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/399001.sz.minute.kline.js ADDED Viewed

@@ -0,0 +1 @@

+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_399001_M1_KLINE={"data":[[20240614,9177.41,9177.41,9181.36,9162.62,9168.84,144340644,14434065408.0,931],[20240614,9168.84,9166.27,9170.1,9162.61,9170.1,67241739,6724174848.0,932],[20240614,9170.1,9171.74,9172.52,9163.99,9164.17,56542179,5654218752.0,933],[20240614,9164.17,9163.97,9164.53,9159.45,9163.72,59194666,5919467520.0,934],[20240614,9163.72,9163.22,9168.29,9159.68,9167.86,47739691,4773969920.0,935],[20240614,9167.86,9167.75,9179.56,9167.75,9176.26,48659283,4865929216.0,936],[20240614,9176.26,9176.33,9176.76,9169.79,9169.79,43408414,4340842496.0,937],[20240614,9169.79,9169.32,9170.93,9166.23,9170.93,40421365,4042137600.0,938],[20240614,9170.93,9170.61,9177.09,9170.61,9172.28,43631401,4363141120.0,939],[20240614,9172.28,9171.59,9171.59,9167.74,9169.71,38474825,3847483392.0,940],[20240614,9169.71,9169.94,9170.37,9158.8,9158.8,42678059,4267806720.0,941],[20240614,9158.8,9158.9,9159.43,9150.56,9150.56,36691302,3669131264.0,942],[20240614,9150.56,9149.35,9151.11,9146.96,9150.39,42379336,4237934592.0,943],[20240614,9150.39,9149.68,9149.68,9138.32,9140.33,37898474,3789848576.0,944],[20240614,9140.33,9140.26,9146.44,9140.26,9141.41,34637488,3463749632.0,945],[20240614,9141.41,9140.11,9150.42,9139.21,9150.33,32215028,3221504000.0,946],[20240614,9150.33,9151.15,9152.16,9149.04,9150.92,30329150,3032915968.0,947],[20240614,9150.92,9149.81,9156.19,9149.41,9156.19,30523546,3052355584.0,948],[20240614,9156.19,9154.61,9154.61,9145.74,9145.74,27350291,2735030272.0,949],[20240614,9145.74,9149.45,9155.68,9149.45,9155.68,27746132,2774614016.0,950],[20240614,9155.68,9155.34,9162.04,9155.34,9162.04,27007052,2700705792.0,951],[20240614,9162.04,9163.56,9171.29,9163.56,9169.32,27808800,2780880896.0,952],[20240614,9169.32,9169.36,9180.89,9169.36,9179.75,33337417,3333742592.0,953],[20240614,9179.75,9179.88,9182.22,9177.53,9182.22,30568112,3056812032.0,954],[20240614,9182.22,9181.9,9182.19,9176.42,9178.45,27346362,2734637056.0,955],[20240614,9178.45,9176.57,9177.7,9173.11,9173.2,28089621,2808963072.0,956],[20240614,9173.2,9172.92,9177.65,9172.52,9176.92,24728443,2472845312.0,957],[20240614,9176.92,9175.83,9175.83,9168.94,9168.94,24834530,2483453952.0,958],[20240614,9168.94,9168.35,9168.47,9160.28,9160.28,27157947,2715795456.0,959],[20240614,9160.28,9161.11,9165.57,9159.5,9165.28,24902689,2490269696.0,1000],[20240614,9165.28,9165.91,9170.96,9162.09,9162.09,29626031,2962604032.0,1001],[20240614,9162.09,9161.23,9161.23,9155.83,9157.97,27045388,2704539648.0,1002],[20240614,9157.97,9157.74,9163.7,9156.58,9163.7,23229800,2322980864.0,1003],[20240614,9163.7,9164.36,9171.41,9164.36,9168.42,24961588,2496159744.0,1004],[20240614,9168.42,9168.17,9168.39,9165.4,9165.73,20643993,2064400384.0,1005],[20240614,9165.73,9165.66,9169.91,9165.21,9169.49,22844448,2284445696.0,1006],[20240614,9169.49,9168.76,9171.9,9166.77,9170.85,23017217,2301722624.0,1007],[20240614,9170.85,9171.92,9178.94,9171.92,9178.49,22944473,2294448128.0,1008],[20240614,9178.49,9178.18,9180.37,9175.05,9175.05,22949224,2294923264.0,1009],[20240614,9175.05,9175.57,9178.98,9175.57,9176.11,24897936,2489794560.0,1010],[20240614,9176.11,9175.74,9179.53,9174.33,9179.53,24659712,2465972224.0,1011],[20240614,9179.53,9181.47,9192.8,9181.47,9189.84,26650532,2665054208.0,1012],[20240614,9189.84,9189.32,9190.44,9185.79,9186.14,22056296,2205630464.0,1013],[20240614,9186.14,9186.25,9187.83,9183.68,9183.68,19601478,1960148992.0,1014],[20240614,9183.68,9182.67,9185.4,9179.58,9185.4,24176057,2417606656.0,1015],[20240614,9185.4,9185.14,9185.14,9178.78,9179.08,20908431,2090844160.0,1016],[20240614,9179.08,9178.54,9179.37,9177.74,9178.79,20782272,2078228480.0,1017],[20240614,9178.79,9179.39,9180.62,9175.38,9175.38,18403155,1840316416.0,1018],[20240614,9175.38,9175.02,9175.4,9171.66,9171.66,18176071,1817608192.0,1019],[20240614,9171.66,9170.97,9170.97,9163.05,9163.05,22585825,2258583552.0,1020],[20240614,9163.05,9162.99,9165.16,9162.34,9162.91,19662920,1966292992.0,1021],[20240614,9162.91,9163.09,9170.43,9162.91,9169.95,20266999,2026700800.0,1022],[20240614,9169.95,9169.98,9170.85,9163.66,9163.66,19774658,1977466880.0,1023],[20240614,9163.66,9163.56,9163.56,9157.52,9157.52,17980940,1798094848.0,1024],[20240614,9157.52,9157.12,9159.66,9156.75,9157.49,16461814,1646182400.0,1025],[20240614,9157.49,9157.29,9158.1,9155.05,9155.05,15608537,1560854528.0,1026],[20240614,9155.05,9154.58,9161.89,9154.58,9159.42,16794246,1679425536.0,1027],[20240614,9159.42,9159.16,9159.92,9155.03,9155.18,14018633,1401864192.0,1028],[20240614,9155.18,9154.6,9154.87,9152.9,9153.52,14391367,1439137792.0,1029],[20240614,9153.52,9153.0,9157.07,9152.99,9156.76,13812687,1381269504.0,1030],[20240614,9156.76,9156.48,9164.74,9156.28,9164.03,19146335,1914634240.0,1031],[20240614,9164.03,9163.54,9163.54,9159.04,9159.25,16617789,1661779968.0,1032],[20240614,9159.25,9159.45,9169.28,9159.45,9168.02,17679966,1767997440.0,1033],[20240614,9168.02,9167.11,9167.11,9161.52,9163.31,13933927,1393393664.0,1034],[20240614,9163.31,9163.46,9163.89,9161.19,9161.19,13331652,1333166080.0,1035],[20240614,9161.19,9161.02,9161.02,9159.09,9159.7,12694310,1269432320.0,1036],[20240614,9159.7,9158.63,9158.63,9152.29,9157.12,17376860,1737687040.0,1037],[20240614,9157.12,9157.43,9157.54,9154.53,9154.61,12288807,1228881920.0,1038],[20240614,9154.61,9154.06,9157.41,9153.64,9157.04,13214668,1321467904.0,1039],[20240614,9157.04,9158.27,9159.07,9154.54,9154.98,13712579,1371258880.0,1040],[20240614,9154.98,9154.44,9155.12,9152.4,9152.8,13441588,1344159744.0,1041],[20240614,9152.8,9152.3,9153.05,9150.8,9152.35,13498934,1349894144.0,1042],[20240614,9152.35,9152.83,9152.83,9149.88,9150.26,12177234,1217724416.0,1043],[20240614,9150.26,9150.05,9155.91,9150.05,9155.36,14150030,1415004160.0,1044],[20240614,9155.36,9155.14,9158.37,9155.14,9155.84,14652858,1465286656.0,1045],[20240614,9155.84,9154.52,9155.01,9147.01,9147.1,14484100,1448411136.0,1046],[20240614,9147.1,9146.76,9151.47,9146.76,9151.18,13344265,1334427648.0,1047],[20240614,9151.18,9150.29,9157.14,9150.29,9156.41,17117012,1711702016.0,1048],[20240614,9156.41,9156.65,9158.81,9154.92,9154.92,13411771,1341177856.0,1049],[20240614,9154.92,9153.58,9155.74,9149.65,9155.74,13050010,1305001984.0,1050],[20240614,9155.74,9155.07,9158.17,9155.07,9158.06,12497214,1249722368.0,1051],[20240614,9158.06,9157.83,9158.09,9155.53,9156.47,11817607,1181761536.0,1052],[20240614,9156.47,9155.56,9158.11,9155.56,9156.43,11218279,1121828864.0,1053],[20240614,9156.43,9156.16,9156.16,9152.55,9155.82,13098506,1309851648.0,1054],[20240614,9155.82,9154.58,9159.69,9154.55,9158.92,11985379,1198538752.0,1055],[20240614,9158.92,9158.89,9160.12,9157.9,9157.91,10835550,1083555840.0,1056],[20240614,9157.91,9157.94,9159.99,9157.94,9159.07,10035024,1003503616.0,1057],[20240614,9159.07,9158.55,9160.75,9158.55,9160.19,11696366,1169637376.0,1058],[20240614,9160.19,9159.77,9159.97,9157.3,9159.65,12857007,1285701632.0,1059],[20240614,9159.65,9159.01,9159.63,9158.16,9158.92,12220653,1222066176.0,1100],[20240614,9158.92,9158.75,9163.93,9158.56,9163.35,13429465,1342947328.0,1101],[20240614,9163.35,9162.62,9167.79,9162.62,9167.79,13139630,1313964032.0,1102],[20240614,9167.79,9168.32,9168.83,9166.17,9167.48,13213851,1321385984.0,1103],[20240614,9167.48,9167.17,9168.24,9164.66,9164.66,10321092,1032110080.0,1104],[20240614,9164.66,9164.41,9169.01,9164.41,9168.64,11785331,1178533888.0,1105],[20240614,9168.64,9167.63,9167.84,9166.28,9166.61,11799909,1179992064.0,1106],[20240614,9166.61,9166.46,9171.67,9166.3,9170.49,13197303,1319731200.0,1107],[20240614,9170.49,9169.7,9174.3,9169.7,9172.55,15170756,1517076480.0,1108],[20240614,9172.55,9172.14,9172.14,9164.2,9164.2,16334184,1633419264.0,1109],[20240614,9164.2,9164.11,9164.11,9161.37,9161.37,14911233,1491124224.0,1110],[20240614,9161.37,9160.91,9168.35,9160.82,9168.32,13582654,1358266368.0,1111],[20240614,9168.32,9168.73,9171.59,9168.73,9170.01,12730360,1273036800.0,1112],[20240614,9170.01,9169.62,9175.56,9168.85,9174.28,14018468,1401847808.0,1113],[20240614,9174.28,9174.62,9184.92,9174.62,9184.92,15796954,1579696128.0,1114],[20240614,9184.92,9185.53,9186.91,9184.15,9186.91,14754110,1475411968.0,1115],[20240614,9186.91,9187.18,9201.8,9187.18,9201.8,21725009,2172502016.0,1116],[20240614,9201.8,9204.38,9215.07,9204.38,9212.35,27658475,2765848576.0,1117],[20240614,9212.35,9211.65,9212.04,9210.55,9211.79,17860352,1786036224.0,1118],[20240614,9211.79,9211.16,9211.38,9205.35,9205.79,16085472,1608548352.0,1119],[20240614,9205.79,9204.8,9207.64,9204.61,9204.61,12110389,1211039744.0,1120],[20240614,9204.61,9204.1,9204.9,9196.37,9196.37,14623039,1462304768.0,1121],[20240614,9196.37,9195.82,9196.13,9190.62,9190.62,12752641,1275265024.0,1122],[20240614,9190.62,9190.38,9191.27,9188.79,9190.85,12393013,1239302144.0,1123],[20240614,9190.85,9189.53,9189.8,9180.02,9180.85,14040749,1404076032.0,1124],[20240614,9180.85,9179.87,9180.52,9178.27,9178.27,9898875,989888512.0,1125],[20240614,9178.27,9177.7,9177.7,9173.63,9175.1,10902887,1090289664.0,1126],[20240614,9175.1,9175.25,9177.57,9175.25,9176.79,8854888,885489664.0,1127],[20240614,9176.79,9176.76,9177.9,9175.51,9176.72,9169625,916963328.0,1128],[20240614,9176.72,9177.48,9177.48,9175.29,9175.29,10330266,1033027584.0,1129],[20240614,9175.29,9175.56,9177.62,9174.84,9176.01,10122514,1012252672.0,1130],[20240614,9176.01,9177.02,9177.02,9170.73,9173.06,26975429,2697543680.0,1301],[20240614,9173.06,9172.99,9173.71,9170.66,9171.17,13293312,1329332224.0,1302],[20240614,9171.17,9171.4,9174.28,9171.4,9172.67,11588069,1158807552.0,1303],[20240614,9172.67,9172.25,9180.13,9171.71,9176.64,12939416,1293942784.0,1304],[20240614,9176.64,9175.99,9181.72,9175.45,9180.5,13683252,1368326144.0,1305],[20240614,9180.5,9179.65,9179.65,9174.45,9174.45,13492213,1349222400.0,1306],[20240614,9174.45,9174.0,9174.18,9171.88,9171.88,14253088,1425309696.0,1307],[20240614,9171.88,9172.17,9174.68,9171.47,9174.68,12442981,1244299264.0,1308],[20240614,9174.68,9174.2,9184.7,9174.2,9183.05,15650971,1565097984.0,1309],[20240614,9183.05,9182.33,9182.4,9177.25,9177.27,12071395,1207140352.0,1310],[20240614,9177.27,9176.5,9179.84,9175.98,9178.29,10981201,1098121216.0,1311],[20240614,9178.29,9178.0,9178.0,9175.0,9175.42,10978579,1097859072.0,1312],[20240614,9175.42,9174.41,9178.03,9174.01,9176.59,11781397,1178140672.0,1313],[20240614,9176.59,9176.2,9185.99,9175.8,9185.99,12819816,1281982464.0,1314],[20240614,9185.99,9186.15,9187.33,9185.49,9187.33,10691206,1069121536.0,1315],[20240614,9187.33,9187.05,9188.85,9186.7,9187.62,10316997,1031700480.0,1316],[20240614,9187.62,9187.58,9198.14,9187.58,9197.25,13191404,1319141376.0,1317],[20240614,9197.25,9196.93,9200.8,9196.93,9200.75,12131686,1213169664.0,1318],[20240614,9200.75,9199.82,9203.72,9199.82,9203.72,14969396,1496940544.0,1319],[20240614,9203.72,9202.77,9208.18,9202.77,9206.18,14407096,1440710656.0,1320],[20240614,9206.18,9206.12,9215.74,9206.12,9210.75,17724201,1772421120.0,1321],[20240614,9210.75,9210.86,9212.67,9206.18,9206.18,14025351,1402535936.0,1322],[20240614,9206.18,9205.94,9205.94,9202.27,9203.0,13151757,1315176448.0,1323],[20240614,9203.0,9202.15,9204.78,9202.15,9204.74,10689895,1068990464.0,1324],[20240614,9204.74,9204.63,9206.98,9202.01,9202.01,11576271,1157627904.0,1325],[20240614,9202.01,9201.06,9201.22,9194.34,9195.23,14873384,1487339520.0,1326],[20240614,9195.23,9194.94,9207.21,9194.94,9207.21,13769431,1376944128.0,1327],[20240614,9207.21,9208.79,9215.07,9208.79,9214.57,16406603,1640660992.0,1328],[20240614,9214.57,9215.27,9218.05,9215.27,9218.01,13393255,1339326464.0,1329],[20240614,9218.01,9217.93,9218.8,9215.31,9216.27,12032073,1203208192.0,1330],[20240614,9216.27,9216.01,9220.56,9215.01,9220.56,14857329,1485733888.0,1331],[20240614,9220.56,9220.7,9222.05,9216.98,9222.05,14213111,1421312000.0,1332],[20240614,9222.05,9221.3,9225.35,9221.3,9223.27,15250873,1525088256.0,1333],[20240614,9223.27,9222.63,9222.64,9215.32,9215.32,13921802,1392181248.0,1334],[20240614,9215.32,9215.26,9217.18,9213.76,9213.76,12364996,1236500480.0,1335],[20240614,9213.76,9213.42,9218.88,9212.53,9218.87,13441422,1344143360.0,1336],[20240614,9218.87,9218.49,9231.14,9218.49,9231.14,18769171,1876918272.0,1337],[20240614,9231.14,9230.09,9231.78,9229.38,9231.78,15278728,1527873536.0,1338],[20240614,9231.78,9231.61,9237.15,9231.61,9237.15,16118240,1611825152.0,1339],[20240614,9237.15,9237.49,9239.49,9235.01,9239.49,17490895,1749090304.0,1340],[20240614,9239.49,9240.47,9250.85,9240.47,9250.85,22701330,2270134272.0,1341],[20240614,9250.85,9250.5,9251.22,9249.2,9250.22,19004447,1900445696.0,1342],[20240614,9250.22,9250.34,9255.77,9250.34,9251.74,20931862,2093187072.0,1343],[20240614,9251.74,9250.58,9251.29,9248.6,9249.39,16616642,1661665280.0,1344],[20240614,9249.39,9249.24,9260.0,9248.77,9260.0,20390204,2039021568.0,1345],[20240614,9260.0,9259.55,9265.96,9259.55,9260.21,28521255,2852126720.0,1346],[20240614,9260.21,9260.23,9260.23,9256.44,9256.44,18397911,1839792128.0,1347],[20240614,9256.44,9256.37,9256.37,9250.98,9250.98,14888133,1488814080.0,1348],[20240614,9250.98,9250.3,9257.43,9250.3,9256.39,15931135,1593114624.0,1349],[20240614,9256.39,9256.15,9256.15,9249.38,9249.5,14433966,1443397632.0,1350],[20240614,9249.5,9249.27,9249.27,9245.53,9246.07,13677355,1367736320.0,1351],[20240614,9246.07,9245.33,9245.33,9240.24,9240.24,15054921,1505492992.0,1352],[20240614,9240.24,9239.26,9239.68,9232.25,9232.25,16813252,1681326080.0,1353],[20240614,9232.25,9232.28,9237.56,9232.28,9237.56,13426025,1342603264.0,1354],[20240614,9237.56,9236.54,9238.3,9236.54,9236.6,12098590,1209860096.0,1355],[20240614,9236.6,9235.88,9235.88,9231.57,9231.57,12762798,1276280832.0,1356],[20240614,9231.57,9231.09,9233.61,9230.66,9232.63,13063937,1306394624.0,1357],[20240614,9232.63,9232.83,9234.46,9232.38,9233.76,10654177,1065418752.0,1358],[20240614,9233.76,9233.09,9240.23,9233.09,9239.77,12900096,1290010624.0,1359],[20240614,9239.77,9239.63,9240.98,9238.8,9238.89,11524824,1152483328.0,1400],[20240614,9238.89,9237.67,9238.65,9234.8,9238.13,13014127,1301413888.0,1401],[20240614,9238.13,9239.17,9240.58,9237.15,9240.07,12725444,1272545280.0,1402],[20240614,9240.07,9239.74,9240.09,9237.69,9238.93,12321739,1232175104.0,1403],[20240614,9238.93,9238.34,9238.34,9228.33,9228.33,16932198,1693220864.0,1404],[20240614,9228.33,9227.38,9231.14,9227.38,9231.14,12774596,1277460480.0,1405],[20240614,9231.14,9231.24,9232.71,9231.24,9232.11,11145699,1114570752.0,1406],[20240614,9232.11,9231.66,9238.42,9231.66,9238.16,11691941,1169195008.0,1407],[20240614,9238.16,9238.36,9242.83,9237.23,9242.83,11349842,1134985216.0,1408],[20240614,9242.83,9241.41,9243.47,9241.25,9242.03,11148319,1114832896.0,1409],[20240614,9242.03,9242.53,9243.17,9241.69,9242.67,10509999,1051000832.0,1410],[20240614,9242.67,9242.75,9245.77,9242.75,9244.04,11003484,1100349440.0,1411],[20240614,9244.04,9243.68,9247.66,9243.68,9247.06,12150364,1215037440.0,1412],[20240614,9247.06,9248.23,9248.62,9242.61,9242.74,12675309,1267531776.0,1413],[20240614,9242.74,9240.65,9241.2,9236.97,9238.27,12309617,1230962688.0,1414],[20240614,9238.27,9237.04,9238.1,9236.68,9236.68,10532938,1053294592.0,1415],[20240614,9236.68,9236.46,9237.73,9235.2,9235.2,10834074,1083408384.0,1416],[20240614,9235.2,9234.92,9241.38,9234.92,9240.73,12910582,1291059200.0,1417],[20240614,9240.73,9240.85,9242.76,9240.85,9242.28,10264893,1026490368.0,1418],[20240614,9242.28,9242.2,9243.37,9240.16,9240.16,10801634,1080164352.0,1419],[20240614,9240.16,9239.21,9243.73,9239.21,9242.43,12519007,1251901440.0,1420],[20240614,9242.43,9241.6,9242.99,9240.54,9242.58,11977677,1197768704.0,1421],[20240614,9242.58,9242.84,9245.05,9242.84,9243.57,11856763,1185677312.0,1422],[20240614,9243.57,9243.84,9243.92,9241.63,9242.08,12221473,1222148096.0,1423],[20240614,9242.08,9241.8,9242.18,9240.23,9240.23,11288239,1128824832.0,1424],[20240614,9240.23,9240.44,9240.44,9236.26,9237.06,14528339,1452834816.0,1425],[20240614,9237.06,9235.53,9237.19,9234.46,9235.46,12124477,1212448768.0,1426],[20240614,9235.46,9235.21,9235.54,9230.36,9230.96,13688495,1368850432.0,1427],[20240614,9230.96,9230.8,9235.61,9230.8,9234.88,13111779,1311178752.0,1428],[20240614,9234.88,9234.41,9235.34,9234.25,9234.53,11462238,1146224640.0,1429],[20240614,9234.53,9234.4,9237.66,9233.79,9237.66,12445278,1244528640.0,1430],[20240614,9237.66,9237.47,9241.51,9237.47,9240.24,15188942,1518895104.0,1431],[20240614,9240.24,9240.86,9243.45,9239.64,9242.64,13238590,1323859968.0,1432],[20240614,9242.64,9242.19,9246.32,9242.11,9246.32,13982751,1398276096.0,1433],[20240614,9246.32,9247.32,9247.32,9244.84,9246.53,13272670,1327267840.0,1434],[20240614,9246.53,9246.06,9251.67,9245.7,9251.67,15325584,1532559360.0,1435],[20240614,9251.67,9251.26,9252.15,9250.13,9251.72,14229495,1422950400.0,1436],[20240614,9251.72,9252.3,9256.0,9252.21,9255.17,14582735,1458274304.0,1437],[20240614,9255.17,9256.61,9259.35,9256.39,9258.21,16781467,1678147584.0,1438],[20240614,9258.21,9259.8,9261.84,9258.35,9261.51,16441989,1644199936.0,1439],[20240614,9261.51,9261.43,9263.21,9260.91,9263.04,16316817,1631682560.0,1440],[20240614,9263.04,9262.93,9263.18,9261.72,9262.74,16848640,1684865024.0,1441],[20240614,9262.74,9261.74,9262.07,9260.47,9261.43,15858717,1585872896.0,1442],[20240614,9261.43,9261.59,9261.75,9258.12,9258.19,16612382,1661239296.0,1443],[20240614,9258.19,9257.62,9257.62,9254.57,9254.99,17355891,1735589888.0,1444],[20240614,9254.99,9255.72,9256.27,9254.34,9254.35,17332297,1733230592.0,1445],[20240614,9254.35,9254.51,9254.6,9251.38,9251.64,18370057,1837006848.0,1446],[20240614,9251.64,9251.57,9252.71,9251.22,9252.71,19424532,1942454272.0,1447],[20240614,9252.71,9252.46,9252.46,9249.67,9250.41,18236036,1823604736.0,1448],[20240614,9250.41,9250.1,9251.48,9249.73,9251.1,18746235,1874624512.0,1449],[20240614,9251.1,9250.26,9252.11,9249.92,9251.58,19546758,1954676736.0,1450],[20240614,9251.58,9251.66,9252.42,9250.21,9252.26,22050562,2205057024.0,1451],[20240614,9252.26,9250.89,9252.19,9250.38,9251.07,22571243,2257125376.0,1452],[20240614,9251.07,9251.23,9252.44,9250.7,9252.26,21718621,2171863040.0,1453],[20240614,9252.26,9252.09,9254.13,9252.01,9253.27,24450486,2445049856.0,1454],[20240614,9253.27,9253.07,9253.84,9251.96,9253.27,27678794,2767880192.0,1455],[20240614,9253.27,9252.65,9256.09,9252.52,9255.21,31308503,3130851328.0,1456],[20240614,9255.21,9254.15,9256.45,9254.15,9255.52,33800837,3380084736.0,1457],[20240614,9255.52,9255.32,9255.32,9255.32,9255.32,2348810,234881024.0,1458],[20240614,9255.32,9255.32,9255.32,9255.32,9255.32,0,0.0,1459],[20240614,9255.32,9252.14,9252.25,9252.14,9252.25,102142115,10214211584.0,1500],[20240617,9252.25,9209.46,9232.48,9202.17,9224.92,173881579,17388158976.0,931],[20240617,9224.92,9224.18,9234.15,9222.96,9234.02,74958468,7495847936.0,932],[20240617,9234.02,9233.91,9234.12,9228.32,9233.11,68960943,6896095232.0,933],[20240617,9233.11,9232.43,9233.23,9228.46,9228.58,60669084,6066909184.0,934],[20240617,9228.58,9229.23,9238.4,9227.1,9238.4,54695229,5469523968.0,935],[20240617,9238.4,9239.83,9241.3,9237.0,9237.95,52907123,5290713088.0,936],[20240617,9237.95,9239.26,9245.38,9239.26,9242.96,48372852,4837285888.0,937],[20240617,9242.96,9242.59,9244.28,9240.94,9244.28,44527934,4452794368.0,938],[20240617,9244.28,9244.75,9244.75,9237.64,9238.78,54385408,5438541824.0,939],[20240617,9238.78,9237.12,9238.69,9234.87,9235.82,46865766,4686577664.0,940],[20240617,9235.82,9234.27,9238.52,9234.27,9238.52,43045224,4304523264.0,941],[20240617,9238.52,9237.88,9239.29,9236.26,9239.29,38864067,3886407680.0,942],[20240617,9239.29,9239.39,9239.92,9230.18,9231.18,36145306,3614531584.0,943],[20240617,9231.18,9231.52,9234.23,9231.09,9231.72,35595866,3559587840.0,944],[20240617,9231.72,9230.95,9231.29,9219.78,9219.78,34587926,3458793472.0,945],[20240617,9219.78,9220.5,9220.5,9216.21,9217.6,38373283,3837329408.0,946],[20240617,9217.6,9217.91,9223.5,9217.91,9222.47,36536637,3653664768.0,947],[20240617,9222.47,9222.61,9222.96,9216.1,9218.13,31837788,3183779840.0,948],[20240617,9218.13,9218.72,9227.27,9218.72,9227.27,30244120,3024412672.0,949],[20240617,9227.27,9227.33,9230.79,9223.24,9230.79,28412466,2841247744.0,950],[20240617,9230.79,9230.02,9230.13,9223.59,9224.6,31264678,3126468608.0,951],[20240617,9224.6,9223.94,9226.29,9219.36,9221.23,29548697,2954870784.0,952],[20240617,9221.23,9219.26,9223.47,9217.67,9222.72,28559842,2855985152.0,953],[20240617,9222.72,9221.88,9237.2,9221.88,9235.93,34230425,3423043584.0,954],[20240617,9235.93,9237.04,9240.21,9235.88,9239.62,24865904,2486591488.0,955],[20240617,9239.62,9239.03,9246.73,9239.03,9246.49,25619733,2561974272.0,956],[20240617,9246.49,9246.94,9251.76,9246.82,9251.76,24764651,2476466176.0,957],[20240617,9251.76,9250.44,9251.71,9249.0,9250.96,23666598,2366660608.0,958],[20240617,9250.96,9250.77,9262.72,9250.77,9262.72,25927179,2592718848.0,959],[20240617,9262.72,9262.03,9270.9,9262.03,9270.05,26659872,2665988096.0,1000],[20240617,9270.05,9268.99,9268.99,9260.55,9261.31,27553782,2755379200.0,1001],[20240617,9261.31,9260.72,9266.88,9260.02,9266.88,28932086,2893209600.0,1002],[20240617,9266.88,9266.22,9266.99,9260.42,9265.69,25756539,2575654912.0,1003],[20240617,9265.69,9265.42,9265.42,9260.67,9263.47,24719187,2471919616.0,1004],[20240617,9263.47,9262.97,9264.37,9259.84,9264.37,23870493,2387050496.0,1005],[20240617,9264.37,9263.26,9263.26,9257.82,9258.8,24979365,2497937408.0,1006],[20240617,9258.8,9258.25,9261.14,9258.19,9260.84,23768260,2376826880.0,1007],[20240617,9260.84,9260.96,9267.08,9258.69,9258.69,24907441,2490744832.0,1008],[20240617,9258.69,9257.8,9261.75,9256.77,9261.75,20825366,2082537472.0,1009],[20240617,9261.75,9260.94,9260.94,9257.39,9258.73,20846502,2084651008.0,1010],[20240617,9258.73,9258.39,9258.97,9254.93,9257.33,23286242,2328625152.0,1011],[20240617,9257.33,9259.44,9266.7,9259.44,9266.7,23638170,2363817984.0,1012],[20240617,9266.7,9266.72,9266.72,9260.93,9263.77,21060966,2106097664.0,1013],[20240617,9263.77,9263.68,9267.7,9263.24,9267.39,17990114,1799012352.0,1014],[20240617,9267.39,9266.89,9273.25,9266.15,9270.44,18990849,1899085824.0,1015],[20240617,9270.44,9270.73,9274.42,9270.68,9273.24,18570106,1857011712.0,1016],[20240617,9273.24,9272.35,9272.35,9270.12,9272.0,18277491,1827749888.0,1017],[20240617,9272.0,9272.48,9273.75,9272.04,9273.24,18287482,1828749312.0,1018],[20240617,9273.24,9273.65,9276.39,9272.23,9276.39,18631711,1863172096.0,1019],[20240617,9276.39,9276.41,9278.15,9276.04,9278.15,18837330,1883734016.0,1020],[20240617,9278.15,9278.47,9282.57,9278.47,9281.72,22813563,2281357312.0,1021],[20240617,9281.72,9281.9,9282.92,9280.23,9280.49,22926450,2292645888.0,1022],[20240617,9280.49,9281.83,9288.46,9281.83,9284.62,22617121,2261712896.0,1023],[20240617,9284.62,9285.04,9286.65,9284.07,9286.65,24244053,2424406016.0,1024],[20240617,9286.65,9286.08,9287.65,9282.48,9282.69,22200147,2220015616.0,1025],[20240617,9282.69,9281.77,9290.76,9281.34,9290.76,20883854,2088386560.0,1026],[20240617,9290.76,9290.96,9295.54,9290.96,9292.81,21256918,2125692928.0,1027],[20240617,9292.81,9292.76,9294.16,9292.63,9293.73,18249147,1824915456.0,1028],[20240617,9293.73,9293.93,9297.8,9293.93,9296.58,18149530,1814953984.0,1029],[20240617,9296.58,9296.8,9296.8,9289.29,9289.69,20053023,2005303296.0,1030],[20240617,9289.69,9289.04,9293.2,9287.62,9293.2,16705773,1670578176.0,1031],[20240617,9293.2,9293.6,9295.08,9289.68,9289.68,15989791,1598980096.0,1032],[20240617,9289.68,9290.65,9295.83,9290.65,9295.28,17422408,1742241792.0,1033],[20240617,9295.28,9295.17,9296.76,9294.83,9295.43,16673660,1667366912.0,1034],[20240617,9295.43,9295.3,9295.65,9288.57,9288.69,17364246,1736425472.0,1035],[20240617,9288.69,9288.03,9288.03,9279.13,9280.07,21118641,2111864832.0,1036],[20240617,9280.07,9280.59,9283.47,9280.51,9282.53,15032638,1503264768.0,1037],[20240617,9282.53,9283.58,9288.51,9282.67,9288.12,14058281,1405829120.0,1038],[20240617,9288.12,9288.46,9289.33,9286.93,9289.06,14635979,1463599104.0,1039],[20240617,9289.06,9288.86,9289.17,9286.53,9287.99,14971362,1497137152.0,1040],[20240617,9287.99,9287.66,9291.75,9287.66,9289.19,15021169,1502117888.0,1041],[20240617,9289.19,9288.97,9288.97,9285.17,9285.39,13946708,1394671616.0,1042],[20240617,9285.39,9284.53,9285.68,9282.25,9285.59,13498440,1349844992.0,1043],[20240617,9285.59,9286.15,9287.02,9284.36,9284.36,11749284,1174929408.0,1044],[20240617,9284.36,9284.47,9285.21,9283.16,9284.32,12011757,1201176576.0,1045],[20240617,9284.32,9283.64,9284.57,9279.41,9280.54,13062789,1306279936.0,1046],[20240617,9280.54,9281.36,9284.05,9280.39,9283.36,12136111,1213612032.0,1047],[20240617,9283.36,9283.23,9283.24,9277.1,9277.1,12783933,1278394368.0,1048],[20240617,9277.1,9277.58,9285.46,9277.51,9285.18,13979965,1397997568.0,1049],[20240617,9285.18,9285.17,9288.88,9284.62,9288.22,11890187,1189019648.0,1050],[20240617,9288.22,9288.06,9293.82,9288.06,9292.59,17264794,1726480384.0,1051],[20240617,9292.59,9293.7,9295.59,9291.8,9292.03,14766235,1476624384.0,1052],[20240617,9292.03,9292.47,9292.62,9290.16,9290.42,12332554,1233256448.0,1053],[20240617,9290.42,9290.45,9290.45,9285.94,9286.08,12477227,1247723520.0,1054],[20240617,9286.08,9286.68,9289.72,9286.59,9287.94,11419965,1141997568.0,1055],[20240617,9287.94,9287.83,9290.29,9287.65,9287.65,11541535,1154154496.0,1056],[20240617,9287.65,9287.52,9287.52,9278.55,9278.93,17003960,1700397056.0,1057],[20240617,9278.93,9279.01,9282.03,9278.86,9282.0,11681619,1168162816.0,1058],[20240617,9282.0,9282.16,9288.74,9282.16,9288.57,13228270,1322827776.0,1059],[20240617,9288.57,9288.84,9292.63,9288.84,9292.45,13955063,1395507200.0,1100],[20240617,9292.45,9291.57,9291.57,9289.22,9289.86,12067954,1206796288.0,1101],[20240617,9289.86,9289.86,9296.0,9289.86,9295.72,12632218,1263222784.0,1102],[20240617,9295.72,9295.61,9296.25,9289.58,9289.58,13294295,1329430528.0,1103],[20240617,9289.58,9289.33,9289.33,9284.09,9284.26,11045268,1104527360.0,1104],[20240617,9284.26,9283.85,9284.53,9283.01,9283.91,10646970,1064697856.0,1105],[20240617,9283.91,9283.66,9285.07,9282.89,9283.47,10759693,1075970048.0,1106],[20240617,9283.47,9283.32,9283.32,9277.54,9277.54,11466495,1146650624.0,1107],[20240617,9277.54,9277.4,9277.8,9276.36,9276.8,12230974,1223098368.0,1108],[20240617,9276.8,9277.33,9277.33,9275.66,9276.88,9774522,977453056.0,1109],[20240617,9276.88,9277.25,9278.72,9275.17,9275.76,9776487,977649664.0,1110],[20240617,9275.76,9275.65,9275.65,9268.36,9268.36,12983491,1298350080.0,1111],[20240617,9268.36,9268.27,9268.27,9263.56,9263.56,14471484,1447149568.0,1112],[20240617,9263.56,9263.07,9266.08,9263.07,9263.96,11838086,1183809536.0,1113],[20240617,9263.96,9265.29,9266.24,9263.69,9264.37,9305941,930594816.0,1114],[20240617,9264.37,9265.38,9267.05,9264.28,9266.54,8507384,850739200.0,1115],[20240617,9266.54,9266.67,9272.87,9265.3,9270.55,9496486,949649408.0,1116],[20240617,9270.55,9272.49,9274.04,9271.63,9274.04,8288657,828866560.0,1117],[20240617,9274.04,9273.74,9274.96,9271.23,9274.79,9418330,941834240.0,1118],[20240617,9274.79,9275.49,9279.74,9275.49,9278.44,9608062,960806912.0,1119],[20240617,9278.44,9279.23,9279.23,9275.39,9277.45,9146197,914620416.0,1120],[20240617,9277.45,9277.0,9277.68,9275.07,9277.0,8203132,820314112.0,1121],[20240617,9277.0,9277.76,9283.15,9277.76,9282.02,11916240,1191624704.0,1122],[20240617,9282.02,9283.18,9285.51,9281.9,9284.46,10806550,1080655872.0,1123],[20240617,9284.46,9284.27,9286.51,9284.0,9286.2,9217957,921796608.0,1124],[20240617,9286.2,9286.78,9288.08,9285.83,9287.67,9585122,958513152.0,1125],[20240617,9287.67,9287.53,9287.53,9281.65,9281.98,10004716,1000472576.0,1126],[20240617,9281.98,9282.02,9283.97,9281.72,9282.33,8683347,868335616.0,1127],[20240617,9282.33,9281.19,9284.9,9279.67,9284.9,9410143,941015040.0,1128],[20240617,9284.9,9284.42,9285.63,9284.38,9284.4,8912725,891273216.0,1129],[20240617,9284.4,9284.59,9287.25,9284.59,9286.38,10627800,1062780928.0,1130],[20240617,9286.38,9286.84,9286.84,9273.25,9274.69,31122708,3112271872.0,1301],[20240617,9274.69,9275.29,9279.17,9273.82,9279.17,14101210,1410121728.0,1302],[20240617,9279.17,9279.09,9285.37,9279.09,9284.89,17776631,1777664000.0,1303],[20240617,9284.89,9285.6,9288.87,9283.04,9285.56,14943181,1494319104.0,1304],[20240617,9285.56,9285.21,9287.47,9284.77,9284.77,10455274,1045528576.0,1305],[20240617,9284.77,9284.68,9284.68,9281.31,9282.68,11457977,1145798656.0,1306],[20240617,9282.68,9283.06,9286.6,9281.83,9285.05,13431921,1343193088.0,1307],[20240617,9285.05,9284.33,9284.33,9281.18,9281.86,12078274,1207828480.0,1308],[20240617,9281.86,9281.63,9284.23,9281.63,9283.82,9981122,998113280.0,1309],[20240617,9283.82,9284.18,9290.02,9284.18,9287.52,14557501,1455751168.0,1310],[20240617,9287.52,9286.25,9286.25,9282.67,9283.3,11948185,1194819584.0,1311],[20240617,9283.3,9283.08,9284.64,9282.79,9284.64,9698006,969801728.0,1312],[20240617,9284.64,9284.6,9287.24,9284.34,9287.1,9832356,983236608.0,1313],[20240617,9287.1,9287.21,9287.48,9284.98,9285.17,9852671,985268224.0,1314],[20240617,9285.17,9284.93,9286.95,9284.45,9286.46,10034863,1003487232.0,1315],[20240617,9286.46,9286.18,9290.68,9286.18,9290.68,10899609,1089961984.0,1316],[20240617,9290.68,9290.16,9292.8,9290.16,9291.79,10321911,1032192000.0,1317],[20240617,9291.79,9291.56,9291.94,9287.7,9288.25,10511965,1051197440.0,1318],[20240617,9288.25,9288.15,9288.38,9286.69,9288.38,9370329,937033728.0,1319],[20240617,9288.38,9288.07,9292.25,9288.07,9291.96,9305775,930578432.0,1320],[20240617,9291.96,9291.91,9292.68,9291.21,9292.53,8878808,887881728.0,1321],[20240617,9292.53,9292.65,9293.51,9288.28,9288.28,9440451,944046080.0,1322],[20240617,9288.28,9289.21,9291.07,9288.04,9290.74,9965722,996573184.0,1323],[20240617,9290.74,9290.56,9291.05,9288.26,9288.26,10381222,1038123008.0,1324],[20240617,9288.26,9288.81,9289.14,9286.12,9286.12,11258420,1125842944.0,1325],[20240617,9286.12,9285.75,9286.16,9284.2,9284.33,10769193,1076920320.0,1326],[20240617,9284.33,9284.01,9285.76,9284.01,9285.26,9532857,953286656.0,1327],[20240617,9285.26,9285.21,9285.21,9282.02,9282.35,9614121,961413120.0,1328],[20240617,9282.35,9282.45,9286.85,9282.45,9286.72,10133494,1013350400.0,1329],[20240617,9286.72,9286.58,9286.58,9285.02,9286.41,9853001,985300992.0,1330],[20240617,9286.41,9286.36,9288.8,9286.2,9288.8,10533594,1053360128.0,1331],[20240617,9288.8,9288.96,9288.96,9284.41,9285.07,10337966,1033797632.0,1332],[20240617,9285.07,9284.99,9285.66,9284.46,9285.66,8595364,859537408.0,1333],[20240617,9285.66,9286.13,9288.55,9285.98,9288.44,8833587,883359744.0,1334],[20240617,9288.44,9289.08,9290.43,9288.96,9289.85,8974814,897482752.0,1335],[20240617,9289.85,9290.4,9290.81,9289.33,9290.33,8919111,891912192.0,1336],[20240617,9290.33,9290.6,9295.67,9290.6,9294.5,11126039,1112604672.0,1337],[20240617,9294.5,9294.91,9295.79,9294.01,9295.79,9231391,923140096.0,1338],[20240617,9295.79,9295.61,9297.65,9295.61,9297.55,9276943,927694848.0,1339],[20240617,9297.55,9297.47,9298.01,9293.98,9294.68,10390066,1039007744.0,1340],[20240617,9294.68,9294.3,9294.58,9292.41,9292.58,8935823,893583360.0,1341],[20240617,9292.58,9292.06,9295.33,9291.69,9294.97,9311018,931102720.0,1342],[20240617,9294.97,9294.5,9294.58,9292.74,9293.71,8310937,831094784.0,1343],[20240617,9293.71,9293.32,9294.34,9292.07,9292.07,8216892,821690368.0,1344],[20240617,9292.07,9292.34,9292.34,9290.29,9290.7,9143245,914325504.0,1345],[20240617,9290.7,9290.37,9290.51,9285.36,9285.49,13161586,1316159488.0,1346],[20240617,9285.49,9285.55,9286.81,9285.43,9286.11,9853980,985399296.0,1347],[20240617,9286.11,9286.15,9287.38,9285.45,9287.14,9149801,914980864.0,1348],[20240617,9287.14,9287.64,9288.57,9286.65,9287.86,8639604,863961088.0,1349],[20240617,9287.86,9287.57,9290.39,9287.57,9290.39,9046907,904691712.0,1350],[20240617,9290.39,9289.08,9291.4,9289.08,9291.4,8601590,860160000.0,1351],[20240617,9291.4,9291.11,9291.25,9285.49,9286.72,13382114,1338212352.0,1352],[20240617,9286.72,9287.14,9291.51,9287.11,9290.13,11130624,1113063424.0,1353],[20240617,9290.13,9289.56,9291.65,9289.41,9291.41,9051167,905117696.0,1354],[20240617,9291.41,9291.46,9292.86,9291.46,9292.04,8980062,898007040.0,1355],[20240617,9292.04,9291.8,9291.8,9289.96,9290.43,8234587,823459840.0,1356],[20240617,9290.43,9290.39,9290.39,9287.97,9287.97,9562678,956268544.0,1357],[20240617,9287.97,9288.17,9288.25,9286.21,9286.54,8111382,811139072.0,1358],[20240617,9286.54,9286.42,9286.42,9282.51,9282.51,9906085,990609408.0,1359],[20240617,9282.51,9282.0,9282.0,9279.27,9279.42,10972355,1097236480.0,1400],[20240617,9279.42,9279.09,9280.48,9277.87,9277.87,11050015,1105002496.0,1401],[20240617,9277.87,9278.21,9279.77,9277.24,9279.77,12520316,1252032512.0,1402],[20240617,9279.77,9279.87,9280.11,9279.34,9280.01,10636811,1063682048.0,1403],[20240617,9280.01,9279.77,9284.52,9279.77,9283.79,10970717,1097072640.0,1404],[20240617,9283.79,9283.62,9284.14,9283.01,9283.75,9293322,929333248.0,1405],[20240617,9283.75,9283.61,9283.76,9282.41,9283.48,9032162,903217152.0,1406],[20240617,9283.48,9283.12,9283.64,9280.96,9281.11,9471582,947159040.0,1407],[20240617,9281.11,9281.21,9281.23,9279.2,9279.2,10878311,1087832064.0,1408],[20240617,9279.2,9279.81,9281.76,9279.81,9280.22,10883881,1088389120.0,1409],[20240617,9280.22,9280.35,9280.35,9278.39,9278.39,11184693,1118470144.0,1410],[20240617,9278.39,9278.84,9278.84,9272.84,9272.84,16414137,1641414656.0,1411],[20240617,9272.84,9272.82,9273.48,9271.93,9272.01,12571434,1257144320.0,1412],[20240617,9272.01,9271.93,9277.77,9271.93,9277.62,12944989,1294499840.0,1413],[20240617,9277.62,9277.31,9279.58,9276.71,9279.58,9356239,935624704.0,1414],[20240617,9279.58,9279.87,9283.24,9279.69,9283.24,11036905,1103691776.0,1415],[20240617,9283.24,9283.19,9284.04,9282.81,9283.83,8953517,895352832.0,1416],[20240617,9283.83,9283.68,9284.91,9283.68,9284.65,8930909,893091840.0,1417],[20240617,9284.65,9283.9,9284.38,9283.51,9284.01,8232950,823296000.0,1418],[20240617,9284.01,9282.59,9284.04,9282.18,9282.71,8500666,850067456.0,1419],[20240617,9282.71,9282.3,9282.31,9278.63,9278.67,10282588,1028259840.0,1420],[20240617,9278.67,9278.69,9280.33,9278.02,9279.96,9010535,901054464.0,1421],[20240617,9279.96,9278.94,9279.32,9275.86,9275.86,9513852,951386112.0,1422],[20240617,9275.86,9275.88,9276.56,9274.53,9275.73,9391301,939130880.0,1423],[20240617,9275.73,9275.26,9275.63,9274.39,9275.09,8778209,877821952.0,1424],[20240617,9275.09,9273.66,9276.73,9273.66,9276.73,9483050,948305920.0,1425],[20240617,9276.73,9276.76,9276.84,9275.93,9276.09,9354599,935460864.0,1426],[20240617,9276.09,9276.02,9276.55,9273.18,9273.44,9646235,964624384.0,1427],[20240617,9273.44,9273.25,9273.55,9271.45,9271.45,10201323,1020133376.0,1428],[20240617,9271.45,9271.71,9271.71,9270.0,9270.38,9751094,975110144.0,1429],[20240617,9270.38,9270.4,9270.91,9269.11,9270.04,10032241,1003225088.0,1430],[20240617,9270.04,9269.31,9273.48,9269.12,9273.23,12622550,1262256128.0,1431],[20240617,9273.23,9273.54,9277.2,9273.54,9277.09,11765340,1176535040.0,1432],[20240617,9277.09,9277.39,9278.12,9276.26,9276.7,10391707,1039171584.0,1433],[20240617,9276.7,9275.9,9275.9,9272.27,9272.64,11445852,1144586240.0,1434],[20240617,9272.64,9272.24,9275.59,9272.24,9273.93,11205008,1120501760.0,1435],[20240617,9273.93,9273.02,9273.02,9270.19,9271.34,11680471,1168048128.0,1436],[20240617,9271.34,9271.47,9274.57,9271.35,9272.98,11446182,1144619008.0,1437],[20240617,9272.98,9272.52,9273.38,9272.04,9273.38,10942536,1094254592.0,1438],[20240617,9273.38,9273.19,9276.15,9273.19,9275.19,11888547,1188855808.0,1439],[20240617,9275.19,9275.46,9279.23,9275.46,9279.23,12360079,1236008960.0,1440],[20240617,9279.23,9278.38,9278.38,9276.63,9277.13,12862740,1286275072.0,1441],[20240617,9277.13,9276.4,9276.93,9275.31,9276.82,12290283,1229029376.0,1442],[20240617,9276.82,9276.42,9279.07,9276.42,9277.69,13311007,1331101696.0,1443],[20240617,9277.69,9277.6,9278.03,9276.66,9277.1,12886662,1288667136.0,1444],[20240617,9277.1,9276.95,9277.3,9275.78,9276.57,13685549,1368555520.0,1445],[20240617,9276.57,9276.27,9276.28,9274.13,9274.57,15850524,1585053696.0,1446],[20240617,9274.57,9273.63,9276.35,9273.63,9276.33,15885261,1588527104.0,1447],[20240617,9276.33,9275.93,9277.66,9275.93,9277.59,15109641,1510965248.0,1448],[20240617,9277.59,9276.4,9277.56,9275.37,9277.43,16592395,1659240448.0,1449],[20240617,9277.43,9276.94,9277.65,9276.84,9276.99,16344668,1634467840.0,1450],[20240617,9276.99,9276.92,9277.15,9275.76,9276.17,18044672,1804468224.0,1451],[20240617,9276.17,9275.56,9276.27,9274.82,9276.09,20452794,2045280256.0,1452],[20240617,9276.09,9275.87,9276.82,9275.54,9275.98,19119134,1911914496.0,1453],[20240617,9275.98,9275.82,9277.07,9275.74,9276.54,21177948,2117795840.0,1454],[20240617,9276.54,9276.48,9277.49,9276.48,9277.11,24375778,2437578752.0,1455],[20240617,9277.11,9276.55,9278.77,9276.55,9277.93,27519541,2751954944.0,1456],[20240617,9277.93,9278.81,9280.58,9278.66,9280.58,31758735,3175874560.0,1457],[20240617,9280.58,9280.54,9280.55,9280.54,9280.55,2557869,255787008.0,1458],[20240617,9280.55,9280.55,9280.55,9280.55,9280.55,0,0.0,1459],[20240617,9280.55,9281.25,9281.25,9281.25,9281.25,51340574,5134057472.0,1500],[20240618,9281.25,9278.28,9291.57,9277.62,9285.33,137293845,13729385472.0,931],[20240618,9285.33,9285.38,9292.41,9283.13,9292.41,67362282,6736229376.0,932],[20240618,9292.41,9294.17,9299.43,9293.18,9297.82,66993901,6699390976.0,933],[20240618,9297.82,9298.04,9301.89,9295.64,9295.64,59360246,5936025600.0,934],[20240618,9295.64,9295.2,9295.2,9287.56,9291.73,60002928,6000293888.0,935],[20240618,9291.73,9291.35,9291.8,9286.95,9288.53,51369319,5136932864.0,936],[20240618,9288.53,9288.85,9302.27,9288.85,9302.27,50071910,5007192064.0,937],[20240618,9302.27,9302.89,9304.96,9299.26,9303.48,48927203,4892721152.0,938],[20240618,9303.48,9303.87,9307.41,9303.87,9307.3,43129190,4312920064.0,939],[20240618,9307.3,9306.62,9308.64,9305.48,9306.26,42305037,4230504448.0,940],[20240618,9306.26,9307.13,9312.52,9306.79,9312.52,46599486,4659949568.0,941],[20240618,9312.52,9312.96,9313.08,9306.59,9311.54,44594250,4459425792.0,942],[20240618,9311.54,9312.07,9319.36,9310.94,9318.62,37182987,3718299648.0,943],[20240618,9318.62,9318.8,9319.6,9315.8,9317.45,38859725,3885973504.0,944],[20240618,9317.45,9318.14,9318.19,9313.1,9314.78,37341176,3734118400.0,945],[20240618,9314.78,9315.24,9322.78,9315.04,9321.46,37772484,3777249280.0,946],[20240618,9321.46,9322.8,9328.1,9322.37,9327.26,33498716,3349872640.0,947],[20240618,9327.26,9327.11,9327.11,9320.58,9323.35,35612581,3561259008.0,948],[20240618,9323.35,9324.2,9324.83,9321.63,9322.33,34630198,3463020544.0,949],[20240618,9322.33,9322.11,9324.47,9320.63,9320.63,36211662,3621167104.0,950],[20240618,9320.63,9319.65,9319.65,9312.75,9316.68,39348051,3934806016.0,951],[20240618,9316.68,9315.72,9319.24,9313.76,9317.61,34156863,3415687168.0,952],[20240618,9317.61,9316.9,9318.58,9314.45,9314.48,31238625,3123863552.0,953],[20240618,9314.48,9313.48,9313.48,9307.16,9307.25,34393202,3439321088.0,954],[20240618,9307.25,9306.08,9309.05,9305.13,9309.05,29245594,2924560384.0,955],[20240618,9309.05,9309.55,9319.87,9309.55,9319.04,32533126,3253313536.0,956],[20240618,9319.04,9318.82,9318.96,9311.4,9311.4,32795760,3279577088.0,957],[20240618,9311.4,9311.17,9311.17,9307.38,9309.08,29100680,2910068736.0,958],[20240618,9309.08,9308.61,9309.23,9305.96,9306.33,27822560,2782257152.0,959],[20240618,9306.33,9306.7,9307.78,9303.74,9303.74,27635048,2763505664.0,1000],[20240618,9303.74,9303.93,9303.93,9297.88,9300.66,34332254,3433226240.0,1001],[20240618,9300.66,9300.04,9300.46,9297.72,9298.21,31826974,3182698496.0,1002],[20240618,9298.21,9297.43,9297.95,9294.93,9296.91,32649696,3264970752.0,1003],[20240618,9296.91,9297.13,9303.57,9296.36,9302.62,30321860,3032186880.0,1004],[20240618,9302.62,9302.5,9302.5,9293.28,9293.28,33111070,3311108096.0,1005],[20240618,9293.28,9292.5,9296.5,9290.6,9296.5,30033662,3003367424.