3185.74,3186.86,12107689,1210770048.0,956],[20240913,3186.86,3186.61,3187.72,3186.41,3187.33,10446051,1044605824.0,957],[20240913,3187.33,3187.84,3188.91,3186.94,3186.94,10423674,1042368256.0,958],[20240913,3186.94,3186.87,3187.38,3185.67,3185.71,8244181,824419136.0,959],[20240913,3185.71,3185.7,3186.07,3183.98,3186.07,8538738,853874816.0,1000],[20240913,3186.07,3186.61,3187.37,3182.9,3182.9,10116097,1011610752.0,1001],[20240913,3182.9,3182.52,3184.56,3181.98,3181.98,9604623,960463168.0,1002],[20240913,3181.98,3181.94,3182.36,3180.96,3181.78,8789369,878937792.0,1003],[20240913,3181.78,3181.76,3181.76,3179.88,3180.52,7367819,736783104.0,1004],[20240913,3180.52,3180.18,3180.47,3179.61,3180.0,7185549,718555840.0,1005],[20240913,3180.0,3180.46,3180.46,3178.84,3178.84,6776499,677650944.0,1006],[20240913,3178.84,3178.54,3179.69,3177.89,3179.3,7217884,721789248.0,1007],[20240913,3179.3,3179.39,3181.69,3179.2,3181.0,6203306,620331456.0,1008],[20240913,3181.0,3180.89,3182.15,3180.89,3181.7,6215498,621550784.0,1009],[20240913,3181.7,3181.86,3183.83,3181.69,3183.59,7161799,716181376.0,1010],[20240913,3183.59,3183.53,3187.28,3183.4,3186.17,11699460,1169947136.0,1011],[20240913,3186.17,3186.05,3186.05,3183.77,3183.77,7536734,753674240.0,1012],[20240913,3183.77,3183.76,3185.68,3183.76,3185.01,7409789,740979776.0,1013],[20240913,3185.01,3185.05,3185.57,3184.87,3185.31,6344844,634485568.0,1014],[20240913,3185.31,3185.35,3186.02,3184.44,3185.52,6323912,632392256.0,1015],[20240913,3185.52,3185.48,3185.85,3185.02,3185.52,6051856,605186560.0,1016],[20240913,3185.52,3185.56,3185.62,3185.13,3185.46,5772126,577213440.0,1017],[20240913,3185.46,3185.45,3186.82,3185.4,3186.37,6891423,689143424.0,1018],[20240913,3186.37,3186.55,3186.55,3184.36,3184.58,7407899,740790784.0,1019],[20240913,3184.58,3185.01,3185.4,3184.08,3184.21,6234967,623497536.0,1020],[20240913,3184.21,3184.44,3186.78,3184.44,3185.81,6549390,654940096.0,1021],[20240913,3185.81,3185.71,3185.9,3185.49,3185.57,4956754,495676352.0,1022],[20240913,3185.57,3185.29,3185.43,3184.2,3184.49,5563017,556302656.0,1023],[20240913,3184.49,3184.37,3184.47,3183.17,3183.17,5055760,505577088.0,1024],[20240913,3183.17,3183.17,3183.67,3182.76,3183.17,7412019,741203136.0,1025],[20240913,3183.17,3182.93,3183.2,3182.3,3182.81,5317713,531772416.0,1026],[20240913,3182.81,3182.96,3183.42,3182.75,3183.2,4894760,489476864.0,1027],[20240913,3183.2,3183.05,3183.44,3181.73,3181.73,4759661,475967008.0,1028],[20240913,3181.73,3181.51,3181.63,3180.12,3180.2,4607437,460744736.0,1029],[20240913,3180.2,3179.93,3180.55,3179.28,3179.64,5088618,508862880.0,1030],[20240913,3179.64,3179.93,3180.91,3179.45,3180.46,5172852,517286272.0,1031],[20240913,3180.46,3181.19,3181.19,3179.8,3180.1,4700244,470025312.0,1032],[20240913,3180.1,3179.96,3180.5,3179.7,3179.99,5227991,522800000.0,1033],[20240913,3179.99,3180.56,3181.02,3179.65,3179.65,4739300,473930912.0,1034],[20240913,3179.65,3179.65,3180.29,3179.65,3179.79,4460668,446067840.0,1035],[20240913,3179.79,3179.92,3180.56,3179.73,3179.86,4475243,447525088.0,1036],[20240913,3179.86,3179.85,3180.54,3179.85,3180.19,4121843,412185120.0,1037],[20240913,3180.19,3180.18,3180.33,3179.65,3180.02,4449932,444994304.0,1038],[20240913,3180.02,3179.95,3182.31,3179.83,3181.68,6639803,663981248.0,1039],[20240913,3181.68,3181.82,3181.82,3180.19,3180.43,4514700,451470816.0,1040],[20240913,3180.43,3180.42,3180.42,3179.5,3179.5,4351471,435148160.0,1041],[20240913,3179.5,3179.61,3179.61,3178.78,3178.78,5008264,500827456.0,1042],[20240913,3178.78,3178.82,3178.82,3177.39,3177.48,4334666,433467744.0,1043],[20240913,3177.48,3177.44,3177.49,3176.86,3176.86,4349115,434912448.0,1044],[20240913,3176.86,3176.97,3177.42,3176.79,3176.86,4637609,463761952.0,1045],[20240913,3176.86,3177.0,3177.0,3175.27,3175.27,6548638,654864704.0,1046],[20240913,3175.27,3175.44,3175.44,3174.22,3174.22,6346142,634615232.0,1047],[20240913,3174.22,3174.09,3174.09,3173.31,3173.85,5531985,553199296.0,1048],[20240913,3173.85,3173.76,3173.85,3173.03,3173.03,4664397,466440800.0,1049],[20240913,3173.03,3173.05,3173.93,3172.9,3173.6,4832166,483217216.0,1050],[20240913,3173.6,3173.81,3174.35,3173.21,3173.97,4424399,442441056.0,1051],[20240913,3173.97,3174.39,3174.86,3174.22,3174.86,4084752,408476192.0,1052],[20240913,3174.86,3175.14,3175.32,3174