0,1006],[20240618,9296.5,9297.59,9303.59,9297.59,9302.72,25314089,2531409920.0,1007],[20240618,9302.72,9303.09,9305.13,9302.21,9304.51,22718371,2271838208.0,1008],[20240618,9304.51,9305.02,9305.15,9300.77,9300.99,24231764,2423177216.0,1009],[20240618,9300.99,9300.22,9302.01,9299.23,9301.31,23841988,2384199680.0,1010],[20240618,9301.31,9300.63,9307.87,9299.86,9307.87,25187606,2518761472.0,1011],[20240618,9307.87,9308.86,9311.88,9307.53,9311.88,19920476,1992048640.0,1012],[20240618,9311.88,9312.48,9315.19,9312.48,9313.99,25709763,2570977280.0,1013],[20240618,9313.99,9314.47,9316.98,9312.3,9316.0,19668164,1966817280.0,1014],[20240618,9316.0,9314.22,9315.2,9310.46,9315.2,19781871,1978187776.0,1015],[20240618,9315.2,9316.58,9324.96,9316.58,9321.95,27896863,2789687296.0,1016],[20240618,9321.95,9322.19,9328.46,9322.19,9328.32,21131581,2113159168.0,1017],[20240618,9328.32,9328.72,9328.72,9321.41,9322.59,19481384,1948139520.0,1018],[20240618,9322.59,9322.67,9329.5,9322.67,9329.5,19047699,1904771072.0,1019],[20240618,9329.5,9329.05,9329.05,9325.38,9325.38,16621232,1662124032.0,1020],[20240618,9325.38,9324.68,9327.77,9323.01,9324.21,18448702,1844871168.0,1021],[20240618,9324.21,9324.74,9324.74,9318.34,9322.18,18019112,1801912320.0,1022],[20240618,9322.18,9321.92,9324.12,9320.9,9324.12,13968008,1396801536.0,1023],[20240618,9324.12,9323.84,9328.79,9322.66,9324.18,16734115,1673412608.0,1024],[20240618,9324.18,9323.79,9323.79,9319.91,9319.91,14303222,1430323200.0,1025],[20240618,9319.91,9320.11,9320.11,9316.02,9316.02,14235229,1423523840.0,1026],[20240618,9316.02,9316.03,9318.5,9315.05,9316.85,13826285,1382629376.0,1027],[20240618,9316.85,9316.46,9316.46,9311.76,9312.33,13749281,1374928896.0,1028],[20240618,9312.33,9311.98,9311.98,9309.88,9310.54,14123161,1412317184.0,1029],[20240618,9310.54,9310.21,9313.3,9309.67,9313.3,14328783,1432879104.0,1030],[20240618,9313.3,9313.12,9313.65,9312.28,9313.18,12607807,1260781568.0,1031],[20240618,9313.18,9312.08,9312.99,9309.45,9309.83,13298392,1329840128.0,1032],[20240618,9309.83,9309.48,9311.31,9308.03,9310.41,13255140,1325514752.0,1033],[20240618,9310.41,9310.22,9310.22,9307.99,9308.16,11319695,1131970560.0,1034],[20240618,9308.16,9308.16,9313.26,9308.16,9312.65,11833498,1183350784.0,1035],[20240618,9312.65,9313.25,9319.08,9313.17,9317.31,15251037,1525104640.0,1036],[20240618,9317.31,9318.0,9321.58,9318.0,9321.16,13117515,1311752192.0,1037],[20240618,9321.16,9321.04,9321.75,9319.95,9319.95,11978824,1197883392.0,1038],[20240618,9319.95,9319.77,9325.44,9318.58,9325.09,12241295,1224130560.0,1039],[20240618,9325.09,9325.3,9327.69,9324.67,9327.01,11933440,1193345024.0,1040],[20240618,9327.01,9327.26,9329.99,9325.25,9325.25,15117178,1511718912.0,1041],[20240618,9325.25,9325.11,9325.47,9319.36,9319.36,13867573,1386758144.0,1042],[20240618,9319.36,9320.01,9321.77,9319.56,9319.56,11791391,1179140096.0,1043],[20240618,9319.56,9319.72,9321.9,9319.26,9321.75,10806714,1080672256.0,1044],[20240618,9321.75,9321.63,9324.02,9321.54,9322.64,11856435,1185644544.0,1045],[20240618,9322.64,9322.64,9323.18,9319.09,9319.97,13599202,1359921152.0,1046],[20240618,9319.97,9320.06,9321.07,9319.8,9320.55,11695546,1169555456.0,1047],[20240618,9320.55,9320.54,9323.18,9319.31,9323.18,11594620,1159462912.0,1048],[20240618,9323.18,9323.51,9327.12,9323.51,9326.25,12271442,1227145216.0,1049],[20240618,9326.25,9325.7,9325.7,9321.7,9322.56,11355249,1135525888.0,1050],[20240618,9322.56,9322.26,9323.24,9322.26,9322.8,10132349,1013235712.0,1051],[20240618,9322.8,9322.36,9322.65,9319.94,9319.94,11604614,1160462336.0,1052],[20240618,9319.94,9319.94,9321.51,9319.37,9321.06,11646394,1164640256.0,1053],[20240618,9321.06,9321.0,9321.51,9320.19,9320.82,10868152,1086816256.0,1054],[20240618,9320.82,9320.62,9321.56,9320.16,9320.16,10002585,1000259584.0,1055],[20240618,9320.16,9319.81,9319.94,9314.83,9314.88,10740032,1074003968.0,1056],[20240618,9314.88,9314.13,9314.13,9311.66,9311.97,9920175,992018432.0,1057],[20240618,9311.97,9311.59,9311.72,9309.69,9311.04,10465437,1046544384.0,1058],[20240618,9311.04,9311.22,9314.95,9311.08,9313.72,10703985,1070399488.0,1059],[20240618,9313.72,9314.33,9314.41,9313.38,9314.22,9291849,929185792.0,1100],[20240618,9314.22,9313.7,9315.43,9313.7,9314.27,11202715,1120272384.0,1101],[20240618,9314.27,9313.66,9313.81,9312.42,9313.76,10279473,1027948544.0,1102],[20240618,9313.76,9313.93,9314.25,9312.78,9314.25,10599783,1059979264.0,1103],[20240618,9314.25,9314.34,9314.96,9313.28,9314.17,12560129,1256013824.0,1104],[20240618,9314.17,9313.36,9314.03,9311.89,9312.14,10222624,1022263296.0,1105],[20240618,9312.14,9312.06,9312.69,9311.53,9311.63,9046415,904642560.0,1106],[20240618,9311.63,9310.97,9312.02,9310.78,9311.5,9207797,920780800.0,1107],[20240618,9311.5,9311.58,9313.46,9311.16,9313.24,8747736,874774528.0,1108],[20240618,9313.24,9313.41,9316.34,9313.2,9315.84,9550716,955072512.0,1109],[20240618,9315.84,9316.19,9322.62,9315.72,9322.39,13979802,1397981184.0,1110],[20240618,9322.39,9322.54,9325.65,9322.11,9324.95,11508605,1150861312.0,1111],[20240618,9324.95,9325.21,9325.21,9323.88,9324.23,9856605,985661440.0,1112],[20240618,9324.23,9324.53,9325.54,9323.34,9324.56,10374994,1037500416.0,1113],[20240618,9324.56,9325.04,9325.93,9324.4,9325.08,10141686,1014169600.0,1114],[20240618,9325.08,9324.86,9325.08,9323.09,9323.09,10496234,1049624576.0,1115],[20240618,9323.09,9322.69,9324.56,9322.47,9323.84,9895600,989560832.0,1116],[20240618,9323.84,9323.19,9324.62,9322.76,9324.17,8852101,885211136.0,1117],[20240618,9324.17,9323.49,9323.49,9318.51,9318.87,9651642,965165056.0,1118],[20240618,9318.87,9318.63,9318.63,9315.99,9316.59,8693997,869400576.0,1119],[20240618,9316.59,9316.43,9318.39,9315.33,9317.78,8376147,837615616.0,1120],[20240618,9317.78,9317.82,9319.8,9316.94,9319.8,8376147,837615616.0,1121],[20240618,9319.8,9319.21,9323.16,9319.02,9323.16,8397444,839745536.0,1122],[20240618,9323.16,9323.16,9323.85,9322.87,9323.28,7510087,751009792.0,1123],[20240618,9323.28,9323.01,9323.89,9322.51,9323.37,8039618,803962880.0,1124],[20240618,9323.37,9322.62,9323.75,9321.87,9321.87,7290052,729006080.0,1125],[20240618,9321.87,9322.04,9322.29,9318.85,9318.85,8680723,868073472.0,1126],[20240618,9318.85,9318.75,9320.23,9318.73,9319.41,7878895,787890176.0,1127],[20240618,9319.41,9319.4,9323.37,9319.4,9322.46,8800985,880099328.0,1128],[20240618,9322.46,9322.25,9323.93,9321.96,9323.93,7381803,738181120.0,1129],[20240618,9323.93,9323.48,9326.71,9323.48,9326.02,10326007,1032601600.0,1130],[20240618,9326.02,9327.13,9328.15,9318.79,9319.24,32444244,3244425216.0,1301],[20240618,9319.24,9319.42,9320.35,9316.53,9317.46,13821205,1382121472.0,1302],[20240618,9317.46,9317.67,9317.79,9314.14,9314.73,12567992,1256800256.0,1303],[20240618,9314.73,9314.53,9315.91,9312.93,9313.13,11931149,1193115648.0,1304],[20240618,9313.13,9312.49,9312.97,9308.53,9308.74,13842175,1384218624.0,1305],[20240618,9308.74,9307.94,9308.23,9305.4,9306.18,13407508,1340751872.0,1306],[20240618,9306.18,9305.95,9306.08,9302.75,9303.57,12407101,1240711168.0,1307],[20240618,9303.57,9303.04,9303.1,9300.67,9302.4,13440770,1344077824.0,1308],[20240618,9302.4,9302.94,9304.06,9302.61,9303.45,13122591,1312260096.0,1309],[20240618,9303.45,9303.19,9303.66,9302.58,9303.4,11288565,1128857600.0,1310],[20240618,9303.4,9302.77,9305.44,9302.77,9305.44,11494349,1149435904.0,1311],[20240618,9305.44,9305.29,9305.29,9303.77,9304.42,11481246,1148125184.0,1312],[20240618,9304.42,9304.6,9304.6,9303.49,9303.9,10445119,1044512768.0,1313],[20240618,9303.9,9303.76,9306.14,9303.39,9306.14,11464859,1146486784.0,1314],[20240618,9306.14,9305.75,9305.75,9304.01,9304.35,11340013,1134002176.0,1315],[20240618,9304.35,9303.87,9304.3,9301.17,9301.27,13072786,1307279360.0,1316],[20240618,9301.27,9301.42,9303.56,9300.78,9303.2,13015769,1301577728.0,1317],[20240618,9303.2,9303.8,9305.54,9303.42,9305.23,11648361,1164836864.0,1318],[20240618,9305.23,9305.3,9305.52,9303.88,9303.88,11349187,1134919680.0,1319],[20240618,9303.88,9303.29,9303.71,9302.37,9303.15,11334768,1133477888.0,1320],[20240618,9303.15,9302.75,9302.75,9298.37,9298.46,12777544,1277755392.0,1321],[20240618,9298.46,9298.44,9298.69,9296.69,9298.02,12968582,1296859136.0,1322],[20240618,9298.02,9298.12,9298.46,9297.2,9297.87,11309209,1130921984.0,1323],[20240618,9297.87,9298.06,9302.36,9297.69,9302.36,12534077,1253408768.0,1324],[20240618,9302.36,9302.2,9306.08,9302.2,9306.08,11495002,1149501440.0,1325],[20240618,9306.08,9306.27,9308.76,9305.64,9308.76,11280699,1128071168.0,1326],[20240618,9308.76,9308.29,9312.15,9308.29,9312.15,11446836,1144684544.0,1327],[20240618,9312.15,9311.62,9316.17,9311.62,9316.17,10919927,1091993600.0,1328],[20240618,9316.17,9316.63,9318.14,9316.24,9317.28,10887159,1088716800.0,1329],[20240618,9317.28,9317.83,9317.93,9316.88,9316.88,10927791,1092780032.0,1330],[20240618,9316.88,9317.09,9319.78,9317.09,9318.16,14463459,1446346752.0,1331],[20240618,9318.16,9318.72,9319.02,9317.79,9318.35,12264397,1226440704.0,1332],[20240618,9318.35,9318.23,9318.23,9314.34,9314.89,12015032,1201504256.0,1333],[20240618,9314.89,9314.65,9315.35,9312.46,9312.46,11632631,1163264000.0,1334],[20240618,9312.46,9313.53,9313.53,9312.32,9313.06,11003486,1100349440.0,1335],[20240618,9313.06,9313.2,9313.2,9310.65,9310.94,13264477,1326448640.0,1336],[20240618,9310.94,9310.61,9310.71,9310.01,9310.21,13046897,1304690688.0,1337],[20240618,9310.21,9309.44,9309.44,9306.41,9306.41,13059020,1305903104.0,1338],[20240618,9306.41,9307.14,9307.14,9303.31,9303.31,13073766,1307377664.0,1339],[20240618,9303.31,9303.43,9305.09,9303.29,9304.29,11460928,1146093568.0,1340],[20240618,9304.29,9303.91,9304.96,9303.14,9303.55,12873884,1287389184.0,1341],[20240618,9303.55,9303.92,9305.01,9303.51,9305.01,10618788,1061879808.0,1342],[20240618,9305.01,9305.1,9305.19,9303.32,9303.72,10057800,1005780992.0,1343],[20240618,9303.72,9303.86,9304.16,9303.24,9304.11,10131529,1013153792.0,1344],[20240618,9304.11,9303.81,9304.42,9302.5,9303.16,10377286,1037729792.0,1345],[20240618,9303.16,9303.35,9304.19,9302.36,9303.2,11455355,1145536512.0,1346],[20240618,9303.2,9303.13,9305.87,9302.99,9305.33,10328462,1032847360.0,1347],[20240618,9305.33,9305.34,9305.34,9302.63,9302.98,10222296,1022230528.0,1348],[20240618,9302.98,9303.14,9303.34,9300.52,9300.66,11732901,1173291008.0,1349],[20240618,9300.66,9300.19,9300.26,9299.49,9299.49,10499188,1049919488.0,1350],[20240618,9299.49,9299.56,9300.12,9298.62,9298.62,9833338,983334912.0,1351],[20240618,9298.62,9298.53,9298.7,9295.13,9295.13,11534651,1153466368.0,1352],[20240618,9295.13,9295.02,9295.02,9291.41,9291.68,12687430,1268744192.0,1353],[20240618,9291.68,9291.46,9291.46,9288.78,9289.08,13763206,1376321536.0,1354],[20240618,9289.08,9288.71,9290.25,9287.65,9290.25,12382690,1238269952.0,1355],[20240618,9290.25,9290.45,9290.71,9287.85,9288.52,11155856,1115586560.0,1356],[20240618,9288.52,9288.12,9288.38,9284.66,9284.66,11141436,1114144768.0,1357],[20240618,9284.66,9285.09,9285.3,9279.19,9279.4,15195497,1519550464.0,1358],[20240618,9279.4,9279.99,9279.99,9276.44,9277.58,15463213,1546321920.0,1359],[20240618,9277.58,9277.39,9281.97,9276.99,9281.97,14916640,1491664896.0,1400],[20240618,9281.97,9282.76,9282.76,9279.35,9281.48,10795735,1079574528.0,1401],[20240618,9281.48,9281.31,9285.24,9281.31,9285.19,10747566,1074757632.0,1402],[20240618,9285.19,9285.41,9288.95,9285.41,9288.95,9787466,978747392.0,1403],[20240618,9288.95,9288.43,9289.06,9287.29,9288.94,8636652,863666176.0,1404],[20240618,9288.94,9289.07,9290.47,9287.29,9287.72,9096388,909639680.0,1405],[20240618,9287.72,9287.67,9288.36,9287.02,9287.02,7775510,777551872.0,1406],[20240618,9287.02,9286.79,9287.02,9282.28,9283.21,11480587,1148059648.0,1407],[20240618,9283.21,9282.03,9285.0,9281.4,9285.0,9582008,958201856.0,1408],[20240618,9285.0,9284.89,9286.08,9284.89,9285.97,8229676,822968320.0,1409],[20240618,9285.97,9285.28,9287.81,9285.01,9287.81,7883314,788332544.0,1410],[20240618,9287.81,9287.59,9292.58,9287.59,9292.58,10129561,1012957184.0,1411],[20240618,9292.58,9293.0,9298.67,9293.0,9298.67,11916727,1191673856.0,1412],[20240618,9298.67,9298.5,9300.82,9298.5,9300.15,10225245,1022525440.0,1413],[20240618,9300.15,9299.88,9300.65,9299.7,9299.92,9523027,952303616.0,1414],[20240618,9299.92,9299.07,9299.07,9290.44,9291.68,12522281,1252229120.0,1415],[20240618,9291.68,9291.69,9294.32,9291.69,9293.78,7830887,783089664.0,1416],[20240618,9293.78,9293.79,9295.25,9293.79,9294.73,8265064,826507264.0,1417],[20240618,9294.73,9294.63,9295.14,9293.75,9295.14,7925915,792592384.0,1418],[20240618,9295.14,9294.6,9296.27,9294.47,9295.84,7996691,799670272.0,1419],[20240618,9295.84,9296.1,9296.42,9292.82,9294.04,8686131,868614144.0,1420],[20240618,9294.04,9294.19,9298.29,9294.1,9297.36,10962852,1096286208.0,1421],[20240618,9297.36,9297.3,9297.3,9293.77,9294.05,9433897,943390720.0,1422],[20240618,9294.05,9293.88,9295.91,9293.88,9295.78,7882006,788201472.0,1423],[20240618,9295.78,9295.4,9296.0,9294.95,9296.0,8502957,850296832.0,1424],[20240618,9296.0,9295.67,9296.38,9295.26,9295.86,8814579,881459200.0,1425],[20240618,9295.86,9296.04,9296.68,9295.17,9295.85,9181912,918192128.0,1426],[20240618,9295.85,9296.21,9298.4,9296.07,9297.99,9149798,914980864.0,1427],[20240618,9297.99,9297.63,9298.79,9297.17,9298.29,9143900,914391040.0,1428],[20240618,9298.29,9298.47,9299.1,9297.97,9298.78,9341492,934150144.0,1429],[20240618,9298.78,9298.58,9298.78,9297.36,9297.93,11111946,1111195648.0,1430],[20240618,9297.93,9298.33,9300.0,9298.31,9299.48,11629026,1162903552.0,1431],[20240618,9299.48,9298.91,9298.91,9293.84,9295.06,15360643,1536065536.0,1432],[20240618,9295.06,9294.93,9297.08,9294.58,9296.13,11051983,1105199104.0,1433],[20240618,9296.13,9296.27,9297.91,9295.85,9297.91,12759849,1275985920.0,1434],[20240618,9297.91,9297.48,9299.81,9297.3,9299.47,11470755,1147076608.0,1435],[20240618,9299.47,9299.92,9303.45,9299.92,9303.37,13271357,1327136768.0,1436],[20240618,9303.37,9303.36,9303.61,9302.22,9302.78,12235562,1223557120.0,1437],[20240618,9302.78,9302.51,9302.51,9300.95,9300.95,11490416,1149042688.0,1438],[20240618,9300.95,9301.85,9303.06,9301.16,9301.92,12839802,1283981312.0,1439],[20240618,9301.92,9301.62,9303.89,9301.62,9303.89,13352953,1335296000.0,1440],[20240618,9303.89,9304.14,9305.76,9302.9,9305.76,15805308,1580531712.0,1441],[20240618,9305.76,9305.49,9306.19,9304.29,9305.98,14755093,1475510272.0,1442],[20240618,9305.98,9306.15,9307.11,9305.71,9307.08,15520881,1552089088.0,1443],[20240618,9307.08,9307.04,9308.39,9307.03,9308.2,16444613,1644462080.0,1444],[20240618,9308.2,9308.08,9308.31,9307.0,9308.31,16466568,1646657536.0,1445],[20240618,9308.31,9308.36,9309.5,9307.59,9308.66,17414543,1741455360.0,1446],[20240618,9308.66,9308.58,9309.38,9308.21,9309.38,18105623,1810563072.0,1447],[20240618,9309.38,9309.06,9309.06,9306.7,9308.07,18195405,1819541504.0,1448],[20240618,9308.07,9307.92,9307.92,9306.92,9307.26,18534555,1853456384.0,1449],[20240618,9307.26,9307.47,9309.02,9307.47,9308.14,18729854,1872986112.0,1450],[20240618,9308.14,9308.99,9308.99,9306.45,9307.28,21352603,2135261184.0,1451],[20240618,9307.28,9307.21,9309.89,9307.21,9309.82,22214074,2221408256.0,1452],[20240618,9309.82,9309.97,9311.42,9309.96,9311.07,21289033,2128904192.0,1453],[20240618,9311.07,9311.18,9312.24,9310.69,9312.08,24390851,2439086080.0,1454],[20240618,9312.08,9312.37,9315.53,9312.37,9315.44,28424594,2842460160.0,1455],[20240618,9315.44,9315.03,9317.23,9315.03,9316.54,31902258,3190226944.0,1456],[20240618,9316.54,9316.17,9318.37,9316.17,9318.36,36257456,3625746432.0,1457],[20240618,9318.36,9318.08,9318.08,9318.07,9318.07,2723675,272367616.0,1458],[20240618,9318.07,9318.07,9318.07,9318.07,9318.07,0,0.0,1459],[20240618,9318.07,9318.43,9318.47,9318.43,9318.47,63410011,6341001216.0,1500],[20240619,9318.47,9324.88,9325.85,9305.79,9308.93,162119786,16211979264.0,931],[20240619,9308.93,9307.88,9307.88,9301.59,9302.67,72322990,7232300032.0,932],[20240619,9302.67,9304.22,9309.66,9303.72,9309.66,69196235,6919624704.0,933],[20240619,9309.66,9309.98,9311.31,9308.74,9310.35,62101063,6210107392.0,934],[20240619,9310.35,9309.76,9309.76,9298.05,9298.05,58393141,5839314944.0,935],[20240619,9298.05,9298.29,9298.53,9296.08,9296.72,49675091,4967510016.0,936],[20240619,9296.72,9296.13,9296.13,9287.84,9287.99,49042792,4904280064.0,937],[20240619,9287.99,9287.95,9287.95,9284.05,9284.05,42690183,4269019136.0,938],[20240619,9284.05,9284.03,9284.52,9274.57,9274.81,44264685,4426469376.0,939],[20240619,9274.81,9274.44,9275.82,9273.8,9273.8,42519339,4251934720.0,940],[20240619,9273.8,9275.08,9276.84,9273.13,9273.49,41450570,4145057792.0,941],[20240619,9273.49,9273.42,9274.08,9272.34,9272.7,35333969,3533398016.0,942],[20240619,9272.7,9272.32,9274.01,9269.48,9273.42,35222642,3522265088.0,943],[20240619,9273.42,9273.2,9273.2,9264.12,9264.12,39760111,3976011776.0,944],[20240619,9264.12,9264.14,9275.38,9263.68,9275.01,39047733,3904774144.0,945],[20240619,9275.01,9275.3,9275.3,9271.57,9274.4,35333315,3533332480.0,946],[20240619,9274.4,9274.96,9274.96,9266.12,9266.82,38429645,3842965504.0,947],[20240619,9266.82,9267.29,9270.22,9266.16,9266.16,33733008,3373301760.0,948],[20240619,9266.16,9266.07,9268.09,9260.23,9268.09,38285630,3828563968.0,949],[20240619,9268.09,9269.18,9280.94,9269.18,9280.56,32457678,3245768704.0,950],[20240619,9280.56,9280.49,9280.49,9273.96,9276.85,33594319,3359432704.0,951],[20240619,9276.85,9277.76,9282.91,9277.76,9281.54,29827797,2982780928.0,952],[20240619,9281.54,9281.27,9281.27,9275.23,9275.23,31336356,3133636608.0,953],[20240619,9275.23,9275.04,9275.18,9272.2,9272.2,27912512,2791251968.0,954],[20240619,9272.2,9271.26,9271.26,9262.55,9262.58,35205683,3520569344.0,955],[20240619,9262.58,9262.17,9262.17,9255.59,9256.85,30578842,3057885184.0,956],[20240619,9256.85,9256.58,9260.57,9256.51,9259.51,27512250,2751225856.0,957],[20240619,9259.51,9259.6,9262.42,9259.6,9262.42,21439929,2143993856.0,958],[20240619,9262.42,9262.31,9263.61,9259.7,9260.28,21139121,2113912832.0,959],[20240619,9260.28,9260.48,9262.69,9260.48,9262.07,18823977,1882398720.0,1000],[20240619,9262.07,9261.32,9261.32,9255.27,9258.09,25448031,2544803840.0,1001],[20240619,9258.09,9257.67,9257.9,9249.79,9249.79,27771526,2777153536.0,1002],[20240619,9249.79,9250.06,9251.17,9248.29,9248.29,22494485,2249449472.0,1003],[20240619,9248.29,9248.12,9248.12,9243.93,9245.32,25236920,2523693056.0,1004],[20240619,9245.32,9245.89,9246.39,9243.74,9243.74,21820039,2182004736.0,1005],[20240619,9243.74,9243.6,9243.6,9238.48,9239.53,29317356,2931736576.0,1006],[20240619,9239.53,9239.82,9243.87,9239.59,9243.6,23409613,2340962304.0,1007],[20240619,9243.6,9243.88,9249.65,9243.88,9245.26,22685932,2268594176.0,1008],[20240619,9245.26,9245.79,9245.79,9239.92,9241.38,20105124,2010513408.0,1009],[20240619,9241.38,9241.93,9247.86,9240.09,9247.02,21038522,2103853056.0,1010],[20240619,9247.02,9247.43,9247.44,9242.88,9243.56,20281580,2028158976.0,1011],[20240619,9243.56,9243.86,9246.85,9243.28,9243.28,16054180,1605419008.0,1012],[20240619,9243.28,9243.31,9243.64,9241.56,9243.64,16705771,1670578176.0,1013],[20240619,9243.64,9243.55,9243.55,9240.42,9240.43,16654163,1665417216.0,1014],[20240619,9240.43,9240.37,9241.95,9239.61,9239.76,16639417,1663942656.0,1015],[20240619,9239.76,9240.52,9240.52,9237.43,9240.51,21831833,2183184384.0,1016],[20240619,9240.51,9240.66,9240.66,9236.39,9236.79,16845526,1684553728.0,1017],[20240619,9236.79,9235.48,9235.91,9234.12,9235.91,17746321,1774632960.0,1018],[20240619,9235.91,9236.52,9236.81,9233.71,9234.25,17723379,1772339200.0,1019],[20240619,9234.25,9234.3,9235.28,9231.75,9233.82,21513823,2151383040.0,1020],[20240619,9233.82,9233.56,9233.75,9231.45,9231.45,21292145,2129215488.0,1021],[20240619,9231.45,9231.4,9231.4,9226.4,9226.99,25468428,2546843648.0,1022],[20240619,9226.99,9226.73,9226.73,9222.42,9222.42,23030814,2303082496.0,1023],[20240619,9222.42,9223.23,9230.9,9222.62,9230.61,23418297,2341830656.0,1024],[20240619,9230.61,9230.92,9235.08,9230.85,9233.85,16652031,1665204224.0,1025],[20240619,9233.85,9233.79,9233.79,9229.62,9229.89,14969230,1496924160.0,1026],[20240619,9229.89,9229.89,9230.34,9226.7,9226.76,14204752,1420476416.0,1027],[20240619,9226.76,9226.83,9227.05,9221.84,9223.23,16754597,1675460608.0,1028],[20240619,9223.23,9223.59,9223.59,9221.5,9222.19,15616728,1561673728.0,1029],[20240619,9222.19,9221.8,9228.02,9221.8,9227.59,16624673,1662468096.0,1030],[20240619,9227.59,9227.82,9228.5,9227.08,9227.88,13906400,1390641152.0,1031],[20240619,9227.88,9228.25,9234.79,9228.25,9234.16,14623202,1462321152.0,1032],[20240619,9234.16,9235.12,9241.22,9235.1,9241.11,17679474,1767948288.0,1033],[20240619,9241.11,9241.67,9248.07,9241.67,9247.71,17452882,1745289216.0,1034],[20240619,9247.71,9246.87,9248.59,9245.67,9247.71,17744026,1774403584.0,1035],[20240619,9247.71,9247.0,9249.26,9245.59,9246.27,17883945,1788395520.0,1036],[20240619,9246.27,9246.29,9252.47,9246.29,9252.47,14327308,1432731648.0,1037],[20240619,9252.47,9252.16,9256.46,9252.16,9256.39,14594531,1459453952.0,1038],[20240619,9256.39,9256.51,9256.51,9250.33,9251.54,14572578,1457258496.0,1039],[20240619,9251.54,9251.7,9252.46,9250.04,9250.77,12507371,1250738176.0,1040],[20240619,9250.77,9250.76,9253.64,9248.83,9253.18,13714381,1371439104.0,1041],[20240619,9253.18,9254.45,9254.45,9250.13,9250.23,12292740,1229275136.0,1042],[20240619,9250.23,9249.7,9251.86,9249.7,9250.73,13769104,1376911360.0,1043],[20240619,9250.73,9249.53,9249.53,9244.07,9244.07,15448789,1544880128.0,1044],[20240619,9244.07,9243.39,9244.01,9242.55,9243.63,12922705,1292271616.0,1045],[20240619,9243.63,9243.04,9243.46,9240.52,9243.46,13079828,1307983872.0,1046],[20240619,9243.46,9243.45,9245.59,9242.83,9245.19,12808675,1280868352.0,1047],[20240619,9245.19,9245.61,9248.08,9245.26,9246.53,14126441,1412644864.0,1048],[20240619,9246.53,9246.35,9247.58,9242.68,9247.58,13468784,1346879488.0,1049],[20240619,9247.58,9247.35,9253.81,9247.35,9253.81,12728392,1272840192.0,1050],[20240619,9253.81,9254.25,9254.84,9249.35,9249.92,12443802,1244381184.0,1051],[20240619,9249.92,9249.22,9251.76,9248.56,9248.56,10117932,1011793920.0,1052],[20240619,9248.56,9247.96,9247.96,9244.35,9247.16,13159130,1315913728.0,1053],[20240619,9247.16,9247.15,9247.25,9243.63,9244.07,9207634,920764416.0,1054],[20240619,9244.07,9244.17,9244.17,9242.64,9242.64,9076892,907689984.0,1055],[20240619,9242.64,9242.63,9243.04,9238.98,9240.42,11670477,1167048704.0,1056],[20240619,9240.42,9240.98,9244.19,9240.98,9244.1,9783202,978321408.0,1057],[20240619,9244.1,9245.36,9250.31,9245.36,9249.72,12157736,1215774720.0,1058],[20240619,9249.72,9250.12,9251.74,9249.14,9251.74,9110150,911015936.0,1059],[20240619,9251.74,9251.83,9252.73,9248.77,9248.87,10432666,1043267584.0,1100],[20240619,9248.87,9249.69,9252.42,9249.69,9252.36,10000618,1000062976.0,1101],[20240619,9252.36,9252.47,9255.96,9252.1,9255.3,10977105,1097711616.0,1102],[20240619,9255.3,9255.0,9255.0,9250.67,9250.67,12343204,1234321408.0,1103],[20240619,9250.67,9250.05,9250.38,9248.45,9248.99,9803521,980353024.0,1104],[20240619,9248.99,9248.86,9251.09,9248.86,9250.49,10758710,1075871744.0,1105],[20240619,9250.49,9250.81,9251.65,9250.25,9250.43,11239743,1123975168.0,1106],[20240619,9250.43,9250.59,9251.07,9249.8,9250.81,9857424,985743360.0,1107],[20240619,9250.81,9250.9,9250.98,9248.87,9250.32,10936312,1093632000.0,1108],[20240619,9250.32,9250.86,9252.8,9250.4,9252.8,9722095,972210176.0,1109],[20240619,9252.8,9251.98,9253.78,9251.71,9253.78,10656962,1065697280.0,1110],[20240619,9253.78,9254.14,9255.18,9253.74,9255.18,10819164,1081917440.0,1111],[20240619,9255.18,9255.6,9257.13,9249.86,9249.92,13587895,1358790656.0,1112],[20240619,9249.92,9250.54,9250.61,9249.21,9249.83,11428648,1142865920.0,1113],[20240619,9249.83,9249.53,9249.53,9244.99,9245.1,13625908,1362591744.0,1114],[20240619,9245.1,9244.98,9245.31,9244.1,9244.18,10848165,1084817408.0,1115],[20240619,9244.18,9244.63,9245.68,9243.23,9243.23,10027163,1002717184.0,1116],[20240619,9243.23,9242.74,9242.94,9237.86,9240.19,13956538,1395654656.0,1117],[20240619,9240.19,9240.72,9240.72,9236.21,9236.25,10216398,1021640704.0,1118],[20240619,9236.25,9236.6,9237.38,9235.97,9235.97,9557595,955760640.0,1119],[20240619,9235.97,9236.01,9238.09,9236.01,9237.77,8306842,830685184.0,1120],[20240619,9237.77,9238.0,9240.84,9237.1,9239.59,8971050,897105920.0,1121],[20240619,9239.59,9239.72,9241.19,9238.31,9240.16,8656640,865665024.0,1122],[20240619,9240.16,9239.88,9239.88,9238.12,9238.7,7534174,753418240.0,1123],[20240619,9238.7,9238.36,9238.78,9237.34,9237.85,7398185,739819520.0,1124],[20240619,9237.85,9237.52,9238.25,9236.74,9236.74,7646402,764641280.0,1125],[20240619,9236.74,9237.03,9238.8,9236.4,9238.27,8051580,805158912.0,1126],[20240619,9238.27,9238.12,9238.61,9236.62,9236.71,9061160,906117120.0,1127],[20240619,9236.71,9236.77,9238.36,9236.77,9237.63,8073040,807305216.0,1128],[20240619,9237.63,9237.89,9238.59,9237.51,9237.77,7599381,759939072.0,1129],[20240619,9237.77,9237.67,9240.84,9237.67,9239.05,9141770,914178048.0,1130],[20240619,9239.05,9239.82,9239.82,9233.05,9233.92,23193838,2319384576.0,1301],[20240619,9233.92,9233.66,9233.66,9228.04,9229.06,13017568,1301757952.0,1302],[20240619,9229.06,9228.71,9229.92,9228.0,9229.13,9491242,949125120.0,1303],[20240619,9229.13,9228.88,9233.32,9228.88,9233.32,8687279,868728832.0,1304],[20240619,9233.32,9232.91,9237.51,9232.91,9235.02,10950729,1095073792.0,1305],[20240619,9235.02,9234.99,9235.23,9233.9,9234.6,7979984,797999104.0,1306],[20240619,9234.6,9235.17,9235.35,9233.31,9233.31,7620189,762019840.0,1307],[20240619,9233.31,9233.43,9235.4,9232.69,9235.22,7994398,799440896.0,1308],[20240619,9235.22,9234.88,9235.43,9233.29,9233.44,7949180,794918912.0,1309],[20240619,9233.44,9233.68,9233.68,9230.07,9230.07,8101879,810188800.0,1310],[20240619,9230.07,9230.73,9230.73,9228.98,9229.13,9601015,960102400.0,1311],[20240619,9229.13,9229.9,9229.9,9228.23,9228.23,8391386,839139328.0,1312],[20240619,9228.23,9228.47,9228.47,9226.32,9226.61,8761989,876199936.0,1313],[20240619,9226.61,9226.21,9228.06,9225.24,9227.79,9801061,980107264.0,1314],[20240619,9227.79,9228.12,9228.25,9226.77,9227.76,8571444,857145344.0,1315],[20240619,9227.76,9227.37,9230.22,9227.37,9230.22,8658605,865861632.0,1316],[20240619,9230.22,9230.7,9230.7,9228.16,9228.17,8578324,857833472.0,1317],[20240619,9228.17,9227.44,9227.44,9225.61,9226.55,9815975,981598208.0,1318],[20240619,9226.55,9226.28,9227.29,9224.13,9224.84,9110805,911081472.0,1319],[20240619,9224.84,9224.04,9225.27,9224.04,9224.45,8951554,895156224.0,1320],[20240619,9224.45,9224.13,9224.13,9223.01,9223.31,8722503,872251392.0,1321],[20240619,9223.31,9223.26,9223.26,9219.34,9219.44,12440032,1244004352.0,1322],[20240619,9219.44,9219.06,9225.68,9218.91,9225.68,11757804,1175781376.0,1323],[20240619,9225.68,9226.21,9229.66,9226.21,9229.53,8702845,870285312.0,1324],[20240619,9229.53,9229.79,9230.48,9227.44,9227.44,9759611,975962112.0,1325],[20240619,9227.44,9227.87,9228.71,9227.3,9227.3,7662129,766214144.0,1326],[20240619,9227.3,9227.7,9227.7,9226.48,9226.74,6949427,694943744.0,1327],[20240619,9226.74,9226.79,9227.4,9223.45,9224.64,9140950,914096128.0,1328],[20240619,9224.64,9224.59,9227.5,9224.56,9227.48,7437670,743768064.0,1329],[20240619,9227.48,9228.05,9231.65,9227.84,9231.65,8525569,852557824.0,1330],[20240619,9231.65,9231.32,9232.91,9230.57,9232.8,8500010,850001920.0,1331],[20240619,9232.8,9233.08,9235.83,9233.08,9235.83,9521714,952172544.0,1332],[20240619,9235.83,9236.57,9243.81,9236.57,9239.9,13978163,1397817344.0,1333],[20240619,9239.9,9240.25,9247.36,9240.18,9246.82,12527850,1252786176.0,1334],[20240619,9246.82,9247.21,9247.21,9244.53,9245.59,11597895,1159790592.0,1335],[20240619,9245.59,9245.49,9246.44,9242.49,9242.84,11836775,1183678464.0,1336],[20240619,9242.84,9242.98,9243.19,9239.86,9239.88,9484688,948469760.0,1337],[20240619,9239.88,9240.39,9243.86,9239.75,9243.58,11367864,1136787456.0,1338],[20240619,9243.58,9243.6,9244.04,9237.95,9239.2,12251615,1225162752.0,1339],[20240619,9239.2,9239.45,9243.12,9239.45,9242.39,11847915,1184792576.0,1340],[20240619,9242.39,9242.55,9244.11,9242.01,9243.5,13249732,1324974080.0,1341],[20240619,9243.5,9243.31,9243.31,9237.13,9237.54,12420045,1242005504.0,1342],[20240619,9237.54,9237.77,9239.03,9237.52,9238.52,9380815,938082304.0,1343],[20240619,9238.52,9238.29,9240.64,9238.29,9240.64,9563658,956366848.0,1344],[20240619,9240.64,9240.79,9240.79,9237.25,9239.09,11012332,1101234176.0,1345],[20240619,9239.09,9239.02,9240.57,9238.77,9240.33,11785657,1178566656.0,1346],[20240619,9240.33,9239.82,9239.85,9237.54,9237.6,12118907,1211891712.0,1347],[20240619,9237.6,9237.59,9238.49,9237.12,9238.49,9828098,982810624.0,1348],[20240619,9238.49,9238.65,9240.1,9238.65,9240.1,9317573,931758080.0,1349],[20240619,9240.1,9239.91,9239.92,9237.85,9238.33,10516553,1051656192.0,1350],[20240619,9238.33,9238.04,9238.62,9237.58,9238.33,8980388,898039808.0,1351],[20240619,9238.33,9238.53,9240.06,9238.43,9239.75,8598967,859897856.0,1352],[20240619,9239.75,9239.77,9242.72,9239.58,9242.72,9092128,909213696.0,1353],[20240619,9242.72,9243.66,9250.64,9243.63,9250.64,13876908,1387692032.0,1354],[20240619,9250.64,9250.85,9253.74,9250.85,9253.74,12341073,1234108416.0,1355],[20240619,9253.74,9253.61,9254.13,9247.4,9247.4,13272667,1327267840.0,1356],[20240619,9247.4,9247.61,9250.08,9247.26,9249.78,9832357,983236608.0,1357],[20240619,9249.78,9249.96,9250.11,9248.98,9249.96,9153732,915374080.0,1358],[20240619,9249.96,9250.19,9251.49,9249.52,9251.0,9481738,948174848.0,1359],[20240619,9251.0,9251.19,9253.08,9251.16,9252.59,10388759,1038876672.0,1400],[20240619,9252.59,9252.18,9253.54,9250.65,9250.67,12232284,1223229440.0,1401],[20240619,9250.67,9251.03,9254.23,9250.69,9253.79,10473300,1047330816.0,1402],[20240619,9253.79,9254.4,9259.98,9254.4,9258.74,11877078,1187708928.0,1403],[20240619,9258.74,9259.39,9259.39,9254.71,9254.71,12156589,1215660032.0,1404],[20240619,9254.71,9255.12,9255.88,9254.57,9255.42,9219593,921960448.0,1405],[20240619,9255.42,9255.26,9256.62,9255.26,9256.06,10326169,1032617984.0,1406],[20240619,9256.06,9255.86,9255.95,9250.55,9250.55,12061235,1206124544.0,1407],[20240619,9250.55,9250.69,9250.69,9249.41,9249.8,9345750,934576128.0,1408],[20240619,9249.8,9249.9,9249.9,9245.19,9245.19,11269889,1126989824.0,1409],[20240619,9245.19,9244.48,9244.55,9243.36,9243.38,10402521,1040252928.0,1410],[20240619,9243.38,9242.83,9244.12,9242.63,9244.12,9261864,926187520.0,1411],[20240619,9244.12,9243.92,9244.79,9243.45,9243.45,8349275,834928640.0,1412],[20240619,9243.45,9243.18,9243.69,9241.75,9241.75,8763793,876380160.0,1413],[20240619,9241.75,9241.96,9243.31,9240.86,9240.86,8367626,836763648.0,1414],[20240619,9240.86,9240.25,9240.25,9236.33,9236.47,14070244,1407025152.0,1415],[20240619,9236.47,9236.7,9236.7,9233.19,9233.6,10931066,1093107712.0,1416],[20240619,9233.6,9233.88,9238.73,9233.45,9238.65,11173878,1117388800.0,1417],[20240619,9238.65,9238.37,9238.87,9236.88,9237.35,9042648,904265728.0,1418],[20240619,9237.35,9237.85,9238.53,9237.12,9237.97,8487231,848723968.0,1419],[20240619,9237.97,9238.15,9238.54,9235.94,9236.29,9048548,904855552.0,1420],[20240619,9236.29,9236.62,9237.75,9236.1,9237.07,9176341,917635072.0,1421],[20240619,9237.07,9237.47,9237.69,9235.6,9235.69,9340834,934084608.0,1422],[20240619,9235.69,9235.96,9238.48,9235.46,9238.48,8569149,856915968.0,1423],[20240619,9238.48,9237.59,9238.52,9235.2,9235.62,9247120,924712960.0,1424],[20240619,9235.62,9236.33,9237.37,9233.95,9235.43,9604617,960462848.0,1425],[20240619,9235.43,9235.46,9235.46,9229.52,9229.66,16995440,1699545088.0,1426],[20240619,9229.66,9229.52,9229.62,9228.64,9228.81,12102524,1210253312.0,1427],[20240619,9228.81,9229.27,9229.27,9227.13,9228.4,10771162,1077116928.0,1428],[20240619,9228.4,9228.17,9229.09,9227.37,9227.87,9939837,993984512.0,1429],[20240619,9227.87,9227.34,9227.57,9226.76,9227.57,10400556,1040056320.0,1430],[20240619,9227.57,9226.88,9229.26,9225.59,9226.28,13406363,1340637184.0,1431],[20240619,9226.28,9226.66,9227.88,9226.56,9226.66,10660400,1066041344.0,1432],[20240619,9226.66,9226.89,9226.89,9223.07,9223.28,13135696,1313570816.0,1433],[20240619,9223.28,9223.61,9224.82,9223.61,9224.36,11141113,1114112000.0,1434],[20240619,9224.36,9224.53,9226.7,9224.15,9226.17,10637794,1063780352.0,1435],[20240619,9226.17,9226.22,9231.04,9226.22,9230.61,11968830,1196883968.0,1436],[20240619,9230.61,9231.06,9232.47,9230.92,9232.15,11192556,1119256576.0,1437],[20240619,9232.15,9232.28,9233.58,9232.19,9233.24,10322237,1032224768.0,1438],[20240619,9233.24,9233.49,9235.06,9233.49,9234.58,11056898,1105690624.0,1439],[20240619,9234.58,9234.41,9236.4,9234.41,9236.4,11881339,1188134912.0,1440],[20240619,9236.4,9236.12,9236.64,9233.25,9233.73,14011587,1401159680.0,1441],[20240619,9233.73,9233.73,9234.63,9233.44,9233.8,12457074,1245708288.0,1442],[20240619,9233.8,9234.03,9234.7,9233.51,9234.63,13034117,1303412736.0,1443],[20240619,9234.63,9235.08,9235.13,9232.17,9232.64,15386859,1538686976.0,1444],[20240619,9232.64,9233.26,9233.26,9229.5,9230.16,15677842,1567784960.0,1445],[20240619,9230.16,9230.24,9232.54,9230.24,9231.68,16375798,1637580800.0,1446],[20240619,9231.68,9231.39,9231.39,9228.22,9228.89,17060652,1706065920.0,1447],[20240619,9228.89,9229.06,9229.87,9228.6,9228.95,16809646,1680965632.0,1448],[20240619,9228.95,9228.81,9229.57,9227.31,9227.31,17444364,1744437248.0,1449],[20240619,9227.31,9226.94,9226.94,9225.55,9225.85,19624744,1962475520.0,1450],[20240619,9225.85,9226.46,9226.46,9223.33,9223.51,21342446,2134245376.0,1451],[20240619,9223.51,9223.14,9223.86,9222.08,9222.08,23389134,2338914304.0,1452],[20240619,9222.08,9223.04,9223.36,9222.7,9222.7,22126254,2212626432.0,1453],[20240619,9222.7,9223.21,9223.99,9222.1,9222.1,23412399,2341240832.0,1454],[20240619,9222.1,9222.45,9222.85,9220.69,9220.98,26630545,2663055360.0,1455],[20240619,9220.98,9219.86,9220.68,9219.86,9220.22,30177353,3017736192.0,1456],[20240619,9220.22,9220.32,9221.62,9220.15,9220.59,34429983,3442999296.0,1457],[20240619,9220.59,9221.3,9221.3,9221.29,9221.29,2556231,255623168.0,1458],[20240619,9221.29,9221.29,9221.29,9221.29,9221.29,0,0.0,1459],[20240619,9221.29,9219.07,9219.07,9219.07,9219.07,55056792,5505679360.0,1500],[20240620,9219.07,9201.35,9201.35,9191.45,9193.84,142648721,14264872960.0,931],[20240620,9193.84,9193.95,9203.19,9193.95,9203.12,66530704,6653071360.0,932],[20240620,9203.12,9205.02,9218.34,9205.02,9217.48,61150934,6115094528.0,933],[20240620,9217.48,9219.63,9223.45,9216.77,9223.45,53675899,5367590912.0,934],[20240620,9223.45,9223.08,9224.14,9218.58,9224.14,47700656,4770066432.0,935],[20240620,9224.14,9224.97,9225.02,9219.94,9222.97,43679078,4367908864.0,936],[20240620,9222.97,9223.8,9224.26,9220.72,9222.75,40883188,4088320000.0,937],[20240620,9222.75,9222.32,9222.68,9218.82,9220.35,38657832,3865784320.0,938],[20240620,9220.35,9219.82,9223.83,9219.24,9221.72,39606630,3960664064.0,939],[20240620,9221.72,9221.88,9221.88,9218.08,9218.27,36338513,3633852416.0,940],[20240620,9218.27,9218.16,9218.16,9209.83,9209.83,42423981,4242399232.0,941],[20240620,9209.83,9209.92,9211.01,9203.76,9203.88,42435167,4243517440.0,942],[20240620,9203.88,9202.42,9202.42,9190.07,9190.77,50431499,5043150848.0,943],[20240620,9190.77,9189.89,9191.75,9183.12,9183.12,42133494,4213350400.0,944],[20240620,9183.12,9181.07,9181.07,9172.83,9172.83,48266845,4826685440.0,945],[20240620,9172.83,9172.78,9176.75,9172.18,9175.91,39511892,3951190016.0,946],[20240620,9175.91,9175.65,9175.65,9170.25,9171.57,35892910,3589292032.0,947],[20240620,9171.57,9172.05,9176.71,9170.45,9170.45,34452021,3445202944.0,948],[20240620,9170.45,9167.83,9168.63,9159.06,9159.14,32391078,3239108608.0,949],[20240620,9159.14,9159.12,9159.12,9150.55,9151.22,36145963,3614597120.0,950],[20240620,9151.22,9151.66,9157.71,9151.1,9155.69,34493800,3449380864.0,951],[20240620,9155.69,9156.08,9161.58,9156.08,9161.58,25063824,2506383360.0,952],[20240620,9161.58,9161.85,9163.67,9159.43,9163.67,25154428,2515443712.0,953],[20240620,9163.67,9164.32,9164.32,9158.24,9161.41,24666676,2466668544.0,954],[20240620,9161.41,9161.29,9163.09,9159.03,9162.34,24359147,2435915776.0,955],[20240620,9162.34,9161.94,9162.25,9158.12,9159.82,24904490,2490449920.0,956],[20240620,9159.82,9160.21,9160.66,9158.63,9158.9,24738926,2473893888.0,957],[20240620,9158.9,9159.15,9166.32,9159.15,9165.74,25247324,2524733440.0,958],[20240620,9165.74,9165.67,9166.5,9160.76,9161.72,26509384,2650939392.0,959],[20240620,9161.72,9161.36,9161.36,9157.02,9157.02,24072101,2407211008.0,1000],[20240620,9157.02,9155.23,9155.23,9149.02,9149.02,35368786,3536879616.0,1001],[20240620,9149.02,9148.88,9148.88,9144.12,9146.76,34719325,3471933440.0,1002],[20240620,9146.76,9146.62,9148.66,9145.5,9145.5,29015237,2901524480.0,1003],[20240620,9145.5,9145.41,9146.17,9140.93,9144.03,29053822,2905382912.0,1004],[20240620,9144.03,9143.53,9146.54,9142.67,9146.54,26320641,2632065024.0,1005],[20240620,9146.54,9147.71,9160.91,9147.71,9160.91,30052179,3005218816.0,1006],[20240620,9160.91,9161.28,9161.96,9157.1,9157.16,22981334,2298134528.0,1007],[20240620,9157.16,9158.3,9160.59,9157.55,9158.3,18653175,1865318400.0,1008],[20240620,9158.3,9157.91,9163.66,9157.79,9163.66,16901560,1690157056.0,1009],[20240620,9163.66,9164.07,9169.25,9162.42,9162.42,22261750,2226176000.0,1010],[20240620,9162.42,9162.44,9163.01,9158.66,9158.96,21258394,2125840384.0,1011],[20240620,9158.96,9159.34,9159.34,9153.38,9153.8,23322286,2332229632.0,1012],[20240620,9153.8,9153.98,9153.98,9147.34,9147.34,20761958,2076196864.0,1013],[20240620,9147.34,9147.02,9148.05,9146.28,9147.52,19275438,1927544832.0,1014],[20240620,9147.52,9147.0,9147.15,9143.44,9143.44,18581248,1858125824.0,1015],[20240620,9143.44,9143.12,9143.98,9140.59,9141.96,18807513,1880752128.0,1016],[20240620,9141.96,9141.57,9151.98,9141.57,9151.98,17632943,1763295232.0,1017],[20240620,9151.98,9152.6,9157.05,9152.6,9156.51,17780235,1778024448.0,1018],[20240620,9156.51,9155.66,9156.82,9154.49,9154.98,14225893,1422589952.0,1019],[20240620,9154.98,9155.1,9155.14,9148.43,9149.68,19331310,1933131776.0,1020],[20240620,9149.68,9149.38,9151.31,9149.25,9151.31,13898211,1389821952.0,1021],[20240620,9151.31,9151.31,9151.76,9146.91,9147.09,15857080,1585709056.0,1022],[20240620,9147.09,9147.21,9153.46,9147.21,9153.46,14691685,1469169664.0,1023],[20240620,9153.46,9153.35,9153.35,9147.71,9148.09,15409962,1540997120.0,1024],[20240620,9148.09,9148.64,9153.83,9148.64,9153.67,12685302,1268531200.0,1025],[20240620,9153.67,9153.46,9157.78,9153.46,9157.22,13327555,1332756480.0,1026],[20240620,9157.22,9157.09,9169.54,9157.09,9167.88,17045085,1704509440.0,1027],[20240620,9167.88,9165.91,9168.08,9164.98,9166.17,14564711,1456472064.0,1028],[20240620,9166.17,9166.52,9167.75,9164.82,9165.83,12939745,1293975552.0,1029],[20240620,9165.83,9165.83,9165.83,9163.74,9164.72,12243590,1224359936.0,1030],[20240620,9164.72,9164.32,9165.35,9161.8,9164.52,16246036,1624604672.0,1031],[20240620,9164.52,9164.82,9164.96,9162.36,9163.15,14148393,1414840320.0,1032],[20240620,9163.15,9163.31,9165.17,9163.0,9164.12,13612636,1361264640.0,1033],[20240620,9164.12,9164.06,9167.71,9164.06,9166.9,13145530,1314553856.0,1034],[20240620,9166.9,9167.32,9167.32,9159.8,9159.8,14049598,1404960768.0,1035],[20240620,9159.8,9160.16,9160.77,9159.1,9160.64,11449951,1144995840.0,1036],[20240620,9160.64,9160.43,9164.56,9160.43,9163.29,12504096,1250410496.0,1037],[20240620,9163.29,9163.07,9164.22,9162.25,9163.83,12726097,1272610816.0,1038],[20240620,9163.83,9163.93,9163.93,9159.77,9160.11,14102190,1410220032.0,1039],[20240620,9160.11,9160.47,9161.79,9157.59,9159.22,12837674,1283768320.0,1040],[20240620,9159.22,9158.81,9162.07,9158.52,9161.91,14879120,1487912960.0,1041],[20240620,9161.91,9161.03,9161.52,9157.16,9158.62,15461735,1546174464.0,1042],[20240620,9158.62,9158.16,9158.16,9155.64,9157.59,13009705,1300971520.0,1043],[20240620,9157.59,9157.43,9160.28,9157.43,9159.74,11694563,1169457152.0,1044],[20240620,9159.74,9160.66,9164.83,9160.66,9164.31,12955147,1295515648.0,1045],[20240620,9164.31,9164.73,9167.29,9163.98,9163.98,15175507,1517551616.0,1046],[20240620,9163.98,9164.66,9164.98,9163.4,9164.97,11239412,1123942400.0,1047],[20240620,9164.97,9165.08,9165.66,9159.27,9160.16,11362785,1136279552.0,1048],[20240620,9160.16,9160.69,9160.69,9153.64,9153.71,12321249,1232125952.0,1049],[20240620,9153.71,9153.84,9153.84,9149.77,9149.83,11876425,1187643392.0,1050],[20240620,9149.83,9150.81,9150.81,9144.05,9144.47,13823171,1382318080.0,1051],[20240620,9144.47,9144.66,9144.66,9141.03,9141.1,13461578,1346158592.0,1052],[20240620,9141.1,9140.6,9140.6,9138.13,9138.13,12982838,1298284544.0,1053],[20240620,9138.13,9138.53,9138.53,9133.51,9133.51,12981688,1298169856.0,1054],[20240620,9133.51,9133.18,9133.18,9130.33,9130.79,13138813,1313882112.0,1055],[20240620,9130.79,9131.04,9133.96,9131.04,9133.22,12335505,1233551360.0,1056],[20240620,9133.22,9133.48,9133.48,9132.34,9132.78,9601834,960184320.0,1057],[20240620,9132.78,9132.54,9132.54,9126.76,9126.76,12942368,1294237696.0,1058],[20240620,9126.76,9126.18,9126.21,9123.0,9123.42,14673664,1467367424.0,1059],[20240620,9123.42,9123.65,9123.65,9122.19,9122.32,11684076,1168408576.0,1100],[20240620,9122.32,9122.78,9127.65,9122.34,9127.08,12500000,1250000896.0,1101],[20240620,9127.08,9126.97,9128.1,9124.39,9124.39,10552763,1055277056.0,1102],[20240620,9124.39,9124.76,9126.4,9124.76,9125.36,9205504,920551424.0,1103],[20240620,9125.36,9125.72,9126.5,9124.71,9126.1,9358696,935870464.0,1104],[20240620,9126.1,9125.87,9126.82,9122.17,9122.34,10546701,1054670848.0,1105],[20240620,9122.34,9121.83,9123.17,9121.75,9122.29,9877411,987742208.0,1106],[20240620,9122.29,9122.11,9125.44,9122.11,9125.15,9125223,912523264.0,1107],[20240620,9125.15,9124.94,9125.68,9124.5,9124.84,8844893,884490240.0,1108],[20240620,9124.84,9124.62,9124.62,9119.89,9119.95,11556772,1155678208.0,1109],[20240620,9119.95,9120.23,9120.23,9115.96,9116.25,11280048,1128005632.0,1110],[20240620,9116.25,9116.02,9116.97,9115.38,9115.82,11439626,1143963648.0,1111],[20240620,9115.82,9116.15,9118.04,9114.44,9117.53,11581678,1158168576.0,1112],[20240620,9117.53,9117.86,9118.45,9115.26,9116.05,9321665,932167680.0,1113],[20240620,9116.05,9115.83,9117.28,9114.29,9117.09,9343949,934395904.0,1114],[20240620,9117.09,9117.12,9117.12,9115.43,9116.31,8158895,815890432.0,1115],[20240620,9116.31,9116.49,9116.58,9115.29,9115.5,8326994,832700416.0,1116],[20240620,9115.5,9115.1,9115.1,9111.12,9111.12,10380073,1038008320.0,1117],[20240620,9111.12,9111.42,9112.96,9109.68,9112.22,11697839,1169784832.0,1118],[20240620,9112.22,9112.28,9112.28,9109.93,9110.32,9426361,942637056.0,1119],[20240620,9110.32,9110.07,9116.52,9109.92,9116.14,10801473,1080147968.0,1120],[20240620,9116.14,9117.3,9117.8,9114.73,9114.73,9326418,932642816.0,1121],[20240620,9114.73,9115.1,9115.79,9114.42,9114.75,7809424,780943360.0,1122],[20240620,9114.75,9114.67,9114.67,9112.1,9112.1,7639194,763920384.0,1123],[20240620,9112.1,9112.46,9112.46,9108.1,9108.71,11710617,1171062784.0,1124],[20240620,9108.71,9108.21,9108.4,9105.42,9105.42,10906329,1090633728.0,1125],[20240620,9105.42,9105.97,9107.77,9105.49,9106.69,11117679,1111769088.0,1126],[20240620,9106.69,9107.14,9109.38,9107.14,9108.22,10125466,1012547584.0,1127],[20240620,9108.22,9108.49,9113.21,9108.49,9113.21,9125058,912506880.0,1128],[20240620,9113.21,9114.4,9115.3,9113.52,9115.17,8627967,862797824.0,1129],[20240620,9115.17,9114.99,9114.99,9109.94,9111.02,7678844,767885312.0,1130],[20240620,9111.02,9111.65,9113.87,9106.65,9113.87,24502261,2450227200.0,1301],[20240620,9113.87,9113.7,9114.42,9109.21,9109.86,9715865,971587584.0,1302],[20240620,9109.86,9109.88,9112.33,9109.78,9111.87,8317327,831733760.0,1303],[20240620,9111.87,9112.5,9112.55,9110.93,9111.06,7629035,762904576.0,1304],[20240620,9111.06,9111.17,9114.53,9110.19,9114.53,8769036,876904448.0,1305],[20240620,9114.53,9114.74,9116.59,9113.81,9114.79,9395232,939524096.0,1306],[20240620,9114.79,9113.73,9113.73,9110.4,9111.6,11192884,1119289344.0,1307],[20240620,9111.6,9110.93,9111.63,9108.04,9109.31,10399896,1039990784.0,1308],[20240620,9109.31,9108.83,9109.09,9102.63,9102.8,12474112,1247412224.0,1309],[20240620,9102.8,9102.14,9102.2,9099.48,9099.71,14017650,1401765888.0,1310],[20240620,9099.71,9099.66,9099.66,9097.67,9097.95,13541854,1354186752.0,1311],[20240620,9097.95,9097.78,9098.18,9096.06,9096.9,12132016,1213202432.0,1312],[20240620,9096.9,9096.75,9096.77,9092.5,9092.54,11537932,1153794048.0,1313],[20240620,9092.54,9092.37,9095.08,9092.37,9094.94,11851849,1185185792.0,1314],[20240620,9094.94,9095.18,9101.56,9094.72,9101.56,10819986,1081999360.0,1315],[20240620,9101.56,9101.63,9103.28,9101.56,9103.28,10360411,1036042240.0,1316],[20240620,9103.28,9102.61,9102.94,9099.58,9099.8,9730285,973029376.0,1317],[20240620,9099.8,9099.53,9099.53,9096.61,9096.61,8399085,839909376.0,1318],[20240620,9096.61,9096.24,9097.41,9092.81,9093.8,11557756,1155776512.0,1319],[20240620,9093.8,9093.58,9093.58,9092.17,9092.87,11805154,1180516352.0,1320],[20240620,9092.87,9092.11,9092.32,9089.32,9090.52,12485910,1248591872.0,1321],[20240620,9090.52,9089.69,9089.77,9087.7,9087.7,12779509,1277952000.0,1322],[20240620,9087.7,9087.65,9087.65,9084.84,9085.16,13969972,1396998144.0,1323],[20240620,9085.16,9084.56,9095.51,9084.56,9095.51,16519323,1651933184.0,1324],[20240620,9095.51,9095.87,9095.87,9093.15,9095.38,8972196,897220608.0,1325],[20240620,9095.38,9095.01,9095.09,9090.51,9090.81,9080330,908034048.0,1326],[20240620,9090.81,9090.59,9093.12,9090.32,9092.81,8756910,875692032.0,1327],[20240620,9092.81,9092.5,9094.19,9091.59,9094.19,8628133,862814208.0,1328],[20240620,9094.19,9096.22,9097.76,9095.38,9096.43,10768210,1076822016.0,1329],[20240620,9096.43,9095.44,9096.27,9093.39,9094.06,9097044,909705216.0,1330],[20240620,9094.06,9093.16,9096.9,9093.16,9096.82,9901169,990117888.0,1331],[20240620,9096.82,9096.65,9098.32,9094.44,9094.44,10862913,1086291968.0,1332],[20240620,9094.44,9094.95,9095.82,9093.5,9093.95,11047722,1104773120.0,1333],[20240620,9093.95,9093.87,9094.26,9088.95,9088.95,11945895,1194590208.0,1334],[20240620,9088.95,9088.09,9088.21,9087.13,9087.13,12986276,1298628608.0,1335],[20240620,9087.13,9086.8,9086.8,9084.72,9084.72,12594370,1259438080.0,1336],[20240620,9084.72,9085.0,9090.45,9083.32,9090.45,15629343,1562935296.0,1337],[20240620,9090.45,9090.77,9091.81,9090.69,9091.58,12286354,1228636160.0,1338],[20240620,9091.58,9091.25,9092.03,9090.25,9090.25,8873238,887324672.0,1339],[20240620,9090.25,9090.14,9093.8,9089.06,9093.8,10625015,1062502400.0,1340],[20240620,9093.8,9094.11,9105.25,9093.69,9105.25,16743129,1674313728.0,1341],[20240620,9105.25,9105.25,9110.97,9105.25,9110.7,12859795,1285980160.0,1342],[20240620,9110.7,9110.64,9112.39,9108.28,9108.99,12063858,1206386688.0,1343],[20240620,9108.99,9109.21,9109.45,9103.08,9103.18,10620427,1062043648.0,1344],[20240620,9103.18,9103.1,9104.34,9101.84,9104.34,7827611,782761984.0,1345],[20240620,9104.34,9104.27,9104.43,9098.98,9098.98,7855791,785580032.0,1346],[20240620,9098.98,9098.76,9100.87,9098.76,9100.72,7154227,715423744.0,1347],[20240620,9100.72,9101.36,9101.87,9099.76,9101.87,6688267,668827648.0,1348],[20240620,9101.87,9101.92,9111.27,9101.92,9111.27,9892324,989233152.0,1349],[20240620,9111.27,9111.98,9117.08,9111.98,9112.02,10554561,1055457280.0,1350],[20240620,9112.02,9111.46,9114.02,9111.46,9113.69,9733396,973340672.0,1351],[20240620,9113.69,9114.22,9114.5,9108.66,9109.34,10208533,1020854272.0,1352],[20240620,9109.34,9109.84,9109.84,9104.22,9105.74,8449548,844955648.0,1353],[20240620,9105.74,9105.14,9107.15,9104.98,9106.91,5843507,584351744.0,1354],[20240620,9106.91,9107.22,9107.78,9105.24,9105.24,6052567,605257728.0,1355],[20240620,9105.24,9105.61,9106.33,9098.14,9098.14,8614372,861437952.0,1356],[20240620,9098.14,9098.04,9100.61,9098.04,9100.56,8365661,836567040.0,1357],[20240620,9100.56,9100.46,9104.12,9100.46,9104.12,7889868,788987904.0,1358],[20240620,9104.12,9103.75,9106.2,9103.08,9106.2,8172000,817201152.0,1359],[20240620,9106.2,9106.35,9109.0,9105.78,9109.0,8512789,851279872.0,1400],[20240620,9109.0,9108.89,9121.16,9108.89,9121.04,13860200,1386020864.0,1401],[20240620,9121.04,9121.88,9126.97,9120.15,9126.97,12019946,1201995776.0,1402],[20240620,9126.97,9127.64,9130.13,9127.56,9129.2,12101539,1210155008.0,1403],[20240620,9129.2,9126.53,9127.87,9124.59,9127.83,11405549,1140555776.0,1404],[20240620,9127.83,9127.99,9127.99,9120.58,9120.87,10557185,1055719424.0,1405],[20240620,9120.87,9120.61,9121.95,9119.32,9119.32,7689004,768901120.0,1406],[20240620,9119.32,9118.72,9118.72,9115.22,9116.27,9571195,957120512.0,1407],[20240620,9116.27,9116.77,9117.39,9114.7,9114.7,6544413,654442496.0,1408],[20240620,9114.7,9114.88,9114.88,9108.58,9108.58,9608878,960888832.0,1409],[20240620,9108.58,9108.71,9110.77,9107.74,9109.21,7394745,739475456.0,1410],[20240620,9109.21,9109.76,9109.76,9106.18,9107.21,8551457,855146496.0,1411],[20240620,9107.21,9107.34,9107.95,9106.45,9107.09,7864966,786497536.0,1412],[20240620,9107.09,9107.38,9107.41,9100.81,9102.07,10317652,1031766016.0,1413],[20240620,9102.07,9102.31,9102.83,9101.12,9102.75,8597002,859701248.0,1414],[20240620,9102.75,9102.78,9102.88,9098.26,9098.32,9920504,992051200.0,1415],[20240620,9098.32,9098.92,9098.92,9096.43,9097.07,10078118,1007812608.0,1416],[20240620,9097.07,9096.24,9096.24,9094.09,9095.03,10086964,1008697344.0,1417],[20240620,9095.03,9095.36,9097.75,9095.36,9097.49,9826131,982614016.0,1418],[20240620,9097.49,9097.47,9098.1,9094.16,9094.39,10113835,1011384320.0,1419],[20240620,9094.39,9094.48,9095.58,9093.51,9094.7,9294961,929497088.0,1420],[20240620,9094.7,9094.55,9094.57,9092.46,9092.46,9853002,985300992.0,1421],[20240620,9092.46,9092.58,9092.58,9090.21,9090.23,10600112,1060012032.0,1422],[20240620,9090.23,9090.49,9090.78,9086.13,9086.13,13662934,1366294528.0,1423],[20240620,9086.13,9086.78,9087.1,9085.28,9085.28,11834480,1183449088.0,1424],[20240620,9085.28,9084.84,9085.02,9081.64,9082.17,13270046,1327005696.0,1425],[20240620,9082.17,9081.78,9084.65,9081.78,9083.32,12701851,1270185984.0,1426],[20240620,9083.32,9083.88,9083.88,9081.96,9083.58,10568982,1056899072.0,1427],[20240620,9083.58,9083.1,9084.89,9082.47,9084.46,10044694,1004470272.0,1428],[20240620,9084.46,9084.23,9087.88,9084.23,9087.33,12255880,1225588736.0,1429],[20240620,9087.33,9087.41,9088.83,9085.17,9085.85,11504180,1150418944.0,1430],[20240620,9085.85,9085.76,9089.98,9084.3,9085.68,11793193,1179320320.0,1431],[20240620,9085.68,9086.72,9086.72,9081.84,9081.84,12832266,1283227648.0,1432],[20240620,9081.84,9081.27,9081.27,9073.27,9073.27,20487527,2048753664.0,1433],[20240620,9073.27,9072.59,9072.59,9069.71,9069.71,19543483,1954349056.0,1434],[20240620,9069.71,9069.33,9069.33,9066.05,9066.49,20325000,2032500736.0,1435],[20240620,9066.49,9067.41,9078.65,9067.41,9078.65,19662430,1966243840.0,1436],[20240620,9078.65,9078.12,9091.09,9078.12,9091.09,16362692,1636270080.0,1437],[20240620,9091.09,9090.81,9092.22,9090.67,9092.22,11446182,1144619008.0,1438],[20240620,9092.22,9092.34,9093.04,9085.26,9085.26,12207380,1220739072.0,1439],[20240620,9085.26,9085.51,9085.51,9080.71,9081.01,11715533,1171554304.0,1440],[20240620,9081.01,9081.84,9083.65,9081.22,9081.22,12221800,1222180864.0,1441],[20240620,9081.22,9081.62,9082.24,9081.01,9081.38,11505490,1150550016.0,1442],[20240620,9081.38,9081.17,9081.17,9078.76,9078.99,12522937,1252294656.0,1443],[20240620,9078.99,9079.29,9080.5,9078.83,9080.02,13330668,1333067776.0,1444],[20240620,9080.02,9079.79,9080.72,9079.09,9079.48,13050174,1305018368.0,1445],[20240620,9079.48,9080.82,9084.63,9080.58,9084.19,16903364,1690337280.0,1446],[20240620,9084.19,9084.37,9088.32,9084.37,9087.92,14628607,1462861824.0,1447],[20240620,9087.92,9087.72,9091.17,9087.72,9090.78,16640564,1664057344.0,1448],[20240620,9090.78,9090.56,9091.51,9090.22,9090.31,15155518,1515552768.0,1449],[20240620,9090.31,9090.06,9093.23,9090.06,9092.57,15595266,1559527424.0,1450],[20240620,9092.57,9091.87,9092.89,9090.69,9091.51,17650474,1765048320.0,1451],[20240620,9091.51,9091.1,9091.1,9084.26,9084.32,20895160,2089517056.0,1452],[20240620,9084.32,9083.4,9084.1,9079.97,9081.08,21422397,2142240768.0,1453],[20240620,9081.08,9079.42,9079.99,9075.01,9075.01,23559855,2355986432.0,1454],[20240620,9075.01,9076.33,9076.33,9073.18,9073.18,26496523,2649653248.0,1455],[20240620,9073.18,9073.67,9074.08,9071.84,9072.32,29904722,2990473216.0,1456],[20240620,9072.32,9071.61,9071.83,9069.68,9070.06,34614795,3461480448.0,1457],[20240620,9070.06,9070.8,9070.8,9070.8,9070.8,2572943,257294336.0,1458],[20240620,9070.8,9070.8,9070.8,9070.8,9070.8,0,0.0,1459],[20240620,9070.8,9068.9,9068.9,9068.85,9068.85,53155593,5315559424.0,1500],[20240621,9068.85,9041.44,9060.29,9041.29,9055.08,160588607,16058861568.0,931],[20240621,9055.08,9054.43,9058.81,9050.81,9056.11,69917360,6991736832.0,932],[20240621,9056.11,9054.5,9054.5,9040.75,9041.11,61390572,6139058176.0,933],[20240621,9041.11,9039.9,9039.98,9022.21,9022.21,55416333,5541634048.0,934],[20240621,9022.21,9022.55,9027.95,9019.87,9027.48,54093611,5409361920.0,935],[20240621,9027.48,9026.3,9043.96,9024.53,9040.08,51337207,5133721600.0,936],[20240621,9040.08,9039.68,9042.91,9037.72,9039.44,37590005,3759001600.0,937],[20240621,9039.44,9039.57,9043.86,9038.94,9040.46,36346339,3634634752.0,938],[20240621,9040.46,9038.69,9043.84,9036.85,9043.38,34633102,3463311360.0,939],[20240621,9043.38,9043.72,9043.72,9033.15,9035.59,32278438,3227844608.0,940],[20240621,9035.59,9034.88,9047.02,9034.34,9046.69,33951242,3395125248.0,941],[20240621,9046.69,9046.45,9049.26,9045.44,9048.86,29233018,2923302912.0,942],[20240621,9048.86,9048.32,9050.39,9046.59,9047.24,26768292,2676830208.0,943],[20240621,9047.24,9047.05,9049.06,9045.83,9047.52,26608754,2660876288.0,944],[20240621,9047.52,9047.43,9048.8,9044.77,9048.8,28795117,2879512576.0,945],[20240621,9048.8,9049.36,9061.69,9049.36,9061.69,34766920,3476692992.0,946],[20240621,9061.69,9062.49,9070.91,9062.49,9070.91,31627663,3162767360.0,947],[20240621,9070.91,9071.33,9074.84,9071.33,9074.84,30554350,3055435776.0,948],[20240621,9074.84,9074.59,9077.54,9071.4,9077.14,26504550,2650456064.0,949],[20240621,9077.14,9076.5,9076.5,9071.98,9075.85,24503082,2450309120.0,950],[20240621,9075.85,9075.57,9075.57,9069.15,9070.15,25093643,2509365248.0,951],[20240621,9070.15,9070.86,9081.29,9070.86,9079.86,25799547,2579955712.0,952],[20240621,9079.86,9080.28,9080.74,9077.77,9079.87,21006490,2100649984.0,953],[20240621,9079.87,9080.39,9083.05,9080.02,9082.9,20020586,2002059264.0,954],[20240621,9082.9,9081.58,9088.32,9080.5,9087.88,19729931,1972994048.0,955],[20240621,9087.88,9089.02,9097.51,9089.02,9097.23,20246929,2024693760.0,956],[20240621,9097.23,9096.33,9096.33,9091.35,9091.35,22292799,2229280768.0,957],[20240621,9091.35,9091.96,9094.99,9091.88,9092.93,22146816,2214682624.0,958],[20240621,9092.93,9091.66,9091.66,9086.53,9088.31,19788093,1978810368.0,959],[20240621,9088.31,9088.87,9091.88,9088.24,9091.24,20166648,2016665600.0,1000],[20240621,9091.24,9089.52,9090.95,9087.45,9090.51,21833801,2183380992.0,1001],[20240621,9090.51,9090.81,9090.81,9087.7,9090.17,19959716,1995972608.0,1002],[20240621,9090.17,9090.44,9090.44,9084.49,9085.24,19267002,1926701056.0,1003],[20240621,9085.24,9085.13,9085.87,9084.09,9084.65,16427082,1642708992.0,1004],[20240621,9084.65,9085.26,9096.07,9085.26,9096.07,24158937,2415894528.0,1005],[20240621,9096.07,9097.1,9100.83,9096.56,9097.37,23551911,2355191808.0,1006],[20240621,9097.37,9097.5,9097.5,9088.94,9089.76,20521279,2052128768.0,1007],[20240621,9089.76,9089.49,9089.55,9085.04,9085.26,15847742,1584775168.0,1008],[20240621,9085.26,9083.98,9083.98,9080.86,9080.86,16155433,1615544320.0,1009],[20240621,9080.86,9080.58,9080.58,9074.87,9074.89,17005436,1700544512.0,1010],[20240621,9074.89,9074.49,9074.62,9070.62,9070.62,15407504,1540751360.0,1011],[20240621,9070.62,9070.56,9075.59,9068.34,9074.2,16780974,1678098432.0,1012],[20240621,9074.2,9073.96,9073.96,9071.94,9072.42,12833249,1283325952.0,1013],[20240621,9072.42,9072.18,9072.18,9066.89,9066.89,14453055,1445306368.0,1014],[20240621,9066.89,9066.58,9066.58,9061.26,9063.37,17245214,1724522496.0,1015],[20240621,9063.37,9063.3,9063.3,9057.28,9057.82,13547594,1354760192.0,1016],[20240621,9057.82,9057.62,9062.32,9057.62,9058.14,14808997,1480900608.0,1017],[20240621,9058.14,9057.89,9059.55,9057.53,9058.03,12799169,1279918080.0,1018],[20240621,9058.03,9057.48,9057.48,9051.78,9052.81,15574948,1557495808.0,1019],[20240621,9052.81,9053.35,9053.35,9049.33,9050.01,15525468,1552547840.0,1020],[20240621,9050.01,9049.8,9054.78,9048.61,9054.42,16303218,1630322688.0,1021],[20240621,9054.42,9054.42,9059.93,9054.41,9059.93,13511218,1351122944.0,1022],[20240621,9059.93,9059.47,9061.19,9058.59,9059.36,13341809,1334181888.0,1023],[20240621,9059.36,9058.11,9058.11,9052.39,9052.57,11521385,1152139264.0,1024],[20240621,9052.57,9052.58,9056.35,9051.5,9055.72,10133003,1013301248.0,1025],[20240621,9055.72,9055.57,9060.69,9055.38,9060.64,10862421,1086242816.0,1026],[20240621,9060.64,9060.68,9061.52,9057.85,9057.87,10143654,1014366208.0,1027],[20240621,9057.87,9057.83,9058.7,9053.83,9054.81,10615840,1061584896.0,1028],[20240621,9054.81,9054.49,9058.33,9054.49,9058.33,8906826,890683392.0,1029],[20240621,9058.33,9057.91,9058.9,9056.85,9058.36,9096224,909623296.0,1030],[20240621,9058.36,9057.52,9057.7,9053.71,9053.71,10674003,1067401216.0,1031],[20240621,9053.71,9053.57,9053.57,9045.04,9045.04,13601004,1360101376.0,1032],[20240621,9045.04,9044.65,9044.65,9041.69,9042.21,12760831,1276084224.0,1033],[20240621,9042.21,9042.04,9051.76,9042.04,9051.16,12843902,1284390912.0,1034],[20240621,9051.16,9050.99,9051.84,9048.27,9050.29,10535884,1053589504.0,1035],[20240621,9050.29,9050.24,9050.24,9048.52,9050.19,9860537,986054656.0,1036],[20240621,9050.19,9050.21,9050.21,9044.95,9047.74,12648439,1264844800.0,1037],[20240621,9047.74,9047.96,9060.17,9047.74,9058.32,15067373,1506738176.0,1038],[20240621,9058.32,9056.88,9056.88,9051.11,9051.11,9123586,912359424.0,1039],[20240621,9051.11,9050.74,9052.72,9050.51,9051.91,8246548,824655872.0,1040],[20240621,9051.91,9051.58,9051.58,9048.36,9048.36,8484608,848461824.0,1041],[20240621,9048.36,9047.53,9047.53,9043.74,9043.74,9152092,915210240.0,1042],[20240621,9043.74,9042.98,9054.47,9042.98,9051.61,11016590,1101660160.0,1043],[20240621,9051.61,9051.71,9052.01,9049.98,9049.98,7423581,742359040.0,1044],[20240621,9049.98,9049.84,9049.84,9043.4,9044.5,8661718,866172928.0,1045],[20240621,9044.5,9043.73,9043.84,9040.63,9041.06,8150539,815054848.0,1046],[20240621,9041.06,9042.0,9042.9,9040.17,9040.18,9015615,901562368.0,1047],[20240621,9040.18,9039.55,9043.33,9039.38,9042.37,8612733,861274112.0,1048],[20240621,9042.37,9042.46,9042.89,9041.74,9042.03,7103930,710393856.0,1049],[20240621,9042.03,9041.95,9045.77,9041.02,9044.63,8452498,845250560.0,1050],[20240621,9044.63,9044.44,9047.11,9043.26,9043.52,9048873,904888320.0,1051],[20240621,9043.52,9043.7,9052.02,9043.7,9051.46,12402513,1240252416.0,1052],[20240621,9051.46,9052.18,9052.18,9048.32,9048.32,8368775,836878336.0,1053],[20240621,9048.32,9046.41,9046.41,9042.69,9042.71,8759699,875970560.0,1054],[20240621,9042.71,9042.43,9042.83,9040.07,9041.4,7227791,722780160.0,1055],[20240621,9041.4,9041.72,9041.96,9039.37,9039.37,6980392,698040320.0,1056],[20240621,9039.37,9039.77,9039.77,9037.29,9038.07,7856444,785645568.0,1057],[20240621,9038.07,9038.14,9044.2,9038.14,9044.2,8160042,816005120.0,1058],[20240621,9044.2,9045.41,9045.41,9043.94,9045.38,7142431,714244096.0,1059],[20240621,9045.38,9044.79,9045.01,9041.18,9041.28,7652959,765296640.0,1100],[20240621,9041.28,9040.26,9040.52,9038.45,9038.59,7010703,701071360.0,1101],[20240621,9038.59,9038.19,9038.72,9034.75,9034.75,9458474,945848320.0,1102],[20240621,9034.75,9034.44,9036.82,9034.05,9036.39,8115969,811597824.0,1103],[20240621,9036.39,9036.42,9036.42,9032.23,9032.83,7618551,761856000.0,1104],[20240621,9032.83,9032.45,9032.81,9029.82,9029.82,9332645,933265408.0,1105],[20240621,9029.82,9029.53,9030.76,9029.45,9029.55,8502467,850247680.0,1106],[20240621,9029.55,9029.2,9029.27,9027.88,9027.88,7636244,763625472.0,1107],[20240621,9027.88,9027.96,9027.96,9025.07,9025.65,8593398,859340800.0,1108],[20240621,9025.65,9025.52,9027.14,9024.33,9024.34,8137758,813776896.0,1109],[20240621,9024.34,9024.14,9024.83,9019.88,9019.88,9081967,908197888.0,1110],[20240621,9019.88,9019.57,9020.85,9018.32,9018.32,9493209,949321728.0,1111],[20240621,9018.32,9018.58,9019.3,9018.19,9019.03,8765595,876560384.0,1112],[20240621,9019.03,9019.07,9022.55,9018.92,9022.55,8040111,804012032.0,1113],[20240621,9022.55,9023.15,9025.25,9022.1,9024.84,7063954,706396160.0,1114],[20240621,9024.84,9023.89,9027.41,9023.89,9026.81,6123672,612368384.0,1115],[20240621,9026.81,9026.94,9031.94,9026.89,9031.94,7619862,761987072.0,1116],[20240621,9031.94,9031.73,9032.31,9030.86,9032.31,6722836,672284672.0,1117],[20240621,9032.31,9032.0,9032.18,9027.24,9027.89,6721524,672153600.0,1118],[20240621,9027.89,9027.56,9027.61,9025.24,9025.78,6109258,610926592.0,1119],[20240621,9025.78,9024.83,9024.83,9023.42,9023.98,6275227,627523584.0,1120],[20240621,9023.98,9023.91,9024.85,9022.81,9022.81,6257204,625721344.0,1121],[20240621,9022.81,9023.51,9023.51,9019.88,9019.88,7086399,708640768.0,1122],[20240621,9019.88,9019.17,9019.17,9017.24,9017.43,8455117,845512704.0,1123],[20240621,9017.43,9016.89,9017.82,9012.25,9012.25,11265297,1126531072.0,1124],[20240621,9012.25,9013.03,9013.69,9011.96,9013.05,9582667,958267392.0,1125],[20240621,9013.05,9015.0,9020.62,9015.0,9020.62,9918209,991821824.0,1126],[20240621,9020.62,9020.98,9035.13,9020.98,9034.21,12722659,1272266752.0,1127],[20240621,9034.21,9034.07,9035.32,9032.57,9035.12,6796894,679690240.0,1128],[20240621,9035.12,9034.98,9034.98,9031.49,9031.49,5626421,562642944.0,1129],[20240621,9031.49,9031.47,9032.5,9029.04,9032.37,6805413,680542208.0,1130],[20240621,9032.37,9033.07,9033.07,9021.16,9021.66,19094398,1909440512.0,1301],[20240621,9021.66,9021.11,9021.17,9015.41,9016.3,9731104,973111296.0,1302],[20240621,9016.3,9015.89,9019.66,9014.78,9016.95,9996031,999604224.0,1303],[20240621,9016.95,9015.6,9016.02,9011.66,9011.88,8404982,840499200.0,1304],[20240621,9011.88,9011.51,9012.14,9010.74,9011.73,7600200,760020992.0,1305],[20240621,9011.73,9011.23,9015.31,9011.23,9013.26,8331416,833142784.0,1306],[20240621,9013.26,9013.46,9013.46,9010.97,9012.77,7834984,783499264.0,1307],[20240621,9012.77,9011.94,9011.94,9009.93,9010.13,7467490,746749952.0,1308],[20240621,9010.13,9009.33,9012.86,9008.34,9012.86,9233032,923303936.0,1309],[20240621,9012.86,9012.15,9016.96,9012.15,9016.96,8870452,887046144.0,1310],[20240621,9016.96,9016.98,9017.68,9016.45,9016.96,7799266,779927552.0,1311],[20240621,9016.96,9016.99,9017.21,9015.71,9016.5,7565956,756596736.0,1312],[20240621,9016.5,9016.77,9020.12,9015.9,9019.4,8563088,856309760.0,1313],[20240621,9019.4,9019.84,9019.84,9017.31,9018.47,7714233,771424256.0,1314],[20240621,9018.47,9017.87,9018.53,9015.42,9015.6,7064772,706478080.0,1315],[20240621,9015.6,9015.07,9015.07,9010.3,9010.3,9827933,982794240.0,1316],[20240621,9010.3,9009.78,9018.99,9009.64,9018.99,9255804,925581312.0,1317],[20240621,9018.99,9019.13,9036.29,9019.13,9035.82,16646626,1664663552.0,1318],[20240621,9035.82,9035.63,9040.43,9035.63,9040.04,11160934,1116094464.0,1319],[20240621,9040.04,9039.95,9041.79,9038.26,9041.79,10587168,1058717696.0,1320],[20240621,9041.79,9042.46,9042.46,9037.0,9042.26,10213448,1021345792.0,1321],[20240621,9042.26,9043.63,9055.26,9043.63,9055.26,13985866,1398587392.0,1322],[20240621,9055.26,9054.49,9054.49,9048.46,9052.71,11778121,1177812992.0,1323],[20240621,9052.71,9052.77,9069.32,9052.77,9068.44,17115373,1711538176.0,1324],[20240621,9068.44,9068.3,9073.89,9065.78,9072.52,15043291,1504329728.0,1325],[20240621,9072.52,9072.35,9073.61,9068.8,9073.61,13965876,1396588544.0,1326],[20240621,9073.61,9073.38,9078.62,9072.88,9072.88,14441340,1444134912.0,1327],[20240621,9072.88,9071.71,9071.71,9065.71,9065.98,12811952,1281196032.0,1328],[20240621,9065.98,9066.08,9071.52,9066.03,9069.36,11116371,1111638016.0,1329],[20240621,9069.36,9069.75,9070.68,9067.67,9067.67,9235159,923516928.0,1330],[20240621,9067.67,9066.81,9070.1,9063.79,9068.26,9382453,938246144.0,1331],[20240621,9068.26,9067.92,9067.92,9061.59,9064.48,8875202,887521280.0,1332],[20240621,9064.48,9064.85,9077.16,9064.85,9076.27,12291432,1229144064.0,1333],[20240621,9076.27,9076.03,9078.93,9074.53,9078.1,10299301,1029931008.0,1334],[20240621,9078.1,9078.05,9083.06,9077.56,9083.06,9137184,913719296.0,1335],[20240621,9083.06,9083.56,9091.66,9083.55,9091.66,12415787,1241579520.0,1336],[20240621,9091.66,9092.59,9094.91,9087.78,9089.08,13475666,1347567616.0,1337],[20240621,9089.08,9089.69,9094.97,9089.69,9094.97,12216393,1221640192.0,1338],[20240621,9094.97,9095.41,9100.04,9093.97,9097.61,11409806,1140981760.0,1339],[20240621,9097.61,9096.6,9096.6,9092.41,9093.05,10222131,1022214144.0,1340],[20240621,9093.05,9092.28,9092.28,9082.57,9083.11,12554392,1255440384.0,1341],[20240621,9083.11,9082.76,9083.07,9076.09,9076.57,10268170,1026818048.0,1342],[20240621,9076.57,9077.0,9077.0,9072.88,9075.28,8812124,881213440.0,1343],[20240621,9075.28,9075.48,9081.98,9075.48,9077.81,10885848,1088585728.0,1344],[20240621,9077.81,9077.58,9078.8,9074.07,9074.57,7160947,716095488.0,1345],[20240621,9074.57,9075.13,9076.15,9072.7,9073.17,7253187,725319680.0,1346],[20240621,9073.17,9072.99,9075.68,9071.69,9075.68,7209932,720994304.0,1347],[20240621,9075.68,9074.6,9075.45,9073.13,9073.54,6597990,659800064.0,1348],[20240621,9073.54,9073.22,9073.22,9065.99,9067.26,9991445,999145472.0,1349],[20240621,9067.26,9067.57,9074.37,9067.57,9073.89,8286034,828604416.0,1350],[20240621,9073.89,9074.26,9083.55,9074.26,9083.24,9978336,997834752.0,1351],[20240621,9083.24,9082.94,9082.95,9080.83,9081.61,7726192,772620288.0,1352],[20240621,9081.61,9081.37,9081.37,9079.5,9079.5,6371893,637190144.0,1353],[20240621,9079.5,9080.69,9085.43,9079.95,9085.13,7649843,764985344.0,1354],[20240621,9085.13,9084.38,9084.72,9079.87,9079.87,7057236,705724416.0,1355],[20240621,9079.87,9079.17,9080.32,9078.19,9080.01,6607823,660783104.0,1356],[20240621,9080.01,9079.63,9080.38,9077.52,9077.52,5988344,598835200.0,1357],[20240621,9077.52,9077.4,9077.47,9072.57,9072.57,7600856,760086528.0,1358],[20240621,9072.57,9072.1,9076.13,9072.1,9075.07,6744463,674447360.0,1359],[20240621,9075.07,9075.07,9080.35,9074.84,9080.09,7773708,777371648.0,1400],[20240621,9080.09,9080.47,9080.8,9078.32,9078.56,7686872,768688128.0,1401],[20240621,9078.56,9078.61,9079.65,9078.48,9079.46,7641158,764116992.0,1402],[20240621,9079.46,9079.39,9079.39,9076.48,9077.32,8260639,826064896.0,1403],[20240621,9077.32,9077.39,9077.41,9076.18,9077.04,7620843,762085376.0,1404],[20240621,9077.04,9077.29,9080.86,9077.29,9080.42,8301269,830128128.0,1405],[20240621,9080.42,9080.35,9080.35,9076.32,9076.32,8790332,879034368.0,1406],[20240621,9076.32,9076.12,9076.12,9069.86,9069.98,12153149,1215315968.0,1407],[20240621,9069.98,9069.2,9069.35,9066.37,9066.37,9859555,985956352.0,1408],[20240621,9066.37,9065.85,9066.1,9063.19,9063.81,9112772,911278080.0,1409],[20240621,9063.81,9064.19,9064.7,9063.38,9064.26,7877747,787775488.0,1410],[20240621,9064.26,9064.15,9064.45,9063.26,9063.56,7315446,731545600.0,1411],[20240621,9063.56,9063.47,9070.6,9063.44,9068.32,8791644,879165440.0,1412],[20240621,9068.32,9068.25,9068.34,9067.23,9067.86,5843506,584351744.0,1413],[20240621,9067.86,9067.76,9068.48,9067.14,9068.19,5763552,576356352.0,1414],[20240621,9068.19,9067.97,9068.09,9064.19,9064.19,7895767,789577728.0,1415],[20240621,9064.19,9063.55,9064.05,9061.66,9061.75,7334452,733446144.0,1416],[20240621,9061.75,9061.67,9062.29,9060.45,9062.1,8573411,857341952.0,1417],[20240621,9062.1,9061.86,9064.39,9061.86,9063.01,7038557,703856640.0,1418],[20240621,9063.01,9063.1,9064.15,9062.88,9063.04,6728898,672890880.0,1419],[20240621,9063.04,9062.66,9062.81,9060.83,9061.98,7554653,755466240.0,1420],[20240621,9061.98,9062.11,9078.46,9061.8,9077.39,13152082,1315209216.0,1421],[20240621,9077.39,9077.42,9078.67,9077.42,9077.91,10012579,1001259008.0,1422],[20240621,9077.91,9076.7,9076.85,9073.91,9073.91,7687363,768737280.0,1423],[20240621,9073.91,9073.39,9073.39,9066.41,9066.77,10206240,1020624896.0,1424],[20240621,9066.77,9066.47,9073.97,9065.9,9073.97,7949836,794984448.0,1425],[20240621,9073.97,9074.64,9076.49,9072.44,9072.44,8261786,826179584.0,1426],[20240621,9072.44,9072.33,9076.61,9072.33,9075.22,6975642,697565184.0,1427],[20240621,9075.22,9075.12,9080.61,9075.0,9079.92,8609456,860946432.0,1428],[20240621,9079.92,9079.49,9082.38,9079.49,9079.64,8450859,845086720.0,1429],[20240621,9079.64,9080.57,9081.06,9079.61,9079.82,7589386,758939648.0,1430],[20240621,9079.82,9079.85,9080.77,9077.5,9077.5,9018401,901840896.0,1431],[20240621,9077.5,9077.24,9077.32,9071.49,9071.49,10666303,1066631168.0,1432],[20240621,9071.49,9071.72,9072.18,9071.31,9071.43,8578982,857899008.0,1433],[20240621,9071.43,9071.46,9071.46,9067.42,9067.42,9289721,928972800.0,1434],[20240621,9067.42,9066.9,9068.06,9066.44,9067.95,9732741,973275136.0,1435],[20240621,9067.95,9068.51,9068.51,9063.28,9063.28,10787217,1078722560.0,1436],[20240621,9063.28,9062.86,9066.62,9062.86,9066.62,11172568,1117257728.0,1437],[20240621,9066.62,9066.96,9067.2,9064.69,9066.81,10941880,1094189056.0,1438],[20240621,9066.81,9066.42,9069.35,9065.92,9069.35,10695467,1069547520.0,1439],[20240621,9069.35,9069.42,9069.98,9067.98,9069.98,10891747,1089175552.0,1440],[20240621,9069.98,9069.57,9073.3,9068.76,9073.3,12455106,1245511680.0,1441],[20240621,9073.3,9073.54,9074.36,9072.12,9072.81,12252601,1225261056.0,1442],[20240621,9072.81,9072.83,9074.86,9071.34,9071.34,11299381,1129938944.0,1443],[20240621,9071.34,9070.99,9072.46,9067.93,9072.46,13461412,1346142208.0,1444],[20240621,9072.46,9071.91,9071.91,9067.45,9068.86,12873883,1287389184.0,1445],[20240621,9068.86,9068.08,9072.88,9068.08,9071.31,14843239,1484324864.0,1446],[20240621,9071.31,9071.78,9073.99,9069.99,9073.66,14099404,1409941504.0,1447],[20240621,9073.66,9072.87,9073.7,9071.0,9073.17,14472634,1447264256.0,1448],[20240621,9073.17,9072.96,9073.46,9070.37,9073.46,15941623,1594163200.0,1449],[20240621,9073.46,9072.62,9076.48,9072.16,9076.04,16994131,1699414016.0,1450],[20240621,9076.04,9075.64,9078.9,9075.64,9078.9,17679638,1767964672.0,1451],[20240621,9078.9,9079.32,9079.32,9075.13,9076.78,17752054,1775206400.0,1452],[20240621,9076.78,9075.66,9077.35,9075.12,9077.35,17907047,1790705664.0,1453],[20240621,9077.35,9077.11,9078.71,9076.21,9076.73,18890742,1889075200.0,1454],[20240621,9076.73,9076.22,9077.26,9075.03,9076.4,21953896,2195390464.0,1455],[20240621,9076.4,9074.99,9076.56,9073.93,9074.24,25937173,2593718272.0,1456],[20240621,9074.24,9074.46,9079.06,9074.46,9078.37,29691733,2969174016.0,1457],[20240621,9078.37,9078.81,9078.81,9078.8,9078.8,2369125,236912640.0,1458],[20240621,9078.8,9078.8,9078.8,9078.8,9078.8,0,0.0,1459],[20240621,9078.8,9064.84,9064.84,9064.84,9064.84,69517311,6951731200.0,1500],[20240624,9064.84,9004.85,9013.39,8997.38,9007.72,153888717,15388872704.0,931],[20240624,9007.72,9007.34,9011.85,9000.58,9000.58,67907882,6790789120.0,932],[20240624,9000.58,9000.77,9002.24,8992.71,8992.96,61193740,6119374848.0,933],[20240624,8992.96,8993.11,8998.44,8992.5,8998.44,47754189,4775419904.0,934],[20240624,8998.44,8998.59,8998.59,8993.21,8994.24,46529464,4652947456.0,935],[20240624,8994.24,8994.05,8994.73,8988.83,8988.95,44604979,4460498944.0,936],[20240624,8988.95,8988.93,8996.15,8988.7,8993.19,46294828,4629483520.0,937],[20240624,8993.19,8993.55,8999.59,8993.55,8999.38,38811475,3881148416.0,938],[20240624,8999.38,9000.54,9008.64,9000.54,9007.68,40690228,4069023744.0,939],[20240624,9007.68,9006.77,9014.55,9006.77,9009.83,34480896,3448090624.0,940],[20240624,9009.83,9010.21,9017.21,9010.21,9017.21,30799289,3079929856.0,941],[20240624,9017.21,9017.71,9018.39,9013.22,9013.22,33120697,3312070656.0,942],[20240624,9013.22,9013.86,9018.88,9013.86,9015.76,30626601,3062661120.0,943],[20240624,9015.76,9015.42,9015.42,9009.94,9010.0,29200047,2920005632.0,944],[20240624,9010.0,9010.38,9012.34,9005.81,9005.81,28010566,2801057792.0,945],[20240624,9005.81,9005.89,9006.4,8993.06,8993.06,37853420,3785342976.0,946],[20240624,8993.06,8991.85,9001.32,8991.85,8999.87,32799121,3279912960.0,947],[20240624,8999.87,8999.14,9008.6,8999.0,9005.13,28478413,2847842304.0,948],[20240624,9005.13,9004.03,9004.03,8989.42,8990.66,33490687,3349069824.0,949],[20240624,8990.66,8990.47,8994.66,8989.5,8993.29,31614804,3161481216.0,950],[20240624,8993.29,8993.61,9008.54,8993.61,9008.54,28089458,2808946688.0,951],[20240624,9008.54,9009.61,9018.38,9009.61,9018.38,26270179,2627018752.0,952],[20240624,9018.38,9017.15,9017.15,9012.77,9014.87,20229396,2022940672.0,953],[20240624,9014.87,9014.32,9016.89,9011.02,9016.89,21730007,2173001728.0,954],[20240624,9016.89,9016.14,9017.05,9007.33,9007.33,24172533,2417254400.0,955],[20240624,9007.33,9008.03,9010.33,9002.7,9004.29,27628002,2762801152.0,956],[20240624,9004.29,9004.12,9004.71,8999.1,8999.1,27150409,2715041792.0,957],[20240624,8999.1,8998.27,9003.24,8996.75,9002.46,26476780,2647678976.0,958],[20240624,9002.46,9002.72,9007.52,9002.04,9007.01,22342195,2234220544.0,959],[20240624,9007.01,9007.25,9020.06,9006.84,9020.06,22556582,2255659008.0,1000],[20240624,9020.06,9019.93,9020.21,9014.8,9018.59,24110112,2411012096.0,1001],[20240624,9018.59,9018.85,9023.57,9017.75,9021.7,21301486,2130149376.0,1002],[20240624,9021.7,9021.22,9021.22,9012.72,9013.3,21150177,2115018752.0,1003],[20240624,9013.3,9012.31,9012.31,9008.28,9008.6,23432468,2343247872.0,1004],[20240624,9008.6,9008.23,9016.49,9008.11,9014.72,20481793,2048180224.0,1005],[20240624,9014.72,9014.37,9014.37,9008.01,9008.01,18826682,1882669056.0,1006],[20240624,9008.01,9007.1,9007.1,9001.76,9002.07,18460333,1846034432.0,1007],[20240624,9002.07,9001.22,9005.05,8999.93,9003.4,19534386,1953439744.0,1008],[20240624,9003.4,9003.03,9003.03,8993.12,8993.19,19195814,1919582208.0,1009],[20240624,8993.19,8992.34,8997.13,8992.34,8997.13,19130766,1913077760.0,1010],[20240624,8997.13,8997.44,8998.48,8990.62,8990.62,20605411,2060541952.0,1011],[20240624,8990.62,8990.23,8992.05,8990.16,8990.84,15180096,1518010368.0,1012],[20240624,8990.84,8990.55,8990.69,8985.64,8985.64,18159031,1815904256.0,1013],[20240624,8985.64,8985.61,8987.57,8983.26,8986.69,20396923,2039693312.0,1014],[20240624,8986.69,8986.56,8986.56,8982.15,8983.61,17519074,1751908352.0,1015],[20240624,8983.61,8983.93,8993.65,8983.93,8993.65,21771214,2177122304.0,1016],[20240624,8993.65,8994.83,8997.18,8994.6,8994.6,17796946,1779695616.0,1017],[20240624,8994.6,8994.65,8994.65,8983.95,8984.12,20521932,2052194304.0,1018],[20240624,8984.12,8983.63,8985.77,8981.35,8981.35,19362438,1936244736.0,1019],[20240624,8981.35,8981.63,8981.63,8976.4,8976.4,19830690,1983070208.0,1020],[20240624,8976.4,8977.45,8988.98,8977.45,8988.98,21427804,2142781440.0,1021],[20240624,8988.98,8988.44,9002.66,8988.44,9001.59,19816438,1981644800.0,1022],[20240624,9001.59,9002.06,9002.63,8996.91,9000.77,16434451,1643446272.0,1023],[20240624,9000.77,9000.94,9003.72,8995.41,8995.41,15665062,1566507008.0,1024],[20240624,8995.41,8992.78,8992.78,8986.56,8990.44,18601237,1860124672.0,1025],[20240624,8990.44,8991.13,8999.87,8991.13,8995.61,13743544,1374355456.0,1026],[20240624,8995.61,8995.63,8995.63,8987.42,8988.81,13233672,1323368448.0,1027],[20240624,8988.81,8990.29,8992.0,8988.01,8992.0,11753219,1175322624.0,1028],[20240624,8992.0,8993.15,8998.73,8993.04,8998.73,11761570,1176158208.0,1029],[20240624,8998.73,9000.73,9001.97,8990.51,8990.51,14290607,1429061632.0,1030],[20240624,8990.51,8989.8,8990.17,8987.51,8987.87,14644173,1464418304.0,1031],[20240624,8987.87,8988.29,8988.29,8980.35,8980.35,19461071,1946107904.0,1032],[20240624,8980.35,8979.48,8980.22,8972.87,8974.48,19214491,1921449984.0,1033],[20240624,8974.48,8973.8,8978.12,8971.96,8971.96,17806612,1780662272.0,1034],[20240624,8971.96,8971.71,8975.66,8970.95,8974.32,15793839,1579384832.0,1035],[20240624,8974.32,8974.85,8974.85,8968.48,8968.48,14725766,1472577536.0,1036],[20240624,8968.48,8968.46,8968.46,8965.19,8965.19,16440351,1644036096.0,1037],[20240624,8965.19,8965.83,8968.23,8963.8,8963.8,16574208,1657421824.0,1038],[20240624,8963.8,8962.94,8963.16,8960.7,8960.7,15631475,1563148288.0,1039],[20240624,8960.7,8960.89,8970.9,8960.89,8967.76,16576830,1657683968.0,1040],[20240624,8967.76,8967.28,8967.28,8963.73,8964.18,11947038,1194704896.0,1041],[20240624,8964.18,8964.96,8970.54,8964.01,8969.26,12252273,1225228288.0,1042],[20240624,8969.26,8969.95,8969.95,8962.59,8963.0,10806877,1080688640.0,1043],[20240624,8963.0,8962.95,8965.08,8962.3,8964.28,10315519,1031553024.0,1044],[20240624,8964.28,8963.65,8966.34,8962.71,8962.71,9988987,998899712.0,1045],[20240624,8962.71,8963.5,8963.5,8955.48,8955.48,15384402,1538441216.0,1046],[20240624,8955.48,8955.38,8957.95,8953.64,8953.64,14853396,1485340672.0,1047],[20240624,8953.64,8953.39,8953.39,8948.1,8949.34,15920979,1592098816.0,1048],[20240624,8949.34,8948.72,8948.91,8946.08,8946.13,16332055,1633206272.0,1049],[20240624,8946.13,8946.1,8957.43,8946.1,8952.69,18626467,1862647808.0,1050],[20240624,8952.69,8952.31,8952.31,8942.78,8942.78,15127338,1512734720.0,1051],[20240624,8942.78,8942.27,8943.71,8939.82,8943.71,15787285,1578729472.0,1052],[20240624,8943.71,8943.75,8963.6,8943.75,8960.7,21484985,2148499456.0,1053],[20240624,8960.7,8961.4,8965.46,8959.13,8964.72,10186415,1018642432.0,1054],[20240624,8964.72,8965.61,8967.91,8959.73,8961.88,11201404,1120141312.0,1055],[20240624,8961.88,8962.38,8968.37,8961.92,8967.85,8447416,844742656.0,1056],[20240624,8967.85,8968.03,8972.17,8966.47,8966.85,10874379,1087438848.0,1057],[20240624,8966.85,8967.11,8969.77,8962.56,8962.56,10552107,1055211520.0,1058],[20240624,8962.56,8962.84,8963.57,8959.25,8959.78,8752813,875282432.0,1059],[20240624,8959.78,8961.38,8963.43,8958.43,8958.7,8379589,837959680.0,1100],[20240624,8958.7,8959.43,8961.06,8954.56,8954.56,10292746,1029275648.0,1101],[20240624,8954.56,8954.32,8954.33,8950.17,8950.17,10346159,1034616832.0,1102],[20240624,8950.17,8950.5,8953.53,8950.37,8951.05,8314378,831438848.0,1103],[20240624,8951.05,8950.36,8950.36,8947.64,8948.09,8907153,890716160.0,1104],[20240624,8948.09,8947.32,8947.7,8945.06,8945.49,9878721,987873280.0,1105],[20240624,8945.49,8945.35,8955.24,8945.35,8952.68,10364672,1036468224.0,1106],[20240624,8952.68,8953.57,8956.47,8952.04,8952.04,7000709,700071936.0,1107],[20240624,8952.04,8951.65,8952.66,8949.22,8952.48,7054451,705445888.0,1108],[20240624,8952.48,8952.1,8952.62,8947.71,8947.71,6974497,697450496.0,1109],[20240624,8947.71,8948.25,8956.78,8948.25,8955.51,8066653,806666240.0,1110],[20240624,8955.51,8954.77,8962.14,8954.49,8961.11,7893637,789364736.0,1111],[20240624,8961.11,8962.1,8964.06,8958.61,8963.65,8847841,884785152.0,1112],[20240624,8963.65,8963.94,8968.06,8963.94,8964.95,6890937,689094656.0,1113],[20240624,8964.95,8964.83,8969.96,8962.28,8967.48,9007585,900759552.0,1114],[20240624,8967.48,8967.57,8969.34,8964.26,8968.24,7621334,762134528.0,1115],[20240624,8968.24,8969.1,8971.61,8963.72,8971.58,8618136,861814784.0,1116],[20240624,8971.58,8969.79,8969.79,8967.12,8967.6,7209934,720994304.0,1117],[20240624,8967.6,8967.39,8967.39,8961.99,8962.1,10803273,1080328192.0,1118],[20240624,8962.1,8962.01,8962.4,8955.88,8959.89,10525073,1052508160.0,1119],[20240624,8959.89,8960.32,8966.91,8960.32,8966.91,8510824,851083264.0,1120],[20240624,8966.91,8966.17,8966.54,8960.34,8960.8,6983014,698302464.0,1121],[20240624,8960.8,8959.26,8970.7,8956.89,8970.7,10488208,1048821760.0,1122],[20240624,8970.7,8970.99,8971.05,8966.93,8970.09,7141448,714145792.0,1123],[20240624,8970.09,8970.82,8977.1,8970.82,8974.12,9333628,933363712.0,1124],[20240624,8974.12,8974.29,8980.45,8971.73,8979.02,7795007,779501568.0,1125],[20240624,8979.02,8978.89,8986.64,8978.89,8985.87,8975309,897531904.0,1126],[20240624,8985.87,8985.84,8995.84,8985.55,8995.25,11248751,1124876288