.59,3175.07,3746136,374614560.0,1053],[20240913,3175.07,3175.07,3175.08,3174.21,3174.26,3445775,344578464.0,1054],[20240913,3174.26,3174.26,3174.26,3172.95,3172.95,4092950,409295872.0,1055],[20240913,3172.95,3173.0,3173.09,3172.56,3172.63,3832812,383282112.0,1056],[20240913,3172.63,3172.7,3172.78,3171.46,3171.46,4015199,401520960.0,1057],[20240913,3171.46,3171.44,3172.1,3171.08,3171.08,3817086,381709632.0,1058],[20240913,3171.08,3171.07,3172.88,3171.07,3172.18,4470124,447013248.0,1059],[20240913,3172.18,3172.38,3172.55,3171.97,3172.1,3752484,375249504.0,1100],[20240913,3172.1,3171.88,3172.25,3171.48,3171.54,3946861,394687200.0,1101],[20240913,3171.54,3171.45,3172.13,3171.1,3171.55,7156787,715679616.0,1102],[20240913,3171.55,3171.28,3171.48,3170.38,3171.48,4438164,443817216.0,1103],[20240913,3171.48,3171.58,3171.58,3170.49,3170.49,3772685,377269472.0,1104],[20240913,3170.49,3170.78,3171.71,3170.54,3171.28,3121619,312162976.0,1105],[20240913,3171.28,3171.3,3172.52,3171.18,3172.31,3658453,365846304.0,1106],[20240913,3172.31,3172.67,3172.75,3171.87,3171.92,3574250,357426112.0,1107],[20240913,3171.92,3171.74,3172.81,3171.74,3172.63,3135573,313558304.0,1108],[20240913,3172.63,3172.69,3175.13,3172.69,3174.17,4474233,447424352.0,1109],[20240913,3174.17,3174.37,3174.65,3174.1,3174.16,2742993,274300352.0,1110],[20240913,3174.16,3174.21,3174.21,3173.55,3173.77,3160369,316037760.0,1111],[20240913,3173.77,3173.73,3173.73,3172.41,3172.58,3395331,339534144.0,1112],[20240913,3172.58,3172.68,3174.82,3172.57,3174.71,4138126,413813504.0,1113],[20240913,3174.71,3174.63,3174.81,3173.81,3173.89,2345428,234543776.0,1114],[20240913,3173.89,3173.99,3174.24,3173.22,3173.22,2529734,252974560.0,1115],[20240913,3173.22,3173.11,3173.57,3173.07,3173.53,3165902,316591072.0,1116],[20240913,3173.53,3173.51,3173.51,3172.65,3172.68,2945863,294587200.0,1117],[20240913,3172.68,3172.76,3173.44,3172.54,3173.25,2653207,265321504.0,1118],[20240913,3173.25,3173.3,3174.15,3173.24,3174.08,2971411,297142080.0,1119],[20240913,3174.08,3173.97,3174.14,3173.21,3173.36,2646110,264612080.0,1120],[20240913,3173.36,3173.29,3173.29,3172.38,3172.43,3126254,312626304.0,1121],[20240913,3172.43,3172.62,3172.83,3172.26,3172.68,3393849,339385952.0,1122],[20240913,3172.68,3172.98,3173.26,3172.57,3172.82,3074463,307447360.0,1123],[20240913,3172.82,3172.86,3173.57,3172.81,3173.57,3242807,324281632.0,1124],[20240913,3173.57,3173.2,3173.46,3172.96,3173.15,2668419,266843104.0,1125],[20240913,3173.15,3173.15,3173.23,3172.69,3172.72,3048096,304810528.0,1126],[20240913,3172.72,3172.9,3173.55,3172.82,3172.92,4307717,430772832.0,1127],[20240913,3172.92,3172.95,3174.74,3172.64,3174.02,3518805,351881792.0,1128],[20240913,3174.02,3174.23,3174.25,3173.62,3173.86,2627123,262713360.0,1129],[20240913,3173.86,3173.8,3174.39,3173.8,3173.87,3418353,341836224.0,1130],[20240913,3173.87,3173.94,3176.8,3173.55,3175.82,12298380,1229839104.0,1301],[20240913,3175.82,3175.65,3176.52,3175.05,3176.28,5193656,519366624.0,1302],[20240913,3176.28,3176.05,3177.96,3175.57,3175.57,6732241,673225216.0,1303],[20240913,3175.57,3175.29,3175.29,3172.75,3172.75,4691162,469117152.0,1304],[20240913,3172.75,3172.82,3173.83,3172.82,3173.72,3667020,366703008.0,1305],[20240913,3173.72,3173.72,3174.52,3173.32,3174.41,3718377,371838816.0,1306],[20240913,3174.41,3174.44,3174.72,3173.95,3174.72,3867195,386720576.0,1307],[20240913,3174.72,3174.42,3175.96,3173.78,3175.96,4159659,415966816.0,1308],[20240913,3175.96,3175.82,3176.58,3175.82,3176.38,4050201,405020960.0,1309],[20240913,3176.38,3176.44,3177.14,3176.39,3176.82,3416685,341669504.0,1310],[20240913,3176.82,3176.69,3176.69,3175.07,3175.07,3242479,324248864.0,1311],[20240913,3175.07,3174.97,3175.64,3174.74,3175.35,3131264,313127616.0,1312],[20240913,3175.35,3175.01,3175.84,3174.83,3175.83,3386777,338678688.0,1313],[20240913,3175.83,3175.64,3176.98,3175.64,3176.78,3545582,354559200.0,1314],[20240913,3176.78,3176.77,3176.92,3176.35,3176.36,2956342,295635264.0,1315],[20240913,3176.36,3176.45,3177.32,3176.41,3177.23,3733117,373312704.0,1316],[20240913,3177.23,3177.47,3177.77,3177.05,3177.5,3711201,371120960.0,1317],[20240913,3177.5,3177.16,3177.66,3177.06,3177.06,4009719,400972768.0,1318],[20240913,3177.06,3177.06,3177.14,3176.02,3176.02,3619004,361901472.0,1319],[20240913,3176.02,3176