.0,1127],[20240624,8995.25,8995.42,8999.69,8994.5,8998.45,10242284,1024229376.0,1128],[20240624,8998.45,8998.32,8999.81,8995.44,8995.44,8779849,877985792.0,1129],[20240624,8995.44,8994.84,8995.63,8992.78,8993.53,8432506,843251712.0,1130],[20240624,8993.53,8992.59,8992.59,8983.76,8984.5,22632357,2263236608.0,1301],[20240624,8984.5,8984.02,8988.49,8983.88,8987.0,8003409,800342016.0,1302],[20240624,8987.0,8986.34,8987.23,8984.44,8986.86,8107284,810729472.0,1303],[20240624,8986.86,8986.76,8986.76,8979.04,8980.93,9086228,908623872.0,1304],[20240624,8980.93,8980.71,8983.36,8977.21,8982.69,8087623,808763392.0,1305],[20240624,8982.69,8983.78,8983.78,8980.53,8982.83,7011848,701186048.0,1306],[20240624,8982.83,8982.27,8984.42,8980.68,8984.42,7280383,728039424.0,1307],[20240624,8984.42,8985.31,8991.7,8984.92,8991.67,7977850,797786112.0,1308],[20240624,8991.67,8992.39,9006.09,8992.39,9006.09,12973825,1297383424.0,1309],[20240624,9006.09,9006.94,9012.49,9006.94,9012.49,11537275,1153728512.0,1310],[20240624,9012.49,9011.98,9015.58,9011.98,9014.39,11765342,1176535040.0,1311],[20240624,9014.39,9014.01,9023.37,9011.63,9023.1,13711596,1371160576.0,1312],[20240624,9023.1,9023.19,9030.71,9020.9,9020.9,16929743,1692975104.0,1313],[20240624,9020.9,9019.59,9021.03,9015.68,9016.49,12573562,1257357312.0,1314],[20240624,9016.49,9015.59,9016.29,9012.27,9016.29,9649018,964902912.0,1315],[20240624,9016.29,9015.6,9023.13,9015.6,9019.44,12216719,1221672960.0,1316],[20240624,9019.44,9017.15,9017.15,9009.45,9011.0,12015525,1201553408.0,1317],[20240624,9011.0,9010.8,9011.65,9009.82,9011.17,7755029,775503872.0,1318],[20240624,9011.17,9010.59,9022.97,9010.58,9021.27,10957444,1095745536.0,1319],[20240624,9021.27,9020.86,9020.86,9013.44,9014.39,9200592,920059904.0,1320],[20240624,9014.39,9014.58,9014.58,9009.73,9009.73,7435706,743571456.0,1321],[20240624,9009.73,9009.72,9010.42,9008.89,9009.96,7278092,727810048.0,1322],[20240624,9009.96,9009.68,9009.68,9003.74,9003.74,9033965,903397376.0,1323],[20240624,9003.74,9004.03,9006.21,9003.83,9005.59,6995466,699547648.0,1324],[20240624,9005.59,9005.43,9008.52,9005.16,9007.69,6871439,687144960.0,1325],[20240624,9007.69,9007.38,9007.38,9000.09,9000.1,9238763,923877376.0,1326],[20240624,9000.1,8999.58,9004.93,8999.58,9002.63,7560059,756006912.0,1327],[20240624,9002.63,9001.8,9002.9,9001.56,9002.23,6384672,638468096.0,1328],[20240624,9002.23,9003.08,9009.74,9003.08,9009.71,7575951,757596160.0,1329],[20240624,9009.71,9009.49,9009.83,9007.87,9007.96,6790504,679051264.0,1330],[20240624,9007.96,9007.78,9007.78,9004.35,9004.76,8216076,821608448.0,1331],[20240624,9004.76,9004.23,9006.99,9003.94,9006.23,7380983,738099200.0,1332],[20240624,9006.23,9007.76,9008.96,9005.09,9005.35,8428904,842891264.0,1333],[20240624,9005.35,9003.91,9003.91,9000.25,9000.25,8253267,825327616.0,1334],[20240624,9000.25,8999.68,8999.92,8998.47,8998.88,6821796,682180608.0,1335],[20240624,8998.88,8997.86,8999.29,8997.49,8998.9,7460282,746029056.0,1336],[20240624,8998.9,8998.1,8998.1,8990.94,8992.92,10577501,1057751040.0,1337],[20240624,8992.92,8992.98,8994.51,8992.85,8993.08,7511726,751173632.0,1338],[20240624,8993.08,8992.48,8992.7,8989.79,8990.62,8310774,831078400.0,1339],[20240624,8990.62,8990.66,8990.66,8985.93,8985.93,8207393,820740096.0,1340],[20240624,8985.93,8986.43,8986.73,8984.87,8985.17,8796232,879624192.0,1341],[20240624,8985.17,8985.17,8986.11,8984.37,8985.37,7829903,782991360.0,1342],[20240624,8985.37,8985.64,8985.64,8984.1,8984.93,7451433,745144320.0,1343],[20240624,8984.93,8985.35,8986.59,8982.01,8982.01,8489852,848986112.0,1344],[20240624,8982.01,8982.06,8982.06,8979.68,8980.23,8056657,805666816.0,1345],[20240624,8980.23,8980.07,8982.92,8979.8,8982.18,8083854,808386560.0,1346],[20240624,8982.18,8982.43,8982.43,8977.43,8977.43,8854233,885424128.0,1347],[20240624,8977.43,8977.41,8977.61,8974.62,8974.81,8491490,849149952.0,1348],[20240624,8974.81,8974.13,8975.92,8973.24,8975.92,8693994,869400576.0,1349],[20240624,8975.92,8975.77,8984.84,8975.77,8983.29,11430126,1143013376.0,1350],[20240624,8983.29,8983.36,8983.36,8976.44,8976.44,8288656,828866560.0,1351],[20240624,8976.44,8976.56,8977.15,8975.94,8976.93,6817046,681705472.0,1352],[20240624,8976.93,8976.41,8976.41,8973.66,8973.66,6945824,694583296.0,1353],[20240624,8973.66,8973.72,8973.72,8971.14,8971.14,9477805,947781632.0,1354],[20240624,8971.14,8971.12,8971.75,8969.76,8969.76,8942049,894205952.0,1355],[20240624,8969.76,8968.93,8973.29,8968.93,8970.24,9631160,963117056.0,1356],[20240624,8970.24,8970.44,8970.51,8968.39,8969.33,7828923,782893056.0,1357],[20240624,8969.33,8969.12,8969.4,8967.55,8968.71,7614291,761430016.0,1358],[20240624,8968.71,8967.93,8975.07,8966.42,8975.07,9253345,925335552.0,1359],[20240624,8975.07,8975.23,8975.5,8970.29,8970.29,8227378,822738944.0,1400],[20240624,8970.29,8971.05,8979.82,8970.06,8979.82,8359432,835944448.0,1401],[20240624,8979.82,8981.05,8985.29,8978.31,8978.31,10486734,1048674304.0,1402],[20240624,8978.31,8978.17,8987.23,8976.9,8986.17,8903057,890306560.0,1403],[20240624,8986.17,8986.07,8986.23,8982.75,8983.51,6847192,684720128.0,1404],[20240624,8983.51,8983.48,8988.31,8983.26,8987.45,7290217,729022464.0,1405],[20240624,8987.45,8987.02,8987.02,8985.37,8985.79,6452009,645201920.0,1406],[20240624,8985.79,8985.33,8996.28,8985.33,8996.28,9437174,943718400.0,1407],[20240624,8996.28,8995.6,8995.6,8992.67,8992.96,7624120,762413056.0,1408],[20240624,8992.96,8994.03,8998.46,8993.44,8998.0,6879303,687931392.0,1409],[20240624,8998.0,8997.93,9002.57,8997.54,8998.34,7651645,765165568.0,1410],[20240624,8998.34,8997.92,8997.92,8991.46,8991.46,8460363,846036992.0,1411],[20240624,8991.46,8991.41,8991.95,8990.2,8991.87,6754788,675479552.0,1412],[20240624,8991.87,8991.73,8992.2,8986.1,8986.1,7405886,740589568.0,1413],[20240624,8986.1,8986.36,8986.36,8979.06,8979.06,10096467,1009647616.0,1414],[20240624,8979.06,8979.02,8979.02,8976.99,8977.99,9679658,967966720.0,1415],[20240624,8977.99,8976.71,8978.72,8975.27,8976.62,9039371,903938048.0,1416],[20240624,8976.62,8978.07,8985.29,8978.07,8982.3,9814989,981499904.0,1417],[20240624,8982.3,8982.0,8989.42,8980.54,8988.57,8466913,846692352.0,1418],[20240624,8988.57,8988.38,8988.38,8984.41,8986.87,6912725,691273728.0,1419],[20240624,8986.87,8985.76,8985.91,8978.84,8980.76,7998987,799899648.0,1420],[20240624,8980.76,8981.27,8981.27,8978.8,8979.21,7320034,732004352.0,1421],[20240624,8979.21,8979.75,8982.93,8977.07,8977.07,8754946,875495424.0,1422],[20240624,8977.07,8976.74,8976.74,8975.16,8975.16,8174622,817463296.0,1423],[20240624,8975.16,8975.16,8975.16,8969.51,8969.51,9736674,973668352.0,1424],[20240624,8969.51,8969.21,8970.88,8968.84,8969.7,10424803,1042481152.0,1425],[20240624,8969.7,8969.36,8969.87,8966.79,8966.79,9980139,998014976.0,1426],[20240624,8966.79,8966.94,8967.02,8962.46,8962.46,11258092,1125810176.0,1427],[20240624,8962.46,8962.76,8969.05,8962.58,8965.55,11733228,1173323776.0,1428],[20240624,8965.55,8965.56,8966.26,8963.69,8966.26,9384416,938442752.0,1429],[20240624,8966.26,8965.44,8965.5,8961.61,8961.64,11617885,1161789440.0,1430],[20240624,8961.64,8960.88,8961.47,8954.52,8954.52,15835783,1583579136.0,1431],[20240624,8954.52,8954.02,8958.75,8950.31,8958.75,17729771,1772978176.0,1432],[20240624,8958.75,8960.66,8961.39,8956.45,8958.94,15297077,1529708544.0,1433],[20240624,8958.94,8959.3,8964.55,8958.93,8959.62,13057054,1305706496.0,1434],[20240624,8959.62,8959.65,8964.36,8959.65,8962.76,11925575,1192558592.0,1435],[20240624,8962.76,8962.87,8969.81,8962.87,8969.16,12830955,1283096576.0,1436],[20240624,8969.16,8969.21,8969.21,8961.35,8965.81,10904526,1090453504.0,1437],[20240624,8965.81,8965.52,8965.64,8957.86,8959.37,12137914,1213792256.0,1438],[20240624,8959.37,8960.53,8961.02,8947.93,8947.93,16726087,1672609792.0,1439],[20240624,8947.93,8946.91,8949.26,8945.75,8946.28,19103736,1910374400.0,1440],[20240624,8946.28,8945.42,8945.42,8940.55,8942.9,21460407,2146041856.0,1441],[20240624,8942.9,8942.96,8946.87,8939.71,8945.78,20857152,2085715968.0,1442],[20240624,8945.78,8946.95,8947.11,8938.99,8939.79,17563310,1756332032.0,1443],[20240624,8939.79,8938.73,8938.73,8934.99,8934.99,19614914,1961492480.0,1444],[20240624,8934.99,8936.0,8936.04,8932.31,8932.34,20211619,2021163008.0,1445],[20240624,8932.34,8932.83,8937.21,8931.32,8935.15,21453199,2145320960.0,1446],[20240624,8935.15,8933.81,8934.78,8929.8,8930.12,18798991,1879900160.0,1447],[20240624,8930.12,8929.08,8929.08,8922.25,8923.24,20945623,2094563328.0,1448],[20240624,8923.24,8922.56,8922.93,8919.11,8919.11,21633752,2163376128.0,1449],[20240624,8919.11,8918.31,8921.1,8917.16,8920.55,23066368,2306637824.0,1450],[20240624,8920.55,8920.72,8922.77,8918.21,8918.21,22642678,2264268800.0,1451],[20240624,8918.21,8918.16,8920.16,8916.46,8918.27,22169183,2216919040.0,1452],[20240624,8918.27,8917.71,8922.45,8917.71,8922.34,22759660,2275966976.0,1453],[20240624,8922.34,8922.3,8923.05,8919.43,8921.25,22977238,2297724928.0,1454],[20240624,8921.25,8920.91,8923.38,8920.91,8922.14,24633008,2463301632.0,1455],[20240624,8922.14,8921.61,8923.09,8920.89,8922.16,27989432,2798944256.0,1456],[20240624,8922.16,8921.28,8923.08,8920.78,8920.82,29995489,2999549952.0,1457],[20240624,8920.82,8920.65,8920.67,8920.65,8920.67,2332425,233242624.0,1458],[20240624,8920.67,8920.67,8920.67,8920.67,8920.67,0,0.0,1459],[20240624,8920.67,8924.17,8924.17,8924.17,8924.17,50627214,5062721536.0,1500],[20240625,8924.17,8911.9,8938.16,8911.9,8932.87,130071113,13007112192.0,931],[20240625,8932.87,8933.03,8935.63,8930.5,8932.68,63595962,6359597056.0,932],[20240625,8932.68,8932.62,8939.17,8932.49,8938.53,54254358,5425436672.0,933],[20240625,8938.53,8937.17,8937.17,8918.92,8918.92,50937681,5093769216.0,934],[20240625,8918.92,8918.1,8920.46,8915.92,8916.0,39338528,3933853696.0,935],[20240625,8916.0,8914.58,8914.58,8909.82,8910.55,41458617,4145862656.0,936],[20240625,8910.55,8909.73,8909.73,8898.02,8898.96,44988570,4498857984.0,937],[20240625,8898.96,8900.26,8900.26,8889.36,8895.19,41957408,4195741696.0,938],[20240625,8895.19,8895.65,8895.87,8890.67,8890.89,33550367,3355037696.0,939],[20240625,8890.89,8891.21,8898.32,8891.21,8892.57,34449889,3444989952.0,940],[20240625,8892.57,8892.46,8896.86,8891.27,8892.44,34469879,3446988800.0,941],[20240625,8892.44,8890.83,8904.09,8889.67,8902.03,37265112,3726512128.0,942],[20240625,8902.03,8900.81,8900.81,8893.96,8896.19,28997910,2899791872.0,943],[20240625,8896.19,8895.17,8899.75,8892.42,8892.42,29573766,2957377536.0,944],[20240625,8892.42,8892.88,8904.74,8892.88,8903.28,28577743,2857775104.0,945],[20240625,8903.28,8903.95,8903.95,8895.21,8895.21,25059072,2505908224.0,946],[20240625,8895.21,8894.19,8895.3,8885.04,8885.82,32472175,3247218688.0,947],[20240625,8885.82,8885.94,8890.01,8883.36,8890.01,31255173,3125518336.0,948],[20240625,8890.01,8888.48,8891.59,8882.09,8891.37,26714184,2671419392.0,949],[20240625,8891.37,8890.63,8900.42,8890.63,8899.94,29801666,2980167680.0,950],[20240625,8899.94,8899.12,8908.13,8898.56,8908.13,31440393,3144040448.0,951],[20240625,8908.13,8907.65,8912.25,8907.65,8910.32,25804132,2580414464.0,952],[20240625,8910.32,8911.5,8931.17,8911.5,8930.83,26358733,2635874304.0,953],[20240625,8930.83,8931.96,8942.9,8931.96,8941.55,27424839,2742484992.0,954],[20240625,8941.55,8942.03,8945.68,8941.41,8943.52,25578200,2557820928.0,955],[20240625,8943.52,8942.89,8948.22,8938.44,8948.22,24681502,2468151296.0,956],[20240625,8948.22,8947.92,8947.92,8942.99,8945.49,21989285,2198929408.0,957],[20240625,8945.49,8946.48,8947.06,8935.57,8935.57,21380620,2138062848.0,958],[20240625,8935.57,8936.05,8937.11,8935.1,8936.29,18487940,1848795136.0,959],[20240625,8936.29,8935.82,8939.69,8935.82,8936.28,18837658,1883766784.0,1000],[20240625,8936.28,8935.91,8935.91,8929.37,8932.79,22255770,2225577984.0,1001],[20240625,8932.79,8931.36,8931.36,8925.35,8925.92,18376285,1837629440.0,1002],[20240625,8925.92,8925.11,8925.11,8920.7,8923.05,19287562,1928757248.0,1003],[20240625,8923.05,8922.84,8924.23,8919.66,8922.2,20322377,2032238592.0,1004],[20240625,8922.2,8922.22,8922.22,8917.68,8918.34,15780485,1578049536.0,1005],[20240625,8918.34,8918.32,8925.85,8917.84,8923.97,17411512,1741152256.0,1006],[20240625,8923.97,8922.78,8923.38,8920.61,8922.04,15851593,1585160192.0,1007],[20240625,8922.04,8921.39,8921.39,8914.46,8918.61,18675949,1867595776.0,1008],[20240625,8918.61,8917.95,8922.05,8917.95,8918.94,14340661,1434066944.0,1009],[20240625,8918.94,8919.62,8922.88,8915.43,8915.43,13990616,1399062528.0,1010],[20240625,8915.43,8915.0,8919.89,8915.0,8919.89,12126935,1212694528.0,1011],[20240625,8919.89,8920.22,8921.47,8919.83,8921.47,11712912,1171292160.0,1012],[20240625,8921.47,8920.25,8920.25,8915.92,8916.92,12100395,1210040320.0,1013],[20240625,8916.92,8916.17,8925.47,8914.2,8925.47,15270204,1527021568.0,1014],[20240625,8925.47,8925.3,8925.3,8920.19,8920.6,12414065,1241407488.0,1015],[20240625,8920.6,8920.71,8920.89,8918.67,8919.94,11233928,1123393536.0,1016],[20240625,8919.94,8920.65,8923.54,8916.61,8922.94,13963745,1396375552.0,1017],[20240625,8922.94,8923.06,8934.75,8923.06,8934.75,18377187,1837719552.0,1018],[20240625,8934.75,8934.29,8934.97,8932.05,8934.97,13289788,1328979968.0,1019],[20240625,8934.97,8934.64,8935.85,8930.37,8932.32,14700044,1470005248.0,1020],[20240625,8932.32,8932.4,8932.73,8923.69,8924.83,16845527,1684553728.0,1021],[20240625,8924.83,8925.78,8932.22,8925.78,8931.34,11764520,1176453120.0,1022],[20240625,8931.34,8931.32,8935.42,8931.07,8934.45,11749777,1174978560.0,1023],[20240625,8934.45,8933.73,8934.26,8928.53,8928.58,12200170,1220018176.0,1024],[20240625,8928.58,8928.86,8928.86,8924.62,8925.49,11869381,1186938880.0,1025],[20240625,8925.49,8925.22,8925.34,8920.84,8921.48,12932536,1293254656.0,1026],[20240625,8921.48,8920.75,8920.75,8915.09,8915.46,13051648,1305165824.0,1027],[20240625,8915.46,8913.84,8914.07,8911.14,8913.24,13397514,1339752448.0,1028],[20240625,8913.24,8913.03,8914.34,8912.92,8913.53,10482145,1048215552.0,1029],[20240625,8913.53,8913.15,8914.92,8913.04,8914.21,10152828,1015283712.0,1030],[20240625,8914.21,8913.6,8913.6,8910.41,8910.41,11878554,1187856384.0,1031],[20240625,8910.41,8911.2,8911.2,8908.73,8910.25,13728635,1372864512.0,1032],[20240625,8910.25,8909.89,8910.23,8909.07,8909.68,11356887,1135689728.0,1033],[20240625,8909.68,8909.57,8918.22,8909.57,8912.44,14008801,1400881152.0,1034],[20240625,8912.44,8911.29,8911.29,8908.11,8908.11,10738554,1073856512.0,1035],[20240625,8908.11,8907.78,8907.78,8904.09,8904.09,13226302,1322631168.0,1036],[20240625,8904.09,8903.48,8903.48,8897.88,8899.84,16713473,1671348224.0,1037],[20240625,8899.84,8901.16,8906.43,8899.79,8902.6,13567091,1356709888.0,1038],[20240625,8902.6,8902.5,8902.5,8900.38,8901.53,10171014,1017102336.0,1039],[20240625,8901.53,8902.39,8902.39,8896.46,8896.46,10888142,1088815104.0,1040],[20240625,8896.46,8896.95,8896.95,8894.83,8896.56,13100799,1310081024.0,1041],[20240625,8896.56,8896.17,8896.17,8890.59,8890.59,12346153,1234616320.0,1042],[20240625,8890.59,8890.14,8893.18,8889.69,8891.54,16061388,1606139904.0,1043],[20240625,8891.54,8890.58,8891.28,8888.34,8889.26,12449701,1244971008.0,1044],[20240625,8889.26,8889.08,8890.02,8885.97,8888.94,10993489,1099350016.0,1045],[20240625,8888.94,8888.81,8894.9,8888.41,8894.46,13251370,1325137920.0,1046],[20240625,8894.46,8894.36,8894.36,8886.36,8886.36,12502619,1250263040.0,1047],[20240625,8886.36,8886.5,8892.5,8885.04,8890.42,11889366,1188937728.0,1048],[20240625,8890.42,8890.41,8890.41,8884.06,8884.53,10430865,1043087360.0,1049],[20240625,8884.53,8883.74,8889.34,8882.9,8888.27,12229170,1222918144.0,1050],[20240625,8888.27,8887.77,8894.24,8887.77,8893.3,11617395,1161740288.0,1051],[20240625,8893.3,8893.83,8894.16,8892.1,8892.19,7946394,794640384.0,1052],[20240625,8892.19,8892.74,8898.23,8892.49,8895.64,9305776,930578432.0,1053],[20240625,8895.64,8896.05,8896.85,8894.05,8896.85,7735202,773521408.0,1054],[20240625,8896.85,8896.74,8896.76,8890.54,8890.54,9343295,934330368.0,1055],[20240625,8890.54,8890.59,8891.58,8888.84,8889.27,8895681,889569280.0,1056],[20240625,8889.27,8888.95,8888.95,8885.06,8885.06,8906661,890667008.0,1057],[20240625,8885.06,8885.29,8885.54,8881.8,8882.07,10620756,1062076416.0,1058],[20240625,8882.07,8882.94,8889.4,8882.94,8887.46,11171259,1117126656.0,1059],[20240625,8887.46,8887.93,8887.93,8885.11,8886.13,7380328,738033664.0,1100],[20240625,8886.13,8885.69,8892.79,8884.7,8889.98,10405307,1040531456.0,1101],[20240625,8889.98,8890.41,8890.41,8885.29,8885.41,7743398,774340608.0,1102],[20240625,8885.41,8885.55,8892.94,8885.19,8892.16,8788202,878821376.0,1103],[20240625,8892.16,8891.22,8891.22,8884.39,8884.39,8614041,861405184.0,1104],[20240625,8884.39,8883.09,8883.09,8878.46,8878.46,10630912,1063092224.0,1105],[20240625,8878.46,8878.06,8880.28,8877.78,8879.06,9967852,996786176.0,1106],[20240625,8879.06,8878.95,8878.95,8873.83,8874.16,11494021,1149403136.0,1107],[20240625,8874.16,8873.52,8879.58,8873.52,8875.84,10594704,1059471360.0,1108],[20240625,8875.84,8875.86,8883.83,8875.86,8881.45,10275051,1027506176.0,1109],[20240625,8881.45,8880.95,8880.95,8875.53,8877.21,8212960,821297152.0,1110],[20240625,8877.21,8876.14,8878.85,8873.92,8876.41,10955807,1095581696.0,1111],[20240625,8876.41,8876.31,8876.33,8873.79,8873.79,7025124,702513152.0,1112],[20240625,8873.79,8873.69,8878.09,8873.52,8876.08,8611749,861175808.0,1113],[20240625,8876.08,8874.9,8875.13,8873.72,8874.0,6716122,671612928.0,1114],[20240625,8874.0,8873.48,8877.4,8872.69,8875.53,7830560,783056896.0,1115],[20240625,8875.53,8874.8,8874.99,8867.22,8867.22,9827605,982761472.0,1116],[20240625,8867.22,8866.95,8866.95,8863.18,8863.18,10176256,1017626624.0,1117],[20240625,8863.18,8862.08,8862.48,8860.16,8860.6,11665889,1166589952.0,1118],[20240625,8860.6,8860.23,8867.96,8860.01,8864.61,11611495,1161150464.0,1119],[20240625,8864.61,8864.64,8864.64,8861.52,8861.52,6681386,668139520.0,1120],[20240625,8861.52,8861.17,8867.04,8859.12,8865.39,9494844,949485568.0,1121],[20240625,8865.39,8864.69,8865.38,8862.52,8862.83,6534911,653492224.0,1122],[20240625,8862.83,8862.02,8862.02,8854.09,8854.56,10163803,1016381440.0,1123],[20240625,8854.56,8854.47,8865.09,8854.47,8863.42,10162003,1016201216.0,1124],[20240625,8863.42,8862.74,8863.18,8861.38,8862.45,6134159,613416960.0,1125],[20240625,8862.45,8862.35,8869.64,8861.45,8869.12,9340017,934002688.0,1126],[20240625,8869.12,8870.36,8870.36,8868.2,8868.46,6444801,644481024.0,1127],[20240625,8868.46,8868.92,8871.59,8868.3,8870.63,5974252,597426176.0,1128],[20240625,8870.63,8870.21,8870.89,8869.43,8869.43,5366241,536625152.0,1129],[20240625,8869.43,8869.02,8869.1,8867.33,8868.41,6271786,627179520.0,1130],[20240625,8868.41,8868.7,8868.7,8861.82,8865.32,19119955,1911996416.0,1301],[20240625,8865.32,8865.63,8865.63,8860.6,8861.29,8727255,872726528.0,1302],[20240625,8861.29,8860.94,8871.13,8860.89,8868.73,10021921,1002192896.0,1303],[20240625,8868.73,8868.83,8868.83,8859.55,8859.55,8742330,874233856.0,1304],[20240625,8859.55,8858.77,8862.57,8857.58,8862.57,9387859,938786816.0,1305],[20240625,8862.57,8861.43,8865.13,8860.63,8865.13,7935255,793526272.0,1306],[20240625,8865.13,8866.39,8878.08,8866.39,8876.06,15875103,1587511296.0,1307],[20240625,8876.06,8876.55,8884.03,8876.55,8884.03,10351567,1035157504.0,1308],[20240625,8884.03,8883.93,8884.94,8880.03,8881.1,9537606,953761792.0,1309],[20240625,8881.1,8882.5,8886.04,8882.48,8886.04,7730453,773046272.0,1310],[20240625,8886.04,8885.71,8889.13,8885.71,8888.84,9887078,988708864.0,1311],[20240625,8888.84,8888.94,8888.94,8879.7,8880.29,11690138,1169014784.0,1312],[20240625,8880.29,8880.35,8886.03,8880.05,8886.03,8574555,857456640.0,1313],[20240625,8886.03,8887.35,8887.87,8885.94,8887.87,7615765,761577472.0,1314],[20240625,8887.87,8887.79,8888.51,8883.31,8885.46,9339689,933969920.0,1315],[20240625,8885.46,8885.13,8888.84,8885.13,8888.84,7997184,799719424.0,1316],[20240625,8888.84,8887.79,8892.76,8886.45,8892.69,9688016,968802304.0,1317],[20240625,8892.69,8892.55,8901.16,8892.55,8900.78,10728070,1072807936.0,1318],[20240625,8900.78,8901.77,8903.18,8898.57,8901.07,12249162,1224916992.0,1319],[20240625,8901.07,8901.5,8908.27,8901.13,8908.27,11763049,1176305664.0,1320],[20240625,8908.27,8907.31,8907.36,8904.38,8906.44,11868560,1186856960.0,1321],[20240625,8906.44,8906.66,8911.17,8905.97,8911.17,11783855,1178386432.0,1322],[20240625,8911.17,8911.53,8913.19,8910.45,8910.45,12703978,1270398976.0,1323],[20240625,8910.45,8910.78,8914.83,8910.78,8914.83,10355171,1035517952.0,1324],[20240625,8914.83,8915.69,8922.12,8915.69,8922.09,14245225,1424523264.0,1325],[20240625,8922.09,8922.11,8922.11,8912.27,8914.04,14066965,1406697472.0,1326],[20240625,8914.04,8913.23,8913.87,8908.7,8909.73,9912801,991281152.0,1327],[20240625,8909.73,8909.87,8912.23,8909.6,8910.85,9294798,929480704.0,1328],[20240625,8910.85,8911.48,8913.23,8910.97,8912.73,9429311,942931968.0,1329],[20240625,8912.73,8913.88,8913.9,8907.4,8907.51,11790245,1179025408.0,1330],[20240625,8907.51,8907.81,8907.81,8905.29,8906.44,10762805,1076281344.0,1331],[20240625,8906.44,8906.23,8906.49,8902.4,8902.4,8972525,897253376.0,1332],[20240625,8902.4,8901.97,8901.97,8895.43,8895.43,10762968,1076297728.0,1333],[20240625,8895.43,8894.95,8895.78,8892.62,8892.62,9364103,936411136.0,1334],[20240625,8892.62,8893.19,8893.19,8888.86,8891.24,9636733,963674112.0,1335],[20240625,8891.24,8891.04,8891.81,8889.84,8891.15,6707108,670711808.0,1336],[20240625,8891.15,8889.95,8890.45,8888.37,8890.45,7315281,731529216.0,1337],[20240625,8890.45,8891.3,8894.92,8890.74,8894.66,8004229,800423936.0,1338],[20240625,8894.66,8894.31,8895.7,8891.67,8891.67,8351409,835141632.0,1339],[20240625,8891.67,8891.03,8891.62,8887.04,8887.04,8171346,817135616.0,1340],[20240625,8887.04,8885.74,8885.74,8883.05,8884.99,10493124,1049313280.0,1341],[20240625,8884.99,8884.78,8888.44,8884.07,8888.44,8766251,876625920.0,1342],[20240625,8888.44,8888.38,8890.42,8886.84,8890.42,7227301,722731008.0,1343],[20240625,8890.42,8890.03,8890.83,8887.02,8887.6,6729227,672923648.0,1344],[20240625,8887.6,8887.9,8889.07,8887.0,8888.65,6397449,639746048.0,1345],[20240625,8888.65,8889.64,8891.13,8888.8,8890.9,7325605,732561408.0,1346],[20240625,8890.9,8892.0,8892.0,8884.06,8884.28,10106625,1010663424.0,1347],[20240625,8884.28,8884.22,8884.22,8882.44,8882.71,7200596,720060416.0,1348],[20240625,8882.71,8882.66,8882.8,8879.42,8879.47,8981534,898154496.0,1349],[20240625,8879.47,8878.96,8879.73,8878.38,8878.58,9375735,937574400.0,1350],[20240625,8878.58,8878.08,8878.08,8874.71,8874.71,9740442,974045184.0,1351],[20240625,8874.71,8873.68,8873.68,8869.94,8870.04,11113257,1111326720.0,1352],[20240625,8870.04,8870.73,8871.03,8867.58,8868.35,10094338,1009434624.0,1353],[20240625,8868.35,8867.82,8868.73,8864.48,8868.54,11556611,1155661824.0,1354],[20240625,8868.54,8869.76,8870.6,8867.29,8867.29,8863405,886341632.0,1355],[20240625,8867.29,8866.75,8868.22,8865.81,8866.16,8410551,841056256.0,1356],[20240625,8866.16,8866.46,8866.46,8864.41,8866.23,8520983,852099072.0,1357],[20240625,8866.23,8866.21,8866.21,8860.22,8860.22,10196736,1019674624.0,1358],[20240625,8860.22,8860.48,8861.12,8856.49,8856.79,11058534,1105854464.0,1359],[20240625,8856.79,8856.22,8859.04,8854.63,8855.06,11216316,1121632256.0,1400],[20240625,8855.06,8856.07,8856.07,8852.43,8852.43,10931232,1093124096.0,1401],[20240625,8852.43,8851.98,8854.34,8851.05,8854.32,11324447,1132445696.0,1402],[20240625,8854.32,8854.33,8857.45,8853.59,8853.59,10133332,1013334016.0,1403],[20240625,8853.59,8853.49,8853.49,8840.92,8840.92,16662189,1666220032.0,1404],[20240625,8840.92,8840.89,8840.89,8835.24,8835.6,16536033,1653604352.0,1405],[20240625,8835.6,8836.9,8837.91,8835.54,8835.63,13891985,1389199360.0,1406],[20240625,8835.63,8835.65,8835.65,8830.45,8830.45,12635658,1263566848.0,1407],[20240625,8830.45,8829.55,8829.55,8823.25,8823.44,17365720,1736572928.0,1408],[20240625,8823.44,8823.26,8832.78,8822.44,8831.37,17172388,1717239808.0,1409],[20240625,8831.37,8832.44,8835.06,8829.39,8829.39,12037643,1203765248.0,1410],[20240625,8829.39,8829.03,8829.03,8823.13,8823.43,11994059,1199407104.0,1411],[20240625,8823.43,8823.27,8830.5,8822.99,8830.41,10737408,1073741824.0,1412],[20240625,8830.41,8830.5,8830.5,8826.52,8826.92,8865700,886571008.0,1413],[20240625,8826.92,8826.46,8826.73,8820.72,8821.03,8958760,895877120.0,1414],[20240625,8821.03,8821.41,8821.41,8813.93,8813.93,13388011,1338802176.0,1415],[20240625,8813.93,8812.69,8812.69,8804.2,8804.2,18179678,1817968640.0,1416],[20240625,8804.2,8803.99,8804.82,8802.38,8802.97,17207777,1720778752.0,1417],[20240625,8802.97,8802.78,8812.32,8801.79,8812.23,18079078,1807908864.0,1418],[20240625,8812.23,8812.23,8812.83,8807.47,8807.47,9925091,992509952.0,1419],[20240625,8807.47,8806.6,8807.3,8805.7,8806.73,9807780,980779008.0,1420],[20240625,8806.73,8806.5,8810.57,8804.56,8809.89,11998649,1199865856.0,1421],[20240625,8809.89,8809.86,8809.86,8803.94,8804.22,9542688,954269696.0,1422],[20240625,8804.22,8803.05,8803.42,8799.66,8799.66,11179774,1117978624.0,1423],[20240625,8799.66,8800.37,8803.91,8797.05,8803.91,13523997,1352400896.0,1424],[20240625,8803.91,8805.62,8831.77,8805.62,8831.77,20956439,2095644672.0,1425],[20240625,8831.77,8831.74,8850.04,8831.74,8850.04,19764338,1976434688.0,1426],[20240625,8850.04,8850.65,8855.32,8847.26,8850.34,15366218,1536622592.0,1427],[20240625,8850.34,8851.15,8861.04,8851.15,8861.04,12903701,1290371072.0,1428],[20240625,8861.04,8859.84,8859.84,8844.17,8844.73,12800154,1280016384.0,1429],[20240625,8844.73,8843.19,8843.19,8829.11,8841.49,11525148,1152516096.0,1430],[20240625,8841.49,8843.37,8857.99,8843.37,8857.7,12193948,1219395584.0,1431],[20240625,8857.7,8857.86,8857.86,8849.47,8854.28,11330181,1133019136.0,1432],[20240625,8854.28,8853.73,8855.43,8846.96,8855.43,9172737,917274624.0,1433],[20240625,8855.43,8855.41,8866.64,8855.41,8862.6,11962932,1196294144.0,1434],[20240625,8862.6,8864.24,8871.53,8863.48,8871.53,10549648,1054965760.0,1435],[20240625,8871.53,8871.1,8874.85,8864.69,8867.75,14177395,1417740288.0,1436],[20240625,8867.75,8868.53,8870.78,8862.21,8867.21,10217710,1021771776.0,1437],[20240625,8867.21,8867.14,8869.67,8863.02,8867.84,8933202,893321216.0,1438],[20240625,8867.84,8866.38,8876.57,8866.24,8876.23,11016920,1101692928.0,1439],[20240625,8876.23,8877.12,8877.12,8862.86,8863.8,12091383,1209139200.0,1440],[20240625,8863.8,8863.35,8863.35,8844.51,8845.77,13801545,1380155392.0,1441],[20240625,8845.77,8848.19,8848.19,8844.71,8844.71,9260553,926056448.0,1442],[20240625,8844.71,8846.19,8849.96,8845.79,8849.19,9451593,945160192.0,1443],[20240625,8849.19,8851.06,8852.72,8847.94,8852.72,9662290,966230016.0,1444],[20240625,8852.72,8852.62,8853.73,8850.68,8852.15,9336576,933658624.0,1445],[20240625,8852.15,8851.79,8858.25,8851.79,8857.75,12348610,1234862080.0,1446],[20240625,8857.75,8856.19,8856.19,8853.39,8853.85,10729543,1072955392.0,1447],[20240625,8853.85,8853.39,8856.44,8853.39,8856.44,11053947,1105395712.0,1448],[20240625,8856.44,8856.19,8857.17,8851.38,8852.12,12609445,1260945408.0,1449],[20240625,8852.12,8851.71,8851.73,8848.94,8848.94,11483208,1148321792.0,1450],[20240625,8848.94,8848.13,8849.04,8846.76,8846.98,13995205,1399521280.0,1451],[20240625,8846.98,8846.8,8846.8,8842.5,8842.5,15444861,1544486912.0,1452],[20240625,8842.5,8841.95,8843.15,8841.75,8841.75,14441502,1444151296.0,1453],[20240625,8841.75,8841.7,8844.01,8841.16,8841.53,16599274,1659928576.0,1454],[20240625,8841.53,8841.17,8842.96,8840.76,8841.06,18619423,1861943296.0,1455],[20240625,8841.06,8840.89,8843.56,8840.89,8843.56,21480069,2148007936.0,1456],[20240625,8843.56,8842.65,8845.93,8842.41,8844.26,24848293,2484830208.0,1457],[20240625,8844.26,8844.26,8844.26,8844.26,8844.26,1942813,194281472.0,1458],[20240625,8844.26,8844.26,8844.26,8844.26,8844.26,0,0.0,1459],[20240625,8844.26,8850.29,8850.29,8850.29,8850.29,43401215,4340121600.0,1500],[20240626,8850.29,8838.0,8855.92,8838.0,8844.59,122611428,12261143552.0,931],[20240626,8844.59,8844.18,8844.18,8827.74,8827.74,52856648,5285665792.0,932],[20240626,8827.74,8827.43,8827.43,8819.2,8819.2,52668448,5266845696.0,933],[20240626,8819.2,8819.08,8823.57,8815.56,8815.6,46068051,4606806016.0,934],[20240626,8815.6,8815.45,8823.05,8815.45,8818.47,43201895,4320190464.0,935],[20240626,8818.47,8818.7,8818.7,8811.36,8815.61,43607337,4360734720.0,936],[20240626,8815.61,8815.68,8815.87,8812.7,8813.47,40846573,4084658176.0,937],[20240626,8813.47,8812.49,8829.37,8812.49,8825.89,44174038,4417404928.0,938],[20240626,8825.89,8825.35,8841.7,8824.9,8841.7,36705351,3670536192.0,939],[20240626,8841.7,8842.8,8848.65,8842.8,8848.45,37645341,3764535296.0,940],[20240626,8848.45,8847.6,8847.6,8842.42,8845.1,32308909,3230892032.0,941],[20240626,8845.1,8843.32,8843.32,8837.28,8837.45,26476944,2647695360.0,942],[20240626,8837.45,8837.94,8842.84,8837.58,8838.93,28120832,2812084224.0,943],[20240626,8838.93,8839.46,8839.46,8832.76,8832.76,25277348,2527735808.0,944],[20240626,8832.76,8833.2,8836.95,8829.32,8829.32,28201853,2820186112.0,945],[20240626,8829.32,8829.02,8829.02,8815.07,8815.07,28759154,2875916288.0,946],[20240626,8815.07,8815.62,8819.25,8815.46,8819.25,26671014,2667102208.0,947],[20240626,8819.25,8819.25,8825.88,8817.01,8825.07,24288205,2428821504.0,948],[20240626,8825.07,8824.68,8824.68,8820.59,8821.65,21659474,2165948416.0,949],[20240626,8821.65,8821.41,8828.8,8821.41,8826.95,22878362,2287837184.0,950],[20240626,8826.95,8825.98,8825.98,8814.59,8818.6,24391100,2439110656.0,951],[20240626,8818.6,8819.69,8833.16,8819.69,8833.16,26737448,2673745920.0,952],[20240626,8833.16,8833.68,8843.51,8833.68,8843.51,28759891,2875990016.0,953],[20240626,8843.51,8843.65,8843.65,8836.15,8838.78,21174100,2117410816.0,954],[20240626,8838.78,8838.26,8841.73,8835.84,8841.73,19008952,1900896256.0,955],[20240626,8841.73,8842.83,8842.83,8835.9,8840.11,19107830,1910784000.0,956],[20240626,8840.11,8840.72,8843.11,8840.22,8842.51,14741740,1474174976.0,957],[20240626,8842.51,8843.73,8844.97,8841.58,8841.58,18412084,1841209344.0,958],[20240626,8841.58,8841.99,8849.17,8841.84,8847.88,16577403,1657741312.0,959],[20240626,8847.88,8847.54,8849.46,8846.58,8847.43,16468860,1646886912.0,1000],[20240626,8847.43,8844.91,8846.6,8841.88,8846.6,19793501,1979351040.0,1001],[20240626,8846.6,8847.09,8847.09,8841.36,8846.64,17944897,1794490368.0,1002],[20240626,8846.64,8847.06,8848.3,8844.94,8845.85,15837009,1583702016.0,1003],[20240626,8845.85,8845.79,8846.12,8839.28,8840.41,15937198,1593720832.0,1004],[20240626,8840.41,8840.0,8841.24,8837.04,8839.05,14148803,1414881280.0,1005],[20240626,8839.05,8838.36,8838.36,8830.97,8836.73,17470740,1747075072.0,1006],[20240626,8836.73,8837.58,8838.68,8835.65,8837.0,15008801,1500880896.0,1007],[20240626,8837.0,8837.65,8847.24,8837.65,8847.24,16154287,1615429632.0,1008],[20240626,8847.24,8848.02,8848.37,8842.8,8844.84,14827756,1482776576.0,1009],[20240626,8844.84,8844.41,8844.46,8839.82,8840.95,13639587,1363959808.0,1010],[20240626,8840.95,8840.75,8842.17,8839.39,8839.39,13832102,1383211008.0,1011],[20240626,8839.39,8839.83,8842.2,8839.09,8839.09,11584544,1158455296.0,1012],[20240626,8839.09,8836.55,8836.55,8830.3,8830.31,14579209,1457922048.0,1013],[20240626,8830.31,8830.88,8831.84,8828.59,8828.95,11091875,1109188608.0,1014],[20240626,8828.95,8828.99,8835.17,8828.99,8832.8,12545628,1254563840.0,1015],[20240626,8832.8,8832.71,8832.71,8828.15,8829.11,9267026,926703616.0,1016],[20240626,8829.11,8828.8,8831.33,8828.15,8830.14,10704806,1070481408.0,1017],[20240626,8830.14,8829.96,8831.33,8827.78,8829.2,10220083,1022009344.0,1018],[20240626,8829.2,8828.74,8829.05,8825.75,8828.99,9316178,931618816.0,1019],[20240626,8828.99,8828.22,8830.04,8826.14,8826.14,9691698,969170944.0,1020],[20240626,8826.14,8825.76,8827.98,8823.87,8827.98,10117930,1011793920.0,1021],[20240626,8827.98,8827.06,8827.51,8823.89,8824.05,9644594,964460544.0,1022],[20240626,8824.05,8824.58,8824.58,8818.08,8820.29,12078437,1207844864.0,1023],[20240626,8820.29,8820.87,8828.37,8820.0,8828.14,10496481,1049649152.0,1024],[20240626,8828.14,8827.38,8828.21,8823.0,8823.61,8372298,837230592.0,1025],[20240626,8823.61,8823.44,8823.97,8821.17,8822.15,8369758,836976640.0,1026],[20240626,8822.15,8821.58,8825.08,8820.93,8824.82,8414485,841449472.0,1027],[20240626,8824.82,8824.57,8827.35,8824.2,8827.35,7762892,776290304.0,1028],[20240626,8827.35,8826.74,8835.08,8826.74,8835.08,9011517,901152768.0,1029],[20240626,8835.08,8835.19,8835.19,8833.0,8833.91,10989230,1098924032.0,1030],[20240626,8833.91,8834.25,8836.6,8832.83,8834.74,11179941,1117995008.0,1031],[20240626,8834.74,8834.3,8835.12,8833.17,8833.97,9061980,906199040.0,1032],[20240626,8833.97,8833.29,8833.72,8829.59,8830.05,8529337,852934656.0,1033],[20240626,8830.05,8831.27,8831.27,8827.72,8827.81,10390392,1039040512.0,1034],[20240626,8827.81,8827.74,8834.22,8827.3,8834.22,9080165,908017664.0,1035],[20240626,8834.22,8833.3,8842.39,8833.3,8841.24,12656793,1265680384.0,1036],[20240626,8841.24,8841.09,8841.44,8838.08,8839.71,9244006,924401664.0,1037],[20240626,8839.71,8839.76,8842.09,8839.75,8840.51,8813435,881344512.0,1038],[20240626,8840.51,8840.5,8840.52,8837.93,8839.42,8280137,828014592.0,1039],[20240626,8839.42,8839.29,8841.96,8839.29,8841.64,9614285,961429504.0,1040],[20240626,8841.64,8840.73,8840.73,8834.01,8834.01,9611829,961183744.0,1041],[20240626,8834.01,8834.03,8834.17,8831.44,8833.82,9583155,958316544.0,1042],[20240626,8833.82,8833.69,8836.56,8833.69,8836.56,6840147,684015616.0,1043],[20240626,8836.56,8836.87,8837.85,8834.38,8834.57,7609376,760938496.0,1044],[20240626,8834.57,8835.86,8836.96,8834.02,8834.55,7891180,789118976.0,1045],[20240626,8834.55,8834.22,8837.82,8834.22,8837.5,6787552,678756352.0,1046],[20240626,8837.5,8837.08,8837.08,8833.72,8833.72,6944349,694435840.0,1047],[20240626,8833.72,8833.49,8833.49,8826.84,8827.39,11823670,1182367744.0,1048],[20240626,8827.39,8826.89,8833.86,8826.89,8833.11,8180359,818036736.0,1049],[20240626,8833.11,8833.03,8833.11,8829.41,8829.41,5572842,557285376.0,1050],[20240626,8829.41,8829.56,8830.78,8829.31,8830.78,5715221,571523072.0,1051],[20240626,8830.78,8829.86,8829.86,8826.2,8826.79,7683758,768376832.0,1052],[20240626,8826.79,8826.23,8830.93,8825.82,8830.3,7176511,717651968.0,1053],[20240626,8830.3,8830.61,8832.14,8830.48,8831.82,5752087,575209472.0,1054],[20240626,8831.82,8831.64,8832.09,8829.37,8829.37,6645340,664535040.0,1055],[20240626,8829.37,8829.04,8829.04,8822.38,8822.38,8740365,874037248.0,1056],[20240626,8822.38,8822.3,8823.58,8820.41,8822.22,7999971,799997952.0,1057],[20240626,8822.22,8822.0,8822.0,8820.3,8820.3,6595698,659570688.0,1058],[20240626,8820.3,8820.29,8827.99,8820.17,8827.99,8747081,874708992.0,1059],[20240626,8827.99,8827.36,8827.36,8824.67,8824.67,6597830,659783680.0,1100],[20240626,8824.67,8823.61,8827.66,8823.61,8827.66,5897246,589725696.0,1101],[20240626,8827.66,8828.29,8836.39,8828.29,8835.24,10098760,1009876992.0,1102],[20240626,8835.24,8835.2,8835.64,8833.31,8833.72,6060759,606076928.0,1103],[20240626,8833.72,8832.83,8832.91,8827.17,8827.17,7149968,714997760.0,1104],[20240626,8827.17,8827.14,8827.14,8821.88,8823.36,7068375,706838528.0,1105],[20240626,8823.36,8823.76,8827.16,8823.76,8824.7,6256219,625623040.0,1106],[20240626,8824.7,8823.84,8824.74,8821.97,8824.74,6025369,602537984.0,1107],[20240626,8824.74,8824.42,8829.15,8823.58,8823.58,9072303,907231232.0,1108],[20240626,8823.58,8823.94,8823.94,8820.54,8821.33,6141862,614187008.0,1109],[20240626,8821.33,8821.08,8821.13,8819.83,8820.25,5512715,551272448.0,1110],[20240626,8820.25,8819.93,8824.72,8818.57,8824.72,6962372,696238080.0,1111],[20240626,8824.72,8824.62,8824.68,8822.2,8822.5,5950497,595050496.0,1112],[20240626,8822.5,8821.92,8827.04,8821.66,8826.74,6442014,644202496.0,1113],[20240626,8826.74,8827.2,8839.56,8827.2,8836.64,14920900,1492090880.0,1114],[20240626,8836.64,8835.95,8835.95,8825.97,8825.97,8965314,896532480.0,1115],[20240626,8825.97,8825.51,8830.8,8824.98,8830.8,5650176,565018624.0,1116],[20240626,8830.8,8830.7,8834.0,8830.3,8830.43,5880371,588038144.0,1117],[20240626,8830.43,8829.99,8829.99,8823.6,8824.1,6790503,679051264.0,1118],[20240626,8824.1,8824.28,8826.87,8822.36,8826.87,5777153,577716224.0,1119],[20240626,8826.87,8827.57,8837.64,8827.57,8836.93,7126210,712622080.0,1120],[20240626,8836.93,8836.63,8838.2,8836.31,8836.84,6208052,620806144.0,1121],[20240626,8836.84,8836.71,8847.37,8836.18,8843.29,11288566,1128857600.0,1122],[20240626,8843.29,8843.63,8843.63,8838.7,8839.45,6921902,692191232.0,1123],[20240626,8839.45,8839.52,8839.52,8836.18,8838.3,6302914,630292480.0,1124],[20240626,8838.3,8837.8,8844.09,8836.86,8843.62,7639195,763920384.0,1125],[20240626,8843.62,8843.57,8843.57,8839.93,8840.05,6430054,643006464.0,1126],[20240626,8840.05,8839.89,8842.73,8838.94,8842.73,5715385,571539456.0,1127],[20240626,8842.73,8843.56,8844.3,8843.34,8843.7,6823434,682344448.0,1128],[20240626,8843.7,8842.96,8842.96,8840.26,8842.79,5874963,587497472.0,1129],[20240626,8842.79,8842.16,8847.09,8842.16,8846.73,8385811,838582272.0,1130],[20240626,8846.73,8848.64,8851.91,8847.55,8847.62,25175808,2517581824.0,1301],[20240626,8847.62,8848.18,8851.04,8847.18,8850.16,9887405,988741632.0,1302],[20240626,8850.16,8850.39,8854.49,8848.49,8853.83,10247036,1024704512.0,1303],[20240626,8853.83,8853.89,8863.81,8853.65,8863.81,13643765,1364377600.0,1304],[20240626,8863.81,8863.75,8869.62,8863.75,8869.62,12727408,1272741888.0,1305],[20240626,8869.62,8870.46,8876.17,8870.46,8876.17,16062209,1606221824.0,1306],[20240626,8876.17,8876.62,8885.64,8876.62,8883.92,18889759,1888976896.0,1307],[20240626,8883.92,8884.07,8903.05,8884.07,8903.05,25122069,2512207872.0,1308],[20240626,8903.05,8902.12,8902.36,8895.85,8896.59,22623180,2262319104.0,1309],[20240626,8896.59,8896.18,8900.82,8895.16,8900.7,17768437,1776844800.0,1310],[20240626,8900.7,8900.58,8912.51,8899.06,8912.37,19205645,1920565248.0,1311],[20240626,8912.37,8911.1,8911.1,8902.49,8903.25,19483679,1948368896.0,1312],[20240626,8903.25,8903.17,8908.81,8903.17,8908.81,14928107,1492811776.0,1313],[20240626,8908.81,8908.71,8908.99,8900.2,8900.98,17424702,1742471168.0,1314],[20240626,8900.98,8898.96,8900.48,8898.58,8899.6,14539149,1453916160.0,1315],[20240626,8899.6,8900.26,8900.26,8891.78,8891.78,15312968,1531297792.0,1316],[20240626,8891.78,8891.39,8891.39,8885.08,8885.08,12928931,1292894208.0,1317],[20240626,8885.08,8884.69,8884.69,8876.53,8876.53,12172319,1217232896.0,1318],[20240626,8876.53,8876.22,8878.18,8875.55,8876.26,10132839,1013284864.0,1319],[20240626,8876.26,8876.56,8876.64,8871.14,8871.36,9883475,988348416.0,1320],[20240626,8871.36,8871.47,8878.79,8871.47,8878.79,9187318,918732800.0,1321],[20240626,8878.79,8878.21,8881.83,8877.54,8881.83,9542195,954220544.0,1322],[20240626,8881.83,8881.79,8885.22,8878.67,8878.67,11197470,1119748096.0,1323],[20240626,8878.67,8877.17,8877.17,8874.56,8875.85,10474445,1047445504.0,1324],[20240626,8875.85,8875.8,8875.8,8873.2,8873.34,9213533,921354240.0,1325],[20240626,8873.34,8873.88,8873.94,8871.38,8872.25,10214102,1021411328.0,1326],[20240626,8872.25,8872.84,8876.36,8872.69,8876.36,10497548,1049755648.0,1327],[20240626,8876.36,8876.35,8880.53,8876.35,8880.47,11481735,1148174336.0,1328],[20240626,8880.47,8880.2,8880.2,8876.8,8877.01,10203293,1020329984.0,1329],[20240626,8877.01,8877.84,8879.47,8877.41,8877.41,10567832,1056784384.0,1330],[20240626,8877.41,8876.96,8885.22,8876.96,8885.22,15174849,1517486080.0,1331],[20240626,8885.22,8885.17,8892.18,8885.06,8891.23,17214660,1721466880.0,1332],[20240626,8891.23,8890.45,8890.45,8885.85,8886.41,13632952,1363296256.0,1333],[20240626,8886.41,8885.93,8886.75,8882.83,8882.83,10807695,1080770560.0,1334],[20240626,8882.83,8882.72,8885.94,8881.93,8885.08,9465355,946536448.0,1335],[20240626,8885.08,8885.18,8886.28,8883.57,8883.57,8918782,891879424.0,1336],[20240626,8883.57,8883.82,8883.82,8882.24,8883.35,8119736,811974656.0,1337],[20240626,8883.35,8884.05,8892.76,8884.05,8891.29,17718467,1771847680.0,1338],[20240626,8891.29,8891.12,8892.72,8891.04,8891.58,12017164,1201717248.0,1339],[20240626,8891.58,8890.3,8890.3,8886.96,8887.45,10562754,1056276480.0,1340],[20240626,8887.45,8887.11,8889.62,8886.34,8889.31,8211652,821166080.0,1341],[20240626,8889.31,8889.82,8897.8,8889.19,8897.8,13284794,1328480256.0,1342],[20240626,8897.8,8897.87,8904.44,8897.5,8903.98,13276436,1327644672.0,1343],[20240626,8903.98,8904.46,8910.84,8904.46,8910.84,16958413,1695842304.0,1344],[20240626,8910.84,8911.02,8911.02,8906.04,8907.51,14278484,1427849216.0,1345],[20240626,8907.51,8907.25,8907.25,8905.34,8906.11,11025769,1102577664.0,1346],[20240626,8906.11,8905.4,8905.4,8898.85,8899.46,12449701,1244971008.0,1347],[20240626,8899.46,8899.05,8899.05,8893.33,8893.33,10630092,1063010304.0,1348],[20240626,8893.33,8893.38,8894.69,8893.03,8894.16,8889621,888963072.0,1349],[20240626,8894.16,8894.33,8894.33,8886.68,8887.46,9986529,998653952.0,1350],[20240626,8887.46,8886.91,8892.92,8886.49,8892.92,9340342,934035456.0,1351],[20240626,8892.92,8893.43,8899.04,8893.43,8898.56,11720284,1172029440.0,1352],[20240626,8898.56,8897.96,8901.15,8897.96,8901.15,8839976,883998720.0,1353],[20240626,8901.15,8900.42,8900.82,8899.55,8899.96,8395316,839532544.0,1354],[20240626,8899.96,8900.04,8906.64,8900.04,8906.64,10225246,1022525440.0,1355],[20240626,8906.64,8906.41,8911.58,8906.39,8911.58,13082123,1308213248.0,1356],[20240626,8911.58,8911.83,8911.83,8907.72,8908.04,14299455,1429946368.0,1357],[20240626,8908.04,8908.47,8910.96,8908.42,8910.14,9882981,988299264.0,1358],[20240626,8910.14,8910.53,8912.02,8910.14,8912.02,10189363,1018937344.0,1359],[20240626,8912.02,8911.0,8911.73,8909.71,8910.35,11603302,1160331264.0,1400],[20240626,8910.35,8909.89,8918.2,8909.89,8918.2,13122590,1312260096.0,1401],[20240626,8918.2,8918.23,8925.34,8918.23,8925.34,18345811,1834582016.0,1402],[20240626,8925.34,8925.57,8931.54,8925.57,8931.54,19570349,1957036032.0,1403],[20240626,8931.54,8931.47,8931.47,8926.24,8927.5,17380136,1738014720.0,1404],[20240626,8927.5,8927.65,8930.78,8926.39,8930.78,13516136,1351614464.0,1405],[20240626,8930.78,8930.5,8931.67,8927.08,8927.3,15808587,1580859392.0,1406],[20240626,8927.3,8927.12,8933.08,8927.12,8933.08,12735602,1273561088.0,1407],[20240626,8933.08,8933.75,8942.22,8933.75,8942.22,17552333,1755234304.0,1408],[20240626,8942.22,8942.67,8944.91,8942.67,8944.57,18651865,1865187328.0,1409],[20240626,8944.57,8945.54,8953.76,8945.54,8952.81,19601152,1960116224.0,1410],[20240626,8952.81,8953.46,8958.08,8953.25,8958.08,20543232,2054324224.0,1411],[20240626,8958.08,8958.4,8958.4,8953.18,8953.53,20064820,2006482944.0,1412],[20240626,8953.53,8953.48,8956.94,8953.05,8956.72,15396361,1539637248.0,1413],[20240626,8956.72,8956.85,8961.45,8956.08,8961.32,15994053,1599406080.0,1414],[20240626,8961.32,8961.0,8964.07,8961.0,8962.63,18105293,1810530304.0,1415],[20240626,8962.63,8962.74,8968.53,8962.55,8968.53,17722562,1772257280.0,1416],[20240626,8968.53,8968.82,8971.64,8967.78,8971.64,16291256,1629126656.0,1417],[20240626,8971.64,8971.96,8979.54,8971.96,8979.39,19743037,1974304768.0,1418],[20240626,8979.39,8979.89,8988.77,8979.08,8988.08,22012221,2201223168.0,1419],[20240626,8988.08,8988.29,8988.29,8981.0,8981.0,23088978,2308898816.0,1420],[20240626,8981.0,8980.07,8980.32,8977.74,8977.79,19588044,1958805504.0,1421],[20240626,8977.79,8978.48,8978.48,8964.45,8964.45,22047610,2204762112.0,1422],[20240626,8964.45,8965.01,8969.51,8965.01,8968.83,16299451,1629945856.0,1423],[20240626,8968.83,8968.45,8972.43,8968.45,8970.88,14219008,1421901824.0,1424],[20240626,8970.88,8971.01,8971.01,8965.36,8966.53,12808675,1280868352.0,1425],[20240626,8966.53,8965.74,8976.91,8965.74,8976.91,15746981,1574699008.0,1426],[20240626,8976.91,8977.97,8985.46,8977.97,8984.61,20223089,2022309888.0,1427],[20240626,8984.61,8984.42,8985.72,8977.9,8978.65,15711590,1571160064.0,1428],[20240626,8978.65,8977.75,8979.39,8977.01,8979.39,11461255,1146126336.0,1429],[20240626,8979.39,8979.22,8979.93,8974.67,8975.22,13024942,1302495232.0,1430],[20240626,8975.22,8975.25,8986.83,8975.25,8986.83,17649163,1764917248.0,1431],[20240626,8986.83,8986.85,8993.71,8986.85,8993.71,19133880,1913389056.0,1432],[20240626,8993.71,8993.24,8995.24,8992.33,8995.24,17664890,1766490112.0,1433],[20240626,8995.24,8995.08,8997.01,8993.77,8996.02,16237845,1623785472.0,1434],[20240626,8996.02,8995.9,8999.26,8995.9,8998.62,15249891,1524989952.0,1435],[20240626,8998.62,8998.93,9000.45,8998.59,8998.88,17140278,1714028544.0,1436],[20240626,8998.88,8998.83,9001.03,8998.83,9000.5,15686688,1568669696.0,1437],[20240626,9000.5,8999.82,9000.04,8992.52,8992.52,18356624,1835663360.0,1438],[20240626,8992.52,8991.41,8992.54,8978.97,8979.48,21865424,2186543104.0,1439],[20240626,8979.48,8979.47,8981.35,8978.19,8979.11,16455423,1645543424.0,1440],[20240626,8979.11,8978.17,8978.17,8973.07,8973.21,16980369,1698037760.0,1441],[20240626,8973.21,8972.63,8972.92,8970.8,8971.5,15668668,1566867456.0,1442],[20240626,8971.5,8970.54,8973.67,8970.54,8973.67,15314443,1531445248.0,1443],[20240626,8973.67,8974.04,8975.42,8972.71,8973.54,14319279,1431928832.0,1444],[20240626,8973.54,8972.6,8976.08,8972.6,8976.08,13890344,1389035520.0,1445],[20240626,8976.08,8974.68,8978.9,8974.68,8978.89,16025509,1602551808.0,1446],[20240626,8978.89,8978.33,8978.33,8974.05,8974.26,15629672,1562968064.0,1447],[20240626,8974.26,8973.15,8976.38,8973.15,8976.38,15294126,1529413632.0,1448],[20240626,8976.38,8975.79,8978.61,8975.79,8978.61,16678248,1667825664.0,1449],[20240626,8978.61,8978.91,8980.01,8978.17,8978.17,16788023,1678802944.0,1450],[20240626,8978.17,8977.66,8981.11,8977.39,8980.67,18379561,1837957120.0,1451],[20240626,8980.67,8980.11,8983.13,8980.11,8982.61,20682826,2068283392.0,1452],[20240626,8982.61,8982.51,8984.59,8982.51,8984.59,20322048,2032205824.0,1453],[20240626,8984.59,8983.71,8985.81,8983.71,8985.45,21834619,2183462912.0,1454],[20240626,8985.45,8985.82,8988.0,8985.27,8987.57,26320561,2632056832.0,1455],[20240626,8987.57,8987.71,8988.12,8986.41,8988.12,28356435,2835644416.0,1456],[20240626,8988.12,8986.91,8988.86,8986.38,8988.86,32716873,3271688192.0,1457],[20240626,8988.86,8989.45,8989.45,8989.45,8989.45,2498560,249856000.0,1458],[20240626,8989.45,8989.45,8989.45,8989.45,8989.45,0,0.0,1459],[20240626,8989.45,8987.3,8987.3,8987.3,8987.3,57293536,5729353728.0,1500],[20240627,8987.3,8944.73,8947.96,8934.88,8937.58,150742435,15074244608.0,931],[20240627,8937.58,8938.14,8940.02,8937.09,8939.37,66471762,6647177216.0,932],[20240627,8939.37,8939.56,8940.66,8926.47,8926.47,60737261,6073726976.0,933],[20240627,8926.47,8927.64,8927.64,8918.9,8923.95,54323600,5432360960.0,934],[20240627,8923.95,8924.23,8924.23,8914.98,8916.26,47004457,4700446720.0,935],[20240627,8916.26,8915.97,8916.24,8912.85,8915.2,49819148,4981915648.0,936],[20240627,8915.2,8915.46,8919.25,8913.06,8919.25,42601667,4260167680.0,937],[20240627,8919.25,8919.2,8922.5,8917.33,8917.33,38941439,3894145024.0,938],[20240627,8917.33,8917.27,8917.27,8913.93,8915.16,36565638,3656564736.0,939],[20240627,8915.16,8916.34,8927.22,8916.34,8927.22,35015013,3501502464.0,940],[20240627,8927.22,8927.71,8927.71,8922.57,8922.57,34911716,3491172352.0,941],[20240627,8922.57,8922.34,8930.38,8920.31,8929.35,31260089,3126009856.0,942],[20240627,8929.35,8928.05,8928.05,8920.11,8923.91,32270040,3227004928.0,943],[20240627,8923.91,8923.69,8924.45,8919.47,8920.93,29212295,2921230336.0,944],[20240627,8920.93,8920.39,8926.12,8920.39,8921.99,28815595,2881560576.0,945],[20240627,8921.99,8921.63,8921.63,8918.95,8920.45,30058159,3005816832.0,946],[20240627,8920.45,8919.89,8932.4,8919.89,8932.4,28819120,2881912832.0,947],[20240627,8932.4,8933.02,8933.38,8929.07,8929.26,27665277,2766528512.0,948],[20240627,8929.26,8929.68,8930.27,8923.14,8924.34,28228886,2822889472.0,949],[20240627,8924.34,8923.96,8925.04,8920.98,8923.23,25060875,2506088448.0,950],[20240627,8923.23,8922.3,8922.3,8916.26,8916.28,24997140,2499715072.0,951],[20240627,8916.28,8915.89,8926.55,8915.89,8926.55,27707463,2770747392.0,952],[20240627,8926.55,8926.21,8930.23,8924.55,8929.08,26844437,2684444672.0,953],[20240627,8929.08,8929.35,8934.25,8926.81,8933.31,27823134,2782314496.0,954],[20240627,8933.31,8933.43,8933.43,8921.94,8923.55,27390598,2739060736.0,955],[20240627,8923.55,8925.02,8927.25,8920.32,8920.32,21330891,2133090304.0,956],[20240627,8920.32,8920.44,8931.2,8920.44,8928.76,19786620,1978662912.0,957],[20240627,8928.76,8927.96,8927.96,8924.33,8924.33,20522590,2052259840.0,958],[20240627,8924.33,8923.82,8923.82,8917.36,8917.48,18997239,1899724800.0,959],[20240627,8917.48,8916.88,8919.91,8916.88,8917.06,22621706,2262171648.0,1000],[20240627,8917.06,8917.04,8917.04,8910.65,8910.65,30147371,3014737920.0,1001],[20240627,8910.65,8910.95,8913.23,8910.54,8910.8,24234958,2423496704.0,1002],[20240627,8910.8,8909.55,8909.55,8902.71,8902.82,23701577,2370158592.0,1003],[20240627,8902.82,8902.13,8902.93,8900.41,8902.93,21855919,2185592832.0,1004],[20240627,8902.93,8902.39,8902.58,8900.41,8900.44,17580840,1758085120.0,1005],[20240627,8900.44,8900.85,8907.87,8900.77,8907.31,21201541,2120155136.0,1006],[20240627,8907.31,8907.9,8907.9,8895.95,8896.33,22968638,2296864768.0,1007],[20240627,8896.33,8895.65,8896.12,8894.69,8896.11,15738870,1573888000.0,1008],[20240627,8896.11,8895.75,8899.9,8895.75,8899.67,14823168,1482317824.0,1009],[20240627,8899.67,8899.26,8900.01,8896.69,8900.01,18205152,1820516352.0,1010],[20240627,8900.01,8900.13,8902.9,8898.16,8898.16,16605176,1660518400.0,1011],[20240627,8898.16,8897.53,8897.83,8891.5,8892.45,22325402,2232541184.0,1012],[20240627,8892.45,8892.78,8905.87,8892.78,8905.87,19432152,1943216128.0,1013],[20240627,8905.87,8906.43,8906.75,8902.9,8902.9,14589451,1458946048.0,1014],[20240627,8902.9,8900.44,8901.15,8897.7,8901.15,16605830,1660583936.0,1015],[20240627,8901.15,8903.6,8904.86,8900.93,8904.86,14136106,1413611520.0,1016],[20240627,8904.86,8906.08,8906.08,8902.86,8905.05,12446587,1244659712.0,1017],[20240627,8905.05,8905.25,8905.25,8899.94,8900.39,13147005,1314701312.0,1018],[20240627,8900.39,8900.33,8902.41,8899.66,8900.15,11718810,1171881984.0,1019],[20240627,8900.15,8899.62,8901.08,8899.34,8900.62,10554399,1055440896.0,1020],[20240627,8900.62,8900.67,8906.04,8900.67,8903.3,13063610,1306361856.0,1021],[20240627,8903.3,8903.35,8904.4,8901.41,8901.41,12403661,1240367104.0,1022],[20240627,8901.41,8901.22,8906.56,8901.22,8906.56,14110712,1411072000.0,1023],[20240627,8906.56,8907.97,8915.08,8907.97,8915.08,16508510,1650851840.0,1024],[20240627,8915.08,8914.99,8914.99,8910.21,8910.68,14034525,1403453440.0,1025],[20240627,8910.68,8911.56,8912.9,8908.0,8912.64,14666453,1466646528.0,1026],[20240627,8912.64,8912.63,8912.63,8908.01,8910.51,11334442,1133445120.0,1027],[20240627,8910.51,8910.77,8915.87,8910.77,8914.98,11707833,1170784256.0,1028],[20240627,8914.98,8915.03,8915.03,8911.56,8912.97,13845289,1384529920.0,1029],[20240627,8912.97,8913.31,8915.28,8912.15,8912.81,15958989,1595899904.0,1030],[20240627,8912.81,8912.94,8914.29,8910.82,8914.29,18054014,1805402112.0,1031],[20240627,8914.29,8913.54,8914.73,8910.64,8913.05,16940225,1694023680.0,1032],[20240627,8913.05,8912.79,8926.2,8912.79,8926.2,16727563,1672757248.0,1033],[20240627,8926.2,8926.8,8927.37,8922.37,8926.75,15565119,1556512768.0,1034],[20240627,8926.75,8927.23,8927.23,8924.36,8925.33,13586423,1358643200.0,1035],[20240627,8925.33,8925.39,8926.06,8922.38,8922.38,15367527,1536753664.0,1036],[20240627,8922.38,8922.42,8922.45,8918.58,8918.58,12140043,1214005248.0,1037],[20240627,8918.58,8917.74,8921.49,8916.41,8920.98,11737816,1173782528.0,1038],[20240627,8920.98,8921.67,8923.08,8919.97,8919.97,10767225,1076723712.0,1039],[20240627,8919.97,8919.9,8925.16,8917.18,8923.89,11140617,1114062848.0,1040],[20240627,8923.89,8922.12,8923.58,8919.32,8922.49,10592411,1059241984.0,1041],[20240627,8922.49,8921.98,8921.98,8917.31,8917.88,10132839,1013284864.0,1042],[20240627,8917.88,8917.48,8917.48,8911.0,8914.03,17178450,1717846016.0,1043],[20240627,8914.03,8913.54,8915.37,8912.84,8914.43,9187974,918798336.0,1044],[20240627,8914.43,8914.13,8916.32,8913.75,8913.75,8145295,814530560.0,1045],[20240627,8913.75,8914.24,8914.24,8912.13,8912.27,9214352,921436160.0,1046],[20240627,8912.27,8911.75,8912.94,8911.06,8911.06,9781239,978124800.0,1047],[20240627,8911.06,8911.08,8913.34,8911.08,8913.15,8867174,886718464.0,1048],[20240627,8913.15,8914.03,8919.24,8914.03,8915.34,10230651,1023066112.0,1049],[20240627,8915.34,8914.63,8914.63,8907.58,8907.58,13906074,1390608384.0,1050],[20240627,8907.58,8907.35,8907.35,8900.78,8902.05,16882065,1688207360.0,1051],[20240627,8902.05,8902.15,8903.58,8900.87,8901.81,10534084,1053409280.0,1052],[20240627,8901.81,8901.29,8902.57,8901.21,8901.27,9708985,970899456.0,1053],[20240627,8901.27,8901.09,8902.2,8899.86,8902.2,9413255,941326336.0,1054],[20240627,8902.2,8902.83,8902.83,8898.22,8898.68,11222047,1122205696.0,1055],[20240627,8898.68,8898.33,8899.34,8892.96,8893.2,11136033,1113604096.0,1056],[20240627,8893.2,8893.38,8894.0,8891.86,8892.97,12084993,1208500224.0,1057],[20240627,8892.97,8893.04,8897.0,8893.04,8897.0,10204764,1020477440.0,1058],[20240627,8897.0,8896.9,8898.84,8896.38,8898.12,8188058,818806784.0,1059],[20240627,8898.12,8898.19,8898.7,8893.81,8894.27,10718241,1071824896.0,1100],[20240627,8894.27,8894.23,8899.59,8893.59,8899.44,9007584,900759552.0,1101],[20240627,8899.44,8899.9,8903.91,8897.94,8899.12,10227048,1022705664.0,1102],[20240627,8899.12,8899.42,8903.74,8899.42,8903.51,7011031,701104128.0,1103],[20240627,8903.51,8901.91,8901.91,8897.99,8898.93,9263177,926318592.0,1104],[20240627,8898.93,8898.85,8903.69,8898.85,8901.55,7041999,704200704.0,1105],[20240627,8901.55,8899.83,8899.83,8897.72,8899.33,8550473,855048192.0,1106],[20240627,8899.33,8898.39,8898.73,8893.77,8894.58,11761408,1176141824.0,1107],[20240627,8894.58,8895.31,8898.53,8895.31,8898.53,7957370,795738112.0,1108],[20240627,8898.53,8899.16,8903.06,8898.44,8899.79,10058128,1005813760.0,1109],[20240627,8899.79,8899.97,8900.54,8893.01,8893.47,8563252,856326144.0,1110],[20240627,8893.47,8893.34,8893.34,8889.84,8891.08,9153896,915390464.0,1111],[20240627,8891.08,8891.04,8891.04,8885.6,8886.64,12251454,1225146368.0,1112],[20240627,8886.64,8884.68,8884.68,8879.7,8879.7,13670799,1367080960.0,1113],[20240627,8879.7,8879.63,8879.78,8877.0,8878.22,10500661,1050066944.0,1114],[20240627,8878.22,8878.12,8878.28,8875.67,8876.26,11190591,1119059968.0,1115],[20240627,8876.26,8876.58,8881.94,8876.3,8881.94,9090653,909066240.0,1116],[20240627,8881.94,8881.37,8887.64,8881.37,8881.51,10250968,1025097728.0,1117],[20240627,8881.51,8880.67,8882.93,8879.4,8882.57,7798941,779894784.0,1118],[20240627,8882.57,8882.54,8882.61,8877.37,8879.42,9221560,922157056.0,1119],[20240627,8879.42,8879.0,8884.4,8879.0,8881.15,8318309,831832064.0,1120],[20240627,8881.15,8879.94,8879.94,8876.08,8877.75,10499021,1049903104.0,1121],[20240627,8877.75,8877.07,8878.42,8875.36,8877.21,8813600,881360896.0,1122],[20240627,8877.21,8876.99,8885.0,8876.99,8885.0,10249001,1024901120.0,1123],[20240627,8885.0,8885.05,8889.0,8884.1,8889.0,7301683,730169344.0,1124],[20240627,8889.0,8888.66,8889.31,8887.36,8889.31,7127030,712704000.0,1125],[20240627,8889.31,8888.96,8893.61,8888.96,8891.88,9307578,930758656.0,1126],[20240627,8891.88,8891.82,8892.03,8887.56,8887.78,9444876,944488448.0,1127],[20240627,8887.78,8888.0,8894.79,8888.0,8893.91,7362798,736280576.0,1128],[20240627,8893.91,8894.44,8905.8,8894.44,8902.6,8852757,885276672.0,1129],[20240627,8902.6,8902.9,8907.97,8902.48,8907.74,8463800,846381056.0,1130],[20240627,8907.74,8907.9,8907.9,8898.16,8906.58,24412151,2441216000.0,1301],[20240627,8906.58,8907.92,8916.73,8907.92,8915.47,10855375,1085538304.0,1302],[20240627,8915.47,8915.18,8918.03,8914.14,8916.69,10273088,1027309568.0,1303],[20240627,8916.69,8917.32,8917.32,8910.21,8914.38,10204435,1020444672.0,1304],[20240627,8914.38,8913.44,8915.68,8905.28,8905.28,10558985,1055899648.0,1305],[20240627,8905.28,8904.49,8904.49,8898.05,8900.74,13767466,1376747520.0,1306],[20240627,8900.74,8899.47,8899.47,8891.41,8891.87,13422418,1342242816.0,1307],[20240627,8891.87,8891.3,8891.3,8885.75,8886.69,12763783,1276379136.0,1308],[20240627,8886.69,8886.52,8886.52,8882.08,8882.08,10185598,1018560512.0,1309],[20240627,8882.08,8881.55,8881.55,8874.87,8874.87,16540131,1654013952.0,1310],[20240627,8874.87,8875.1,8878.12,8874.82,8877.48,10631074,1063108608.0,1311],[20240627,8877.48,8877.78,8884.15,8877.78,8884.15,8568168,856817664.0,1312],[20240627,8884.15,8884.03,8884.03,8879.25,8879.46,8511479,851148800.0,1313],[20240627,8879.46,8879.03,8885.61,8878.17,8884.89,9760760,976076800.0,1314],[20240627,8884.89,8885.08,8885.08,8878.67,8878.67,7905106,790511616.0,1315],[20240627,8878.67,8878.35,8879.05,8876.75,8877.58,10097942,1009795072.0,1316],[20240627,8877.58,8877.59,8883.38,8877.16,8879.77,10190839,1019084800.0,1317],[20240627,8879.77,8879.56,8882.63,8878.56,8882.63,7700306,770031616.0,1318],[20240627,8882.63,8883.85,8884.18,8875.74,8875.74,11131607,1113161728.0,1319],[20240627,8875.74,8874.23,8878.97,8874.23,8878.97,9261373,926138368.0,1320],[20240627,8878.97,8878.16,8881.9,8878.05,8881.9,8931236,893124608.0,1321],[20240627,8881.9,8879.3,8881.71,8879.3,8880.87,8103189,810319872.0,1322],[20240627,8880.87,8880.8,8881.67,8879.37,8881.67,7734877,773488640.0,1323],[20240627,8881.67,8882.83,8888.34,8882.83,8886.47,10464617,1046462464.0,1324],[20240627,8886.47,8886.38,8886.38,8877.55,8878.2,11733394,1173340160.0,1325],[20240627,8878.2,8878.24,8880.18,8875.43,8877.23,9596261,959627264.0,1326],[20240627,8877.23,8876.88,8879.18,8876.58,8876.58,8294390,829440000.0,1327],[20240627,8876.58,8876.67,8878.68,8875.42,8878.68,8477073,847708160.0,1328],[20240627,8878.68,8877.58,8877.58,8874.74,8874.92,7838754,783876096.0,1329],[20240627,8874.92,8874.86,8875.74,8871.14,8871.37,8790986,879099904.0,1330],[20240627,8871.37,8871.86,8879.45,8870.64,8879.25,10763294,1076330496.0,1331],[20240627,8879.25,8879.75,8882.15,8879.08,8882.08,8027820,802783232.0,1332],[20240627,8882.08,8881.83,8885.25,8879.38,8879.72,10423655,1042366464.0,1333],[20240627,8879.72,8879.62,8885.76,8879.06,8885.76,7161762,716177408.0,1334],[20240627,8885.76,8884.93,8890.49,8884.93,8889.61,7737498,773750784.0,1335],[20240627,8889.61,8889.76,8889.76,8887.22,8888.4,7638046,763805696.0,1336],[20240627,8888.4,8888.07,8888.07,8882.57,8882.94,8838503,883851264.0,1337],[20240627,8882.94,8883.49,8896.49,8883.49,8896.49,10849477,1084948480.0,1338],[20240627,8896.49,8896.22,8900.52,8896.22,8896.98,11106048,1110605824.0,1339],[20240627,8896.98,8897.32,8897.32,8895.48,8896.54,8462819,846282752.0,1340],[20240627,8896.54,8896.16,8896.16,8891.07,8893.24,8526061,852606976.0,1341],[20240627,8893.24,8893.39,8893.39,8889.36,8890.04,6944676,694468608.0,1342],[20240627,8890.04,8890.34,8891.79,8890.1,8890.99,6773134,677314560.0,1343],[20240627,8890.99,8891.29,8891.79,8886.07,8886.07,6881270,688128000.0,1344],[20240627,8886.07,8886.55,8888.1,8886.02,8887.35,7445044,744505344.0,1345],[20240627,8887.35,8887.34,8896.65,8887.34,8896.65,9575947,957595648.0,1346],[20240627,8896.65,8896.93,8896.93,8894.5,8894.81,8213617,821362688.0,1347],[20240627,8894.81,8894.99,8895.08,8891.62,8891.62,7542857,754286592.0,1348],[20240627,8891.62,8891.34,8891.34,8887.62,8888.25,7635589,763559936.0,1349],[20240627,8888.25,8888.93,8888.93,8884.75,8884.75,6615850,661585920.0,1350],[20240627,8884.75,8884.38,8885.16,8880.23,8880.23,9326745,932675584.0,1351],[20240627,8880.23,8880.14,8881.9,8879.63,8880.73,7731435,773144576.0,1352],[20240627,8880.73,8881.34,8882.22,8878.39,8878.39,6794764,679477248.0,1353],[20240627,8878.39,8878.39,8881.02,8877.53,8879.91,7510418,751042560.0,1354],[20240627,8879.91,8879.26,8879.52,8876.39,8876.39,7307580,730759168.0,1355],[20240627,8876.39,8877.37,8877.93,8875.35,8875.63,7700469,770048000.0,1356],[20240627,8875.63,8875.91,8882.49,8875.91,8879.95,7445535,744554496.0,1357],[20240627,8879.95,8879.87,8879.87,8874.73,8876.06,7747654,774766592.0,1358],[20240627,8876.06,8876.16,8876.16,8872.99,8873.21,7240735,724074496.0,1359],[20240627,8873.21,8873.31,8873.31,8868.73,8868.73,9527615,952762368.0,1400],[20240627,8868.73,8871.32,8872.37,8866.07,8867.71,12208364,1220837376.0,1401],[20240627,8867.71,8867.16,8870.02,8866.97,8869.04,9379829,937984000.0,1402],[20240627,8869.04,8868.68,8870.18,8868.21,8869.55,7578573,757858304.0,1403],[20240627,8869.55,8869.47,8870.93,8867.85,8867.85,7427513,742752256.0,1404],[20240627,8867.85,8867.57,8867.72,8865.94,8866.21,8469536,846954496.0,1405],[20240627,8866.21,8866.04,8876.14,8865.87,8876.14,9971293,997130240.0,1406],[20240627,8876.14,8875.32,8875.32,8871.69,8872.51,6677127,667713536.0,1407],[20240627,8872.51,8872.68,8873.03,8866.17,8866.46,9345750,934576128.0,1408],[20240627,8866.46,8866.6,8866.6,8858.54,8859.75,14045992,1404600320.0,1409],[20240627,8859.75,8858.94,8858.94,8853.45,8853.61,15490737,1549074432.0,1410],[20240627,8853.61,8852.63,8860.27,8852.31,8859.8,15244647,1524465664.0,1411],[20240627,8859.8,8859.67,8875.8,8859.67,8872.4,13202872,1320288256.0,1412],[20240627,8872.4,8873.93,8873.93,8865.23,8865.23,7929847,792985600.0,1413],[20240627,8865.23,8865.15,8865.21,8860.96,8862.81,6405154,640516096.0,1414],[20240627,8862.81,8862.16,8862.19,8860.7,8861.77,6747903,674791424.0,1415],[20240627,8861.77,8861.63,8861.87,8859.04,8859.04,7360996,736100352.0,1416],[20240627,8859.04,8858.96,8860.03,8857.92,8857.93,8264078,826408960.0,1417],[20240627,8857.93,8857.48,8859.85,8854.69,8859.85,11301018,1130102784.0,1418],[20240627,8859.85,8860.25,8867.88,8860.25,8866.34,10055507,1005551616.0,1419],[20240627,8866.34,8866.78,8873.16,8866.27,8873.16,7316100,731611136.0,1420],[20240627,8873.16,8873.16,8879.26,8873.16,8878.93,9036749,903675904.0,1421],[20240627,8878.93,8879.5,8879.5,8872.16,8874.47,8101551,810156032.0,1422],[20240627,8874.47,8873.93,8877.62,8873.93,8874.76,7117200,711720960.0,1423],[20240627,8874.76,8874.06,8878.17,8871.85,8878.17,8187401,818741248.0,1424],[20240627,8878.17,8878.07,8881.26,8877.15,8881.26,6615849,661585920.0,1425],[20240627,8881.26,8880.37,8882.9,8875.5,8876.01,8654676,865468416.0,1426],[20240627,8876.01,8876.84,8876.84,8870.82,8875.9,9869056,986906624.0,1427],[20240627,8875.9,8877.68,8880.04,8875.44,8876.77,8199529,819953664.0,1428],[20240627,8876.77,8876.15,8876.15,8873.42,8873.42,8132025,813203456.0,1429],[20240627,8873.42,8873.77,8878.92,8872.85,8878.52,9965721,996573184.0,1430],[20240627,8878.52,8878.0,8882.19,8873.26,8876.38,11882323,1188233216.0,1431],[20240627,8876.38,8875.46,8875.46,8870.84,8871.22,10235072,1023508480.0,1432],[20240627,8871.22,8870.83,8875.86,8870.83,8873.92,10123338,1012334592.0,1433],[20240627,8873.92,8874.67,8877.34,8873.77,8877.34,8930908,893091840.0,1434],[20240627,8877.34,8876.43,8877.43,8874.71,8875.99,8675318,867532800.0,1435],[20240627,8875.99,8877.07,8882.0,8876.76,8881.45,11293152,1129316352.0,1436],[20240627,8881.45,8882.18,8887.68,8880.35,8880.35,12940075,1294008320.0,1437],[20240627,8880.35,8880.76,8880.76,8876.33,8877.66,9910671,991068160.0,1438],[20240627,8877.66,8877.22,8877.22,8872.35,8873.48,11461255,1146126336.0,1439],[20240627,8873.48,8871.86,8874.3,8864.84,8865.14,14838652,1483866112.0,1440],[20240627,8865.14,8864.73,8864.86,8856.58,8856.58,21386681,2138669056.0,1441],[20240627,8856.58,8855.74,8856.05,8852.06,8852.3,20410195,2041020416.0,1442],[20240627,8852.3,8851.44,8856.3,8851.44,8853.5,18201632,1820164096.0,1443],[20240627,8853.5,8853.17,8853.93,8851.71,8852.21,15105057,1510506496.0,1444],[20240627,8852.21,8851.96,8854.32,8850.41,8850.41,14726256,1472626688.0,1445],[20240627,8850.41,8850.66,8850.66,8845.51,8846.24,17405367,1740537856.0,1446],[20240627,8846.24,8845.02,8847.13,8844.87,8846.84,18978560,1897857024.0,1447],[20240627,8846.84,8847.82,8849.55,8846.7,8849.55,17378173,1737818112.0,1448],[20240627,8849.55,8848.78,8848.78,8846.22,8847.12,16739522,1673953280.0,1449],[20240627,8847.12,8847.36,8852.37,8847.03,8851.64,19298049,1929805824.0,1450],[20240627,8851.64,8851.15,8853.71,8850.26,8851.86,19095871,1909587968.0,1451],[20240627,8851.86,8851.89,8852.03,8850.04,8851.2,18780970,1878097920.0,1452],[20240627,8851.2,8851.21,8854.35,8851.21,8851.27,19852483,1985249280.0,1453],[20240627,8851.27,8851.15,8854.04,8849.84,8849.84,20539955,2053996544.0,1454],[20240627,8849.84,8849.52,8851.75,8849.52,8850.64,23339327,2333933568.0,1455],[20240627,8850.64,8849.98,8852.0,8848.6,8849.3,27303926,2730393600.0,1456],[20240627,8849.3,8848.08,8849.8,8847.49,8848.79,30766192,3076620288.0,1457],[20240627,8848.79,8848.64,8848.65,8848.64,8848.65,2172189,217219072.0,1458],[20240627,8848.65,8848.65,8848.65,8848.65,8848.65,0,0.0,1459],[20240627,8848.65,8848.65,8849.7,8848.65,8849.7,50375556,5037555712.0,1500],[20240628,8849.7,8814.93,8855.81,8814.93,8855.81,121418567,12141857792.0,931],[20240628,8855.81,8855.39,8882.72,8855.39,8881.75,66424403,6642441216.0,932],[20240628,8881.75,8882.1,8891.04,8876.0,8876.69,58905181,5890519040.0,933],[20240628,8876.69,8875.95,8876.19,8868.3,8868.85,49877843,4987785216.0,934],[20240628,8868.85,8869.5,8870.07,8866.54,8866.54,43238677,4323868672.0,935],[20240628,8866.54,8865.52,8870.9,8860.55,8862.59,43830939,4383094784.0,936],[20240628,8862.59,8861.61,8871.48,8860.93,8871.0,43742238,4374224896.0,937],[20240628,8871.0,8870.54,8876.42,8868.72,8874.6,38066945,3806695424.0,938],[20240628,8874.6,8873.15,8883.91,8872.97,8882.88,34480772,3448078336.0,939],[20240628,8882.88,8880.54,8880.55,8873.44,8875.83,33467012,3346702336.0,940],[20240628,8875.83,8878.74,8895.58,8877.78,8895.58,39215340,3921534976.0,941],[20240628,8895.58,8895.81,8906.91,8895.58,8901.68,33092313,3309232128.0,942],[20240628,8901.68,8901.98,8904.38,8896.91,8903.31,32264592,3226460160.0,943],[20240628,8903.31,8901.84,8911.32,8900.49,8909.94,30706186,3070619648.0,944],[20240628,8909.94,8911.39,8914.76,8909.76,8910.69,30132132,3013214208.0,945],[20240628,8910.69,8911.38,8921.25,8911.38,8915.65,35515669,3551567872.0,946],[20240628,8915.65,8915.28,8915.28,8904.7,8912.6,31710976,3171098624.0,947],[20240628,8912.6,8912.97,8917.33,8909.24,8917.33,25613099,2561310720.0,948],[20240628,8917.33,8921.36,8928.05,8921.36,8925.95,38643127,3864313856.0,949],[20240628,8925.95,8924.86,8930.9,8921.42,8927.21,28238880,2823888896.0,950],[20240628,8927.21,8927.53,8940.74,8927.53,8936.27,31634135,3163414528.0,951],[20240628,8936.27,8934.44,8938.54,8933.27,8938.54,28158188,2815819776.0,952],[20240628,8938.54,8939.05,8941.35,8933.78,8933.78,25826663,2582667264.0,953],[20240628,8933.78,8934.24,8943.03,8934.24,8936.72,27395351,2739535872.0,954],[20240628,8936.72,8937.76,8945.48,8937.24,8939.52,27067423,2706743296.0,955],[20240628,8939.52,8939.43,8941.68,8937.47,8937.6,24273623,2427363328.0,956],[20240628,8937.6,8937.94,8937.94,8927.7,8930.07,29708033,2970804224.0,957],[20240628,8930.07,8929.74,8943.43,8929.74,8943.43,33085760,3308576768.0,958],[20240628,8943.43,8943.94,8943.94,8935.61,8935.99,23482443,2348244992.0,959],[20240628,8935.99,8935.61,8939.46,8933.53,8939.46,21141085,2114109440.0,1000],[20240628,8939.46,8942.41,8945.03,8934.41,8935.29,29645363,2964537344.0,1001],[20240628,8935.29,8936.69,8936.69,8928.11,8928.96,22186139,2218614784.0,1002],[20240628,8928.96,8929.39,8929.39,8919.14,8919.42,22022544,2202255360.0,1003],[20240628,8919.42,8919.55,8921.23,8917.01,8918.15,23120680,2312069120.0,1004],[20240628,8918.15,8918.67,8926.68,8916.51,8923.45,23539457,2353946624.0,1005],[20240628,8923.45,8923.68,8924.85,8918.06,8918.06,18900820,1890082816.0,1006],[20240628,8918.06,8918.47,8925.2,8917.81,8923.87,18939975,1893998592.0,1007],[20240628,8923.87,8924.0,8933.43,8924.0,8930.05,27109448,2710945792.0,1008],[20240628,8930.05,8929.54,8931.15,8925.66,8931.1,20511857,2051186688.0,1009],[20240628,8931.1,8930.21,8930.21,8923.63,8923.63,17041971,1704198144.0,1010],[20240628,8923.63,8923.27,8929.78,8922.98,8928.75,18309930,1830993920.0,1011],[20240628,8928.75,8928.49,8938.13,8928.46,8937.02,17769586,1776959488.0,1012],[20240628,8937.02,8937.19,8941.3,8936.55,8940.34,19306404,1930641408.0,1013],[20240628,8940.34,8940.36,8940.36,8933.56,8933.56,17398161,1739816960.0,1014],[20240628,8933.56,8933.2,8933.2,8929.48,8930.19,15714540,1571454976.0,1015],[20240628,8930.19,8930.67,8930.67,8922.97,8922.97,18617786,1861779456.0,1016],[20240628,8922.97,8922.49,8923.87,8922.1,8923.16,14032068,1403207680.0,1017],[20240628,8923.16,8922.13,8924.29,8922.13,8924.13,13332472,1333248000.0,1018],[20240628,8924.13,8924.59,8931.92,8924.59,8931.25,18030580,1803059200.0,1019],[20240628,8931.25,8931.23,8933.36,8930.53,8933.32,16187710,1618771968.0,1020],[20240628,8933.32,8933.66,8945.0,8933.57,8945.0,21813320,2181332992.0,1021],[20240628,8945.0,8945.88,8957.52,8945.88,8957.52,28426232,2842624000.0,1022],[20240628,8957.52,8958.05,8958.05,8954.62,8955.28,22664306,2266431488.0,1023],[20240628,8955.28,8954.79,8957.83,8953.33,8955.96,18509321,1850933248.0,1024],[20240628,8955.96,8954.71,8954.71,8950.62,8950.62,15038045,1503805440.0,1025],[20240628,8950.62,8949.8,8956.41,8949.69,8953.45,15063605,1506361344.0,1026],[20240628,8953.45,8953.81,8953.81,8946.93,8947.08,13971118,1397112832.0,1027],[20240628,8947.08,8946.93,8946.93,8942.28,8942.36,12390884,1239089152.0,1028],[20240628,8942.36,8941.98,8944.11,8941.89,8942.28,11836939,1183694848.0,1029],[20240628,8942.28,8942.41,8943.88,8942.0,8942.67,12128902,1212891136.0,1030],[20240628,8942.67,8944.64,8954.09,8944.64,8953.16,17279049,1727905792.0,1031],[20240628,8953.16,8953.28,8953.74,8948.64,8948.64,15354586,1535459328.0,1032],[20240628,8948.64,8949.06,8954.03,8949.06,8953.78,15050825,1505083392.0,1033],[20240628,8953.78,8954.48,8954.73,8948.29,8948.38,13736335,1373634560.0,1034],[20240628,8948.38,8948.27,8948.27,8946.14,8946.63,13003154,1300316160.0,1035],[20240628,8946.63,8946.95,8948.13,8946.14,8948.13,12229990,1223000064.0,1036],[20240628,8948.13,8948.32,8949.36,8947.8,8948.27,12159050,1215905792.0,1037],[20240628,8948.27,8948.91,8954.89,8948.51,8954.89,16017809,1601781760.0,1038],[20240628,8954.89,8954.5,8954.5,8945.04,8945.04,13801055,1380106240.0,1039],[20240628,8945.04,8944.85,8945.82,8939.37,8939.37,12802941,1280294912.0,1040],[20240628,8939.37,8939.55,8940.36,8937.75,8938.39,12006843,1200685056.0,1041],[20240628,8938.39,8938.52,8938.69,8936.97,8937.19,10445611,1044561920.0,1042],[20240628,8937.19,8936.95,8936.95,8932.87,8933.72,12610429,1261043712.0,1043],[20240628,8933.72,8933.65,8936.16,8933.65,8935.99,9604617,960462848.0,1044],[20240628,8935.99,8936.07,8936.07,8931.0,8931.0,9668516,966852608.0,1045],[20240628,8931.0,8931.09,8931.53,8928.52,8928.52,12481650,1248165888.0,1046],[20240628,8928.52,8928.59,8931.92,8928.59,8931.92,12557345,1255735296.0,1047],[20240628,8931.92,8931.46,8937.21,8931.27,8937.1,11670970,1167097856.0,1048],[20240628,8937.1,8937.06,8938.77,8936.56,8936.56,11047231,1104723968.0,1049],[20240628,8936.56,8936.47,8936.47,8934.59,8934.89,10954169,1095417856.0,1050],[20240628,8934.89,8934.67,8934.67,8932.11,8932.89,10079426,1007943680.0,1051],[20240628,8932.89,8933.73,8937.79,8933.54,8937.79,9936395,993640448.0,1052],[20240628,8937.79,8938.67,8939.68,8938.32,8939.08,10075495,1007550464.0,1053],[20240628,8939.08,8939.1,8941.93,8939.1,8941.93,10126449,1012645888.0,1054],[20240628,8941.93,8941.79,8942.83,8940.66,8942.71,10264731,1026473984.0,1055],[20240628,8942.71,8942.71,8944.73,8942.71,8944.29,10831617,1083162624.0,1056],[20240628,8944.29,8944.91,8950.84,8944.42,8949.94,12664656,1266466816.0,1057],[20240628,8949.94,8950.22,8950.22,8947.49,8947.49,9644432,964444160.0,1058],[20240628,8947.49,8947.23,8950.39,8946.5,8949.97,9259082,925908992.0,1059],[20240628,8949.97,8950.03,8960.96,8950.03,8960.72,18953983,1895399424.0,1100],[20240628,8960.72,8960.7,8960.7,8953.87,8953.87,13532354,1353236480.0,1101],[20240628,8953.87,8954.18,8954.18,8943.0,8943.0,12569465,1256947712.0,1102],[20240628,8943.0,8942.33,8942.33,8938.08,8938.35,12200500,1220050944.0,1103],[20240628,8938.35,8938.36,8938.36,8937.45,8938.2,8624201,862420992.0,1104],[20240628,8938.2,8938.25,8938.25,8933.86,8933.86,8556533,855654400.0,1105],[20240628,8933.86,8933.06,8933.39,8929.86,8929.86,9917553,991756288.0,1106],[20240628,8929.86,8929.78,8929.98,8924.27,8924.27,9586761,958676992.0,1107],[20240628,8924.27,8924.47,8924.47,8919.22,8919.44,12626156,1262616576.0,1108],[20240628,8919.44,8919.71,8920.79,8919.27,8920.17,10380235,1038024704.0,1109],[20240628,8920.17,8919.84,8919.84,8915.39,8915.79,9038226,903823360.0,1110],[20240628,8915.79,8915.37,8915.37,8909.47,8909.47,12115301,1211531264.0,1111],[20240628,8909.47,8909.47,8912.72,8909.47,8912.35,9859391,985939968.0,1112],[20240628,8912.35,8912.11,8913.02,8911.9,8912.93,8295866,829587456.0,1113],[20240628,8912.93,8913.3,8913.87,8911.5,8911.5,8261461,826146816.0,1114],[20240628,8911.5,8911.11,8911.6,8908.7,8911.5,8425135,842514432.0,1115],[20240628,8911.5,8911.9,8919.74,8911.9,8916.49,9609863,960987136.0,1116],[20240628,8916.49,8916.52,8917.16,8915.09,8917.05,7002350,700235776.0,1117],[20240628,8917.05,8917.33,8917.71,8912.54,8912.54,7972609,797261824.0,1118],[20240628,8912.54,8911.64,8918.23,8910.75,8917.35,8472650,847265792.0,1119],[20240628,8917.35,8917.45,8918.32,8916.43,8917.45,6292103,629211136.0,1120],[20240628,8917.45,8916.58,8923.22,8916.58,8921.88,7755194,775520256.0,1121],[20240628,8921.88,8922.35,8922.35,8917.4,8918.41,7764696,776470528.0,1122],[20240628,8918.41,8917.91,8918.73,8916.74,8917.18,6403676,640368640.0,1123],[20240628,8917.18,8917.5,8918.04,8915.04,8915.38,7339694,733970432.0,1124],[20240628,8915.38,8915.75,8919.15,8915.75,8918.74,6661560,666157056.0,1125],[20240628,8918.74,8918.82,8920.15,8918.05,8920.15,6790011,679002112.0,1126],[20240628,8920.15,8920.48,8920.48,8916.85,8918.49,6809671,680968192.0,1127],[20240628,8918.49,8919.25,8921.74,8919.25,8921.58,6511319,651132928.0,1128],[20240628,8921.58,8921.48,8923.54,8920.81,8923.54,6539665,653967360.0,1129],[20240628,8923.54,8924.56,8926.46,8924.56,8925.6,8644679,864468992.0,1130],[20240628,8925.6,8928.48,8929.42,8923.97,8928.45,23173685,2317369344.0,1301],[20240628,8928.45,8928.4,8930.95,8928.4,8930.95,10553745,1055375360.0,1302],[20240628,8930.95,8931.65,8932.19,8929.12,8931.82,10090077,1009008640.0,1303],[20240628,8931.82,8931.34,8934.18,8931.34,8934.18,11436348,1143635968.0,1304],[20240628,8934.18,8934.33,8934.33,8928.16,8928.39,11243674,1124368384.0,1305],[20240628,8928.39,8928.43,8928.43,8924.98,8926.49,9902153,990216192.0,1306],[20240628,8926.49,8925.9,8926.58,8924.33,8926.35,10677606,1067761664.0,1307],[20240628,8926.35,8926.29,8927.01,8923.97,8924.15,10045019,1004503040.0,1308],[20240628,8924.15,8923.97,8924.43,8920.67,8921.31,10315685,1031569408.0,1309],[20240628,8921.31,8921.34,8921.34,8917.87,8917.87,9926073,992608256.0,1310],[20240628,8917.87,8918.48,8918.58,8917.74,8918.06,10735444,1073545216.0,1311],[20240628,8918.06,8917.18,8917.18,8911.71,8913.18,13582489,1358249984.0,1312],[20240628,8913.18,8913.06,8913.06,8908.62,8910.07,10696774,1069678592.0,1313],[20240628,8910.07,8910.08,8911.95,8910.08,8911.7,9225986,922599424.0,1314],[20240628,8911.7,8911.24,8912.28,8908.32,8909.19,9856769,985677824.0,1315],[20240628,8909.19,8908.74,8913.17,8908.74,8913.17,10253261,1025327104.0,1316],[20240628,8913.17,8912.99,8919.17,8912.99,8919.17,11434220,1143422976.0,1317],[20240628,8919.17,8919.05,8919.05,8917.53,8918.16,9072301,907231232.0,1318],[20240628,8918.16,8918.03,8921.2,8918.03,8921.2,9292012,929202176.0,1319],[20240628,8921.2,8920.51,8921.38,8916.37,8917.96,11415707,1141571584.0,1320],[20240628,8917.96,8917.62,8917.62,8915.4,8915.6,10278985,1027899392.0,1321],[20240628,8915.6,8915.12,8915.52,8910.98,8911.98,12440854,1244086272.0,1322],[20240628,8911.98,8912.34,8915.09,8912.34,8913.84,10248836,1024884736.0,1323],[20240628,8913.84,8914.57,8919.64,8914.57,8919.64,10185924,1018593280.0,1324],[20240628,8919.64,8920.77,8924.54,8920.77,8924.38,11835465,1183547392.0,1325],[20240628,8924.38,8924.57,8924.57,8919.08,8919.58,10302084,1030209536.0,1326],[20240628,8919.58,8919.06,8920.27,8918.72,8920.04,9307577,930758656.0,1327],[20240628,8920.04,8920.23,8920.83,8919.28,8920.83,8444797,844480512.0,1328],[20240628,8920.83,8921.05,8921.09,8918.43,8919.2,8622891,862289920.0,1329],[20240628,8919.2,8919.38,8919.43,8917.89,8918.26,9200098,920010752.0,1330],[20240628,8918.26,8918.33,8920.83,8918.33,8920.62,10421527,1042153472.0,1331],[20240628,8920.62,8920.64,8920.64,8916.69,8916.69,12620750,1262075904.0,1332],[20240628,8916.69,8917.15,8919.5,8917.15,8918.14,12026338,1202634752.0,1333],[20240628,8918.14,8917.84,8918.17,8916.17,8917.0,10487225,1048723456.0,1334],[20240628,8917.0,8915.98,8918.17,8915.98,8917.38,9762560,976257024.0,1335],[20240628,8917.38,8917.67,8927.58,8917.67,8927.58,14791137,1479114752.0,1336],[20240628,8927.58,8927.98,8931.26,8927.98,8930.93,13545463,1354547200.0,1337],[20240628,8930.93,8930.57,8934.39,8930.57,8934.39,11781069,1178107904.0,1338],[20240628,8934.39,8933.6,8933.85,8928.95,8929.1,11614444,1161445376.0,1339],[20240628,8929.1,8928.43,8928.43,8919.68,8921.55,13461412,1346142208.0,1340],[20240628,8921.55,8921.19,8924.22,8921.19,8924.22,7974410,797442048.0,1341],[20240628,8924.22,8924.05,8925.59,8922.5,8925.59,7899700,789970944.0,1342],[20240628,8925.59,8925.5,8928.48,8925.44,8927.81,9617724,961773568.0,1343],[20240628,8927.81,8928.71,8929.42,8927.33,8927.48,8558666,855867392.0,1344],[20240628,8927.48,8927.51,8927.51,8922.57,8922.57,8784109,878411776.0,1345],[20240628,8922.57,8922.28,8922.82,8919.94,8920.04,8562268,856227840.0,1346],[20240628,8920.04,8920.3,8920.3,8912.0,8912.0,14482464,1448247296.0,1347],[20240628,8912.0,8912.2,8912.2,8906.85,8907.71,14576836,1457684480.0,1348],[20240628,8907.71,8907.81,8908.42,8906.68,8907.05,10610268,1061027840.0,1349],[20240628,8907.05,8907.42,8907.42,8903.28,8903.28,10805893,1080590336.0,1350],[20240628,8903.28,8903.18,8903.18,8901.95,8902.43,11915416,1191542784.0,1351],[20240628,8902.43,8902.17,8903.42,8901.91,8902.74,10233764,1023377408.0,1352],[20240628,8902.74,8902.7,8902.96,8901.83,8902.45,8592416,859242496.0,1353],[20240628,8902.45,8902.52,8902.52,8895.78,8896.44,13012819,1301282816.0,1354],[20240628,8896.44,8896.1,8896.28,8894.2,8895.29,12646802,1264680960.0,1355],[20240628,8895.29,8895.22,8898.66,8893.79,8898.66,12312239,1231224832.0,1356],[20240628,8898.66,8899.03,8899.85,8896.64,8896.83,9720616,972062720.0,1357],[20240628,8896.83,8896.62,8897.5,8895.65,8897.45,9366724,936673280.0,1358],[20240628,8897.45,8897.23,8897.36,8890.3,8890.31,11017247,1101725696.0,1359],[20240628,8890.31,8890.11,8890.11,8881.47,8881.47,16057294,1605730304.0,1400],[20240628,8881.47,8881.18,8881.18,8874.29,8877.48,23654227,2365423616.0,1401],[20240628,8877.48,8878.79,8881.79,8878.51,8881.79,17303461,1730347008.0,1402],[20240628,8881.79,8882.31,8883.1,8879.84,8879.84,12285368,1228537856.0,1403],[20240628,8879.84,8879.43,8879.43,8876.47,8877.48,12728720,1272872960.0,1404],[20240628,8877.48,8878.46,8878.97,8875.87,8875.87,11525480,1152548864.0,1405],[20240628,8875.87,8875.42,8875.42,8871.96,8872.49,11418326,1141833728.0,1406],[20240628,8872.49,8872.86,8872.86,8866.24,8866.24,13839229,1383923712.0,1407],[20240628,8866.24,8866.19,8875.37,8863.92,8875.03,19052288,1905229824.0,1408],[20240628,8875.03,8875.23,8875.95,8874.9,8875.25,9943113,994312192.0,1409],[20240628,8875.25,8875.29,8875.29,8870.13,8870.73,10229178,1022918656.0,1410],[20240628,8870.73,8870.68,8870.68,8865.67,8866.22,11616574,1161658368.0,1411],[20240628,8866.22,8865.7,8865.7,8861.06,8861.06,14486397,1448640512.0,1412],[20240628,8861.06,8861.0,8861.0,8852.86,8852.86,18700359,1870036992.0,1413],[20240628,8852.86,8851.64,8851.64,8847.39,8847.99,25005908,2500591616.0,1414],[20240628,8847.99,8848.96,8851.02,8847.43,8847.43,22788823,2278883328.0,1415],[20240628,8847.43,8848.1,8848.19,8839.97,8841.11,18378577,1837858816.0,1416],[20240628,8841.11,8841.88,8843.23,8839.74,8843.2,19467786,1946779648.0,1417],[20240628,8843.2,8842.88,8844.18,8840.86,8842.05,13674731,1367474176.0,1418],[20240628,8842.05,8841.8,8842.26,8834.66,8834.66,15477953,1547796480.0,1419],[20240628,8834.66