.12,3176.12,3174.58,3174.72,3885351,388536000.0,1320],[20240913,3174.72,3174.43,3174.89,3174.12,3174.46,3360491,336050304.0,1321],[20240913,3174.46,3174.52,3174.55,3173.91,3174.32,3237703,323771488.0,1322],[20240913,3174.32,3174.21,3174.28,3173.74,3173.83,2647922,264793408.0,1323],[20240913,3173.83,3173.66,3174.27,3173.32,3173.85,2662161,266217040.0,1324],[20240913,3173.85,3173.62,3174.07,3173.38,3173.4,3067312,306732320.0,1325],[20240913,3173.4,3173.17,3174.07,3173.07,3173.42,3461188,346119744.0,1326],[20240913,3173.42,3173.34,3173.89,3173.02,3173.42,2777690,277769952.0,1327],[20240913,3173.42,3173.4,3173.89,3173.26,3173.52,3032791,303280096.0,1328],[20240913,3173.52,3173.54,3173.87,3173.43,3173.75,2892122,289213280.0,1329],[20240913,3173.75,3173.47,3174.08,3173.46,3173.52,3136931,313694272.0,1330],[20240913,3173.52,3173.4,3173.77,3173.14,3173.54,3385242,338525216.0,1331],[20240913,3173.54,3173.57,3173.88,3173.14,3173.87,3189588,318959808.0,1332],[20240913,3173.87,3173.74,3174.87,3173.27,3174.55,3435493,343550272.0,1333],[20240913,3174.55,3174.54,3174.91,3174.28,3174.8,3170687,317069728.0,1334],[20240913,3174.8,3174.91,3175.91,3174.58,3175.91,3942772,394278112.0,1335],[20240913,3175.91,3175.79,3176.16,3175.48,3175.96,3220661,322067264.0,1336],[20240913,3175.96,3175.89,3176.11,3174.22,3174.37,3291551,329156064.0,1337],[20240913,3174.37,3174.19,3174.7,3174.07,3174.07,3307006,330701504.0,1338],[20240913,3174.07,3174.01,3175.35,3174.01,3175.35,3311904,331191424.0,1339],[20240913,3175.35,3174.91,3176.15,3174.91,3175.78,3485488,348549888.0,1340],[20240913,3175.78,3175.67,3175.94,3175.46,3175.58,2832715,283272448.0,1341],[20240913,3175.58,3175.62,3176.85,3175.46,3176.6,3010643,301065408.0,1342],[20240913,3176.6,3176.52,3176.98,3176.02,3176.02,3239472,323948320.0,1343],[20240913,3176.02,3176.02,3176.11,3175.74,3175.85,3096679,309668800.0,1344],[20240913,3175.85,3175.87,3175.87,3175.06,3175.23,3326542,332655104.0,1345],[20240913,3175.23,3175.1,3175.26,3173.84,3173.84,3963150,396316096.0,1346],[20240913,3173.84,3173.54,3173.96,3172.85,3173.61,4511160,451116928.0,1347],[20240913,3173.61,3173.2,3173.76,3172.82,3172.9,3058944,305895328.0,1348],[20240913,3172.9,3172.92,3173.09,3172.63,3172.75,3462344,346235552.0,1349],[20240913,3172.75,3172.85,3173.11,3172.11,3172.75,3889501,388951104.0,1350],[20240913,3172.75,3172.58,3173.24,3172.18,3172.39,3768344,376835168.0,1351],[20240913,3172.39,3172.01,3172.65,3171.82,3172.1,3586646,358665312.0,1352],[20240913,3172.1,3171.57,3171.96,3171.14,3171.24,3912684,391269632.0,1353],[20240913,3171.24,3170.99,3171.39,3170.33,3170.47,4378042,437805312.0,1354],[20240913,3170.47,3170.01,3170.85,3169.55,3170.85,4801626,480163584.0,1355],[20240913,3170.85,3170.99,3171.32,3170.37,3170.79,3368999,336901024.0,1356],[20240913,3170.79,3170.94,3171.32,3170.65,3171.08,2926918,292692736.0,1357],[20240913,3171.08,3170.84,3171.17,3170.29,3170.35,3061198,306120704.0,1358],[20240913,3170.35,3170.61,3170.61,3170.09,3170.36,3222807,322281696.0,1359],[20240913,3170.36,3170.61,3170.84,3169.84,3170.0,3110803,311081280.0,1400],[20240913,3170.0,3169.94,3169.94,3169.11,3169.68,4885313,488532160.0,1401],[20240913,3169.68,3169.51,3169.68,3168.79,3168.8,3263988,326399680.0,1402],[20240913,3168.8,3168.84,3171.14,3168.77,3170.82,5356645,535665280.0,1403],[20240913,3170.82,3170.85,3171.03,3170.15,3170.15,3210799,321080832.0,1404],[20240913,3170.15,3170.0,3170.26,3169.19,3169.54,3194055,319406496.0,1405],[20240913,3169.54,3169.35,3169.52,3168.88,3168.88,3251583,325159424.0,1406],[20240913,3168.88,3169.31,3169.46,3168.94,3169.3,3541721,354173024.0,1407],[20240913,3169.3,3169.15,3169.35,3168.96,3169.29,3088905,308891744.0,1408],[20240913,3169.29,3169.23,3169.23,3168.52,3168.52,3109113,310912352.0,1409],[20240913,3168.52,3168.53,3168.55,3167.04,3167.25,4643910,464392064.0,1410],[20240913,3167.25,3167.28,3168.91,3167.09,3168.33,4373743,437375296.0,1411],[20240913,3168.33,3168.27,3168.65,3168.02,3168.03,2978237,297824512.0,1412],[20240913,3168.03,3167.99,3168.44,3167.92,3168.42,3346901,334691072.0,1413],[20240913,3168.42,3168.34,3168.67,3168.21,3168.67,3323762,332377088.0,1414],[20240913,3168.67,3168.48,3169.04,3168.27,3168.46,3687269,368727904.0,1415],[20240913,3168.46,3168.39,3168.57,3168.04,3168.12,3274535,327454560.0,1416],[20240913,3168