,8834.57,8838.47,8834.57,8837.63,14749852,1474985984.0,1420],[20240628,8837.63,8837.53,8841.24,8834.66,8841.24,15286589,1528659968.0,1421],[20240628,8841.24,8840.73,8840.81,8834.82,8834.84,12630744,1263075328.0,1422],[20240628,8834.84,8835.44,8836.05,8834.1,8835.47,11116863,1111687168.0,1423],[20240628,8835.47,8835.39,8835.47,8832.99,8833.31,10998897,1099890688.0,1424],[20240628,8833.31,8833.39,8842.01,8832.26,8842.01,15166330,1516634112.0,1425],[20240628,8842.01,8842.42,8852.44,8842.37,8852.44,15279710,1527971840.0,1426],[20240628,8852.44,8853.19,8853.36,8844.12,8844.12,15301007,1530101760.0,1427],[20240628,8844.12,8843.38,8843.83,8839.39,8840.53,10451016,1045102592.0,1428],[20240628,8840.53,8840.59,8842.37,8840.59,8841.86,7899371,789938176.0,1429],[20240628,8841.86,8841.62,8845.7,8841.62,8845.7,9204522,920453120.0,1430],[20240628,8845.7,8845.17,8845.17,8841.88,8843.34,11184693,1118470144.0,1431],[20240628,8843.34,8842.87,8847.42,8842.87,8847.12,10325845,1032585216.0,1432],[20240628,8847.12,8845.54,8846.03,8843.76,8845.03,10515568,1051557888.0,1433],[20240628,8845.03,8844.83,8845.83,8844.31,8845.83,8911246,891125760.0,1434],[20240628,8845.83,8846.04,8846.38,8844.73,8845.31,9290702,929071104.0,1435],[20240628,8845.31,8845.44,8845.44,8839.18,8839.18,13596746,1359675392.0,1436],[20240628,8839.18,8839.12,8839.61,8837.23,8837.49,12838163,1283817472.0,1437],[20240628,8837.49,8837.51,8837.51,8834.59,8834.59,12390881,1239089152.0,1438],[20240628,8834.59,8834.28,8834.28,8830.48,8830.81,16325991,1632600064.0,1439],[20240628,8830.81,8831.1,8835.48,8831.1,8835.18,15406193,1540620288.0,1440],[20240628,8835.18,8835.03,8835.22,8833.77,8835.09,12831282,1283129344.0,1441],[20240628,8835.09,8835.86,8840.88,8835.57,8840.65,14744606,1474461696.0,1442],[20240628,8840.65,8841.26,8843.82,8841.26,8843.82,13296915,1329692672.0,1443],[20240628,8843.82,8843.41,8843.83,8842.24,8843.1,11930490,1193050112.0,1444],[20240628,8843.1,8842.52,8843.08,8841.67,8842.12,12218195,1221820416.0,1445],[20240628,8842.12,8841.87,8845.51,8841.87,8845.51,14548328,1454833664.0,1446],[20240628,8845.51,8844.78,8846.31,8843.82,8846.31,13911317,1391132672.0,1447],[20240628,8846.31,8845.82,8847.92,8845.59,8846.85,13841522,1384153088.0,1448],[20240628,8846.85,8846.95,8850.01,8846.95,8850.01,15429131,1542914048.0,1449],[20240628,8850.01,8849.21,8852.57,8849.13,8852.1,16922369,1692237824.0,1450],[20240628,8852.1,8851.04,8852.37,8850.99,8851.15,17210399,1721040896.0,1451],[20240628,8851.15,8851.27,8853.1,8851.14,8851.15,17948335,1794834432.0,1452],[20240628,8851.15,8851.78,8852.94,8851.02,8851.6,17946696,1794670592.0,1453],[20240628,8851.6,8851.78,8851.95,8850.0,8850.24,19631628,1963163648.0,1454],[20240628,8850.24,8850.72,8851.26,8848.58,8850.2,22944142,2294415360.0,1455],[20240628,8850.2,8849.65,8853.64,8849.65,8853.64,26697720,2669772800.0,1456],[20240628,8853.64,8852.97,8856.41,8852.97,8856.08,30800272,3080028160.0,1457],[20240628,8856.08,8856.61,8856.64,8856.61,8856.64,2388459,238845952.0,1458],[20240628,8856.64,8856.64,8856.64,8856.64,8856.64,0,0.0,1459],[20240628,8856.64,8848.81,8848.81,8848.7,8848.7,57559284,5755928576.0,1500],[20240701,8848.7,8835.16,8854.89,8835.16,8850.63,136375460,13637547008.0,931],[20240701,8850.63,8850.75,8857.24,8845.95,8857.24,62880520,6288053248.0,932],[20240701,8857.24,8855.67,8864.06,8855.67,8864.06,55708066,5570807808.0,933],[20240701,8864.06,8864.44,8866.39,8859.93,8860.76,52201893,5220190208.0,934],[20240701,8860.76,8861.02,8874.99,8861.02,8871.65,48424355,4842436608.0,935],[20240701,8871.65,8872.29,8872.29,8870.09,8871.59,45993565,4599357440.0,936],[20240701,8871.59,8871.09,8871.35,8855.44,8855.44,49460297,4946030592.0,937],[20240701,8855.44,8854.5,8857.96,8853.67,8853.67,42755679,4275568640.0,938],[20240701,8853.67,8854.0,8854.0,8841.87,8842.07,43438356,4343836672.0,939],[20240701,8842.07,8841.53,8841.53,8828.61,8829.73,47130901,4713091072.0,940],[20240701,8829.73,8830.32,8832.77,8828.23,8828.23,40895313,4089532416.0,941],[20240701,8828.23,8828.29,8831.22,8825.71,8825.71,33902460,3390246912.0,942],[20240701,8825.71,8824.75,8824.75,8814.41,8814.52,40577917,4057792512.0,943],[20240701,8814.52,8814.4,8817.35,8813.39,8817.31,37512878,3751288832.0,944],[20240701,8817.31,8820.01,8820.54,8815.57,8816.02,31237233,3123724288.0,945],[20240701,8816.02,8816.32,8823.53,8814.86,8823.53,29922663,2992267264.0,946],[20240701,8823.53,8823.64,8823.89,8819.66,8820.41,30208974,3020898304.0,947],[20240701,8820.41,8820.31,8820.31,8813.14,8813.43,30434745,3043475456.0,948],[20240701,8813.43,8812.5,8812.5,8806.8,8806.8,29081588,2908160000.0,949],[20240701,8806.8,8807.49,8810.91,8806.95,8809.32,28943718,2894372864.0,950],[20240701,8809.32,8808.92,8811.13,8807.56,8811.13,31350365,3135037440.0,951],[20240701,8811.13,8811.3,8823.69,8811.3,8823.69,28677395,2867740672.0,952],[20240701,8823.69,8824.23,8831.31,8824.23,8831.31,23599340,2359934976.0,953],[20240701,8831.31,8831.26,8831.26,8821.09,8821.94,25590978,2559098880.0,954],[20240701,8821.94,8821.84,8821.84,8817.33,8817.52,23849360,2384936960.0,955],[20240701,8817.52,8816.98,8816.98,8814.11,8816.3,21541511,2154151936.0,956],[20240701,8816.3,8816.17,8821.78,8816.17,8821.36,20850023,2085003264.0,957],[20240701,8821.36,8822.75,8822.75,8816.04,8816.82,20695030,2069504000.0,958],[20240701,8816.82,8817.2,8824.8,8817.2,8824.8,18875587,1887559680.0,959],[20240701,8824.8,8825.15,8832.52,8825.15,8832.52,18712076,1871208448.0,1000],[20240701,8832.52,8832.11,8832.57,8828.65,8828.83,26238966,2623897600.0,1001],[20240701,8828.83,8828.58,8828.58,8818.29,8818.57,26702472,2670247936.0,1002],[20240701,8818.57,8818.41,8818.41,8807.55,8809.06,25175318,2517532672.0,1003],[20240701,8809.06,8809.07,8809.07,8802.66,8804.74,27492015,2749202432.0,1004],[20240701,8804.74,8804.97,8805.99,8804.16,8805.29,20999281,2099929088.0,1005],[20240701,8805.29,8804.21,8809.86,8802.83,8808.56,23061534,2306154496.0,1006],[20240701,8808.56,8808.16,8808.71,8799.77,8800.14,21641697,2164170752.0,1007],[20240701,8800.14,8799.84,8801.15,8798.82,8801.15,17947761,1794777088.0,1008],[20240701,8801.15,8799.94,8799.94,8790.58,8791.44,20427233,2042724352.0,1009],[20240701,8791.44,8791.11,8796.51,8790.54,8796.51,18094317,1809432576.0,1010],[20240701,8796.51,8796.93,8798.03,8790.73,8791.53,20189338,2018934784.0,1011],[20240701,8791.53,8790.29,8791.44,8787.28,8790.49,17297724,1729773568.0,1012],[20240701,8790.49,8790.62,8792.8,8789.33,8792.28,15609682,1560969216.0,1013],[20240701,8792.28,8792.67,8792.67,8784.64,8784.64,18232927,1823293440.0,1014],[20240701,8784.64,8784.1,8784.14,8782.37,8783.53,17445018,1744502784.0,1015],[20240701,8783.53,8783.28,8783.28,8779.86,8779.98,17428798,1742880768.0,1016],[20240701,8779.98,8781.01,8786.16,8780.1,8785.93,16398573,1639858176.0,1017],[20240701,8785.93,8785.35,8790.96,8785.35,8790.0,14592891,1459290112.0,1018],[20240701,8790.0,8789.9,8789.9,8786.52,8786.97,15522027,1552203776.0,1019],[20240701,8786.97,8787.12,8788.66,8786.81,8788.66,13453715,1345372160.0,1020],[20240701,8788.66,8787.89,8788.06,8781.42,8781.42,15370968,1537097728.0,1021],[20240701,8781.42,8780.96,8781.61,8779.68,8779.68,15260704,1526071296.0,1022],[20240701,8779.68,8779.68,8779.68,8774.59,8774.59,14499994,1450000384.0,1023],[20240701,8774.59,8773.65,8777.42,8772.37,8777.2,16927939,1692794880.0,1024],[20240701,8777.2,8777.56,8777.56,8771.78,8771.78,12770174,1277018112.0,1025],[20240701,8771.78,8771.88,8772.42,8771.01,8772.42,13199761,1319976960.0,1026],[20240701,8772.42,8772.27,8775.31,8772.27,8773.28,13424056,1342406656.0,1027],[20240701,8773.28,8773.04,8774.17,8772.41,8774.17,11483696,1148370944.0,1028],[20240701,8774.17,8773.89,8775.33,8773.48,8775.33,11789589,1178959872.0,1029],[20240701,8775.33,8775.17,8783.09,8775.17,8783.09,14602560,1460256768.0,1030],[20240701,8783.09,8783.41,8783.68,8780.89,8781.47,13447322,1344733184.0,1031],[20240701,8781.47,8780.85,8781.01,8777.39,8778.07,12723314,1272332288.0,1032],[20240701,8778.07,8777.34,8781.93,8777.34,8781.93,12256862,1225687040.0,1033],[20240701,8781.93,8781.31,8782.24,8780.66,8782.24,10773454,1077346304.0,1034],[20240701,8782.24,8781.63,8781.63,8778.33,8778.94,12868638,1286864896.0,1035],[20240701,8778.94,8778.66,8782.49,8778.66,8782.18,13441587,1344159744.0,1036],[20240701,8782.18,8783.07,8783.07,8775.88,8776.49,14299457,1429946368.0,1037],[20240701,8776.49,8776.31,8780.5,8776.31,8779.41,11439792,1143980032.0,1038],[20240701,8779.41,8778.43,8778.43,8774.22,8774.79,12245554,1224556544.0,1039],[20240701,8774.79,8775.16,8779.55,8775.16,8779.2,11236792,1123680256.0,1040],[20240701,8779.2,8778.91,8779.92,8778.42,8779.01,12727084,1272709120.0,1041],[20240701,8779.01,8778.6,8784.61,8778.38,8784.61,11365408,1136541696.0,1042],[20240701,8784.61,8784.95,8794.1,8784.95,8794.1,13255792,1325580288.0,1043],[20240701,8794.1,8794.35,8795.28,8792.21,8795.28,12186081,1218609152.0,1044],[20240701,8795.28,8795.07,8797.25,8794.09,8794.09,10712014,1071202304.0,1045],[20240701,8794.09,8793.42,8793.42,8791.38,8793.39,11320842,1132085248.0,1046],[20240701,8793.39,8794.2,8794.77,8790.82,8792.37,10003896,1000390656.0,1047],[20240701,8792.37,8791.96,8793.42,8788.65,8788.65,9208455,920846336.0,1048],[20240701,8788.65,8788.6,8789.21,8786.44,8787.96,9863813,986382336.0,1049],[20240701,8787.96,8788.88,8793.93,8788.49,8793.93,8960235,896024576.0,1050],[20240701,8793.93,8793.76,8793.76,8786.01,8786.45,12775579,1277558784.0,1051],[20240701,8786.45,8786.44,8791.04,8786.44,8791.04,9243845,924385280.0,1052],[20240701,8791.04,8791.07,8797.98,8791.03,8797.98,9864634,986464256.0,1053],[20240701,8797.98,8798.17,8802.02,8798.17,8802.02,9743719,974372864.0,1054],[20240701,8802.02,8802.05,8803.61,8801.12,8802.38,9077707,907771904.0,1055],[20240701,8802.38,8802.23,8802.23,8798.34,8799.04,9283002,928301056.0,1056],[20240701,8799.04,8798.81,8800.3,8798.29,8798.74,8130714,813072384.0,1057],[20240701,8798.74,8798.82,8799.35,8793.08,8793.08,8677614,867762176.0,1058],[20240701,8793.08,8793.24,8794.37,8790.39,8790.86,9213699,921370624.0,1059],[20240701,8790.86,8790.71,8791.89,8789.61,8791.35,8443812,844382208.0,1100],[20240701,8791.35,8789.42,8789.42,8786.6,8786.82,10109574,1010958336.0,1101],[20240701,8786.82,8786.69,8789.38,8786.69,8788.73,9870367,987037696.0,1102],[20240701,8788.73,8788.63,8791.82,8788.63,8791.81,8736922,873693184.0,1103],[20240701,8791.81,8791.26,8791.26,8787.63,8787.77,9421937,942194688.0,1104],[20240701,8787.77,8788.88,8788.88,8785.33,8786.26,9196986,919699456.0,1105],[20240701,8786.26,8786.11,8786.26,8784.05,8784.05,10421527,1042153472.0,1106],[20240701,8784.05,8784.17,8785.54,8780.18,8780.76,11009874,1100988416.0,1107],[20240701,8780.76,8780.76,8780.94,8778.92,8780.86,9401458,940146688.0,1108],[20240701,8780.86,8780.91,8783.93,8780.91,8783.93,9048545,904855552.0,1109],[20240701,8783.93,8784.3,8785.14,8782.84,8783.1,8065670,806567936.0,1110],[20240701,8783.1,8782.69,8787.37,8782.59,8786.44,8253919,825393152.0,1111],[20240701,8786.44,8786.98,8790.92,8785.53,8790.92,7815813,781582336.0,1112],[20240701,8790.92,8790.74,8795.74,8790.74,8794.34,9313473,931348480.0,1113],[20240701,8794.34,8793.76,8797.1,8793.76,8796.46,8248023,824803328.0,1114],[20240701,8796.46,8796.92,8797.71,8792.35,8793.31,8941887,894189568.0,1115],[20240701,8793.31,8793.34,8793.56,8787.98,8792.88,9053624,905363456.0,1116],[20240701,8792.88,8793.51,8794.15,8791.96,8791.96,6998744,699875328.0,1117],[20240701,8791.96,8791.51,8794.12,8791.46,8794.12,7063460,706347008.0,1118],[20240701,8794.12,8794.09,8802.85,8793.91,8802.43,9229588,922959872.0,1119],[20240701,8802.43,8803.61,8805.6,8802.47,8805.56,7450615,745062400.0,1120],[20240701,8805.56,8805.86,8808.33,8801.71,8801.71,9435206,943521792.0,1121],[20240701,8801.71,8802.44,8804.63,8802.44,8803.93,6723162,672317440.0,1122],[20240701,8803.93,8804.43,8806.81,8804.12,8805.6,7052646,705265664.0,1123],[20240701,8805.6,8805.23,8805.23,8800.51,8801.14,8313887,831389696.0,1124],[20240701,8801.14,8800.92,8801.38,8800.55,8800.82,6671392,667140096.0,1125],[20240701,8800.82,8800.71,8802.36,8798.2,8802.01,7369185,736919552.0,1126],[20240701,8802.01,8801.47,8801.75,8799.97,8801.46,6533929,653393920.0,1127],[20240701,8801.46,8800.83,8800.83,8796.98,8798.39,7034953,703496192.0,1128],[20240701,8798.39,8798.16,8798.83,8797.43,8798.66,5817129,581713920.0,1129],[20240701,8798.66,8797.53,8801.77,8797.53,8801.19,6868983,686899200.0,1130],[20240701,8801.19,8801.5,8801.5,8797.57,8798.43,19956193,1995620352.0,1301],[20240701,8798.43,8797.89,8797.89,8792.14,8793.47,10162166,1016217600.0,1302],[20240701,8793.47,8793.75,8797.07,8793.75,8796.99,7830067,783007744.0,1303],[20240701,8796.99,8796.51,8822.13,8796.51,8819.28,16637124,1663713280.0,1304],[20240701,8819.28,8819.79,8825.33,8815.89,8825.33,11516630,1151664128.0,1305],[20240701,8825.33,8825.16,8833.27,8825.16,8832.85,15663584,1566359552.0,1306],[20240701,8832.85,8832.68,8832.68,8828.83,8829.83,9724387,972439552.0,1307],[20240701,8829.83,8830.12,8831.07,8829.67,8830.56,7770922,777093120.0,1308],[20240701,8830.56,8830.36,8830.36,8824.08,8824.08,9494354,949436416.0,1309],[20240701,8824.08,8823.43,8823.51,8820.14,8820.88,7261708,726171648.0,1310],[20240701,8820.88,8820.26,8820.49,8814.93,8817.5,8543755,854376448.0,1311],[20240701,8817.5,8817.33,8820.5,8817.02,8820.5,7045275,704528384.0,1312],[20240701,8820.5,8820.61,8830.66,8820.61,8830.08,9198461,919846912.0,1313],[20240701,8830.08,8829.61,8829.86,8827.94,8829.24,7270389,727040000.0,1314],[20240701,8829.24,8829.17,8831.81,8827.84,8831.13,6719397,671940608.0,1315],[20240701,8831.13,8830.78,8836.05,8830.78,8835.82,8375657,837566464.0,1316],[20240701,8835.82,8835.37,8846.61,8834.56,8846.61,12593389,1259339776.0,1317],[20240701,8846.61,8846.26,8865.42,8846.26,8863.49,20800134,2080014336.0,1318],[20240701,8863.49,8864.04,8870.8,8864.04,8868.19,18231124,1823113216.0,1319],[20240701,8868.19,8867.52,8869.91,8867.38,8867.56,13000696,1300070400.0,1320],[20240701,8867.56,8868.13,8873.36,8868.13,8872.05,12967928,1296793600.0,1321],[20240701,8872.05,8872.16,8872.79,8869.54,8871.37,11820227,1182023680.0,1322],[20240701,8871.37,8871.35,8871.35,8864.97,8864.97,10239497,1023950848.0,1323],[20240701,8864.97,8865.62,8866.95,8863.73,8863.73,9435041,943505408.0,1324],[20240701,8863.73,8863.94,8870.45,8863.94,8870.45,10849145,1084915712.0,1325],[20240701,8870.45,8869.91,8871.17,8867.24,8867.76,10968095,1096810496.0,1326],[20240701,8867.76,8867.84,8871.18,8867.84,8871.18,9379009,937902080.0,1327],[20240701,8871.18,8871.64,8873.08,8871.53,8872.15,10090569,1009057792.0,1328],[20240701,8872.15,8872.28,8872.92,8868.37,8869.84,10047477,1004748800.0,1329],[20240701,8869.84,8869.57,8873.29,8868.88,8873.19,9017253,901726208.0,1330],[20240701,8873.19,8873.5,8889.86,8873.5,8889.86,19504486,1950449664.0,1331],[20240701,8889.86,8889.8,8890.76,8884.42,8884.42,16395951,1639596032.0,1332],[20240701,8884.42,8884.65,8887.34,8884.59,8887.34,10380073,1038008320.0,1333],[20240701,8887.34,8887.64,8887.97,8883.48,8884.39,11031831,1103183872.0,1334],[20240701,8884.39,8884.32,8884.32,8882.93,8882.93,8863733,886374400.0,1335],[20240701,8882.93,8882.65,8882.7,8871.63,8872.06,12223600,1222361088.0,1336],[20240701,8872.06,8870.7,8870.75,8867.05,8867.44,9454379,945438720.0,1337],[20240701,8867.44,8867.94,8868.04,8866.81,8867.14,7213209,721321984.0,1338],[20240701,8867.14,8867.3,8869.09,8862.13,8862.96,8965970,896598016.0,1339],[20240701,8862.96,8862.3,8864.69,8862.04,8864.4,7857921,785793024.0,1340],[20240701,8864.4,8864.03,8869.37,8863.71,8869.22,8210995,821100544.0,1341],[20240701,8869.22,8869.18,8869.37,8867.85,8868.9,6903063,690307072.0,1342],[20240701,8868.9,8868.81,8868.81,8867.49,8867.54,6739220,673923072.0,1343],[20240701,8867.54,8868.24,8868.92,8866.89,8867.59,7029711,702971904.0,1344],[20240701,8867.59,8867.49,8870.06,8867.49,8870.06,7453890,745390080.0,1345],[20240701,8870.06,8869.56,8869.56,8866.81,8867.21,8029459,802947072.0,1346],[20240701,8867.21,8867.36,8867.36,8860.29,8860.29,10909767,1090977792.0,1347],[20240701,8860.29,8860.68,8863.64,8860.45,8863.25,8018976,801898496.0,1348],[20240701,8863.25,8863.05,8865.26,8861.86,8865.13,7307256,730726400.0,1349],[20240701,8865.13,8865.76,8876.52,8865.76,8876.29,12372858,1237286912.0,1350],[20240701,8876.29,8876.76,8879.99,8876.76,8879.67,9825475,982548480.0,1351],[20240701,8879.67,8879.19,8879.87,8873.06,8873.27,9923451,992346112.0,1352],[20240701,8873.27,8873.63,8876.36,8873.59,8875.98,7759453,775946240.0,1353],[20240701,8875.98,8876.21,8879.76,8876.19,8879.76,8990217,899022848.0,1354],[20240701,8879.76,8879.13,8880.18,8878.39,8878.39,8818513,881852416.0,1355],[20240701,8878.39,8878.79,8879.63,8878.36,8878.42,8368938,836894720.0,1356],[20240701,8878.42,8878.19,8878.19,8873.33,8873.63,9041663,904167424.0,1357],[20240701,8873.63,8873.77,8875.34,8872.65,8875.34,6939924,693993472.0,1358],[20240701,8875.34,8876.51,8881.09,8875.77,8880.24,9378848,937885696.0,1359],[20240701,8880.24,8881.04,8882.51,8880.67,8882.07,9482066,948207616.0,1400],[20240701,8882.07,8881.99,8882.37,8880.81,8882.26,9891993,989200384.0,1401],[20240701,8882.26,8882.02,8885.84,8882.02,8885.47,12127100,1212710912.0,1402],[20240701,8885.47,8886.38,8890.61,8886.38,8890.61,12527853,1252786176.0,1403],[20240701,8890.61,8891.39,8897.26,8891.39,8895.79,15957351,1595736064.0,1404],[20240701,8895.79,8895.28,8895.28,8890.77,8892.15,11993081,1199308800.0,1405],[20240701,8892.15,8892.22,8895.23,8892.0,8895.23,9445366,944537600.0,1406],[20240701,8895.23,8896.83,8908.84,8896.83,8908.84,17874607,1787461632.0,1407],[20240701,8908.84,8909.28,8911.54,8908.71,8910.85,17760244,1776025600.0,1408],[20240701,8910.85,8910.22,8913.34,8909.55,8913.14,14302566,1430257664.0,1409],[20240701,8913.14,8913.43,8914.2,8909.96,8910.35,13355244,1335525376.0,1410],[20240701,8910.35,8910.45,8910.68,8908.51,8909.95,11675555,1167556608.0,1411],[20240701,8909.95,8910.97,8910.97,8902.61,8902.61,13333291,1333329920.0,1412],[20240701,8902.61,8902.47,8902.47,8898.88,8898.88,10724302,1072431104.0,1413],[20240701,8898.88,8899.18,8904.84,8898.95,8904.84,10787218,1078722560.0,1414],[20240701,8904.84,8906.51,8909.72,8906.51,8908.79,13559717,1355972608.0,1415],[20240701,8908.79,8909.32,8910.27,8905.97,8905.97,11734211,1173422080.0,1416],[20240701,8905.97,8906.75,8907.68,8906.39,8907.68,9488947,948895744.0,1417],[20240701,8907.68,8907.04,8907.92,8902.01,8902.01,11072299,1107230720.0,1418],[20240701,8902.01,8901.41,8901.41,8897.68,8897.82,10457242,1045725184.0,1419],[20240701,8897.82,8897.41,8897.41,8886.86,8887.65,15424873,1542488064.0,1420],[20240701,8887.65,8886.89,8888.22,8886.58,8887.32,10657786,1065779200.0,1421],[20240701,8887.32,8886.93,8887.61,8885.03,8885.61,9098353,909836288.0,1422],[20240701,8885.61,8885.68,8886.92,8885.52,8886.39,8494113,849412096.0,1423],[20240701,8886.39,8885.61,8887.33,8881.62,8881.62,8432180,843218944.0,1424],[20240701,8881.62,8882.08,8884.22,8882.02,8883.58,8882085,888209408.0,1425],[20240701,8883.58,8883.49,8887.83,8883.49,8887.47,8373853,837386240.0,1426],[20240701,8887.47,8886.75,8886.87,8885.18,8886.18,8102862,810287104.0,1427],[20240701,8886.18,8886.15,8886.49,8885.16,8885.41,8234916,823492608.0,1428],[20240701,8885.41,8885.59,8886.91,8884.3,8886.44,7809916,780992512.0,1429],[20240701,8886.44,8887.16,8889.61,8887.16,8888.01,8584878,858488832.0,1430],[20240701,8888.01,8888.64,8891.54,8884.19,8885.83,10666954,1066696704.0,1431],[20240701,8885.83,8885.91,8887.14,8883.43,8883.57,9493536,949354496.0,1432],[20240701,8883.57,8883.37,8887.02,8883.21,8886.4,8679905,867991552.0,1433],[20240701,8886.4,8887.21,8889.91,8886.52,8889.37,8253266,825327616.0,1434],[20240701,8889.37,8889.38,8891.64,8889.38,8891.1,9632143,963215360.0,1435],[20240701,8891.1,8891.51,8892.05,8889.65,8890.17,8727419,872742912.0,1436],[20240701,8890.17,8889.68,8889.68,8884.33,8884.33,10481163,1048117248.0,1437],[20240701,8884.33,8884.5,8886.83,8884.49,8886.39,9390973,939098112.0,1438],[20240701,8886.39,8886.5,8891.98,8886.5,8890.99,10587331,1058734080.0,1439],[20240701,8890.99,8890.93,8892.03,8890.22,8890.22,9703250,970326016.0,1440],[20240701,8890.22,8890.38,8890.38,8887.42,8887.44,11227618,1122762752.0,1441],[20240701,8887.44,8887.36,8890.08,8887.36,8889.84,10493286,1049329664.0,1442],[20240701,8889.84,8890.17,8892.02,8889.55,8892.02,11079835,1107984384.0,1443],[20240701,8892.02,8891.78,8892.42,8889.67,8891.21,11158149,1115815936.0,1444],[20240701,8891.21,8891.01,8893.83,8890.85,8893.14,11626405,1162641408.0,1445],[20240701,8893.14,8892.21,8892.64,8889.11,8889.92,13717657,1371766784.0,1446],[20240701,8889.92,8890.02,8891.09,8887.75,8891.04,13218602,1321861120.0,1447],[20240701,8891.04,8891.26,8893.59,8891.26,8893.59,12778530,1277853696.0,1448],[20240701,8893.59,8893.41,8893.81,8892.14,8892.7,13764845,1376485376.0,1449],[20240701,8892.7,8893.07,8895.09,8892.48,8895.09,14588958,1458896896.0,1450],[20240701,8895.09,8894.72,8896.68,8893.95,8894.05,16167722,1616773120.0,1451],[20240701,8894.05,8894.79,8898.67,8894.19,8898.67,18183281,1818329088.0,1452],[20240701,8898.67,8898.09,8899.31,8897.26,8897.75,18001418,1800142848.0,1453],[20240701,8897.75,8897.46,8898.79,8897.0,8897.61,19573628,1957363712.0,1454],[20240701,8897.61,8897.67,8900.33,8897.52,8899.75,22058425,2205843456.0,1455],[20240701,8899.75,8900.88,8900.88,8898.46,8899.61,25444014,2544402432.0,1456],[20240701,8899.61,8899.4,8901.74,8899.4,8901.23,28547800,2854780928.0,1457],[20240701,8901.23,8902.12,8902.12,8902.12,8902.12,2205941,220594176.0,1458],[20240701,8902.12,8902.12,8902.12,8902.12,8902.12,0,0.0,1459],[20240701,8902.12,8899.17,8899.17,8899.17,8899.17,49497374,4949737472.0,1500],[20240702,8899.17,8886.09,8886.76,8871.98,8878.2,144727615,14472762368.0,931],[20240702,8878.2,8878.03,8878.03,8867.45,8867.87,64603956,6460396544.0,932],[20240702,8867.87,8868.46,8877.57,8867.0,8876.22,59733372,5973338112.0,933],[20240702,8876.22,8877.05,8882.51,8871.13,8882.05,51168246,5116825600.0,934],[20240702,8882.05,8882.59,8891.59,8881.99,8891.59,44005203,4400521216.0,935],[20240702,8891.59,8892.1,8895.55,8891.39,8891.68,45658800,4565880832.0,936],[20240702,8891.68,8891.75,8891.75,8878.47,8878.47,42536746,4253675520.0,937],[20240702,8878.47,8878.11,8878.11,8868.96,8870.64,47993803,4799381504.0,938],[20240702,8870.64,8870.07,8876.98,8866.75,8876.32,43924143,4392415232.0,939],[20240702,8876.32,8876.37,8884.99,8876.37,8884.57,36940584,3694059520.0,940],[20240702,8884.57,8884.58,8884.58,8870.33,8871.7,41347309,4134731776.0,941],[20240702,8871.7,8872.76,8872.76,8864.62,8864.62,32576297,3257630720.0,942],[20240702,8864.62,8864.85,8876.68,8861.55,8875.16,45111902,4511191040.0,943],[20240702,8875.16,8875.94,8879.72,8872.69,8877.03,34516901,3451691008.0,944],[20240702,8877.03,8877.06,8879.66,8876.22,8876.75,33801821,3380183040.0,945],[20240702,8876.75,8877.31,8877.45,8873.32,8873.32,32086006,3208601600.0,946],[20240702,8873.32,8874.21,8878.07,8873.06,8875.77,33078383,3307839488.0,947],[20240702,8875.77,8876.59,8877.47,8871.27,8871.8,30453175,3045318656.0,948],[20240702,8871.8,8872.01,8872.01,8866.82,8866.92,32011458,3201146880.0,949],[20240702,8866.92,8865.91,8865.91,8859.94,8860.71,29942652,2994266112.0,950],[20240702,8860.71,8859.89,8859.89,8851.94,8855.1,31096574,3109658624.0,951],[20240702,8855.1,8855.92,8864.97,8855.92,8864.97,26531669,2653167616.0,952],[20240702,8864.97,8864.74,8872.65,8864.74,8868.24,27581633,2758164480.0,953],[20240702,8868.24,8868.28,8871.08,8866.09,8871.08,25072507,2507251712.0,954],[20240702,8871.08,8871.69,8874.88,8871.69,8872.45,22768427,2276843520.0,955],[20240702,8872.45,8872.95,8872.95,8866.79,8866.79,23972812,2397282304.0,956],[20240702,8866.79,8866.8,8866.83,8859.16,8859.16,24958801,2495881216.0,957],[20240702,8859.16,8859.1,8859.1,8851.46,8851.81,23815364,2381537280.0,958],[20240702,8851.81,8852.18,8859.56,8852.18,8859.19,22055640,2205564928.0,959],[20240702,8859.19,8858.42,8872.38,8858.42,8871.93,26645374,2664538112.0,1000],[20240702,8871.93,8871.54,8871.54,8861.67,8864.12,28007373,2800738304.0,1001],[20240702,8864.12,8863.37,8863.37,8848.71,8848.71,30091009,3009101824.0,1002],[20240702,8848.71,8846.93,8846.93,8839.11,8839.12,31043739,3104374784.0,1003],[20240702,8839.12,8839.76,8845.53,8839.57,8843.03,24257895,2425790464.0,1004],[20240702,8843.03,8842.77,8847.4,8842.77,8846.48,21225301,2122530816.0,1005],[20240702,8846.48,8846.67,8849.74,8845.39,8846.02,20240211,2024022016.0,1006],[20240702,8846.02,8846.25,8846.25,8839.32,8843.03,20576247,2057625600.0,1007],[20240702,8843.03,8842.58,8858.92,8842.58,8858.92,20276094,2027610112.0,1008],[20240702,8858.92,8859.84,8869.81,8859.84,8865.22,23361117,2336112640.0,1009],[20240702,8865.22,8865.59,8866.43,8860.81,8861.79,16996095,1699610624.0,1010],[20240702,8861.79,8863.04,8867.72,8862.35,8866.61,17655224,1765523456.0,1011],[20240702,8866.61,8866.47,8867.52,8862.25,8865.59,16962347,1696235520.0,1012],[20240702,8865.59,8865.94,8871.49,8865.94,8869.66,15828572,1582858240.0,1013],[20240702,8869.66,8869.84,8873.7,8867.24,8873.5,13649994,1365000192.0,1014],[20240702,8873.5,8873.74,8874.16,8869.64,8871.7,16029767,1602977792.0,1015],[20240702,8871.7,8871.33,8871.63,8865.58,8867.48,15626722,1562673152.0,1016],[20240702,8867.48,8867.36,8867.36,8862.03,8862.03,13507616,1350762496.0,1017],[20240702,8862.03,8862.91,8868.16,8862.91,8868.16,13496478,1349648384.0,1018],[20240702,8868.16,8869.07,8876.65,8868.55,8873.82,19428792,1942880256.0,1019],[20240702,8873.82,8874.38,8876.8,8873.79,8875.87,14177723,1417773056.0,1020],[20240702,8875.87,8876.43,8879.77,8876.43,8879.77,15958496,1595850752.0,1021],[20240702,8879.77,8879.62,8882.21,8878.3,8882.15,19222847,1922285568.0,1022],[20240702,8882.15,8882.0,8886.29,8878.21,8886.29,16606484,1660649472.0,1023],[20240702,8886.29,8887.08,8893.54,8887.08,8893.27,17175501,1717551104.0,1024],[20240702,8893.27,8892.87,8892.87,8885.04,8886.34,16158384,1615839232.0,1025],[20240702,8886.34,8886.66,8887.14,8884.63,8886.4,14012406,1401241600.0,1026],[20240702,8886.4,8887.27,8887.65,8881.37,8881.37,14240143,1424015360.0,1027],[20240702,8881.37,8882.3,8891.33,8882.1,8891.33,13676370,1367638016.0,1028],[20240702,8891.33,8892.2,8894.35,8892.02,8893.83,14457234,1445724160.0,1029],[20240702,8893.83,8893.32,8894.44,8890.49,8892.92,14194926,1419493376.0,1030],[20240702,8892.92,8892.23,8892.44,8890.3,8890.93,12833085,1283309568.0,1031],[20240702,8890.93,8891.45,8891.45,8877.45,8877.45,18279454,1827946496.0,1032],[20240702,8877.45,8877.34,8878.71,8876.38,8876.83,12957933,1295794176.0,1033],[20240702,8876.83,8877.7,8880.18,8876.55,8878.67,11419966,1141997568.0,1034],[20240702,8878.67,8878.67,8879.24,8873.31,8873.31,11601990,1160200192.0,1035],[20240702,8873.31,8873.32,8873.36,8862.19,8863.53,15442892,1544290304.0,1036],[20240702,8863.53,8863.8,8865.13,8863.76,8865.11,11462238,1146224640.0,1037],[20240702,8865.11,8864.91,8865.14,8863.8,8865.06,9930332,993034240.0,1038],[20240702,8865.06,8864.62,8864.64,8860.78,8860.78,11138326,1113833472.0,1039],[20240702,8860.78,8860.63,8863.06,8859.93,8862.62,11107195,1110720512.0,1040],[20240702,8862.62,8863.32,8864.83,8861.26,8862.37,11171587,1117159424.0,1041],[20240702,8862.37,8862.71,8862.92,8858.45,8858.45,11219428,1121943552.0,1042],[20240702,8858.45,8859.37,8862.15,8859.01,8862.15,9607401,960741376.0,1043],[20240702,8862.15,8862.12,8862.12,8858.08,8858.08,10041907,1004191744.0,1044],[20240702,8858.08,8859.07,8859.07,8854.15,8854.54,11309702,1130971136.0,1045],[20240702,8854.54,8854.41,8854.76,8851.92,8851.99,11321006,1132101632.0,1046],[20240702,8851.99,8851.93,8855.87,8850.12,8855.87,10768864,1076887552.0,1047],[20240702,8855.87,8856.51,8861.98,8856.51,8861.51,11768616,1176862720.0,1048],[20240702,8861.51,8860.36,8860.36,8857.0,8858.39,9396381,939638784.0,1049],[20240702,8858.39,8858.46,8861.61,8857.28,8861.43,9234504,923451392.0,1050],[20240702,8861.43,8861.7,8862.51,8859.91,8861.22,8730531,873054208.0,1051],[20240702,8861.22,8861.1,8861.55,8859.81,8859.81,8497224,849723392.0,1052],[20240702,8859.81,8858.47,8858.47,8855.49,8856.59,11873969,1187397632.0,1053],[20240702,8856.59,8856.43,8858.44,8856.43,8857.66,9336903,933691392.0,1054],[20240702,8857.66,8857.41,8858.12,8855.12,8855.23,10296026,1029603328.0,1055],[20240702,8855.23,8855.5,8860.49,8855.5,8860.49,9629031,962904064.0,1056],[20240702,8860.49,8861.08,8861.08,8856.81,8856.91,9088852,908886016.0,1057],[20240702,8856.91,8857.21,8857.34,8856.11,8856.3,8436113,843612160.0,1058],[20240702,8856.3,8854.45,8854.45,8851.43,8852.45,11114568,1111457792.0,1059],[20240702,8852.45,8852.6,8852.67,8851.35,8852.35,8982685,898269184.0,1100],[20240702,8852.35,8851.93,8851.93,8846.64,8846.79,11122433,1112244224.0,1101],[20240702,8846.79,8846.33,8851.56,8846.31,8851.56,10930084,1093009408.0,1102],[20240702,8851.56,8851.9,8851.9,8850.06,8850.59,8706941,870694912.0,1103],[20240702,8850.59,8850.28,8850.85,8849.15,8850.5,8184289,818429952.0,1104],[20240702,8850.5,8849.99,8853.01,8849.5,8853.01,8696946,869695488.0,1105],[20240702,8853.01,8853.03,8853.29,8848.68,8848.68,9752729,975273984.0,1106],[20240702,8848.68,8849.02,8849.18,8847.09,8847.09,10927953,1092796416.0,1107],[20240702,8847.09,8846.87,8846.87,8843.82,8843.82,10243268,1024327680.0,1108],[20240702,8843.82,8842.91,8842.91,8838.92,8838.92,12583722,1258373120.0,1109],[20240702,8838.92,8838.64,8839.63,8838.23,8839.62,12127265,1212727296.0,1110],[20240702,8839.62,8839.53,8839.53,8837.06,8837.37,9407845,940785664.0,1111],[20240702,8837.37,8836.64,8840.42,8836.64,8840.4,9983582,998359040.0,1112],[20240702,8840.4,8840.5,8842.52,8840.5,8841.92,8975801,897581056.0,1113],[20240702,8841.92,8842.29,8843.86,8838.3,8838.3,10053377,1005338624.0,1114],[20240702,8838.3,8838.17,8838.17,8836.28,8836.86,9203540,920354816.0,1115],[20240702,8836.86,8837.44,8838.46,8835.97,8837.83,8143494,814350336.0,1116],[20240702,8837.83,8837.51,8837.76,8835.89,8836.85,9367050,936706048.0,1117],[20240702,8836.85,8837.15,8840.9,8837.15,8839.92,8947785,894779392.0,1118],[20240702,8839.92,8839.88,8839.9,8839.09,8839.9,6763467,676347904.0,1119],[20240702,8839.9,8839.05,8839.28,8834.47,8834.47,8972359,897236992.0,1120],[20240702,8834.47,8833.82,8833.82,8826.86,8826.91,19654074,1965408256.0,1121],[20240702,8826.91,8826.8,8827.43,8825.53,8826.96,11528099,1152811008.0,1122],[20240702,8826.96,8826.72,8826.72,8822.62,8822.62,10605190,1060519936.0,1123],[20240702,8822.62,8822.54,8826.86,8822.54,8826.29,9117031,911704064.0,1124],[20240702,8826.29,8826.29,8828.2,8826.29,8828.16,6966956,696696832.0,1125],[20240702,8828.16,8828.14,8831.46,8828.04,8831.46,8007998,800800768.0,1126],[20240702,8831.46,8831.29,8831.29,8828.71,8830.35,6989897,698990592.0,1127],[20240702,8830.35,8830.96,8836.33,8830.83,8836.33,6632724,663273472.0,1128],[20240702,8836.33,8836.35,8838.35,8836.07,8838.19,6372547,637255680.0,1129],[20240702,8838.19,8837.59,8838.8,8834.98,8835.93,7194696,719470592.0,1130],[20240702,8835.93,8837.13,8837.48,8832.76,8837.09,23047529,2304753664.0,1301],[20240702,8837.09,8835.56,8835.56,8832.24,8833.13,11728476,1172848640.0,1302],[20240702,8833.13,8833.51,8833.51,8827.73,8831.03,12916971,1291698176.0,1303],[20240702,8831.03,8831.42,8833.51,8828.25,8828.25,9757155,975716352.0,1304],[20240702,8828.25,8828.15,8831.09,8825.88,8831.09,12258988,1225900032.0,1305],[20240702,8831.09,8830.93,8835.18,8830.82,8831.21,10093682,1009369088.0,1306],[20240702,8831.21,8831.3,8833.69,8830.99,8833.12,7155047,715505664.0,1307],[20240702,8833.12,8833.5,8833.89,8832.17,8832.4,7191419,719142912.0,1308],[20240702,8832.4,8832.41,8832.41,8827.38,8828.14,9454213,945422336.0,1309],[20240702,8828.14,8827.96,8830.25,8827.33,8829.06,9971787,997179392.0,1310],[20240702,8829.06,8829.35,8830.78,8827.92,8830.78,7943606,794361856.0,1311],[20240702,8830.78,8831.04,8832.88,8830.21,8832.71,7448813,744882176.0,1312],[20240702,8832.71,8833.2,8839.63,8833.2,8839.57,9105890,910589952.0,1313],[20240702,8839.57,8839.91,8840.49,8839.22,8839.95,8208048,820805632.0,1314],[20240702,8839.95,8840.34,8840.34,8834.77,8834.77,8735777,873578496.0,1315],[20240702,8834.77,8833.16,8835.92,8832.36,8835.2,10145946,1014595584.0,1316],[20240702,8835.2,8835.51,8836.48,8834.34,8835.27,8012094,801210368.0,1317],[20240702,8835.27,8835.18,8835.18,8833.32,8833.32,8599297,859930624.0,1318],[20240702,8833.32,8833.18,8833.38,8830.41,8830.72,10217544,1021755392.0,1319],[20240702,8830.72,8830.69,8830.91,8828.39,8828.63,10068613,1006862336.0,1320],[20240702,8828.63,8828.51,8828.51,8825.55,8825.55,10384333,1038434304.0,1321],[20240702,8825.55,8825.94,8826.86,8824.9,8824.9,9491242,949125120.0,1322],[20240702,8824.9,8824.79,8831.26,8824.64,8829.48,12377121,1237712896.0,1323],[20240702,8829.48,8829.38,8829.38,8827.23,8827.72,7344117,734412800.0,1324],[20240702,8827.72,8828.18,8828.58,8827.19,8828.58,6884220,688422912.0,1325],[20240702,8828.58,8828.72,8831.3,8828.72,8829.62,8391384,839139328.0,1326],[20240702,8829.62,8830.58,8833.22,8830.52,8832.82,8577016,857702400.0,1327],[20240702,8832.82,8833.1,8833.1,8830.34,8830.69,7996364,799637504.0,1328],[20240702,8830.69,8830.35,8830.5,8825.56,8825.56,8918948,891895808.0,1329],[20240702,8825.56,8826.03,8827.74,8825.7,8826.19,8007998,800800768.0,1330],[20240702,8826.19,8826.64,8826.64,8821.24,8823.06,9596100,959610880.0,1331],[20240702,8823.06,8823.75,8824.22,8822.78,8824.22,8173147,817315840.0,1332],[20240702,8824.22,8824.15,8824.15,8822.52,8822.72,8463800,846381056.0,1333],[20240702,8822.72,8823.11,8825.29,8822.55,8824.99,8868978,886898688.0,1334],[20240702,8824.99,8825.23,8831.76,8825.23,8831.24,10091717,1009172480.0,1335],[20240702,8831.24,8831.91,8832.36,8831.05,8831.48,7682612,768262144.0,1336],[20240702,8831.48,8831.05,8831.05,8826.84,8826.84,8856526,885653504.0,1337],[20240702,8826.84,8826.91,8827.46,8825.4,8827.3,8407440,840744960.0,1338],[20240702,8827.3,8827.25,8827.25,8823.88,8823.88,8450202,845021184.0,1339],[20240702,8823.88,8823.71,8824.24,8822.42,8822.51,8644845,864485376.0,1340],[20240702,8822.51,8821.95,8825.3,8821.95,8825.3,8596021,859602944.0,1341],[20240702,8825.3,8825.66,8831.16,8825.66,8831.16,10368931,1036894208.0,1342],[20240702,8831.16,8830.92,8831.87,8830.54,8831.63,7551704,755171328.0,1343],[20240702,8831.63,8831.99,8836.87,8831.82,8836.19,9386221,938622976.0,1344],[20240702,8836.19,8836.16,8836.16,8831.9,8832.86,9295617,929562624.0,1345],[20240702,8832.86,8832.34,8834.08,8831.74,8834.08,7019224,701923328.0,1346],[20240702,8834.08,8833.89,8835.64,8833.57,8834.31,7827609,782761984.0,1347],[20240702,8834.31,8834.98,8838.06,8834.98,8836.69,8159223,815923200.0,1348],[20240702,8836.69,8836.57,8836.57,8830.82,8831.7,9284805,928481280.0,1349],[20240702,8831.7,8830.87,8832.36,8829.75,8830.24,6547036,654704640.0,1350],[20240702,8830.24,8830.57,8830.57,8827.9,8828.11,8214928,821493760.0,1351],[20240702,8828.11,8828.07,8830.36,8827.75,8829.36,8267683,826769408.0,1352],[20240702,8829.36,8828.83,8830.44,8828.81,8829.69,6533602,653361152.0,1353],[20240702,8829.69,8830.46,8832.61,8829.76,8832.61,7640177,764018688.0,1354],[20240702,8832.61,8832.49,8834.28,8831.75,8833.85,8924027,892403712.0,1355],[20240702,8833.85,8834.7,8834.7,8830.76,8831.09,7653615,765362176.0,1356],[20240702,8831.09,8831.02,8831.68,8830.7,8831.34,7068376,706838528.0,1357],[20240702,8831.34,8831.31,8831.55,8828.31,8828.91,7472733,747274240.0,1358],[20240702,8828.91,8828.46,8830.52,8828.46,8830.52,6438903,643891200.0,1359],[20240702,8830.52,8829.64,8831.24,8828.83,8831.24,7136533,713654272.0,1400],[20240702,8831.24,8831.28,8846.57,8831.28,8846.57,16584858,1658486784.0,1401],[20240702,8846.57,8847.31,8849.92,8846.45,8846.47,12554724,1255473152.0,1402],[20240702,8846.47,8847.06,8847.44,8846.03,8847.36,8208703,820871168.0,1403],[20240702,8847.36,8847.34,8847.34,8838.15,8838.9,11141763,1114177536.0,1404],[20240702,8838.9,8838.28,8838.33,8829.76,8830.1,9570867,957087744.0,1405],[20240702,8830.1,8830.45,8832.85,8830.05,8831.67,6682368,668237824.0,1406],[20240702,8831.67,8832.64,8832.64,8828.66,8828.82,8213619,821362688.0,1407],[20240702,8828.82,8828.76,8829.27,8819.86,8819.86,13188128,1318813696.0,1408],[20240702,8819.86,8820.09,8822.09,8819.43,8821.5,10319616,1031962624.0,1409],[20240702,8821.5,8821.01,8822.04,8820.98,8821.75,7874796,787480576.0,1410],[20240702,8821.75,8822.06,8824.59,8820.92,8824.59,8010454,801046528.0,1411],[20240702,8824.59,8824.99,8825.05,8822.87,8823.83,7236148,723615744.0,1412],[20240702,8823.83,8824.06,8824.87,8822.44,8822.74,7029053,702906368.0,1413],[20240702,8822.74,8822.77,8824.93,8822.77,8824.93,6651567,665157632.0,1414],[20240702,8824.93,8824.58,8825.35,8824.06,8824.8,6900931,690094080.0,1415],[20240702,8824.8,8824.93,8826.7,8824.44,8824.66,7558257,755826688.0,1416],[20240702,8824.66,8824.42,8824.42,8820.12,8820.12,10401206,1040121856.0,1417],[20240702,8820.12,8820.33,8820.5,8819.44,8820.1,8129078,812908544.0,1418],[20240702,8820.1,8819.84,8820.39,8818.72,8819.05,7481906,748191744.0,1419],[20240702,8819.05,8819.37,8819.37,8816.8,8817.22,8441355,844136448.0,1420],[20240702,8817.22,8816.95,8816.95,8814.45,8814.8,10788198,1078820864.0,1421],[20240702,8814.8,8815.04,8816.44,8813.83,8814.6,10354352,1035436032.0,1422],[20240702,8814.6,8814.32,8814.88,8813.47,8814.18,9424723,942473216.0,1423],[20240702,8814.18,8813.8,8813.8,8810.94,8810.94,10097448,1009745920.0,1424],[20240702,8810.94,8811.37,8811.37,8807.6,8808.01,12274231,1227423744.0,1425],[20240702,8808.01,8807.47,8808.25,8806.23,8806.42,12644507,1264451584.0,1426],[20240702,8806.42,8806.53,8806.53,8805.3,8805.33,11466498,1146650624.0,1427],[20240702,8805.33,8805.61,8806.26,8805.07,8805.07,11239087,1123909632.0,1428],[20240702,8805.07,8805.75,8805.96,8804.28,8805.1,10800977,1080098816.0,1429],[20240702,8805.1,8804.83,8808.6,8804.83,8808.17,10223281,1022328832.0,1430],[20240702,8808.17,8807.97,8814.17,8807.8,8812.8,13043949,1304395776.0,1431],[20240702,8812.8,8812.03,8812.03,8807.11,8807.11,11202715,1120272384.0,1432],[20240702,8807.11,8806.7,8806.7,8796.48,8796.48,19813161,1981317120.0,1433],[20240702,8796.48,8796.57,8796.57,8789.42,8789.66,20116268,2011627520.0,1434],[20240702,8789.66,8790.35,8791.44,8789.28,8789.31,15155519,1515552768.0,1435],[20240702,8789.31,8789.39,8793.96,8789.28,8793.43,13691118,1369112576.0,1436],[20240702,8793.43,8793.54,8794.73,8793.15,8793.15,10486732,1048674304.0,1437],[20240702,8793.15,8793.97,8794.25,8792.29,8794.25,10099416,1009942528.0,1438],[20240702,8794.25,8794.22,8803.62,8794.22,8803.21,14258658,1425866752.0,1439],[20240702,8803.21,8802.74,8804.77,8802.57,8803.14,9856932,985694208.0,1440],[20240702,8803.14,8802.67,8803.59,8801.36,8803.07,10935982,1093599232.0,1441],[20240702,8803.07,8802.79,8804.58,8802.79,8803.19,10741343,1074135040.0,1442],[20240702,8803.19,8802.13,8803.03,8801.64,8802.73,10816705,1081671680.0,1443],[20240702,8802.73,8802.39,8804.08,8802.39,8803.09,11082455,1108246528.0,1444],[20240702,8803.09,8802.91,8803.88,8800.61,8800.92,11854795,1185480704.0,1445],[20240702,8800.92,8800.69,8801.1,8799.39,8799.95,13415864,1341587456.0,1446],[20240702,8799.95,8799.47,8802.05,8799.47,8800.28,13741904,1374191616.0,1447],[20240702,8800.28,8800.57,8804.24,8800.57,8803.84,14361878,1436188672.0,1448],[20240702,8803.84,8804.59,8806.08,8803.74,8805.97,14489671,1448968192.0,1449],[20240702,8805.97,8806.32,8808.65,8805.96,8808.05,14720360,1472036864.0,1450],[20240702,8808.05,8808.42,8811.13,8808.42,8810.46,15779423,1577943040.0,1451],[20240702,8810.46,8809.85,8810.42,8809.08,8810.34,15984221,1598423040.0,1452],[20240702,8810.34,8811.04,8811.12,8809.37,8809.97,16493436,1649344512.0,1453],[20240702,8809.97,8810.33,8810.98,8809.84,8810.86,17360475,1736048640.0,1454],[20240702,8810.86,8811.43,8812.51,8811.14,8812.15,19963566,1996357632.0,1455],[20240702,8812.15,8812.18,8813.48,8811.59,8812.83,23545765,2354577408.0,1456],[20240702,8812.83,8812.95,8815.04,8812.95,8813.87,27611291,2761129984.0,1457],[20240702,8813.87,8814.27,8814.29,8814.27,8814.29,2173500,217350144.0,1458],[20240702,8814.29,8814.29,8814.29,8814.29,8814.29,0,0.0,1459],[20240702,8814.29,8812.67,8812.67,8812.67,8812.67,46576434,4657643520.0,1500],[20240703,8812.67,8808.37