.12,3168.55,3168.55,3167.41,3167.41,4331097,433110528.0,1417],[20240913,3167.41,3167.3,3168.12,3167.3,3167.9,3207570,320757856.0,1418],[20240913,3167.9,3167.59,3167.59,3167.16,3167.26,4239888,423989792.0,1419],[20240913,3167.26,3167.01,3167.25,3166.47,3166.47,3399902,339991232.0,1420],[20240913,3166.47,3166.5,3167.19,3166.42,3166.69,4115819,411582752.0,1421],[20240913,3166.69,3166.52,3166.96,3166.07,3166.07,3885314,388532416.0,1422],[20240913,3166.07,3166.08,3167.17,3165.84,3166.76,5007311,500732000.0,1423],[20240913,3166.76,3166.84,3169.84,3166.56,3169.32,6487562,648757120.0,1424],[20240913,3169.32,3169.24,3169.5,3166.87,3166.89,3984376,398438336.0,1425],[20240913,3166.89,3166.89,3166.89,3164.89,3165.26,5630449,563045888.0,1426],[20240913,3165.26,3165.29,3165.71,3164.95,3165.21,4011473,401148064.0,1427],[20240913,3165.21,3165.17,3165.9,3165.03,3165.48,4472261,447226880.0,1428],[20240913,3165.48,3165.16,3165.69,3164.42,3164.94,3974187,397419744.0,1429],[20240913,3164.94,3164.76,3165.6,3164.45,3164.85,4660597,466060800.0,1430],[20240913,3164.85,3164.83,3165.91,3164.83,3165.62,4342317,434232704.0,1431],[20240913,3165.62,3165.51,3166.7,3165.42,3165.63,4669006,466901664.0,1432],[20240913,3165.63,3165.49,3165.63,3163.0,3163.0,6973949,697396096.0,1433],[20240913,3163.0,3162.94,3163.35,3162.64,3162.64,5510737,551074816.0,1434],[20240913,3162.64,3162.68,3163.02,3162.2,3162.2,4609023,460903392.0,1435],[20240913,3162.2,3162.19,3162.19,3160.55,3160.55,6278589,627859968.0,1436],[20240913,3160.55,3160.73,3160.73,3159.84,3159.84,5432122,543213312.0,1437],[20240913,3159.84,3160.02,3160.81,3159.26,3159.44,6130402,613041216.0,1438],[20240913,3159.44,3159.43,3159.68,3159.25,3159.5,5861381,586139072.0,1439],[20240913,3159.5,3159.85,3161.89,3159.76,3161.85,6739995,674000512.0,1440],[20240913,3161.85,3162.04,3163.97,3162.04,3163.53,6308516,630852480.0,1441],[20240913,3163.53,3163.37,3165.81,3163.37,3165.59,6478169,647817856.0,1442],[20240913,3165.59,3165.36,3165.97,3164.62,3165.92,5321658,532166784.0,1443],[20240913,3165.92,3165.76,3165.84,3165.08,3165.08,4962666,496267200.0,1444],[20240913,3165.08,3165.03,3165.13,3164.37,3164.45,5325790,532580096.0,1445],[20240913,3164.45,3164.38,3164.6,3164.1,3164.1,4833251,483326144.0,1446],[20240913,3164.1,3164.23,3164.5,3163.92,3164.16,4765918,476592896.0,1447],[20240913,3164.16,3164.08,3164.55,3163.35,3163.36,5157110,515712032.0,1448],[20240913,3163.36,3163.27,3163.44,3162.58,3162.8,5816390,581640064.0,1449],[20240913,3162.8,3162.66,3162.81,3161.65,3161.83,6148974,614898496.0,1450],[20240913,3161.83,3161.91,3161.92,3160.52,3160.8,6462990,646299776.0,1451],[20240913,3160.8,3160.72,3160.9,3160.36,3160.78,7029641,702965248.0,1452],[20240913,3160.78,3160.71,3160.9,3160.19,3160.51,6899045,689905536.0,1453],[20240913,3160.51,3160.28,3160.67,3160.17,3160.67,6924181,692419072.0,1454],[20240913,3160.67,3160.55,3160.66,3159.93,3160.15,8466853,846686272.0,1455],[20240913,3160.15,3160.04,3160.2,3159.72,3160.0,8246265,824627456.0,1456],[20240913,3160.0,3160.05,3160.06,3159.33,3159.86,9406667,940667584.0,1457],[20240913,3159.86,3159.79,3159.95,3159.79,3159.92,581867,58186848.0,1458],[20240913,3159.92,3159.92,3159.92,3159.92,3159.92,0,0.0,1459],[20240913,3159.92,3159.71,3159.71,3159.25,3159.25,19897888,1989788928.0,1500],[20240918,3159.25,3158.82,3162.16,3158.82,3159.26,37194372,3719437824.0,931],[20240918,3159.26,3159.18,3159.21,3155.63,3155.63,16162290,1616229504.0,932],[20240918,3155.63,3155.36,3155.36,3153.98,3154.16,14473313,1447332096.0,933],[20240918,3154.16,3153.93,3159.54,3153.33,3159.21,14611788,1461179776.0,934],[20240918,3159.21,3160.61,3165.09,3160.61,3164.87,12030386,1203039488.0,935],[20240918,3164.87,3165.35,3166.73,3165.15,3166.14,12299257,1229926912.0,936],[20240918,3166.14,3166.81,3170.24,3166.81,3168.68,12594599,1259460736.0,937],[20240918,3168.68,3168.74,3168.95,3167.67,3168.85,10999099,1099911040.0,938],[20240918,3168.85,3168.78,3172.48,3168.78,3170.81,10776826,1077683456.0,939],[20240918,3170.81,3170.73,3170.73,3167.69,3168.57,10681993,1068200256.0,940],[20240918,3168.57,3168.16,3169.86,3166.71,3169.33,11640677,1164068864.0,941],[20240918,3169.33,3169.43,3170.61,3168.33,3168.54,7873962,787397120.0,942],[20240918,3168.54,3168.49,3171.07,3167.95,3170.67,8591290,859129600.0,943],[20240918,3170.67,3170.51,3171.39,3169.16,3169.16,6756691,675670336.0,944],[20240918,3169.16,3169.2,3169.42,3168.06,3168.08,7204739,720474624.0,945],[20240918,3168.08,3167.79,3167.79,3166.59,3166.66,11147371,1114738176.0,946],[20240918,3166.66,3166.4,3166.4,3164.46,3164.46,8107899,810790848.0,947],[20240918,3164.46,3164.19,3164.47,3162.82,3163.13,7036670,703667968.0,948],[20240918,3163.13,3162.55,3162.91,3160.42,3160.42,8650553,865056128.0,949],[20240918,3160.42,3160.37,3160.58,3159.88,3160.09,7318384,731839104.0,950],[20240918,3160.09,3160.0,3161.36,3159.74,3161.36,11752659,1175266944.0,951],[20240918,3161.36,3161.04,3161.23,3160.65,3161.16,7181574,718158464.0,952],[20240918,3161.16,3161.31,3161.67,3160.92,3161.18,7593169,759317888.0,953],[20240918,3161.18,3161.32,3161.58,3159.94,3159.94,6561456,656146688.0,954],[20240918,3159.94,3159.97,3161.25,3159.33,3161.25,7857346,785735552.0,955],[20240918,3161.25,3161.25,3161.46,3159.97,3159.97,6499736,649974656.0,956],[20240918,3159.97,3160.04,3161.38,3159.78,3161.38,6597445,659745600.0,957],[20240918,3161.38,3161.0,3161.0,3160.17,3160.17,6800113,680012288.0,958],[20240918,3160.17,3160.07,3160.53,3159.89,3160.53,6794943,679495168.0,959],[20240918,3160.53,3160.63,3160.73,3159.8,3159.8,6984623,698463296.0,1000],[20240918,3159.8,3159.81,3159.81,3157.33,3157.33,9946593,994660096.0,1001],[20240918,3157.33,3157.02,3160.7,3156.93,3157.38,9897826,989783552.0,1002],[20240918,3157.38,3157.53,3161.37,3157.32,3160.82,9035129,903513792.0,1003],[20240918,3160.82,3160.65,3160.94,3159.25,3159.99,5987239,598724928.0,1004],[20240918,3159.99,3159.83,3159.94,3158.58,3158.76,6174566,617457664.0,1005],[20240918,3158.76,3158.46,3159.02,3158.23,3159.02,6322765,632277824.0,1006],[20240918,3159.02,3159.08,3159.08,3157.57,3157.73,6249049,624905792.0,1007],[20240918,3157.73,3157.54,3159.42,3157.48,3157.67,7228794,722880384.0,1008],[20240918,3157.67,3157.71,3159.21,3157.68,3159.21,6321169,632117824.0,1009],[20240918,3159.21,3159.2,3160.25,3159.12,3159.12,6626979,662698944.0,1010],[20240918,3159.12,3158.51,3158.81,3157.33,3158.81,6906612,690662144.0,1011],[20240918,3158.81,3158.26,3159.52,3158.26,3158.44,6271348,627135872.0,1012],[20240918,3158.44,3158.46,3159.52,3158.46,3159.22,5902469,590247808.0,1013],[20240918,3159.22,3159.43,3159.66,3158.45,3159.3,6359132,635914432.0,1014],[20240918,3159.3,3159.42,3159.64,3158.25,3158.59,6203736,620374720.0,1015],[20240918,3158.59,3158.88,3159.83,3157.94,3159.83,6774303,677431360.0,1016],[20240918,3159.83,3159.58,3159.59,3158.27,3158.41,5453512,545352384.0,1017],[20240918,3158.41,3158.57,3158.85,3157.68,3157.85,5205107,520511776.0,1018],[20240918,3157.85,3157.67,3158.03,3156.48,3156.48,5879717,587972608.0,1019],[20240918,3156.48,3156.26,3156.8,3155.85,3156.78,6405218,640522688.0,1020],[20240918,3156.78,3156.62,3158.63,3155.99,3158.1,6670568,667057600.0,1021],[20240918,3158.1,3158.17,3158.17,3156.34,3156.34,4275709,427571936.0,1022],[20240918,3156.34,3156.36,3158.4,3156.36,3158.0,5356207,535621792.0,1023],[20240918,3158.0,3157.89,3159.39,3157.59,3159.22,5768767,576877696.0,1024],[20240918,3159.22,3158.92,3159.03,3158.04,3158.38,4459908,445991680.0,1025],[20240918,3158.38,3158.6,3159.94,3158.55,3159.87,4854854,485486272.0,1026],[20240918,3159.87,3159.62,3159.62,3158.79,3159.09,3715376,371538784.0,1027],[20240918,3159.09,3159.29,3159.87,3159.03,3159.61,4240264,424027296.0,1028],[20240918,3159.61,3159.54,3159.74,3159.08,3159.22,5448136,544814784.0,1029],[20240918,3159.22,3159.02,3159.11,3158.56,3158.56,4359728,435973920.0,1030],[20240918,3158.56,3158.69,3159.41,3158.29,3159.14,6173357,617336704.0,1031],[20240918,3159.14,3158.86,3159.06,3158.35,3158.47,5392035,539204544.0,1032],[20240918,3158.47,3158.22,3158.73,3158.14,3158.24,4670177,467018688.0,1033],[20240918,3158.24,3158.06,3159.56,3157.91,3159.24,5318716,531872480.0,1034],[20240918,3159.24,3159.27,3159.27,3158.52,3158.8,4504441,450445280.0,1035],[20240918,3158.8,3158.81,3159.72,3158.39,3159.27,5419592,541960064.0,1036],[20240918,3159.27,3158.95,3160.66,3158.73,3159.99,5591852,559186112.0,1037],[20240918,3159.99,3159.82,3160.44,3159.13,3159.13,4297555,429756448.0,1038],[20240918,3159.13,3159.36,3160.98,3159.14,3160.6,4831948,483195808.0,1039],[20240918,3160.6,3160.62,3160.95,3159.82,3160.12,4098365,409837536.0,1040],[20240918,3160.12,3160.06,