,8823.84,8808.37,8820.86,133195972,13319598080.0,931],[20240703,8820.86,8820.29,8827.09,8819.83,8821.76,64452392,6445240320.0,932],[20240703,8821.76,8824.57,8826.12,8808.56,8808.56,59000310,5900032000.0,933],[20240703,8808.56,8806.96,8806.96,8791.68,8791.68,52911073,5291108352.0,934],[20240703,8791.68,8793.58,8802.17,8792.26,8802.17,48746445,4874645504.0,935],[20240703,8802.17,8803.8,8812.08,8799.94,8799.94,46913689,4691369984.0,936],[20240703,8799.94,8797.3,8797.3,8776.87,8779.78,45343284,4534329344.0,937],[20240703,8779.78,8780.81,8787.0,8779.4,8779.4,39614209,3961421824.0,938],[20240703,8779.4,8779.78,8782.79,8777.99,8777.99,32352863,3235287040.0,939],[20240703,8777.99,8778.04,8778.04,8767.83,8772.92,39273913,3927392256.0,940],[20240703,8772.92,8772.67,8772.67,8766.7,8766.7,32935394,3293540352.0,941],[20240703,8766.7,8765.56,8765.56,8762.39,8762.71,30623817,3062382592.0,942],[20240703,8762.71,8762.52,8770.26,8760.68,8767.5,31631638,3163164672.0,943],[20240703,8767.5,8767.45,8778.04,8767.45,8771.81,34972784,3497279488.0,944],[20240703,8771.81,8771.95,8771.95,8767.1,8767.1,28523715,2852372480.0,945],[20240703,8767.1,8766.41,8766.41,8758.78,8758.78,33950508,3395051520.0,946],[20240703,8758.78,8757.57,8758.27,8752.83,8755.09,35652640,3565264896.0,947],[20240703,8755.09,8754.93,8767.05,8754.93,8767.05,27359304,2735931392.0,948],[20240703,8767.05,8767.82,8768.67,8759.35,8765.94,29148685,2914869248.0,949],[20240703,8765.94,8764.38,8764.38,8760.78,8762.08,22284361,2228436992.0,950],[20240703,8762.08,8762.3,8770.09,8757.24,8769.5,27305402,2730541056.0,951],[20240703,8769.5,8768.69,8775.88,8768.29,8775.84,23876966,2387697664.0,952],[20240703,8775.84,8775.8,8779.77,8772.96,8779.48,22036308,2203631616.0,953],[20240703,8779.48,8780.2,8780.2,8774.11,8777.92,20404296,2040430592.0,954],[20240703,8777.92,8777.72,8780.82,8775.77,8780.3,18961851,1896185856.0,955],[20240703,8780.3,8781.06,8781.06,8776.96,8780.06,18548561,1854857216.0,956],[20240703,8780.06,8777.51,8777.51,8769.46,8769.46,23795376,2379538432.0,957],[20240703,8769.46,8769.21,8770.72,8765.66,8765.66,19890413,1989042176.0,958],[20240703,8765.66,8766.38,8767.46,8762.89,8763.75,18899997,1890000896.0,959],[20240703,8763.75,8763.42,8764.89,8763.42,8764.17,18306160,1830617088.0,1000],[20240703,8764.17,8763.63,8763.63,8758.28,8759.5,22645546,2264555520.0,1001],[20240703,8759.5,8758.5,8763.55,8758.49,8759.13,21687079,2168709120.0,1002],[20240703,8759.13,8757.95,8758.74,8756.04,8756.31,17038778,1703878656.0,1003],[20240703,8756.31,8756.08,8764.93,8756.08,8760.68,18371615,1837162496.0,1004],[20240703,8760.68,8760.94,8760.94,8757.37,8758.54,14115787,1411579904.0,1005],[20240703,8758.54,8758.25,8759.77,8757.2,8758.19,15903856,1590386688.0,1006],[20240703,8758.19,8758.28,8762.56,8757.78,8760.1,16228425,1622843392.0,1007],[20240703,8760.1,8758.75,8758.97,8756.01,8756.68,14902303,1490231296.0,1008],[20240703,8756.68,8757.22,8757.22,8753.78,8754.67,15667764,1566777344.0,1009],[20240703,8754.67,8754.65,8759.84,8754.36,8759.59,15646547,1564655616.0,1010],[20240703,8759.59,8760.18,8760.5,8757.56,8758.1,14387761,1438777344.0,1011],[20240703,8758.1,8758.28,8759.67,8755.68,8757.37,18749348,1874935808.0,1012],[20240703,8757.37,8757.38,8758.08,8755.78,8756.02,14991350,1499136000.0,1013],[20240703,8756.02,8756.48,8756.81,8754.09,8754.84,19080797,1908080640.0,1014],[20240703,8754.84,8754.46,8757.44,8754.46,8755.81,16800472,1680048128.0,1015],[20240703,8755.81,8755.85,8755.85,8750.55,8751.39,15635488,1563549696.0,1016],[20240703,8751.39,8750.73,8753.43,8748.48,8753.43,19341874,1934188544.0,1017],[20240703,8753.43,8754.17,8754.4,8748.19,8748.19,16830288,1683030016.0,1018],[20240703,8748.19,8748.45,8749.88,8747.78,8749.47,14412667,1441267712.0,1019],[20240703,8749.47,8749.52,8749.84,8746.8,8747.45,13517445,1351745536.0,1020],[20240703,8747.45,8747.23,8748.0,8745.81,8746.66,15164202,1516421120.0,1021],[20240703,8746.66,8746.63,8746.63,8743.43,8743.89,14436425,1443643392.0,1022],[20240703,8743.89,8742.88,8743.0,8741.31,8741.33,14877974,1487798272.0,1023],[20240703,8741.33,8741.99,8749.48,8741.99,8748.35,15657360,1565736960.0,1024],[20240703,8748.35,8747.08,8750.2,8746.23,8749.8,10510325,1051033600.0,1025],[20240703,8749.8,8749.94,8750.84,8749.49,8750.21,9570701,957071360.0,1026],[20240703,8750.21,8750.3,8750.3,8746.63,8746.75,9949504,994951168.0,1027],[20240703,8746.75,8746.05,8747.18,8744.73,8746.6,9868400,986841088.0,1028],[20240703,8746.6,8746.72,8746.72,8744.62,8744.93,9380811,938082304.0,1029],[20240703,8744.93,8745.7,8748.61,8745.7,8748.31,11300035,1130004480.0,1030],[20240703,8748.31,8748.99,8752.33,8748.31,8752.33,12456419,1245642752.0,1031],[20240703,8752.33,8751.98,8752.1,8747.78,8748.61,11119810,1111982080.0,1032],[20240703,8748.61,8748.55,8749.77,8747.53,8749.76,9134889,913489920.0,1033],[20240703,8749.76,8750.69,8758.46,8750.69,8758.46,11627551,1162756096.0,1034],[20240703,8758.46,8757.21,8757.21,8752.93,8753.15,9818102,981811200.0,1035],[20240703,8753.15,8752.39,8753.1,8751.14,8751.57,8683347,868335616.0,1036],[20240703,8751.57,8751.51,8752.43,8751.51,8751.95,7381803,738181120.0,1037],[20240703,8751.95,8752.48,8752.48,8749.98,8749.99,7880369,788037632.0,1038],[20240703,8749.99,8750.08,8750.08,8746.84,8746.84,9701449,970145792.0,1039],[20240703,8746.84,8746.43,8748.0,8746.17,8748.0,10236878,1023688704.0,1040],[20240703,8748.0,8748.75,8749.37,8747.54,8747.92,10267679,1026768896.0,1041],[20240703,8747.92,8748.95,8750.62,8744.99,8750.01,11673264,1167327232.0,1042],[20240703,8750.01,8750.65,8758.0,8749.96,8757.44,11747319,1174732800.0,1043],[20240703,8757.44,8757.04,8758.14,8752.1,8752.41,8598641,859865088.0,1044],[20240703,8752.41,8752.33,8752.33,8749.08,8750.49,7407522,740753408.0,1045],[20240703,8750.49,8749.61,8754.37,8749.31,8752.48,8143330,814333952.0,1046],[20240703,8752.48,8752.05,8752.37,8748.79,8752.17,8652873,865288192.0,1047],[20240703,8752.17,8753.78,8753.78,8747.22,8747.28,8441847,844185600.0,1048],[20240703,8747.28,8747.92,8747.92,8746.3,8746.51,7905434,790544384.0,1049],[20240703,8746.51,8746.1,8747.06,8745.3,8746.38,7174055,717406208.0,1050],[20240703,8746.38,8745.75,8745.83,8741.88,8741.88,7970972,797097984.0,1051],[20240703,8741.88,8742.43,8746.21,8742.25,8743.81,8343543,834355200.0,1052],[20240703,8743.81,8743.84,8743.84,8741.3,8742.27,7776329,777633792.0,1053],[20240703,8742.27,8742.02,8742.02,8734.71,8736.78,13482715,1348272128.0,1054],[20240703,8736.78,8736.85,8743.32,8736.85,8743.3,9950976,995098624.0,1055],[20240703,8743.3,8744.66,8750.19,8744.66,8746.64,9674579,967458816.0,1056],[20240703,8746.64,8746.64,8746.64,8742.21,8742.21,6730208,673021952.0,1057],[20240703,8742.21,8742.22,8745.51,8742.14,8745.51,6789191,678920192.0,1058],[20240703,8745.51,8747.57,8750.43,8747.57,8750.43,7830722,783073280.0,1059],[20240703,8750.43,8749.95,8757.68,8749.39,8754.27,9525156,952516608.0,1100],[20240703,8754.27,8753.55,8760.55,8753.1,8760.55,9529745,952975360.0,1101],[20240703,8760.55,8761.37,8764.56,8761.37,8763.4,11366718,1136672768.0,1102],[20240703,8763.4,8763.76,8764.79,8763.0,8763.79,8762973,876298240.0,1103],[20240703,8763.79,8764.94,8766.06,8764.33,8764.33,9516312,951631872.0,1104],[20240703,8764.33,8763.31,8770.78,8762.79,8769.92,7864311,786432000.0,1105],[20240703,8769.92,8769.55,8778.82,8769.21,8778.78,12383344,1238335488.0,1106],[20240703,8778.78,8778.41,8779.08,8773.71,8774.21,11384412,1138442240.0,1107],[20240703,8774.21,8774.79,8778.35,8774.39,8776.56,9461588,946159616.0,1108],[20240703,8776.56,8776.73,8776.92,8776.04,8776.35,8883069,888307712.0,1109],[20240703,8776.35,8776.13,8776.51,8771.22,8771.22,9474204,947421184.0,1110],[20240703,8771.22,8771.39,8781.22,8770.24,8781.22,11782872,1178288128.0,1111],[20240703,8781.22,8780.85,8780.85,8775.99,8775.99,10745274,1074528256.0,1112],[20240703,8775.99,8775.77,8781.07,8774.91,8778.06,9298072,929808384.0,1113],[20240703,8778.06,8777.4,8779.24,8777.24,8778.18,6697770,669777920.0,1114],[20240703,8778.18,8778.04,8778.04,8775.6,8775.72,7365419,736542720.0,1115],[20240703,8775.72,8775.47,8782.04,8774.75,8782.04,8564725,856473600.0,1116],[20240703,8782.04,8783.48,8791.75,8783.27,8784.4,12832759,1283276800.0,1117],[20240703,8784.4,8785.02,8794.17,8784.91,8793.46,10748877,1074888704.0,1118],[20240703,8793.46,8793.08,8793.21,8787.51,8788.41,9457492,945750016.0,1119],[20240703,8788.41,8789.44,8794.61,8789.44,8794.61,7757322,775733248.0,1120],[20240703,8794.61,8795.39,8804.0,8795.39,8803.81,15507118,1550712832.0,1121],[20240703,8803.81,8805.27,8805.39,8802.29,8805.39,14979227,1497923584.0,1122],[20240703,8805.39,8805.14,8812.26,8804.92,8807.77,13241702,1324171264.0,1123],[20240703,8807.77,8807.77,8807.77,8801.38,8801.63,10759855,1075986432.0,1124],[20240703,8801.63,8801.57,8801.57,8798.46,8799.6,7702274,770228224.0,1125],[20240703,8799.6,8799.67,8799.67,8795.89,8798.12,8105646,810565632.0,1126],[20240703,8798.12,8798.95,8802.0,8798.95,8801.41,7475188,747520000.0,1127],[20240703,8801.41,8801.53,8802.24,8796.42,8797.35,8188551,818855936.0,1128],[20240703,8797.35,8797.52,8799.83,8796.12,8799.78,6003254,600326144.0,1129],[20240703,8799.78,8799.32,8804.85,8799.07,8804.85,7976047,797605888.0,1130],[20240703,8804.85,8807.92,8808.49,8794.78,8795.82,28898746,2889875456.0,1301],[20240703,8795.82,8795.73,8802.16,8795.55,8801.98,10101380,1010139136.0,1302],[20240703,8801.98,8801.85,8803.54,8800.17,8803.54,9066078,906608640.0,1303],[20240703,8803.54,8802.86,8802.86,8795.94,8796.32,9292011,929202176.0,1304],[20240703,8796.32,8795.71,8795.71,8793.5,8793.61,7753719,775372800.0,1305],[20240703,8793.61,8792.9,8792.9,8790.67,8791.5,8411534,841154560.0,1306],[20240703,8791.5,8791.59,8797.12,8790.3,8797.04,8601262,860127232.0,1307],[20240703,8797.04,8797.3,8797.3,8788.95,8788.95,8016189,801619968.0,1308],[20240703,8788.95,8787.57,8790.55,8786.91,8789.97,6981703,698171392.0,1309],[20240703,8789.97,8789.81,8801.97,8789.81,8801.97,10392362,1039237120.0,1310],[20240703,8801.97,8801.89,8803.7,8801.73,8803.7,8250318,825032704.0,1311],[20240703,8803.7,8804.03,8804.18,8802.69,8804.18,6742989,674299904.0,1312],[20240703,8804.18,8804.4,8807.15,8803.87,8806.2,7905927,790593536.0,1313],[20240703,8806.2,8806.23,8808.42,8806.23,8806.59,7206492,720650240.0,1314],[20240703,8806.59,8807.16,8810.79,8806.68,8810.79,9360824,936083456.0,1315],[20240703,8810.79,8809.37,8810.5,8803.95,8804.37,11511879,1151188992.0,1316],[20240703,8804.37,8803.72,8804.53,8801.74,8801.95,8619941,861995008.0,1317],[20240703,8801.95,8801.65,8801.65,8799.38,8800.21,8995462,899547136.0,1318],[20240703,8800.21,8799.46,8808.49,8799.46,8808.38,9718817,971882496.0,1319],[20240703,8808.38,8809.18,8809.18,8805.73,8806.25,7769282,776929280.0,1320],[20240703,8806.25,8805.82,8807.35,8805.82,8806.7,7297096,729710592.0,1321],[20240703,8806.7,8806.95,8806.99,8801.96,8801.96,9792872,979288064.0,1322],[20240703,8801.96,8802.04,8802.04,8800.94,8801.19,7695720,769572864.0,1323],[20240703,8801.19,8800.83,8801.73,8799.95,8801.17,7259411,725942272.0,1324],[20240703,8801.17,8800.89,8805.07,8800.89,8804.67,8018645,801865728.0,1325],[20240703,8804.67,8804.54,8804.91,8800.37,8800.37,8146116,814612480.0,1326],[20240703,8800.37,8800.36,8801.29,8798.0,8798.0,8016191,801619968.0,1327],[20240703,8798.0,8797.73,8797.73,8796.05,8796.22,7340678,734068736.0,1328],[20240703,8796.22,8795.81,8795.81,8791.59,8791.59,8114656,811466752.0,1329],[20240703,8791.59,8791.56,8791.77,8790.38,8790.89,7736843,773685248.0,1330],[20240703,8790.89,8790.94,8794.87,8789.94,8794.58,8407443,840744960.0,1331],[20240703,8794.58,8794.47,8794.71,8792.47,8792.47,6874224,687423488.0,1332],[20240703,8792.47,8792.35,8792.58,8791.5,8792.0,7162748,716275712.0,1333],[20240703,8792.0,8792.3,8792.5,8788.33,8788.33,7166188,716619776.0,1334],[20240703,8788.33,8788.45,8788.76,8787.44,8787.76,6789026,678903808.0,1335],[20240703,8787.76,8787.63,8788.6,8785.74,8786.33,7494197,749420544.0,1336],[20240703,8786.33,8785.95,8790.13,8785.95,8789.66,7933940,793395200.0,1337],[20240703,8789.66,8790.16,8790.8,8788.76,8789.17,6184293,618430464.0,1338],[20240703,8789.17,8789.24,8789.24,8786.76,8787.21,6816060,681607168.0,1339],[20240703,8787.21,8786.65,8787.07,8784.72,8786.95,6646814,664682496.0,1340],[20240703,8786.95,8786.73,8786.73,8782.8,8784.7,7300211,730021888.0,1341],[20240703,8784.7,8784.91,8792.47,8784.91,8792.24,8596019,859602944.0,1342],[20240703,8792.24,8792.36,8802.13,8792.11,8801.83,10887648,1088765952.0,1343],[20240703,8801.83,8800.62,8800.62,8795.45,8795.45,8609126,860913664.0,1344],[20240703,8795.45,8795.02,8795.02,8789.23,8789.38,8229674,822968320.0,1345],[20240703,8789.38,8788.81,8788.81,8780.58,8781.67,10888141,1088815104.0,1346],[20240703,8781.67,8781.49,8782.0,8779.69,8780.3,6448568,644857856.0,1347],[20240703,8780.3,8779.92,8780.56,8779.33,8780.17,5463069,546308096.0,1348],[20240703,8780.17,8780.11,8780.87,8780.01,8780.7,5865298,586530816.0,1349],[20240703,8780.7,8780.47,8781.44,8775.88,8776.83,8118097,811810816.0,1350],[20240703,8776.83,8776.88,8777.04,8775.39,8775.5,7612817,761282560.0,1351],[20240703,8775.5,8775.92,8777.66,8775.82,8776.76,6437756,643776512.0,1352],[20240703,8776.76,8776.45,8777.58,8776.26,8777.42,5563671,556367872.0,1353],[20240703,8777.42,8777.48,8777.48,8775.93,8776.19,6081404,608141312.0,1354],[20240703,8776.19,8776.7,8776.9,8774.63,8774.8,6261300,626130944.0,1355],[20240703,8774.8,8774.78,8774.78,8773.05,8773.19,5967372,596738048.0,1356],[20240703,8773.19,8772.61,8774.54,8772.61,8774.54,6439395,643940352.0,1357],[20240703,8774.54,8774.33,8776.35,8773.92,8776.3,6515579,651558912.0,1358],[20240703,8776.3,8776.87,8776.87,8775.24,8775.74,6376807,637681664.0,1359],[20240703,8775.74,8775.92,8775.93,8774.23,8774.23,6152673,615268352.0,1400],[20240703,8774.23,8773.87,8775.88,8773.35,8774.7,6481992,648200192.0,1401],[20240703,8774.7,8774.94,8774.94,8772.11,8772.37,6775757,677576704.0,1402],[20240703,8772.37,8772.72,8781.19,8772.18,8777.83,10044366,1004437504.0,1403],[20240703,8777.83,8778.23,8778.23,8772.68,8774.07,7812537,781254656.0,1404],[20240703,8774.07,8774.1,8775.33,8773.85,8774.88,5621177,562118656.0,1405],[20240703,8774.88,8775.26,8778.94,8774.72,8777.47,5972285,597229568.0,1406],[20240703,8777.47,8777.68,8779.37,8777.28,8779.37,5530901,553091072.0,1407],[20240703,8779.37,8778.56,8778.56,8776.47,8776.9,5694415,569442304.0,1408],[20240703,8776.9,8777.13,8777.13,8774.15,8774.49,6221815,622182400.0,1409],[20240703,8774.49,8774.65,8774.73,8773.11,8773.76,5878568,587857920.0,1410],[20240703,8773.76,8773.39,8773.39,8770.79,8770.96,8095654,809566208.0,1411],[20240703,8770.96,8770.3,8771.4,8770.01,8770.63,7444882,744488960.0,1412],[20240703,8770.63,8770.01,8770.37,8767.98,8768.5,6821632,682164224.0,1413],[20240703,8768.5,8768.14,8768.42,8767.59,8767.59,6999727,699973632.0,1414],[20240703,8767.59,8767.52,8767.56,8765.36,8766.08,8326340,832634880.0,1415],[20240703,8766.08,8766.02,8766.21,8764.89,8765.24,8610602,861061120.0,1416],[20240703,8765.24,8764.95,8765.92,8764.12,8764.12,8281447,828145664.0,1417],[20240703,8764.12,8763.72,8763.72,8760.6,8760.82,10844889,1084489728.0,1418],[20240703,8760.82,8760.27,8768.65,8760.21,8767.85,10727906,1072791552.0,1419],[20240703,8767.85,8768.18,8768.88,8767.25,8767.47,7291687,729169920.0,1420],[20240703,8767.47,8767.27,8768.57,8767.22,8767.31,6240657,624066560.0,1421],[20240703,8767.31,8767.06,8767.06,8763.96,8763.96,7854152,785416192.0,1422],[20240703,8763.96,8764.24,8764.33,8763.41,8764.21,7034624,703463424.0,1423],[20240703,8764.21,8764.0,8764.64,8762.96,8764.5,7100817,710082560.0,1424],[20240703,8764.5,8764.51,8766.73,8764.5,8765.12,7368204,736821248.0,1425],[20240703,8765.12,8765.49,8765.7,8764.71,8765.46,6259334,625934336.0,1426],[20240703,8765.46,8765.48,8766.27,8765.19,8765.67,6322575,632258560.0,1427],[20240703,8765.67,8765.87,8769.26,8765.51,8769.26,7057562,705757184.0,1428],[20240703,8769.26,8769.61,8769.61,8768.17,8768.95,8040931,804093952.0,1429],[20240703,8768.95,8769.75,8769.95,8767.1,8767.1,7227955,722796544.0,1430],[20240703,8767.1,8766.3,8766.3,8760.66,8760.69,13606573,1360658432.0,1431],[20240703,8760.69,8759.84,8759.84,8755.64,8758.29,15648024,1564803072.0,1432],[20240703,8758.29,8758.6,8768.81,8758.43,8768.18,17001011,1700102144.0,1433],[20240703,8768.18,8769.25,8769.25,8764.73,8765.14,7586109,758611968.0,1434],[20240703,8765.14,8765.1,8765.93,8763.81,8764.43,6660085,666009600.0,1435],[20240703,8764.43,8764.25,8764.64,8760.88,8760.88,7709972,770998272.0,1436],[20240703,8760.88,8760.72,8761.92,8759.56,8759.67,7886262,788627456.0,1437],[20240703,8759.67,8759.92,8759.92,8757.32,8757.32,9060017,906002432.0,1438],[20240703,8757.32,8758.16,8760.07,8757.48,8759.29,10315028,1031503872.0,1439],[20240703,8759.29,8759.59,8759.63,8758.2,8759.02,9095076,909508608.0,1440],[20240703,8759.02,8758.65,8759.11,8756.21,8756.54,11400635,1140064256.0,1441],[20240703,8756.54,8756.58,8758.59,8756.52,8757.59,11291842,1129185280.0,1442],[20240703,8757.59,8757.77,8760.17,8757.14,8760.17,10660730,1066074112.0,1443],[20240703,8760.17,8761.19,8761.19,8757.13,8757.35,11486157,1148616704.0,1444],[20240703,8757.35,8757.44,8757.49,8756.43,8757.22,11677521,1167753216.0,1445],[20240703,8757.22,8756.95,8758.94,8756.95,8758.1,13021665,1302167552.0,1446],[20240703,8758.1,8757.79,8758.56,8757.53,8758.12,12224750,1222475776.0,1447],[20240703,8758.12,8758.28,8760.2,8757.31,8760.2,13032807,1303281664.0,1448],[20240703,8760.2,8760.75,8765.1,8760.01,8762.6,14996922,1499693056.0,1449],[20240703,8762.6,8762.19,8766.08,8761.96,8765.43,14197053,1419706368.0,1450],[20240703,8765.43,8765.63,8765.63,8763.05,8764.38,14957270,1495728128.0,1451],[20240703,8764.38,8764.38,8764.45,8763.19,8764.45,15542508,1554251776.0,1452],[20240703,8764.45,8764.51,8765.41,8763.68,8764.71,15235472,1523548160.0,1453],[20240703,8764.71,8764.45,8767.2,8764.28,8767.2,17346715,1734672384.0,1454],[20240703,8767.2,8765.93,8767.75,8765.89,8766.32,20145102,2014511104.0,1455],[20240703,8766.32,8766.71,8768.11,8765.23,8766.89,22908099,2290810880.0,1456],[20240703,8766.89,8765.99,8767.37,8765.31,8766.65,27305236,2730524672.0,1457],[20240703,8766.65,8767.22,8767.23,8767.22,8767.23,2050621,205062144.0,1458],[20240703,8767.23,8767.23,8767.23,8767.23,8767.23,0,0.0,1459],[20240703,8767.23,8760.47,8760.47,8760.43,8760.43,45543915,4554391552.0,1500],[20240704,8760.43,8775.84,8805.05,8775.84,8793.14,127266365,12726637568.0,931],[20240704,8793.14,8793.36,8793.36,8784.71,8788.12,54424945,5442495488.0,932],[20240704,8788.12,8788.4,8790.07,8787.03,8790.07,48051332,4805134336.0,933],[20240704,8790.07,8790.43,8792.83,8781.97,8782.16,50011044,5001105408.0,934],[20240704,8782.16,8781.36,8789.65,8781.36,8789.01,41972479,4197249024.0,935],[20240704,8789.01,8789.78,8806.9,8789.78,8806.56,38373898,3837390848.0,936],[20240704,8806.56,8806.09,8806.09,8799.26,8801.29,41812942,4181295104.0,937],[20240704,8801.29,8801.65,8806.42,8801.65,8806.17,35090749,3509075968.0,938],[20240704,8806.17,8806.28,8810.11,8803.61,8804.48,38183804,3818381312.0,939],[20240704,8804.48,8803.97,8804.59,8796.29,8799.01,36136950,3613696000.0,940],[20240704,8799.01,8798.27,8798.27,8785.38,8785.86,40894987,4089499648.0,941],[20240704,8785.86,8786.03,8804.83,8786.03,8804.83,33208842,3320885248.0,942],[20240704,8804.83,8805.55,8810.98,8805.55,8810.68,29486028,2948603904.0,943],[20240704,8810.68,8812.12,8821.0,8812.12,8818.37,31056477,3105648640.0,944],[20240704,8818.37,8817.77,8818.33,8808.92,8808.92,25732086,2573209600.0,945],[20240704,8808.92,8810.15,8810.75,8800.09,8800.09,27893710,2789371904.0,946],[20240704,8800.09,8799.68,8800.97,8798.56,8800.17,21496947,2149695488.0,947],[20240704,8800.17,8799.44,8799.69,8788.62,8788.62,24693055,2469306368.0,948],[20240704,8788.62,8789.25,8792.93,8786.94,8792.93,25310403,2531041280.0,949],[20240704,8792.93,8792.91,8806.63,8792.7,8804.68,25630545,2563055616.0,950],[20240704,8804.68,8803.69,8804.49,8798.85,8803.79,21508086,2150809600.0,951],[20240704,8803.79,8804.42,8809.49,8801.44,8801.44,23976744,2397675520.0,952],[20240704,8801.44,8801.34,8801.34,8795.89,8795.89,19910155,1991016448.0,953],[20240704,8795.89,8796.02,8796.02,8789.43,8789.43,21936364,2193637376.0,954],[20240704,8789.43,8787.25,8787.75,8784.72,8785.78,24096921,2409693184.0,955],[20240704,8785.78,8786.02,8786.84,8783.48,8783.48,23725660,2372567040.0,956],[20240704,8783.48,8783.43,8783.43,8781.45,8783.13,19537991,1953800192.0,957],[20240704,8783.13,8783.4,8783.4,8778.61,8778.73,18288057,1828806656.0,958],[20240704,8778.73,8778.46,8783.42,8777.91,8781.89,17142653,1714266112.0,959],[20240704,8781.89,8780.35,8780.35,8770.44,8770.44,20092674,2009268224.0,1000],[20240704,8770.44,8769.32,8769.32,8764.24,8764.7,25989520,2598952960.0,1001],[20240704,8764.7,8764.28,8767.58,8762.56,8764.55,21951766,2195177472.0,1002],[20240704,8764.55,8764.61,8764.7,8763.25,8763.38,17148961,1714896896.0,1003],[20240704,8763.38,8762.88,8765.99,8762.69,8764.65,19426906,1942691840.0,1004],[20240704,8764.65,8764.64,8764.64,8757.3,8757.3,17079982,1707999232.0,1005],[20240704,8757.3,8757.04,8757.04,8753.98,8754.51,17434858,1743486976.0,1006],[20240704,8754.51,8754.26,8754.26,8750.32,8751.94,18140192,1814020096.0,1007],[20240704,8751.94,8751.71,8753.13,8751.17,8752.96,16640893,1664090112.0,1008],[20240704,8752.96,8752.87,8752.87,8750.16,8752.57,15472877,1547288576.0,1009],[20240704,8752.57,8753.03,8757.01,8752.31,8754.86,17564213,1756422144.0,1010],[20240704,8754.86,8754.74,8755.23,8745.42,8745.42,24531507,2453151744.0,1011],[20240704,8745.42,8746.59,8750.29,8746.59,8750.29,18473767,1847377920.0,1012],[20240704,8750.29,8750.53,8752.82,8749.87,8752.36,12796876,1279688704.0,1013],[20240704,8752.36,8751.94,8753.36,8751.05,8751.05,13515561,1351557120.0,1014],[20240704,8751.05,8750.32,8754.21,8750.31,8754.21,13785408,1378541568.0,1015],[20240704,8754.21,8755.13,8760.07,8755.13,8759.07,15748536,1574854656.0,1016],[20240704,8759.07,8759.1,8759.1,8755.95,8755.95,11768943,1176895488.0,1017],[20240704,8755.95,8755.2,8756.94,8752.39,8752.39,14166741,1416675328.0,1018],[20240704,8752.39,8752.89,8752.89,8747.64,8748.66,14393742,1439375360.0,1019],[20240704,8748.66,8748.84,8749.56,8745.76,8745.76,10930330,1093033984.0,1020],[20240704,8745.76,8745.92,8747.47,8745.72,8746.43,11361476,1136148480.0,1021],[20240704,8746.43,8746.96,8754.68,8746.49,8754.5,14039686,1403969536.0,1022],[20240704,8754.5,8754.68,8755.37,8753.72,8754.49,10308395,1030840320.0,1023],[20240704,8754.49,8754.25,8754.41,8753.35,8754.22,10223114,1022312448.0,1024],[20240704,8754.22,8754.45,8759.78,8754.45,8757.54,12161669,1216167936.0,1025],[20240704,8757.54,8757.91,8758.53,8754.21,8754.21,10653030,1065304064.0,1026],[20240704,8754.21,8752.45,8752.45,8749.67,8749.81,12885516,1288552448.0,1027],[20240704,8749.81,8749.68,8750.09,8747.56,8747.66,9472890,947290112.0,1028],[20240704,8747.66,8747.43,8755.42,8745.82,8755.23,12205906,1220591616.0,1029],[20240704,8755.23,8755.07,8755.07,8747.82,8748.94,8774605,877461504.0,1030],[20240704,8748.94,8749.22,8749.22,8745.18,8746.47,8364187,836419584.0,1031],[20240704,8746.47,8746.99,8749.44,8746.87,8749.23,7999643,799965184.0,1032],[20240704,8749.23,8749.13,8749.17,8744.54,8745.03,9833996,983400448.0,1033],[20240704,8745.03,8744.5,8745.93,8743.91,8745.1,9814170,981417984.0,1034],[20240704,8745.1,8744.93,8745.08,8737.4,8737.82,14083676,1408368640.0,1035],[20240704,8737.82,8737.02,8737.8,8735.85,8737.8,12528343,1252835328.0,1036],[20240704,8737.8,8738.16,8738.16,8736.61,8737.27,10362706,1036271616.0,1037],[20240704,8737.27,8737.31,8737.31,8735.94,8736.34,8750686,875069440.0,1038],[20240704,8736.34,8736.16,8736.16,8734.99,8735.88,8777555,877756416.0,1039],[20240704,8735.88,8735.88,8739.04,8734.93,8738.94,10099088,1009909760.0,1040],[20240704,8738.94,8737.76,8737.92,8736.52,8736.69,7791566,779157504.0,1041],[20240704,8736.69,8735.96,8741.67,8735.43,8741.58,9702922,970293248.0,1042],[20240704,8741.58,8741.31,8743.28,8741.31,8743.28,7653284,765329408.0,1043],[20240704,8743.28,8742.51,8743.04,8736.11,8736.24,8563742,856375296.0,1044],[20240704,8736.24,8736.21,8736.82,8735.76,8736.36,7319215,731922432.0,1045],[20240704,8736.36,8735.93,8738.78,8735.93,8738.26,7621337,762134528.0,1046],[20240704,8738.26,8738.83,8739.01,8736.01,8736.24,7253681,725368832.0,1047],[20240704,8736.24,8735.69,8737.76,8735.48,8737.76,6890608,689061888.0,1048],[20240704,8737.76,8737.96,8745.07,8737.71,8745.07,10675641,1067565056.0,1049],[20240704,8745.07,8745.24,8745.43,8738.16,8740.88,8657623,865763328.0,1050],[20240704,8740.88,8740.15,8743.06,8740.15,8743.06,6573579,657358848.0,1051],[20240704,8743.06,8743.4,8746.02,8742.83,8746.02,6611752,661176320.0,1052],[20240704,8746.02,8745.76,8752.52,8745.21,8752.52,9395561,939556864.0,1053],[20240704,8752.52,8752.47,8752.47,8748.73,8750.01,7865622,786563072.0,1054],[20240704,8750.01,8749.8,8750.42,8749.06,8749.06,7139809,713981952.0,1055],[20240704,8749.06,8748.91,8748.91,8744.59,8744.59,7546297,754630656.0,1056],[20240704,8744.59,8744.42,8744.42,8741.93,8742.6,7496325,749633536.0,1057],[20240704,8742.6,8742.65,8742.75,8741.47,8742.25,5739471,573947904.0,1058],[20240704,8742.25,8742.22,8742.68,8741.82,8742.25,5599386,559939584.0,1059],[20240704,8742.25,8742.41,8743.06,8741.32,8742.18,5338714,533872640.0,1100],[20240704,8742.18,8742.45,8742.91,8740.51,8741.04,7107700,710770688.0,1101],[20240704,8741.04,8741.4,8741.4,8740.18,8740.54,6134320,613433344.0,1102],[20240704,8740.54,8740.21,8743.01,8740.21,8742.77,5793212,579321856.0,1103],[20240704,8742.77,8742.82,8742.85,8741.13,8741.13,5746513,574652416.0,1104],[20240704,8741.13,8741.47,8742.57,8741.17,8742.17,5998007,599801856.0,1105],[20240704,8742.17,8742.04,8742.31,8740.53,8741.95,7442590,744259584.0,1106],[20240704,8741.95,8743.08,8752.42,8743.08,8752.42,9228279,922828800.0,1107],[20240704,8752.42,8752.2,8752.2,8748.24,8752.2,6344533,634454016.0,1108],[20240704,8752.2,8751.34,8753.98,8750.97,8753.98,5348383,534839296.0,1109],[20240704,8753.98,8753.67,8753.67,8752.05,8752.79,5133915,513392640.0,1110],[20240704,8752.79,8751.66,8752.3,8749.45,8749.45,5918709,591872000.0,1111],[20240704,8749.45,8748.77,8749.79,8747.95,8749.79,5573010,557301760.0,1112],[20240704,8749.79,8749.48,8751.98,8749.48,8751.42,5005791,500580352.0,1113],[20240704,8751.42,8751.34,8752.09,8750.34,8752.05,4929934,492994560.0,1114],[20240704,8752.05,8751.53,8752.5,8747.31,8747.31,6853255,685326336.0,1115],[20240704,8747.31,8747.29,8747.29,8742.31,8742.49,8496569,849657856.0,1116],[20240704,8742.49,8742.75,8743.3,8741.37,8741.91,6620273,662028288.0,1117],[20240704,8741.91,8741.96,8741.96,8736.04,8736.35,9290375,929038336.0,1118],[20240704,8736.35,8735.92,8737.11,8733.27,8735.67,10674493,1067450368.0,1119],[20240704,8735.67,8735.1,8735.1,8731.92,8731.92,8516721,851673088.0,1120],[20240704,8731.92,8732.25,8732.25,8728.83,8728.83,8957285,895729664.0,1121],[20240704,8728.83,8727.46,8727.88,8726.79,8726.87,10132838,1013284864.0,1122],[20240704,8726.87,8727.11,8728.61,8726.82,8728.61,7504846,750485504.0,1123],[20240704,8728.61,8728.48,8729.28,8727.98,8729.28,6142353,614236160.0,1124],[20240704,8729.28,8729.09,8729.59,8726.86,8727.39,6396466,639647744.0,1125],[20240704,8727.39,8727.05,8729.08,8726.98,8728.68,6714975,671498240.0,1126],[20240704,8728.68,8728.9,8729.19,8722.49,8723.33,9916733,991674368.0,1127],[20240704,8723.33,8723.5,8725.15,8723.11,8724.71,7924276,792428544.0,1128],[20240704,8724.71,8724.29,8724.88,8722.16,8724.08,6560964,656097280.0,1129],[20240704,8724.08,8724.64,8725.92,8724.37,8725.26,7099831,709984256.0,1130],[20240704,8725.26,8724.32,8729.1,8721.51,8726.41,18513093,1851310080.0,1301],[20240704,8726.41,8726.9,8727.41,8721.93,8721.93,7476829,747683840.0,1302],[20240704,8721.93,8721.73,8721.73,8717.57,8719.59,11182071,1118208000.0,1303],[20240704,8719.59,8719.37,8720.38,8718.99,8719.07,7631004,763101184.0,1304],[20240704,8719.07,8718.75,8720.05,8714.41,8714.41,10303396,1030340608.0,1305],[20240704,8714.41,8714.55,8715.23,8713.39,8714.74,9425707,942571520.0,1306],[20240704,8714.74,8715.59,8718.43,8715.59,8717.82,8946473,894648320.0,1307],[20240704,8717.82,8718.08,8718.12,8716.99,8717.23,6619454,661946368.0,1308],[20240704,8717.23,8717.58,8717.58,8711.7,8711.7,9610520,961052672.0,1309],[20240704,8711.7,8711.58,8712.43,8708.8,8708.8,9493209,949321728.0,1310],[20240704,8708.8,8709.06,8710.89,8708.78,8708.78,9432751,943276032.0,1311],[20240704,8708.78,8708.34,8720.93,8708.34,8720.76,13893458,1389346816.0,1312],[20240704,8720.76,8721.35,8721.35,8718.13,8718.54,7183229,718323712.0,1313],[20240704,8718.54,8718.9,8723.83,8717.73,8723.39,8152013,815202304.0,1314],[20240704,8723.39,8724.02,8727.88,8724.02,8727.88,7410965,741097472.0,1315],[20240704,8727.88,8726.54,8726.54,8717.38,8720.01,10740684,1074069504.0,1316],[20240704,8720.01,8721.67,8724.69,8719.6,8721.76,7026599,702660608.0,1317],[20240704,8721.76,8720.19,8724.49,8720.19,8720.45,7615436,761544704.0,1318],[20240704,8720.45,8719.46,8722.67,8718.0,8721.34,9341818,934182912.0,1319],[20240704,8721.34,8720.86,8721.04,8715.36,8718.33,9603474,960348160.0,1320],[20240704,8718.33,8717.98,8721.26,8715.28,8715.66,10118750,1011875840.0,1321],[20240704,8715.66,8714.79,8714.79,8706.08,8706.08,12573399,1257340928.0,1322],[20240704,8706.08,8705.99,8709.4,8705.3,8705.44,11729298,1172930560.0,1323],[20240704,8705.44,8705.69,8705.69,8700.42,8700.73,13796629,1379663872.0,1324],[20240704,8700.73,8699.13,8699.13,8695.9,8697.48,14638603,1463861248.0,1325],[20240704,8697.48,8696.54,8702.8,8695.56,8698.74,13717329,1371734016.0,1326],[20240704,8698.74,8698.26,8699.04,8696.67,8696.67,8990874,899088384.0,1327],[20240704,8696.67,8695.83,8698.51,8692.63,8698.51,12363193,1236320256.0,1328],[20240704,8698.51,8698.31,8699.25,8691.78,8692.01,11320516,1132052480.0,1329],[20240704,8692.01,8691.86,8695.46,8688.9,8695.46,12343041,1234305024.0,1330],[20240704,8695.46,8694.02,8694.04,8690.22,8690.76,9746341,974635008.0,1331],[20240704,8690.76,8690.79,8700.86,8690.52,8698.97,12255877,1225588736.0,1332],[20240704,8698.97,8699.01,8704.35,8699.01,8702.09,9295614,929562624.0,1333],[20240704,8702.09,8702.21,8708.14,8702.08,8708.0,7978507,797851648.0,1334],[20240704,8708.0,8707.72,8708.29,8700.59,8700.59,8945818,894582784.0,1335],[20240704,8700.59,8698.14,8701.09,8697.28,8700.03,9306101,930611200.0,1336],[20240704,8700.03,8698.03,8710.64,8696.68,8710.55,10721352,1072136192.0,1337],[20240704,8710.55,8709.58,8711.42,8705.42,8711.42,8094012,809402368.0,1338],[20240704,8711.42,8711.19,8711.24,8707.38,8708.05,6477404,647741440.0,1339],[20240704,8708.05,8708.52,8718.54,8708.52,8715.11,10800652,1080066048.0,1340],[20240704,8715.11,8716.28,8719.63,8714.23,8719.63,6760358,676036608.0,1341],[20240704,8719.63,8719.62,8719.62,8710.73,8713.41,8981863,898187264.0,1342],[20240704,8713.41,8712.51,8715.37,8711.39,8711.8,5927556,592756736.0,1343],[20240704,8711.8,8708.41,8708.41,8703.66,8703.66,10207221,1020723200.0,1344],[20240704,8703.66,8702.8,8704.0,8701.72,8702.54,8210341,821035008.0,1345],[20240704,8702.54,8702.5,8711.42,8702.32,8708.75,8380243,838025216.0,1346],[20240704,8708.75,8709.71,8718.87,8709.71,8712.92,10853407,1085341696.0,1347],[20240704,8712.92,8713.95,8717.4,8713.49,8716.35,5915599,591560704.0,1348],[20240704,8716.35,8715.46,8724.65,8715.33,8724.65,7709154,770916352.0,1349],[20240704,8724.65,8723.88,8732.67,8723.88,8726.42,12849469,1284947968.0,1350],[20240704,8726.42,8725.5,8726.08,8719.27,8721.54,9205013,920502272.0,1351],[20240704,8721.54,8721.66,8726.12,8721.28,8721.68,5784034,578404352.0,1352],[20240704,8721.68,8721.94,8723.64,8720.08,8720.67,5204697,520470528.0,1353],[20240704,8720.67,8721.28,8726.46,8720.2,8724.52,6052567,605257728.0,1354],[20240704,8724.52,8724.56,8725.09,8722.49,8724.41,5769943,576995328.0,1355],[20240704,8724.41,8724.41,8725.24,8716.74,8716.78,7409492,740950016.0,1356],[20240704,8716.78,8719.64,8723.27,8718.28,8719.46,6652223,665223168.0,1357],[20240704,8719.46,8719.43,8725.75,8718.94,8724.49,6842766,684277760.0,1358],[20240704,8724.49,8724.79,8728.07,8723.74,8728.07,6198386,619839488.0,1359],[20240704,8728.07,8726.9,8727.15,8718.27,8722.17,9946225,994623488.0,1400],[20240704,8722.17,8722.17,8725.35,8719.92,8723.31,7793369,779337728.0,1401],[20240704,8723.31,8722.26,8722.26,8717.05,8718.74,8123178,812318720.0,1402],[20240704,8718.74,8719.36,8720.05,8715.01,8715.62,8173641,817364992.0,1403],[20240704,8715.62,8714.12,8714.45,8708.29,8708.85,11308555,1130856448.0,1404],[20240704,8708.85,8709.09,8709.09,8701.75,8702.05,13466984,1346699264.0,1405],[20240704,8702.05,8702.37,8702.64,8696.72,8696.73,13340498,1334050816.0,1406],[20240704,8696.73,8696.5,8700.0,8695.36,8696.7,11774352,1177436160.0,1407],[20240704,8696.7,8696.58,8696.58,8694.31,8696.03,10473297,1047330816.0,1408],[20240704,8696.03,8696.75,8702.35,8693.0,8696.89,11508439,1150844928.0,1409],[20240704,8696.89,8697.28,8698.97,8695.42,8695.42,7751423,775143424.0,1410],[20240704,8695.42,8695.13,8695.13,8687.19,8687.19,12516055,1251606528.0,1411],[20240704,8687.19,8687.94,8688.36,8685.03,8685.03,13512860,1351286784.0,1412],[20240704,8685.03,8684.89,8689.97,8684.89,8685.25,11489108,1148911616.0,1413],[20240704,8685.25,8685.34,8688.09,8684.67,8686.02,9985056,998506496.0,1414],[20240704,8686.02,8685.99,8685.99,8679.33,8679.75,13580851,1358086144.0,1415],[20240704,8679.75,8681.33,8694.16,8681.33,8691.92,16185417,1618542592.0,1416],[20240704,8691.92,8692.0,8697.36,8690.18,8692.03,9765511,976551936.0,1417],[20240704,8692.03,8691.88,8695.14,8691.33,8693.98,7712922,771293184.0,1418],[20240704,8693.98,8694.05,8694.05,8689.31,8690.67,7980472,798048256.0,1419],[20240704,8690.67,8691.56,8694.31,8685.97,8686.02,9645907,964591616.0,1420],[20240704,8686.02,8685.65,8687.11,8681.46,8681.46,10629112,1062912000.0,1421],[20240704,8681.46,8681.56,8681.56,8674.73,8674.73,14853562,1485357056.0,1422],[20240704,8674.73,8674.47,8674.72,8672.47,8673.76,14751979,1475198976.0,1423],[20240704,8673.76,8675.07,8678.82,8675.07,8676.13,13044769,1304477696.0,1424],[20240704,8676.13,8676.4,8683.51,8675.44,8683.42,12682517,1268252672.0,1425],[20240704,8683.42,8684.71,8685.91,8679.42,8679.42,9247447,924745728.0,1426],[20240704,8679.42,8678.1,8678.1,8675.21,8675.77,9269077,926908416.0,1427],[20240704,8675.77,8675.53,8680.21,8675.53,8676.15,9453231,945324032.0,1428],[20240704,8676.15,8675.58,8675.89,8673.04,8673.04,9227458,922746880.0,1429],[20240704,8673.04,8672.91,8672.91,8670.34,8671.77,10818020,1081802752.0,1430],[20240704,8671.77,8670.93,8677.22,8670.93,8674.57,13308385,1330839552.0,1431],[20240704,8674.57,8674.93,8680.63,8674.93,8679.8,10452981,1045299200.0,1432],[20240704,8679.8,8676.38,8676.38,8671.99,8671.99,11127348,1112735744.0,1433],[20240704,8671.99,8671.8,8677.41,8671.62,8677.4,12659908,1265991680.0,1434],[20240704,8677.4,8677.27,8688.95,8677.27,8688.95,14621726,1462173696.0,1435],[20240704,8688.95,8691.22,8692.97,8687.17,8689.36,12200829,1220083712.0,1436],[20240704,8689.36,8689.89,8693.46,8688.47,8691.74,9311675,931168256.0,1437],[20240704,8691.74,8692.23,8694.87,8689.61,8689.62,10189200,1018920960.0,1438],[20240704,8689.62,8688.52,8694.37,8688.52,8693.93,8540970,854097920.0,1439],[20240704,8693.93,8694.54,8697.12,8694.33,8695.26,9695058,969506816.0,1440],[20240704,8695.26,8695.77,8697.26,8690.83,8691.55,11123745,1112375296.0,1441],[20240704,8691.55,8691.26,8697.99,8691.26,8696.16,10623377,1062338560.0,1442],[20240704,8696.16,8696.25,8698.13,8695.03,8696.27,10319945,1031995392.0,1443],[20240704,8696.27,8695.8,8699.31,8695.62,8698.03,10218364,1021837312.0,1444],[20240704,8698.03,8697.72,8698.38,8690.01,8690.01,11911485,1191149568.0,1445],[20240704,8690.01,8690.14,8690.65,8687.66,8688.43,14190173,1419018240.0,1446],[20240704,8688.43,8688.89,8689.53,8684.0,8684.52,14466407,1446641664.0,1447],[20240704,8684.52,8684.76,8686.42,8680.89,8680.89,14688574,1468858368.0,1448],[20240704,8680.89,8680.6,8683.15,8680.31,8681.08,14965462,1496547328.0,1449],[20240704,8681.08,8680.26,8687.43,8680.26,8686.03,16233913,1623392256.0,1450],[20240704,8686.03,8686.44,8686.44,8683.58,8684.7,15641793,1564180480.0,1451],[20240704,8684.7,8682.68,8684.89,8682.68,8682.71,16795885,1679589376.0,1452],[20240704,8682.71,8683.08,8684.88,8683.08,8684.11,16856505,1685651456.0,1453],[20240704,8684.11,8683.55,8685.43,8683.29,8684.04,18607299,1860730880.0,1454],[20240704,8684.04,8684.22,8685.16,8682.96,8684.17,21589515,2158952448.0,1455],[20240704,8684.17,8683.21,8683.85,8680.92,8680.92,24095613,2409562112.0,1456],[20240704,8680.92,8681.71,8681.71,8678.9,8679.32,28215859,2821586944.0,1457],[20240704,8679.32,8680.34,8680.34,8680.33,8680.33,2203647,220364800.0,1458],[20240704,8680.33,8680.33,8680.33,8680.33,8680.33,0,0.0,1459],[20240704,8680.33,8673.83,8673.83,8673.83,8673.83,45193952,4519395328.0,1500],[20240705,8673.83,8664.8,8685.27,8664.8,8673.67,101875803,10187581440.0,931],[20240705,8673.67,8673.39,8676.02,8663.37,8663.37,48857476,4885748736.0,932],[20240705,8663.37,8663.27,8663.27,8643.75,8643.75,55799318,5579932672.0,933],[20240705,8643.75,8642.38,8644.35,8626.26,8626.26,48924477,4892448768.0,934],[20240705,8626.26,8623.02,8634.0,8621.89,8629.98,51152476,5115248640.0,935],[20240705,8629.98,8629.23,8630.68,8622.44,8626.96,40864800,4086480896.0,936],[20240705,8626.96,8626.49,8626.49,8609.8,8617.31,36553105,3655311360.0,937],[20240705,8617.31,8616.97,8623.7,8616.33,8619.76,36904011,3690401792.0,938],[20240705,8619.76,8619.05,8619.89,8608.01,8608.01,31123037,3112304640.0,939],[20240705,8608.01,8607.18,8622.58,8606.15,8621.4,34775851,3477585920.0,940],[20240705,8621.4,8622.08,8626.09,8620.33,8626.09,28943638,2894364672.0,941],[20240705,8626.09,8627.39,8644.4,8627.39,8641.15,36541185,3654119424.0,942],[20240705,8641.15,8641.63,8641.63,8621.28,8621.28,26334402,2633441280.0,943],[20240705,8621.28,8619.87,8619.87,8613.61,8619.7,24319335,2431934464.0,944],[20240705,8619.7,8619.88,8623.47,8619.88,8621.48,23598727,2359873536.0,945],[20240705,8621.48,8623.72,8647.02,8623.72,8646.19,33009325,3300933632.0,946],[20240705,8646.19,8646.92,8650.63,8646.9,8649.05,23286569,2328657920.0,947],[20240705,8649.05,8648.37,8648.37,8642.02,8642.25,18910773,1891078144.0,948],[20240705,8642.25,8642.36,8644.09,8637.66,8644.09,18639904,1863991296.0,949],[20240705,8644.09,8645.32,8650.89,8636.52,8637.24,23024836,2302484480.0,950],[20240705,8637.24,8636.64,8636.76,8630.92,8636.76,19711415,1971142656.0,951],[20240705,8636.76,8637.78,8649.14,8637.78,8647.99,22009600,2200961024.0,952],[20240705,8647.99,8648.16,8650.02,8645.79,8647.27,17749516,1774952448.0,953],[20240705,8647.27,8646.36,8646.36,8636.15,8636.51,18311322,1831133184.0,954],[20240705,8636.51,8636.97,8640.85,8636.19,8640.16,15711756,1571176448.0,955],[20240705,8640.16,8639.58,8639.58,8629.21,8629.21,18331802,1833181184.0,956],[20240705,8629.21,8629.19,8629.19,8618.73,8619.87,21020006,2102001664.0,957],[20240705,8619.87,8621.01,8621.01,8616.73,8616.73,16398575,1639858176.0,958],[20240705,8616.73,8616.43,8622.81,8614.31,8620.63,17803499,1780350976.0,959],[20240705,8620.63,8619.71,8619.71,8616.0,8616.45,14665063,1466507264.0,1000],[20240705,8616.45,8615.76,8615.76,8611.89,8611.89,18700440,1870045184.0,1001],[20240705,8611.89,8611.36,8612.73,8608.3,8608.3,18635398,1863540736.0,1002],[20240705,8608.3,8611.06,8615.64,8610.53,8610.56,19070966,1907097600.0,1003],[20240705,8610.56,8610.16,8619.85,8610.09,8616.75,14797529,1479753728.0,1004],[20240705,8616.75,8616.25,8616.25,8604.71,8605.12,15466896,1546690560.0,1005],[20240705,8605.12,8604.61,8611.86,8602.31,8610.58,15350570,1535057920.0,1006],[20240705,8610.58,8610.1,8610.1,8606.37,8609.22,11882076,1188208640.0,1007],[20240705,8609.22,8609.06,8611.62,8608.63,8610.86,12046735,1204674560.0,1008],[20240705,8610.86,8611.08,8624.97,8610.86,8624.97,18086780,1808678912.0,1009],[20240705,8624.97,8625.46,8625.61,8623.2,8623.41,14416028,1441603584.0,1010],[20240705,8623.41,8623.44,8624.32,8615.75,8617.29,14277664,1427767296.0,1011],[20240705,8617.29,8617.35,8617.35,8612.86,8614.04,10781397,1078140928.0,1012],[20240705,8614.04,8615.23,8617.8,8615.23,8615.67,12607807,1260781568.0,1013],[20240705,8615.67,8615