3163.23,3159.83,3163.23,6507080,650709184.0,1041],[20240918,3163.23,3163.66,3166.06,3163.59,3165.72,7875179,787518976.0,1042],[20240918,3165.72,3165.76,3166.26,3164.44,3164.54,5272407,527241472.0,1043],[20240918,3164.54,3164.32,3165.33,3164.21,3165.02,3808279,380828896.0,1044],[20240918,3165.02,3164.85,3164.85,3163.0,3163.0,3907535,390754464.0,1045],[20240918,3163.0,3163.28,3163.28,3161.65,3161.65,3562534,356254464.0,1046],[20240918,3161.65,3161.76,3161.79,3161.32,3161.42,3409936,340994496.0,1047],[20240918,3161.42,3161.7,3161.88,3161.15,3161.4,3438960,343896800.0,1048],[20240918,3161.4,3161.55,3162.63,3161.55,3162.63,3240548,324055584.0,1049],[20240918,3162.63,3162.66,3162.66,3162.01,3162.01,3487972,348798080.0,1050],[20240918,3162.01,3162.15,3162.51,3161.63,3161.63,3825505,382551232.0,1051],[20240918,3161.63,3161.68,3162.39,3161.64,3162.16,3221670,322168096.0,1052],[20240918,3162.16,3162.12,3162.12,3160.82,3160.82,3431757,343176480.0,1053],[20240918,3160.82,3160.89,3161.57,3160.63,3161.09,3210582,321059072.0,1054],[20240918,3161.09,3161.3,3162.11,3160.92,3161.31,3702087,370209600.0,1055],[20240918,3161.31,3161.35,3162.37,3161.2,3162.03,3466355,346636544.0,1056],[20240918,3162.03,3162.26,3162.3,3161.13,3161.26,3078711,307872192.0,1057],[20240918,3161.26,3161.16,3161.18,3160.55,3160.8,4090490,409049984.0,1058],[20240918,3160.8,3160.74,3162.1,3160.6,3161.66,3711575,371158432.0,1059],[20240918,3161.66,3161.54,3162.53,3161.5,3162.04,3103492,310350496.0,1100],[20240918,3162.04,3162.05,3162.63,3162.05,3162.24,3359743,335975200.0,1101],[20240918,3162.24,3162.11,3162.38,3161.19,3161.24,3032514,303252416.0,1102],[20240918,3161.24,3161.15,3162.98,3160.67,3162.24,4236951,423695936.0,1103],[20240918,3162.24,3162.5,3162.5,3160.76,3161.64,3202147,320215776.0,1104],[20240918,3161.64,3162.36,3163.69,3161.76,3163.18,4087174,408718240.0,1105],[20240918,3163.18,3163.25,3163.49,3161.72,3163.2,3078425,307843264.0,1106],[20240918,3163.2,3163.06,3163.83,3162.87,3163.34,2973199,297320864.0,1107],[20240918,3163.34,3163.14,3163.63,3162.66,3163.26,2930355,293036576.0,1108],[20240918,3163.26,3163.13,3164.25,3162.37,3163.74,3310733,331074464.0,1109],[20240918,3163.74,3163.84,3163.84,3162.73,3162.73,2528383,252839312.0,1110],[20240918,3162.73,3162.47,3163.25,3161.98,3162.75,3355138,335514880.0,1111],[20240918,3162.75,3163.14,3163.67,3162.33,3163.23,3576404,357641280.0,1112],[20240918,3163.23,3163.04,3163.37,3162.75,3163.21,2559698,255970784.0,1113],[20240918,3163.21,3163.0,3164.82,3163.0,3163.84,4208550,420855968.0,1114],[20240918,3163.84,3163.75,3163.75,3162.21,3162.21,3259781,325979136.0,1115],[20240918,3162.21,3162.3,3162.86,3162.18,3162.18,2762141,276215040.0,1116],[20240918,3162.18,3162.1,3163.19,3161.7,3162.61,3329615,332962592.0,1117],[20240918,3162.61,3162.77,3162.77,3160.78,3160.78,2723277,272328672.0,1118],[20240918,3160.78,3161.22,3162.06,3160.79,3161.71,3459381,345938848.0,1119],[20240918,3161.71,3162.32,3164.66,3162.06,3164.44,4739329,473933888.0,1120],[20240918,3164.44,3165.03,3165.03,3163.71,3164.16,2954719,295472736.0,1121],[20240918,3164.16,3163.97,3165.08,3163.97,3164.29,2829885,282989632.0,1122],[20240918,3164.29,3164.65,3164.92,3162.94,3164.27,2745809,274581728.0,1123],[20240918,3164.27,3164.11,3164.11,3163.37,3163.77,2481773,248178336.0,1124],[20240918,3163.77,3163.82,3164.61,3163.16,3164.03,2978374,297838368.0,1125],[20240918,3164.03,3164.51,3165.1,3164.12,3164.94,2968435,296844448.0,1126],[20240918,3164.94,3164.7,3165.28,3163.32,3163.84,2940414,294042528.0,1127],[20240918,3163.84,3163.73,3165.62,3163.73,3165.14,3115396,311540416.0,1128],[20240918,3165.14,3165.06,3166.43,3165.06,3166.29,3395343,339535200.0,1129],[20240918,3166.29,3166.66,3166.66,3164.17,3164.82,2714569,271458080.0,1130],[20240918,3164.82,3164.23,3164.23,3159.69,3159.69,7797505,779751424.0,1301],[20240918,3159.69,3159.75,3159.75,3157.33,3157.33,4980054,498006560.0,1302],[20240918,3157.33,3158.12,3158.12,3155.16,3155.16,4369991,437000320.0,1303],[20240918,3155.16,3154.5,3154.58,3152.17,3152.17,5549039,554904896.0,1304],[20240918,3152.17,3152.32,3153.73,3152.32,3153.11,4539158,453916736.0,1305],[20240918,3153.11,3153.07,3153.31,3152.32,3152.85,4459556,445956736.0,1306],[20240918,3152.85,3152.69,3152.69,3150.48,3150.48,5023447,502345760.0,1307],[20240918,3150.48,3150.32,3150.32,3148.5,3148.5,5529832,552984192.0,1308],[20240918,3148.5,3148.56,3150.28,3148.43,3149.35,4540263,454027456.0,1309],[20240918,3149.35,3149.46,3149.46,3147.33,3147.82,4032822,403283168.0,1310],[20240918,3147.82,3147.65,3148.42,3147.54,3148.15,3624544,362455424.0,1311],[20240918,3148.15,3148.01,3148.04,3147.22,3147.22,3176488,317649696.0,1312],[20240918,3147.22,3147.2,3147.39,3146.82,3146.84,3789458,378946752.0,1313],[20240918,3146.84,3146.95,3146.95,3145.79,3145.85,4202734,420274400.0,1314],[20240918,3145.85,3145.97,3148.15,3145.97,3148.15,5110106,511011648.0,1315],[20240918,3148.15,3147.98,3152.22,3147.98,3152.16,6108235,610824512.0,1316],[20240918,3152.16,3152.8,3152.8,3150.56,3150.56,4514208,451421792.0,1317],[20240918,3150.56,3150.66,3152.38,3150.66,3152.21,3143402,314340960.0,1318],[20240918,3152.21,3152.28,3152.89,3151.91,3152.05,2751707,275171424.0,1319],[20240918,3152.05,3151.81,3151.81,3151.21,3151.22,2761349,276135872.0,1320],[20240918,3151.22,3151.29,3153.58,3151.19,3152.78,3982343,398235136.0,1321],[20240918,3152.78,3152.65,3152.88,3152.33,3152.65,2279673,227968208.0,1322],[20240918,3152.65,3152.4,3154.1,3152.4,3154.1,3039327,303933792.0,1323],[20240918,3154.1,3154.04,3154.57,3153.76,3154.36,2667642,266765232.0,1324],[20240918,3154.36,3154.3,3154.32,3153.03,3153.03,2929806,292981504.0,1325],[20240918,3153.03,3153.24,3153.79,3153.17,3153.6,2359958,235996704.0,1326],[20240918,3153.6,3153.47,3153.91,3153.1,3153.84,2693573,269358400.0,1327],[20240918,3153.84,3154.05,3154.05,3153.5,3153.54,2208248,220825696.0,1328],[20240918,3153.54,3153.33,3153.89,3153.2,3153.38,2358371,235838176.0,1329],[20240918,3153.38,3153.56,3153.94,3153.32,3153.77,2620572,262058192.0,1330],[20240918,3153.77,3154.04,3154.04,3152.91,3153.3,2576910,257692256.0,1331],[20240918,3153.3,3153.4,3154.23,3153.15,3153.74,2754508,275451680.0,1332],[20240918,3153.74,3153.55,3153.99,3153.44,3153.47,2542612,254262272.0,1333],[20240918,3153.47,3153.6,3154.05,3153.05,3153.08,2812403,281241376.0,1334],[20240918,3153.08,3153.01,3153.01,3152.52,3152.64,2570735,257074352.0,1335],[20240918,3152.64,3152.81,3155.76,3152.18,3155.22,4643083,464309248.0,1336],[20240918,3155.22,3155.35,3156.56,3155.35,3155.66,3462910,346291936.0,1337],[20240918,3155.66,3155.9,3156.23,3155.33,3155.92,2557270,255727984.0,1338],[20240918,3155.92,3156.02,3156.15,3155.62,3155.98,2507846,250785328.0,1339],[20240918,3155.98,3156.04,3156.38,3155.45,3155.45,2791455,279146624.0,1340],[20240918,3155.45,3155.22,3157.1,3155.02,3156.65,2961608,296161792.0,1341],[20240918,3156.65,3156.83,3157.15,3156.27,3156.75,2608296,260830592.0,1342],[20240918,3156.75,3156.75,3156.92,3155.73,3155.78,2390226,239023664.0,1343],[20240918,3155.78,3155.92,3157.77,3155.92,3157.77,3218719,321872864.0,1344],[20240918,3157.77,3158.67,3163.41,3158.27,3163.41,8506147,850615744.0,1345],[20240918,3163.41,3162.66,3168.34,3162.66,3168.34,10264063,1026407296.0,1346],[20240918,3168.34,3168.07,3168.07,3164.39,3164.43,6426745,642675584.0,1347],[20240918,3164.43,3164.48,3164.48,3163.3,3164.25,3599508,359951904.0,1348],[20240918,3164.25,3164.14,3166.42,3163.93,3166.08,4600259,460026976.0,1349],[20240918,3166.08,3166.04,3166.55,3163.89,3163.97,5594125,559413440.0,1350],[20240918,3163.97,3163.93,3165.22,3163.23,3164.84,3996381,399639200.0,1351],[20240918,3164.84,3164.69,3164.7,3163.38,3163.38,3889283,388929248.0,1352],[20240918,3163.38,3163.47,3164.07,3163.38,3163.8,3520904,352091424.0,1353],[20240918,3163.8,3163.69,3166.52,3163.69,3165.85,5040948,504095680.0,1354],[20240918,3165.85,3166.2,3166.67,3165.18,3165.18,4385892,438590432.0,1355],[20240918,3165.18,3164.95,3166.82,3164.95,3166.82,4100964,410097472.0,1356],[20240918,3166.82,3166.64,3168.5,3166.35,3168.5,6556408,655641728.0,1357],[20240918,3168.5,3168.76,3170.98,3168.76,3170.98,6628708,662871936.0,1358],[20240918,3170.98,3171.22,3173.64,3170.96,3173.64,7557466,755747648.0,1359],[20240918,3173.64,3173.82,3177.96,3173.6,3177.96,10289606,1028961792.0,1400],[20240918,3177.96,3178.46,3179.9,3177.78,3178.0,11841217,1184122880.0,1401],[20240918,3178.0,3178.1,3178.18,3175.95,3176.92,7144749,714475776.0,1402],[20240918,3176.92,3177.17,3177.17,3174.29,3175.01,6075015,607502464.0,1403],[20240918,3175.01,3175.37,3175.37,3174.35,3174.35,4339266,433927680.0,1404],[20240918,3174.35,3174.14,3174.4,3172.46,3172.69,4567407,456741856.0,1405],[20240918,3172.69,3172.78,3173.65,3172.51,3173.65,4145396,414540576.0,1406],[20240918,3173.65,3173.61,3173.61,3172.16,3172.16,4642278,464228768.0,1407],[20240918,3172.16,3172.22,3172.56,3171.64,3172.26,4369728,436973824.0,1408],[20240918,3172.26,3172.45,3174.19,3172.45,3174.19,4001682,400169088.0,1409],[20240918,3174.19,3174.31,3175.7,3174.07,3175.7,5233885,523389504.0,1410],[20240918,3175.7,3175.8,3177.07,3175.54,3176.83,5083657,508366848.0,1411],[20240918,3176.83,3177.01,3177.15,3176.24,3176.54,4208842,420885280.0,1412],[20240918,3176.54,3176.35,3176.35,3175.4,3175.52,3919577,391958560.0,1413],[20240918,3175.52,3175.62,3175.85,3175.25,3175.43,3623230,362324032.0,1414],[20240918,3175.43,3175.35,3175.35,3172.98,3173.02,4652158,465216768.0,1415],[20240918,3173.02,3173.39,3173.39,3172.36,3172.46,4095389,409539872.0,1416],[20240918,3172.46,3172.49,3172.49,3171.71,3171.84,3612540,361254848.0,1417],[20240918,3171.84,3171.82,3172.27,3171.82,3172.19,3189330,318933888.0,1418],[20240918,3172.19,3172.3,3172.3,3170.62,3170.67,3669077,366908512.0,1419],[20240918,3170.67,3170.57,3170.57,3169.58,3169.79,3554211,355422112.0,1420],[20240918,3169.79,3169.74,3169.82,3169.1,3169.18,3070922,307093312.0,1421],[20240918,3169.18,3169.19,3169.19,3168.77,3168.85,2927893,292790208.0,1422],[20240918,3168.85,3168.93,3169.06,3168.57,3168.99,3331120,333112864.0,1423],[20240918,3168.99,3168.89,3169.06,3168.55,3168.67,3265338,326534816.0,1424],[20240918,3168.67,3168.7,3168.98,3168.41,3168.77,3055584,305559488.0,1425],[20240918,3168.77,3168.78,3169.04,3168.54,3168.54,3058909,305892000.0,1426],[20240918,3168.54,3168.58,3168.85,3168.23,3168.64,3167655,316766560.0,1427],[20240918,3168.64,3168.31,3168.69,3167.99,3168.23,2950746,295075424.0,1428],[20240918,3168.23,3168.01,3168.27,3167.73,3168.02,2790509,279051968.0,1429],[20240918,3168.02,3168.0,3169.42,3167.93,3169.42,3560391,356040224.0,1430],[20240918,3169.42,3169.39,3170.47,3169.0,3170.14,4051719,405173024.0,1431],[20240918,3170.14,3169.75,3169.83,3169.42,3169.69,3180099,318011104.0,1432],[20240918,3169.69,3169.63,3170.01,3169.36,3169.81,2739775,273978336.0,1433],[20240918,3169.81,3169.53,3171.3,3169.53,3171.28,4160170,416017952.0,1434],[20240918,3171.28,3171.05,3172.11,3170.95,3171.93,4261284,426129408.0,1435],[20240918,3171.93,3171.7,3171.94,3171.04,3171.44,3661943,366195264.0,1436],[20240918,3171.44,3171.03,3171.39,3170.49,3170.9,3650496,365050848.0,1437],[20240918,3170.9,3170.81,3170.94,3169.8,3170.05,3735792,373580224.0,1438],[20240918,3170.05,3169.89,3169.89,3169.17,3169.17,4075670,407567872.0,1439],[20240918,3169.17,3169.28,3169.64,3168.7,3169.17,3643149,364315840.0,1440],[20240918,3169.17,3169.02,3169.52,3168.88,3169.12,3999945,399995488.0,1441],[20240918,3169.12,3169.24,3169.24,3168.53,3168.97,3916831,391684032.0,1442],[20240918,3168.97,3169.06,3169.16,3168.27,3168.62,4554880,455488928.0,1443],[20240918,3168.62,3168.61,3168.61,3167.67,3167.76,4651276,465128576.0,1444],[20240918,3167.76,3167.73,3167.99,3167.58,3167.88,4621930,462193824.0,1445],[20240918,3167.88,3167.61,3168.11,3167.39,3167.99,4447827,444783680.0,1446],[20240918,3167.99,3167.72,3167.83,3167.31,3167.78,4177399,417740960.0,1447],[20240918,3167.78,3167.58,3167.85,3167.39,3167.77,4508177,450818848.0,1448],[20240918,3167.77,3167.61,3167.84,3167.35,3167.67,4472044,447205440.0,1449],[20240918,3167.67,3167.46,3168.17,3167.38,3168.03,4982034,498204512.0,1450],[20240918,3168.03,3168.36,3168.52,3167.88,3168.5,4653733,465374304.0,1451],[20240918,3168.5,3168.5,3168.94,3168.35,3168.61,5416115,541612608.0,1452],[20240918,3168.61,3168.77,3169.44,3168.4,3169.39,5623485,562349632.0,1453],[20240918,3169.39,3169.3,3169.44,3168.93,3169.11,5386790,538679936.0,1454],[20240918,3169.11,3169.28,3169.73,3169.15,3169.26,6176838,617684608.0,1455],[20240918,3169.26,3169.37,3169.47,3168.95,3168.95,6367509,636752000.0,1456],[20240918,3168.95,3169.47,3170.5,3169.42,3170.44,7403859,740386944.0,1457],[20240918,3170.44,3170.63,3170.63,3170.46,3170.62,439747,43974816.0,1458],[20240918,3170.62,3170.62,3170.62,3170.62,3170.62,0,0.0,1459],[20240918,3170.62,3170.51,3171.01,3170.51,3171.01,11347161,1134716160.0,1500]],"symbol":"000300.sh","name":"000300.sh","ver":2/*暴露外部用的方法*/};exports.SH_000300_M1_KLINE=SH_000300_M1_KLINE;