.07,8615.63,8610.74,8612.31,12547757,1254776832.0,1014],[20240705,8612.31,8612.7,8618.92,8612.1,8612.65,13193534,1319354368.0,1015],[20240705,8612.65,8612.35,8612.35,8607.19,8609.84,12496722,1249673216.0,1016],[20240705,8609.84,8608.46,8608.46,8605.66,8605.66,10748060,1074806784.0,1017],[20240705,8605.66,8605.17,8611.13,8605.17,8607.69,11169944,1116995584.0,1018],[20240705,8607.69,8607.67,8608.14,8604.92,8605.95,9642630,964263936.0,1019],[20240705,8605.95,8605.52,8613.24,8605.42,8611.94,12848323,1284833280.0,1020],[20240705,8611.94,8612.75,8612.83,8608.86,8608.99,9954582,995459072.0,1021],[20240705,8608.99,8608.08,8608.08,8603.76,8603.76,9909689,990969856.0,1022],[20240705,8603.76,8602.92,8609.38,8602.66,8608.13,11525233,1152524288.0,1023],[20240705,8608.13,8607.66,8607.66,8602.38,8604.08,9008651,900866048.0,1024],[20240705,8604.08,8605.76,8614.92,8605.76,8614.04,13118577,1311858688.0,1025],[20240705,8614.04,8614.07,8614.08,8607.16,8607.27,9019954,901996544.0,1026],[20240705,8607.27,8606.67,8607.07,8604.09,8604.09,7510249,751026176.0,1027],[20240705,8604.09,8604.0,8612.16,8603.22,8608.52,9941964,994197504.0,1028],[20240705,8608.52,8608.37,8608.37,8604.68,8604.78,7556373,755638272.0,1029],[20240705,8604.78,8605.12,8607.72,8604.99,8606.63,8400479,840048640.0,1030],[20240705,8606.63,8607.0,8607.0,8598.56,8598.56,13107682,1310769152.0,1031],[20240705,8598.56,8597.51,8599.8,8597.34,8598.88,13349511,1334951936.0,1032],[20240705,8598.88,8598.61,8600.95,8597.44,8597.45,10486487,1048649728.0,1033],[20240705,8597.45,8597.29,8599.19,8595.73,8595.73,10265629,1026564096.0,1034],[20240705,8595.73,8595.43,8595.89,8585.4,8585.4,14546442,1454645248.0,1035],[20240705,8585.4,8584.31,8584.31,8577.1,8577.51,17400290,1740029952.0,1036],[20240705,8577.51,8577.63,8580.76,8576.09,8576.09,14632870,1463287808.0,1037],[20240705,8576.09,8575.05,8587.75,8573.75,8587.07,14184112,1418412032.0,1038],[20240705,8587.07,8587.87,8600.9,8587.87,8600.9,11903947,1190395904.0,1039],[20240705,8600.9,8601.71,8603.71,8596.31,8598.76,10209681,1020968960.0,1040],[20240705,8598.76,8599.73,8612.49,8599.73,8612.49,11350498,1135050752.0,1041],[20240705,8612.49,8613.29,8621.03,8613.29,8621.03,18786865,1878687744.0,1042],[20240705,8621.03,8622.21,8622.21,8612.56,8612.92,12985785,1298579456.0,1043],[20240705,8612.92,8613.12,8614.99,8608.38,8608.84,8988092,898809856.0,1044],[20240705,8608.84,8609.39,8610.52,8602.31,8607.07,8656806,865681408.0,1045],[20240705,8607.07,8607.38,8610.01,8607.38,8609.24,8077792,807780352.0,1046],[20240705,8609.24,8610.28,8611.46,8606.37,8606.62,9248266,924827648.0,1047],[20240705,8606.62,8606.84,8607.67,8603.89,8605.08,7167991,716800000.0,1048],[20240705,8605.08,8605.63,8608.3,8604.68,8608.03,7164385,716439552.0,1049],[20240705,8608.03,8607.93,8608.94,8601.26,8608.94,9573814,957382656.0,1050],[20240705,8608.94,8608.7,8610.31,8605.93,8605.93,7241720,724172800.0,1051],[20240705,8605.93,8606.24,8606.24,8603.34,8604.02,6801645,680165376.0,1052],[20240705,8604.02,8603.86,8604.1,8601.96,8602.71,9029540,902955008.0,1053],[20240705,8602.71,8602.05,8602.05,8598.69,8598.82,8115151,811515904.0,1054],[20240705,8598.82,8599.68,8599.68,8598.17,8598.28,8036177,803618816.0,1055],[20240705,8598.28,8598.89,8600.66,8597.04,8597.38,8945983,894599168.0,1056],[20240705,8597.38,8596.75,8603.12,8596.75,8599.79,9190761,919076864.0,1057],[20240705,8599.79,8600.64,8600.64,8595.52,8595.94,7599216,759922688.0,1058],[20240705,8595.94,8595.87,8598.35,8595.87,8596.83,6696787,669679616.0,1059],[20240705,8596.83,8596.31,8597.34,8595.35,8596.17,6551297,655130624.0,1100],[20240705,8596.17,8595.86,8596.55,8594.12,8595.76,6922887,692289536.0,1101],[20240705,8595.76,8594.6,8594.6,8590.22,8590.92,8014224,801423360.0,1102],[20240705,8590.92,8591.09,8597.41,8590.77,8594.21,8646319,864632832.0,1103],[20240705,8594.21,8594.06,8596.52,8593.95,8595.75,6020782,602079232.0,1104],[20240705,8595.75,8595.6,8595.6,8592.52,8593.17,5590211,559022080.0,1105],[20240705,8593.17,8593.32,8598.51,8593.08,8598.51,6528525,652853248.0,1106],[20240705,8598.51,8598.14,8602.2,8595.51,8595.51,7802053,780206080.0,1107],[20240705,8595.51,8594.39,8596.0,8594.39,8595.17,6200843,620085248.0,1108],[20240705,8595.17,8594.96,8598.55,8594.58,8596.51,5732916,573292544.0,1109],[20240705,8596.51,8596.25,8596.25,8588.97,8588.97,7928536,792854528.0,1110],[20240705,8588.97,8589.03,8589.79,8587.75,8589.06,7386717,738672640.0,1111],[20240705,8589.06,8589.13,8594.52,8589.13,8593.17,6475111,647512064.0,1112],[20240705,8593.17,8592.22,8592.22,8589.16,8590.29,4958444,495845376.0,1113],[20240705,8590.29,8590.15,8591.22,8588.59,8588.59,4875541,487555072.0,1114],[20240705,8588.59,8589.11,8590.09,8588.13,8588.13,5474212,547422208.0,1115],[20240705,8588.13,8588.12,8603.53,8587.23,8603.53,9848577,984858624.0,1116],[20240705,8603.53,8605.54,8611.73,8602.36,8611.73,8733316,873332736.0,1117],[20240705,8611.73,8611.77,8614.09,8607.61,8607.61,5611673,561168384.0,1118],[20240705,8607.61,8607.69,8615.69,8605.55,8613.66,6269000,626900992.0,1119],[20240705,8613.66,8613.7,8613.7,8603.71,8603.71,4872099,487211008.0,1120],[20240705,8603.71,8603.19,8611.93,8603.19,8608.85,5234843,523485184.0,1121],[20240705,8608.85,8609.86,8617.98,8609.24,8616.53,6180854,618086400.0,1122],[20240705,8616.53,8615.95,8622.34,8614.11,8621.5,6213786,621379584.0,1123],[20240705,8621.5,8621.95,8624.25,8617.96,8623.01,5660006,566001664.0,1124],[20240705,8623.01,8623.51,8629.99,8622.33,8629.03,7801397,780140544.0,1125],[20240705,8629.03,8627.29,8628.49,8624.66,8628.49,6015212,601522176.0,1126],[20240705,8628.49,8628.39,8628.93,8626.03,8626.39,5714894,571490304.0,1127],[20240705,8626.39,8627.53,8628.07,8624.15,8624.15,4962211,496222208.0,1128],[20240705,8624.15,8623.83,8623.83,8621.81,8621.81,4694007,469401600.0,1129],[20240705,8621.81,8622.41,8629.6,8622.13,8628.95,5208137,520814592.0,1130],[20240705,8628.95,8628.34,8628.34,8619.59,8623.54,16628277,1662828544.0,1301],[20240705,8623.54,8623.53,8630.15,8621.98,8626.31,8872091,887209984.0,1302],[20240705,8626.31,8626.12,8629.62,8621.83,8622.53,7068376,706838528.0,1303],[20240705,8622.53,8621.8,8630.11,8621.23,8629.51,6569319,656932864.0,1304],[20240705,8629.51,8629.46,8629.54,8623.23,8623.56,6784114,678412288.0,1305],[20240705,8623.56,8623.98,8628.09,8622.65,8627.2,8684657,868466688.0,1306],[20240705,8627.2,8626.51,8627.16,8622.03,8622.03,7534009,753401856.0,1307],[20240705,8622.03,8621.47,8621.47,8613.39,8616.53,9828260,982827008.0,1308],[20240705,8616.53,8616.89,8636.69,8616.89,8636.19,11111128,1111113728.0,1309],[20240705,8636.19,8635.68,8643.44,8634.53,8638.98,9237290,923729920.0,1310],[20240705,8638.98,8638.85,8648.8,8638.85,8645.33,11162082,1116209152.0,1311],[20240705,8645.33,8645.91,8648.49,8644.96,8645.71,7821876,782188544.0,1312],[20240705,8645.71,8644.16,8649.9,8642.3,8645.46,7945411,794542080.0,1313],[20240705,8645.46,8645.66,8649.95,8642.5,8642.5,7596761,759676928.0,1314],[20240705,8642.5,8641.39,8643.82,8636.94,8637.86,7897897,789790720.0,1315],[20240705,8637.86,8639.86,8642.35,8639.86,8640.58,6381557,638156800.0,1316],[20240705,8640.58,8640.53,8652.63,8640.53,8651.85,8800982,880099328.0,1317],[20240705,8651.85,8651.38,8655.48,8650.0,8654.51,7711285,771129344.0,1318],[20240705,8654.51,8653.74,8653.74,8644.96,8644.96,7700473,770048000.0,1319],[20240705,8644.96,8644.48,8644.61,8638.84,8639.32,6891590,689160192.0,1320],[20240705,8639.32,8639.26,8639.26,8635.96,8635.96,5628546,562855936.0,1321],[20240705,8635.96,8635.79,8635.79,8631.12,8632.05,5953772,595378176.0,1322],[20240705,8632.05,8633.87,8640.33,8633.87,8635.24,6510336,651034624.0,1323],[20240705,8635.24,8635.02,8635.02,8628.99,8628.99,6801317,680132608.0,1324],[20240705,8628.99,8629.74,8629.74,8627.2,8628.96,7590533,759054336.0,1325],[20240705,8628.96,8630.03,8632.55,8628.46,8629.04,6192325,619233280.0,1326],[20240705,8629.04,8628.82,8629.82,8628.82,8629.09,5323152,532316160.0,1327],[20240705,8629.09,8629.33,8629.33,8625.2,8626.08,6962863,696287232.0,1328],[20240705,8626.08,8625.69,8625.69,8623.27,8623.61,6029794,602980352.0,1329],[20240705,8623.61,8623.42,8637.63,8623.42,8637.63,8740692,874070016.0,1330],[20240705,8637.63,8635.35,8641.58,8635.07,8641.16,7683106,768311296.0,1331],[20240705,8641.16,8641.04,8654.07,8641.04,8654.07,12359588,1235959808.0,1332],[20240705,8654.07,8654.6,8663.16,8654.6,8662.43,14216879,1421688832.0,1333],[20240705,8662.43,8663.25,8665.41,8661.02,8663.33,10043381,1004339200.0,1334],[20240705,8663.33,8663.22,8663.22,8654.17,8654.95,8972196,897220608.0,1335],[20240705,8654.95,8654.62,8656.39,8654.62,8655.72,7418175,741818368.0,1336],[20240705,8655.72,8656.0,8656.0,8650.13,8652.76,7726357,772636672.0,1337],[20240705,8652.76,8653.97,8656.76,8653.97,8654.45,7249257,724926464.0,1338],[20240705,8654.45,8653.99,8655.75,8653.99,8654.39,6752492,675250176.0,1339],[20240705,8654.39,8654.55,8668.23,8654.55,8667.74,12928768,1292877824.0,1340],[20240705,8667.74,8667.98,8674.16,8667.98,8669.82,14385305,1438531584.0,1341],[20240705,8669.82,8669.28,8672.18,8669.28,8672.06,9255146,925515776.0,1342],[20240705,8672.06,8672.53,8678.67,8672.5,8678.67,12260958,1226096640.0,1343],[20240705,8678.67,8678.45,8678.61,8675.18,8676.96,11725855,1172586496.0,1344],[20240705,8676.96,8676.71,8677.64,8676.53,8677.17,10592902,1059291136.0,1345],[20240705,8677.17,8677.51,8686.64,8677.51,8686.64,15029524,1502953472.0,1346],[20240705,8686.64,8687.04,8688.93,8685.72,8686.75,14229332,1422934016.0,1347],[20240705,8686.75,8685.64,8685.64,8682.14,8682.33,10514423,1051443200.0,1348],[20240705,8682.33,8681.83,8687.77,8681.83,8687.32,10805403,1080541184.0,1349],[20240705,8687.32,8686.75,8687.49,8685.23,8687.45,10190346,1019035648.0,1350],[20240705,8687.45,8687.04,8694.15,8687.04,8694.15,12692347,1269235712.0,1351],[20240705,8694.15,8694.55,8698.14,8691.97,8691.97,17875918,1787592704.0,1352],[20240705,8691.97,8691.74,8691.78,8681.95,8681.95,13804001,1380401152.0,1353],[20240705,8681.95,8681.35,8683.6,8680.4,8681.39,9503855,950386688.0,1354],[20240705,8681.39,8681.3,8685.54,8681.3,8685.52,8046991,804700160.0,1355],[20240705,8685.52,8685.45,8693.81,8685.45,8693.81,10733476,1073348608.0,1356],[20240705,8693.81,8694.54,8698.77,8694.23,8697.1,12754116,1275412480.0,1357],[20240705,8697.1,8696.49,8696.65,8688.74,8689.79,11234828,1123483648.0,1358],[20240705,8689.79,8690.04,8698.62,8689.73,8698.36,9834159,983416832.0,1359],[20240705,8698.36,8698.13,8698.45,8696.83,8697.55,8896174,889618432.0,1400],[20240705,8697.55,8697.83,8699.47,8693.67,8694.84,10232291,1023229952.0,1401],[20240705,8694.84,8694.45,8694.73,8687.12,8687.12,10071070,1007108096.0,1402],[20240705,8687.12,8687.4,8702.66,8687.4,8702.66,14373183,1437319168.0,1403],[20240705,8702.66,8701.99,8704.91,8700.54,8704.69,10026837,1002684416.0,1404],[20240705,8704.69,8705.09,8712.69,8705.09,8711.76,13861184,1386119168.0,1405],[20240705,8711.76,8711.87,8716.23,8711.74,8716.23,14100059,1410007040.0,1406],[20240705,8716.23,8716.4,8717.26,8713.97,8715.9,13902634,1390264320.0,1407],[20240705,8715.9,8715.02,8719.71,8715.02,8719.31,12066315,1206632448.0,1408],[20240705,8719.31,8718.36,8718.36,8713.53,8714.02,11938683,1193869312.0,1409],[20240705,8714.02,8713.06,8713.27,8710.7,8712.67,9584796,958480384.0,1410],[20240705,8712.67,8712.76,8713.62,8709.82,8709.87,10081392,1008140288.0,1411],[20240705,8709.87,8710.13,8710.13,8705.65,8705.65,9542524,954253312.0,1412],[20240705,8705.65,8705.49,8706.49,8703.78,8703.78,8612896,861290496.0,1413],[20240705,8703.78,8703.93,8704.72,8698.83,8699.29,8895848,889585664.0,1414],[20240705,8699.29,8698.6,8703.8,8698.6,8703.8,9292013,929202176.0,1415],[20240705,8703.8,8702.86,8707.01,8702.86,8706.72,8830148,883015680.0,1416],[20240705,8706.72,8706.62,8708.4,8697.34,8697.34,10632713,1063272448.0,1417],[20240705,8697.34,8695.83,8696.53,8694.61,8694.83,8277026,827703296.0,1418],[20240705,8694.83,8694.22,8694.26,8692.84,8692.91,7254989,725499904.0,1419],[20240705,8692.91,8692.6,8692.61,8686.97,8687.01,9033635,903364608.0,1420],[20240705,8687.01,8686.71,8687.89,8685.57,8685.89,8375818,837582848.0,1421],[20240705,8685.89,8686.03,8691.34,8686.03,8691.34,7965728,796573696.0,1422],[20240705,8691.34,8691.69,8697.47,8691.69,8697.47,7585290,758530048.0,1423],[20240705,8697.47,8696.74,8697.26,8695.03,8696.97,7085578,708558848.0,1424],[20240705,8696.97,8697.46,8697.91,8695.44,8695.71,6979082,697909248.0,1425],[20240705,8695.71,8695.53,8697.51,8695.53,8697.51,6470688,647069696.0,1426],[20240705,8697.51,8697.42,8697.64,8692.56,8692.6,8729223,872923136.0,1427],[20240705,8692.6,8692.13,8694.14,8692.01,8693.2,6284893,628490240.0,1428],[20240705,8693.2,8693.57,8694.32,8692.85,8694.23,6492152,649216000.0,1429],[20240705,8694.23,8693.6,8693.6,8683.11,8683.11,11920825,1192083456.0,1430],[20240705,8683.11,8682.26,8684.1,8680.83,8684.03,10993163,1099317248.0,1431],[20240705,8684.03,8683.54,8690.97,8683.54,8690.5,9388020,938803200.0,1432],[20240705,8690.5,8689.96,8689.96,8684.24,8684.28,8494603,849461248.0,1433],[20240705,8684.28,8684.27,8685.34,8683.92,8683.92,6941399,694140928.0,1434],[20240705,8683.92,8683.71,8687.26,8683.7,8687.06,7377870,737787904.0,1435],[20240705,8687.06,8687.41,8687.51,8685.63,8687.09,7466015,746602496.0,1436],[20240705,8687.09,8686.89,8690.64,8686.4,8690.29,8119901,811991040.0,1437],[20240705,8690.29,8690.15,8690.95,8689.11,8690.95,8215912,821592064.0,1438],[20240705,8690.95,8690.32,8693.68,8690.32,8692.49,8805243,880525312.0,1439],[20240705,8692.49,8691.09,8692.39,8688.79,8691.73,9313149,931315712.0,1440],[20240705,8691.73,8690.55,8690.55,8687.62,8688.17,11196982,1119698944.0,1441],[20240705,8688.17,8688.05,8690.65,8686.93,8686.93,9951632,995164160.0,1442],[20240705,8686.93,8686.3,8687.34,8685.19,8686.34,10170195,1017020416.0,1443],[20240705,8686.34,8684.68,8684.71,8682.49,8684.38,11376712,1137672192.0,1444],[20240705,8684.38,8683.97,8688.39,8683.97,8686.97,10976615,1097662464.0,1445],[20240705,8686.97,8687.39,8691.0,8687.39,8690.71,10966129,1096613888.0,1446],[20240705,8690.71,8691.08,8694.7,8690.71,8693.39,13492870,1349287936.0,1447],[20240705,8693.39,8693.65,8696.4,8693.65,8696.23,11972433,1197244416.0,1448],[20240705,8696.23,8695.4,8699.97,8695.4,8698.39,12769024,1276903424.0,1449],[20240705,8698.39,8697.4,8699.07,8695.43,8699.07,13211721,1321172992.0,1450],[20240705,8699.07,8697.35,8698.59,8695.98,8698.0,13961782,1396178944.0,1451],[20240705,8698.0,8696.6,8700.6,8696.6,8700.49,15279379,1527939072.0,1452],[20240705,8700.49,8700.32,8700.48,8698.92,8699.12,15616566,1561657344.0,1453],[20240705,8699.12,8699.74,8701.66,8699.28,8700.7,16994461,1699446784.0,1454],[20240705,8700.7,8699.78,8702.05,8699.35,8701.43,19598858,1959886848.0,1455],[20240705,8701.43,8699.93,8701.94,8699.92,8700.6,22931035,2293104640.0,1456],[20240705,8700.6,8698.85,8700.25,8697.73,8698.06,25645210,2564521984.0,1457],[20240705,8698.06,8698.0,8698.02,8698.0,8698.02,2100756,210075648.0,1458],[20240705,8698.02,8698.02,8698.02,8698.02,8698.02,0,0.0,1459],[20240705,8698.02,8695.55,8695.55,8695.55,8695.55,42170777,4217077760.0,1500],[20240708,8695.55,8675.97,8675.97,8656.4,8656.4,129727435,12972744704.0,931],[20240708,8656.4,8656.6,8656.82,8649.92,8656.82,55954872,5595488256.0,932],[20240708,8656.82,8661.51,8663.78,8652.32,8652.44,51249694,5124970496.0,933],[20240708,8652.44,8652.49,8652.49,8646.49,8648.38,46512242,4651225088.0,934],[20240708,8648.38,8649.1,8654.58,8647.38,8647.65,40924008,4092401664.0,935],[20240708,8647.65,8647.93,8647.93,8639.2,8639.2,39431036,3943104512.0,936],[20240708,8639.2,8639.42,8641.12,8632.17,8641.12,37557362,3755737088.0,937],[20240708,8641.12,8640.88,8652.87,8638.89,8652.87,32502854,3250286592.0,938],[20240708,8652.87,8652.97,8653.01,8650.19,8650.19,30169280,3016929280.0,939],[20240708,8650.19,8649.92,8653.71,8649.92,8653.09,29388790,2938880000.0,940],[20240708,8653.09,8650.23,8650.46,8645.96,8649.63,34917038,3491704832.0,941],[20240708,8649.63,8648.83,8652.27,8645.41,8652.21,26723360,2672336896.0,942],[20240708,8652.21,8653.04,8663.05,8653.04,8663.05,28108953,2810896384.0,943],[20240708,8663.05,8662.48,8662.48,8650.77,8650.77,38419981,3841998848.0,944],[20240708,8650.77,8650.66,8650.66,8640.66,8648.0,40563458,4056346624.0,945],[20240708,8648.0,8647.28,8647.28,8633.25,8635.53,32670097,3267010560.0,946],[20240708,8635.53,8635.83,8644.52,8634.5,8644.52,26296475,2629648384.0,947],[20240708,8644.52,8645.16,8648.41,8640.34,8640.8,21905072,2190508032.0,948],[20240708,8640.8,8640.23,8640.23,8632.01,8635.12,24527085,2452709376.0,949],[20240708,8635.12,8635.44,8637.72,8634.61,8634.83,23050885,2305089536.0,950],[20240708,8634.83,8633.64,8637.57,8631.94,8637.57,21590334,2159034368.0,951],[20240708,8637.57,8637.68,8637.68,8630.38,8636.46,26444176,2644418560.0,952],[20240708,8636.46,8636.12,8637.59,8633.97,8637.59,21685033,2168504320.0,953],[20240708,8637.59,8638.17,8638.29,8634.17,8635.64,21092343,2109235200.0,954],[20240708,8635.64,8635.96,8643.42,8634.94,8634.94,22873202,2287321088.0,955],[20240708,8634.94,8633.84,8634.56,8628.44,8628.44,20787926,2078793728.0,956],[20240708,8628.44,8628.13,8628.13,8624.52,8624.52,21347278,2134728704.0,957],[20240708,8624.52,8625.06,8634.14,8625.06,8633.68,20919737,2091974656.0,958],[20240708,8633.68,8633.36,8633.48,8626.73,8626.98,15863226,1586323456.0,959],[20240708,8626.98,8626.95,8628.55,8624.27,8625.46,18325165,1832517632.0,1000],[20240708,8625.46,8625.3,8625.3,8619.91,8620.52,22159597,2215960576.0,1001],[20240708,8620.52,8620.53,8624.31,8620.53,8621.08,18792930,1879293952.0,1002],[20240708,8621.08,8620.54,8621.44,8613.01,8621.44,22732297,2273230848.0,1003],[20240708,8621.44,8622.46,8633.0,8622.46,8633.0,19052451,1905246208.0,1004],[20240708,8633.0,8635.06,8640.52,8635.06,8637.01,19762209,1976221696.0,1005],[20240708,8637.01,8637.1,8637.44,8631.54,8634.76,17207122,1720713216.0,1006],[20240708,8634.76,8633.82,8640.92,8633.82,8640.83,14320261,1432027136.0,1007],[20240708,8640.83,8644.26,8650.64,8644.26,8646.97,21554125,2155413504.0,1008],[20240708,8646.97,8646.96,8646.96,8643.24,8643.82,15951944,1595195392.0,1009],[20240708,8643.82,8643.78,8646.08,8642.62,8642.62,15174278,1517428736.0,1010],[20240708,8642.62,8642.68,8644.75,8639.76,8641.3,14216225,1421623296.0,1011],[20240708,8641.3,8641.31,8641.31,8635.91,8638.25,16257916,1625792512.0,1012],[20240708,8638.25,8637.9,8639.6,8636.52,8639.6,12052142,1205215232.0,1013],[20240708,8639.6,8639.27,8643.76,8638.7,8638.9,13740267,1374027776.0,1014],[20240708,8638.9,8638.72,8643.99,8638.72,8641.37,13155196,1315520512.0,1015],[20240708,8641.37,8641.28,8642.35,8638.74,8638.91,12087286,1208729600.0,1016],[20240708,8638.91,8638.47,8638.47,8632.43,8632.95,14266357,1426636800.0,1017],[20240708,8632.95,8632.67,8632.67,8628.63,8631.28,15217613,1521762304.0,1018],[20240708,8631.28,8630.8,8632.63,8626.78,8626.9,13727816,1372782592.0,1019],[20240708,8626.9,8627.41,8628.93,8626.25,8627.7,11421685,1142169600.0,1020],[20240708,8627.7,8628.18,8628.47,8625.71,8628.47,11623457,1162346496.0,1021],[20240708,8628.47,8627.96,8632.85,8627.96,8632.85,11601992,1160200192.0,1022],[20240708,8632.85,8633.91,8641.3,8633.91,8637.88,15734282,1573429248.0,1023],[20240708,8637.88,8638.6,8638.85,8636.28,8636.94,11608216,1160822784.0,1024],[20240708,8636.94,8637.32,8639.63,8636.34,8639.14,11335752,1133576192.0,1025],[20240708,8639.14,8638.66,8638.66,8635.46,8636.42,11663267,1166327808.0,1026],[20240708,8636.42,8635.68,8637.0,8633.93,8634.78,11993570,1199357952.0,1027],[20240708,8634.78,8634.44,8636.72,8633.31,8635.09,10123170,1012318208.0,1028],[20240708,8635.09,8635.07,8635.07,8630.96,8630.96,10838335,1083834368.0,1029],[20240708,8630.96,8629.85,8630.36,8626.73,8627.64,12464283,1246429184.0,1030],[20240708,8627.64,8626.21,8629.38,8622.98,8623.06,19844127,1984413696.0,1031],[20240708,8623.06,8622.58,8623.62,8621.8,8623.52,15629179,1562918912.0,1032],[20240708,8623.52,8624.39,8630.38,8624.39,8630.38,14625167,1462517760.0,1033],[20240708,8630.38,8630.11,8631.33,8629.87,8630.54,10105150,1010515968.0,1034],[20240708,8630.54,8630.98,8631.85,8627.6,8627.6,10918452,1091846144.0,1035],[20240708,8627.6,8628.15,8628.18,8626.48,8627.25,9813189,981319680.0,1036],[20240708,8627.25,8626.62,8626.62,8618.56,8618.57,10936310,1093632000.0,1037],[20240708,8618.57,8618.03,8620.21,8615.78,8620.16,12660396,1266040832.0,1038],[20240708,8620.16,8619.81,8619.9,8616.73,8616.91,9616742,961675264.0,1039],[20240708,8616.91,8616.43,8617.83,8615.31,8615.42,9165692,916570112.0,1040],[20240708,8615.42,8615.27,8617.66,8615.26,8615.72,10337311,1033732096.0,1041],[20240708,8615.72,8615.38,8615.38,8612.74,8612.74,9398182,939819008.0,1042],[20240708,8612.74,8613.18,8619.98,8613.18,8617.99,10777877,1077788672.0,1043],[20240708,8617.99,8618.41,8619.93,8616.15,8618.99,10513439,1051344896.0,1044],[20240708,8618.99,8619.08,8623.34,8616.71,8623.34,8855376,885538816.0,1045],[20240708,8623.34,8623.49,8630.64,8623.3,8629.64,10525238,1052524544.0,1046],[20240708,8629.64,8627.32,8629.44,8626.49,8627.11,8818351,881836032.0,1047],[20240708,8627.11,8627.24,8627.24,8622.33,8622.33,7292837,729284608.0,1048],[20240708,8622.33,8623.63,8623.63,8620.21,8620.66,6560143,656015360.0,1049],[20240708,8620.66,8621.58,8627.38,8621.58,8625.67,7230741,723075072.0,1050],[20240708,8625.67,8625.22,8625.22,8623.11,8623.78,6483630,648364032.0,1051],[20240708,8623.78,8623.02,8628.55,8623.02,8628.55,6722838,672284672.0,1052],[20240708,8628.55,8628.57,8630.24,8628.57,8629.47,6188554,618856448.0,1053],[20240708,8629.47,8629.77,8632.11,8629.77,8632.11,6617982,661798912.0,1054],[20240708,8632.11,8632.16,8632.16,8628.36,8629.31,7129652,712966144.0,1055],[20240708,8629.31,8628.86,8629.58,8626.43,8626.43,6665822,666583040.0,1056],[20240708,8626.43,8626.34,8634.88,8626.34,8634.69,8423335,842334208.0,1057],[20240708,8634.69,8634.42,8634.42,8630.94,8631.54,6191995,619200512.0,1058],[20240708,8631.54,8632.29,8636.75,8632.29,8636.75,7579884,757989376.0,1059],[20240708,8636.75,8638.12,8638.13,8635.67,8635.74,8322078,832208896.0,1100],[20240708,8635.74,8635.42,8637.9,8634.79,8637.56,8493618,849362944.0,1101],[20240708,8637.56,8637.88,8640.81,8637.24,8637.24,9928040,992804864.0,1102],[20240708,8637.24,8637.06,8639.37,8635.01,8638.29,6913381,691339264.0,1103],[20240708,8638.29,8638.36,8639.15,8637.17,8639.15,6406133,640614400.0,1104],[20240708,8639.15,8639.29,8640.96,8638.75,8638.88,6870129,687013888.0,1105],[20240708,8638.88,8638.94,8639.92,8638.22,8638.22,6456759,645677056.0,1106],[20240708,8638.22,8638.37,8638.37,8634.72,8635.61,7874959,787496960.0,1107],[20240708,8635.61,8635.64,8639.85,8635.23,8639.85,8098929,809893888.0,1108],[20240708,8639.85,8640.72,8642.75,8640.72,8642.52,9606585,960659456.0,1109],[20240708,8642.52,8642.43,8644.7,8642.01,8644.7,9015942,901595136.0,1110],[20240708,8644.7,8646.23,8647.52,8644.72,8645.1,10685799,1068580864.0,1111],[20240708,8645.1,8645.19,8645.19,8640.4,8640.57,8987925,898793472.0,1112],[20240708,8640.57,8640.64,8640.64,8636.74,8636.97,7838589,783859712.0,1113],[20240708,8636.97,8636.67,8636.96,8631.44,8631.44,8329944,832995328.0,1114],[20240708,8631.44,8631.08,8633.16,8630.55,8632.09,6130720,613072896.0,1115],[20240708,8632.09,8632.13,8632.36,8628.94,8629.01,6568498,656850944.0,1116],[20240708,8629.01,8628.44,8628.44,8624.71,8625.42,7291361,729137152.0,1117],[20240708,8625.42,8624.68,8626.15,8624.68,8625.21,5481256,548126720.0,1118],[20240708,8625.21,8625.48,8626.11,8624.23,8625.95,5357886,535789568.0,1119],[20240708,8625.95,8625.44,8625.44,8621.99,8622.01,7439637,743964672.0,1120],[20240708,8622.01,8621.5,8622.98,8621.32,8622.32,6252946,625295360.0,1121],[20240708,8622.32,8622.9,8625.12,8622.9,8624.18,5377710,537772032.0,1122],[20240708,8624.18,8624.45,8628.21,8623.48,8628.21,6038478,603848704.0,1123],[20240708,8628.21,8628.9,8631.01,8628.9,8630.21,6178889,617889792.0,1124],[20240708,8630.21,8630.0,8632.17,8629.77,8631.92,4643707,464371712.0,1125],[20240708,8631.92,8632.32,8632.39,8626.86,8627.48,7827281,782729216.0,1126],[20240708,8627.48,8627.34,8627.34,8623.84,8624.67,6642393,664240128.0,1127],[20240708,8624.67,8624.53,8625.79,8622.74,8622.74,5626420,562642944.0,1128],[20240708,8622.74,8622.71,8623.7,8621.29,8623.14,5559081,555909120.0,1129],[20240708,8623.14,8622.39,8622.62,8621.45,8622.07,5531062,553107456.0,1130],[20240708,8622.07,8621.44,8621.44,8616.87,8617.23,18011250,1801125888.0,1301],[20240708,8617.23,8616.97,8617.72,8616.55,8617.72,6502798,650280960.0,1302],[20240708,8617.72,8618.76,8621.35,8618.61,8618.61,6564405,656441344.0,1303],[20240708,8618.61,8618.32,8618.32,8613.22,8613.22,7649024,764903424.0,1304],[20240708,8613.22,8612.82,8613.01,8611.79,8612.02,6356981,635699200.0,1305],[20240708,8612.02,8612.31,8612.31,8609.96,8610.3,7098850,709885952.0,1306],[20240708,8610.3,8609.72,8610.05,8607.53,8607.53,6616506,661651456.0,1307],[20240708,8607.53,8607.85,8609.17,8607.71,8608.66,7380983,738099200.0,1308],[20240708,8608.66,8608.88,8608.88,8605.16,8605.18,7424401,742440960.0,1309],[20240708,8605.18,8604.63,8608.05,8603.75,8607.32,7742906,774291456.0,1310],[20240708,8607.32,8606.68,8608.76,8606.46,8608.76,6763144,676315136.0,1311],[20240708,8608.76,8609.02,8609.02,8604.76,8604.76,6657958,665796608.0,1312],[20240708,8604.76,8604.4,8604.66,8601.5,8601.5,7071980,707198976.0,1313],[20240708,8601.5,8601.18,8604.46,8600.55,8604.13,7326424,732643328.0,1314],[20240708,8604.13,8603.5,8604.52,8602.15,8602.34,6433660,643366912.0,1315],[20240708,8602.34,8602.79,8602.79,8600.14,8600.82,7391961,739196928.0,1316],[20240708,8600.82,8601.22,8604.22,8601.11,8604.22,7251712,725172224.0,1317],[20240708,8604.22,8604.61,8608.01,8603.02,8603.02,7335763,733577216.0,1318],[20240708,8603.02,8602.79,8602.79,8600.06,8600.79,7259084,725909504.0,1319],[20240708,8600.79,8600.07,8600.88,8598.62,8598.62,6871274,687128576.0,1320],[20240708,8598.62,8598.63,8601.75,8598.63,8601.37,6744955,674496512.0,1321],[20240708,8601.37,8600.99,8600.99,8599.22,8600.43,6597828,659783680.0,1322],[20240708,8600.43,8600.62,8605.34,8600.62,8605.34,8259656,825966592.0,1323],[20240708,8605.34,8605.75,8605.75,8601.0,8601.6,7406049,740605952.0,1324],[20240708,8601.6,8601.29,8602.51,8601.29,8602.14,6022094,602210304.0,1325],[20240708,8602.14,8601.65,8602.24,8598.77,8599.15,7204363,720437248.0,1326],[20240708,8599.15,8599.02,8599.43,8597.69,8597.87,6253765,625377280.0,1327],[20240708,8597.87,8598.39,8598.5,8596.94,8597.07,6451682,645169152.0,1328],[20240708,8597.07,8597.12,8599.66,8597.12,8598.51,7273504,727351296.0,1329],[20240708,8598.51,8598.54,8598.54,8596.0,8596.0,6322086,632209408.0,1330],[20240708,8596.0,8596.41,8598.71,8596.32,8598.71,7126048,712605696.0,1331],[20240708,8598.71,8599.01,8607.53,8599.01,8607.15,10043381,1004339200.0,1332],[20240708,8607.15,8607.5,8608.16,8605.95,8607.45,7285627,728563712.0,1333],[20240708,8607.45,8607.38,8608.96,8606.78,8606.78,6808690,680869888.0,1334],[20240708,8606.78,8607.02,8607.02,8604.76,8605.01,6550150,655015936.0,1335],[20240708,8605.01,8604.99,8608.04,8604.63,8607.91,6359934,635994112.0,1336],[20240708,8607.91,8607.74,8608.25,8605.49,8608.01,6251469,625147904.0,1337],[20240708,8608.01,8607.6,8608.24,8605.44,8605.44,5782888,578289664.0,1338],[20240708,8605.44,8605.45,8607.95,8605.23,8606.83,7505992,750600192.0,1339],[20240708,8606.83,8607.12,8608.93,8607.11,8608.93,6530325,653033472.0,1340],[20240708,8608.93,8608.02,8608.02,8599.99,8600.34,9642464,964247552.0,1341],[20240708,8600.34,8599.92,8601.39,8599.77,8601.01,7951967,795197440.0,1342],[20240708,8601.01,8600.59,8600.82,8598.14,8598.79,7429969,742998016.0,1343],[20240708,8598.79,8598.55,8598.61,8596.84,8597.21,7788780,778878976.0,1344],[20240708,8597.21,8597.49,8598.27,8592.12,8592.12,11656223,1165623296.0,1345],[20240708,8592.12,8592.05,8592.05,8587.72,8588.03,12030270,1203027968.0,1346],[20240708,8588.03,8587.63,8588.68,8585.39,8585.39,9522533,952254464.0,1347],[20240708,8585.39,8585.77,8585.77,8583.08,8583.08,8959089,895909888.0,1348],[20240708,8583.08,8582.87,8584.48,8582.18,8583.47,8747080,874708992.0,1349],[20240708,8583.47,8583.3,8583.3,8580.65,8581.46,8168725,816873472.0,1350],[20240708,8581.46,8580.91,8581.87,8578.6,8579.3,8745767,874577920.0,1351],[20240708,8579.3,8579.26,8580.34,8578.13,8578.13,8141364,814137344.0,1352],[20240708,8578.13,8578.08,8578.4,8575.23,8575.81,9281358,928137216.0,1353],[20240708,8575.81,8575.65,8578.41,8574.0,8574.0,10351894,1035190272.0,1354],[20240708,8574.0,8574.33,8574.5,8572.72,8573.16,8733973,873398272.0,1355],[20240708,8573.16,8573.01,8580.97,8573.01,8580.97,10499184,1049919488.0,1356],[20240708,8580.97,8581.33,8581.33,8575.75,8576.65,7316102,731611136.0,1357],[20240708,8576.65,8576.19,8576.25,8570.09,8570.09,9705546,970555392.0,1358],[20240708,8570.09,8569.86,8569.87,8568.38,8569.59,8457738,845774848.0,1359],[20240708,8569.59,8569.58,8570.27,8567.3,8567.3,8655985,865599488.0,1400],[20240708,8567.3,8567.41,8569.55,8565.66,8567.56,10493450,1049346048.0,1401],[20240708,8567.56,8567.53,8569.19,8565.78,8568.4,10104168,1010417664.0,1402],[20240708,8568.4,8568.52,8568.64,8564.97,8565.15,9095076,909508608.0,1403],[20240708,8565.15,8565.52,8572.67,8563.22,8572.67,12760179,1276018688.0,1404],[20240708,8572.67,8574.77,8580.54,8574.77,8578.94,14043210,1404321792.0,1405],[20240708,8578.94,8578.61,8579.73,8573.04,8575.73,8790662,879067136.0,1406],[20240708,8575.73,8574.85,8574.85,8571.14,8571.14,7177165,717717504.0,1407],[20240708,8571.14,8571.5,8571.5,8567.05,8567.52,8791154,879116288.0,1408],[20240708,8567.52,8567.26,8567.44,8565.99,8565.99,7034624,703463424.0,1409],[20240708,8565.99,8566.62,8572.52,8566.09,8571.0,8403835,840384512.0,1410],[20240708,8571.0,8570.8,8572.46,8570.8,8571.11,5953771,595378176.0,1411],[20240708,8571.11,8571.95,8576.21,8571.95,8575.84,6856694,685670400.0,1412],[20240708,8575.84,8576.04,8577.01,8575.46,8577.01,5722265,572227584.0,1413],[20240708,8577.01,8577.06,8577.09,8575.12,8575.77,5788291,578830336.0,1414],[20240708,8575.77,8575.46,8575.74,8574.14,8574.55,6810330,681033728.0,1415],[20240708,8574.55,8575.08,8581.63,8574.77,8581.11,9200916,920092672.0,1416],[20240708,8581.11,8581.27,8581.75,8574.08,8574.08,8579636,857964544.0,1417],[20240708,8574.08,8574.7,8575.05,8571.83,8571.83,6741351,674136064.0,1418],[20240708,8571.83,8571.96,8571.96,8566.09,8566.09,9238274,923828224.0,1419],[20240708,8566.09,8566.25,8566.25,8564.08,8564.08,8548014,854802432.0,1420],[20240708,8564.08,8563.96,8563.96,8561.25,8563.15,9208782,920879104.0,1421],[20240708,8563.15,8564.24,8566.58,8563.88,8564.3,9091470,909148160.0,1422],[20240708,8564.3,8564.1,8564.4,8560.77,8560.82,8442994,844300288.0,1423],[20240708,8560.82,8560.68,8564.15,8560.42,8561.74,10110395,1011040256.0,1424],[20240708,8561.74,8561.57,8561.57,8558.04,8558.33,9226312,922632192.0,1425],[20240708,8558.33,8557.78,8561.36,8557.78,8561.36,10236058,1023606784.0,1426],[20240708,8561.36,8560.9,8568.58,8560.56,8567.04,11738143,1173815296.0,1427],[20240708,8567.04,8567.37,8567.37,8564.89,8565.53,7253026,725303296.0,1428],[20240708,8565.53,8565.51,8565.51,8561.16,8561.16,7851532,785154048.0,1429],[20240708,8561.16,8561.96,8561.96,8558.25,8558.66,9658030,965804032.0,1430],[20240708,8558.66,8558.42,8576.32,8558.42,8576.32,13866589,1386659840.0,1431],[20240708,8576.32,8576.5,8579.59,8575.02,8578.05,10670561,1067057152.0,1432],[20240708,8578.05,8577.92,8577.92,8573.47,8574.47,8821463,882147328.0,1433],[20240708,8574.47,8575.19,8580.66,8575.19,8575.84,8686297,868630528.0,1434],[20240708,8575.84,8574.46,8575.67,8571.74,8575.1,8616333,861634560.0,1435],[20240708,8575.1,8573.52,8576.58,8572.24,8572.24,7630348,763035648.0,1436],[20240708,8572.24,8571.72,8571.72,8566.15,8566.15,10320764,1032077312.0,1437],[20240708,8566.15,8565.42,8565.42,8561.27,8563.91,10211809,1021181952.0,1438],[20240708,8563.91,8563.58,8564.49,8558.99,8560.81,10953024,1095303168.0,1439],[20240708,8560.81,8560.5,8562.51,8559.63,8560.54,11504834,1150484480.0,1440],[20240708,8560.54,8559.99,8559.99,8554.57,8555.69,14150851,1415086080.0,1441],[20240708,8555.69,8555.46,8555.95,8549.73,8549.73,16264716,1626472448.0,1442],[20240708,8549.73,8550.3,8550.3,8543.07,8543.07,19275440,1927544832.0,1443],[20240708,8543.07,8543.34,8543.34,8539.44,8541.88,20037621,2003763200.0,1444],[20240708,8541.88,8540.99,8545.35,8539.42,8541.55,17562000,1756200960.0,1445],[20240708,8541.55,8541.52,8547.04,8540.58,8547.04,16967589,1696759808.0,1446],[20240708,8547.04,8547.43,8551.52,8547.13,8547.85,16311571,1631158272.0,1447],[20240708,8547.85,8548.8,8560.35,8548.8,8560.32,15155847,1515585536.0,1448],[20240708,8560.32,8561.15,8565.52,8560.04,8564.57,14729862,1472987136.0,1449],[20240708,8564.57,8565.12,8565.83,8561.11,8561.25,13444045,1344405504.0,1450],[20240708,8561.25,8562.35,8562.78,8558.44,8558.44,14320590,1432059904.0,1451],[20240708,8558.44,8558.74,8562.54,8556.57,8562.54,15921962,1592197120.0,1452],[20240708,8562.54,8562.88,8564.48,8562.29,8564.12,15253495,1525350400.0,1453],[20240708,8564.12,8564.83,8566.22,8563.77,8564.95,16746077,1674608640.0,1454],[20240708,8564.95,8565.53,8566.67,8561.75,8563.96,19001497,1900150784.0,1455],[20240708,8563.96,8563.5,8566.22,8563.5,8564.53,22106921,2210693120.0,1456],[20240708,8564.53,8563.92,8565.68,8563.12,8565.68,24570746,2457075712.0,1457],[20240708,8565.68,8565.52,8565.55,8565.52,8565.55,1800273,180027392.0,1458],[20240708,8565.55,8565.55,8565.55,8565.55,8565.55,0,0.0,1459],[20240708,8565.55,8561.98,8561.98,8561.95,8561.95,40484863,4048486400.0,1500],[20240709,8561.95,8548.16,8560.2,8540.69,8546.38,102450495,10245050368.0,931],[20240709,8546.38,8544.5,8549.68,8537.83,8547.2,50003693,5000370176.0,932],[20240709,8547.2,8547.34,8561.01,8546.36,8560.08,46475030,4647503872.0,933],[20240709,8560.08,8560.23,8564.88,8548.94,8549.92,45754091,4575410176.0,934],[20240709,8549.92,8550.88,8560.64,8550.88,8552.84,36540999,3654100992.0,935],[20240709,8552.84,8550.63,8550.63,8540.35,8546.16,36133592,3613360128.0,936],[20240709,8546.16,8546.24,8566.33,8544.99,8565.38,43427502,4342751232.0,937],[20240709,8565.38,8564.75,8576.29,8562.08,8573.8,31896036,3189604352.0,938],[20240709,8573.8,8577.03,8593.66,8577.03,8593.66,36305706,3630571520.0,939],[20240709,8593.66,8595.15,8605.03,8593.2,8605.01,34175541,3417554944.0,940],[20240709,8605.01,8603.28,8611.28,8602.62,8604.72,36779367,3677937664.0,941],[20240709,8604.72,8604.21,8605.68,8600.84,8602.05,33087150,3308716032.0,942],[20240709,8602.05,8602.65,8604.93,8597.43,8604.15,31097478,3109748736.0,943],[20240709,8604.15,8604.02,8604.02,8594.14,8594.14,30234205,3023421440.0,944],[20240709,8594.14,8593.52,8596.2,8591.53,8591.53,31825049,3182505984.0,945],[20240709,8591.53,8591.19,8591.5,8579.67,8591.5,36473560,3647356928.0,946],[20240709,8591.5,8591.67,8612.19,8591.67,8606.8,40370986,4037099520.0,947],[20240709,8606.8,8605.68,8611.74,8604.73,8610.69,29021708,2902171648.0,948],[20240709,8610.69,8611.51,8613.47,8593.26,8593.26,31242802,3124281344.0,949],[20240709,8593.26,8593.16,8601.97,8592.67,8599.92,21415598,2141560832.0,950],[20240709,8599.92,8599.64,8617.76,8599.64,8617.76,28078152,2807816192.0,951],[20240709,8617.76,8617.21,8617.92,8611.57,8613.06,22746225,2274623488.0,952],[20240709,8613.06,8612.61,8621.45,8611.75,8614.04,23476624,2347663360.0,953],[20240709,8614.04,8614.53,8617.28,8609.99,8617.1,20320001,2032001024.0,954],[20240709,8617.1,8617.34,8617.34,8611.4,8611.4,19416343,1941635072.0,955],[20240709,8611.4,8611.94,8619.64,8611.94,8613.86,21734594,2173460480.0,956],[20240709,8613.86,8613.7,8614.42,8606.55,8607.21,21711574,2171158528.0,957],[20240709,8607.21,8607.3,8608.93,8605.53,8605.53,18108896,1810890752.0,958],[20240709,8605.53,8604.46,8604.46,8598.37,8598.37,21752453,2175246336.0,959],[20240709,8598.37,8598.39,8598.65,8592.63,8592.63,20949965,2094997504.0,1000],[20240709,8592.63,8592.44,8592.79,8590.16,8590.16,26310400,2631041024.0,1001],[20240709,8590.16,8590.91,8590.91,8577.46,8577.8,25713614,2571362304.0,1002],[20240709,8577.8,8577.67,8577.84,8569.51,8570.13,23719764,2371977216.0,1003],[20240709,8570.13,8569.64,8573.02,8567.06,8570.16,24937012,2493702144.0,1004],[20240709,8570.16,8569.52,8569.52,8562.07,8562.07,22086687,2208669696.0,1005],[20240709,8562.07,8561.26,8561.89,8557.08,8559.82,24529297,2452930560.0,1006],[20240709,8559.82,8559.1,8559.1,8553.99,8553.99,19505879,1950588928.0,1007],[20240709,8553.99,8554.61,8557.39,8553.33,8555.8,20822006,2082201600.0,1008],[20240709,8555.8,8555.95,8557.68,8554.57,8554.57,16300677,1630068736.0,1009],[20240709,8554.57,8553.3,8553.4,8543.18,8544.09,20161733,2016174080.0,1010],[20240709,8544.09,8544.96,8549.3,8544.24,8547.12,20641127,2064113664.0,1011],[20240709,8547.12,8547.62,8547.78,8542.2,8542.85,15245301,1524531200.0,1012],[20240709,8542.85,8541.35,8541.55,8538.34,8538.52,15506545,1550655488.0,1013],[20240709,8538.52,8538.92,8550.38,8538.92,8549.6,19883530,1988354048.0,1014],[20240709,8549.6,8548.97,8548.97,8546.77,8546.83,12947692,1294770176.0,1015],[20240709,8546.83,8546.3,8546.76,8541.77,8545.96,13237199,1323720704.0,1016],[20240709,8545.96,8545.91,8545.91,8540.75,8540.75,12005612,1200562176.0,1017],[20240709,8540.75,8540.06,8542.08,8538.13,8538.13,16099236,1609924608.0,1018],[20240709,8538.13,8537.54,8537.54,8534.14,8534.39,18489498,1848950784.0,1019],[20240709,8534.39,8533.87,8546.26,8533.44,8545.06,19897620,1989763072.0,1020],[20240709,8545.06,8544.62,8544.62,8540.61,8542.02,11731429,1173143552.0,1021],[20240709,8542.02,8542.66,8550.8,8542.66,8550.33,12643688,1264369664.0,1022],[20240709,8550.33,8551.43,8551.43,8545.86,8546.29,10917306,1091731456.0,1023],[20240709,8546.29,8545.98,8545.98,8541.63,8541.68,13019863,1301987328.0,1024],[20240709,8541.68,8540.91,8545.09,8539.88,8543.92,11329035,1132904448.0,1025],[20240709,8543.92,8543.4,8543.49,8539.87,8539.87,10186087,1018609664.0,1026],[20240709,8539.87,8539.0,8539.16,8534.13,8539.01,16688898,1668890624.0,1027],[20240709,8539.01,8539.18,8546.36,8539.18,8544.97,15890668,1589067776.0,1028],[20240709,8544.97,8543.52,8543.7,8532.17,8532.17,13910498,1391050752.0,1029],[20240709,8532.17,8531.65,8531.65,8528.21,8528.21,15396691,1539670016.0,1030],[20240709,8528.21,8527.49,8540.03,8527.2,8538.7,18204090,1820409856.0,1031],[20240709,8538.7,8539.03,8539.19,8534.72,8535.88,11644098,1164410880.0,1032],[20240709,8535.88,8535.81,8535.96,8533.69,8534.36,9773374,977338368.0,1033],[20240709,8534.36,8534.58,8542.78,8534.58,8541.69,13854136,1385414656.0,1034],[20240709,8541.69,8540.69,8540.69,8535.71,8536.1,10787216,1078722560.0,1035],[20240709,8536.1,8534.69,8534.98,8532.69,8532.85,11239904,1123991552.0,1036],[20240709,8532.85,8533.72,8540.69,8533.72,8540.09,13903125,1390313472.0,1037],[20240709,8540.09,8539.38,8543.57,8539.38,8541.23,12287172,1228718080.0,1038],[20240709,8541.23,8541.34,8542.24,8539.39,8539.63,11298235,1129824256.0,1039],[20240709,8539.63,8541.24,8547.98,8541.24,8547.47,11324286,1132429312.0,1040],[20240709,8547.47,8547.29,8548.42,8546.37,8547.38,11525806,1152581632.0,1041],[20240709,8547.38,8547.45,8549.08,8545.9,8546.09,11039040,1103904768.0,1042],[20240709,8546.09,8544.99,8545.06,8544.07,8544.47,10005208,1000521728.0,1043],[20240709,8544.47,8544.3,8546.31,8541.57,8541.57,10057474,1005748224.0,1044],[20240709,8541.57,8542.44,8542.85,8539.39,8539.44,11337388,1133740032.0,1045],[20240709,8539.44,8539.12,8543.59,8538.17,8538.43,12180184,1218019328.0,1046],[20240709,8538.43,8538.26,8538.26,8532.69,8532.69,9279724,927973376.0,1047],[20240709,8532.69,8531.9,8532.23,8530.22,8530.22,12748546,1274855424.0,1048],[20240709,8530.22,8530.68,8530.85,8526.84,8526.84,12147743,1214775296.0,1049],[20240709,8526.84,8526.71,8535.97,8525.95,8533.88,15358023,1535803392.0,1050],[20240709,8533.88,8534.52,8534.52,8526.6,8526.6,9068043,906805248.0,1051],[20240709,8526.6,8526.46,8528.92,8524.3,8528.41,10624360,1062436864.0,1052],[20240709,8528.41,8528.23,8528.23,8523.87,8523.87,8085982,808599552.0,1053],[20240709,8523.87,8523.54,8523.83,8521.39,8521.39,9182896,918290432.0,1054],[20240709,8521.39,8520.82,8520.82,8518.23,8518.23,10158398,1015840768.0,1055],[20240709,8518.23,8518.62,8525.41,8518.62,8522.94,12060743,1206075392.0,1056],[20240709,8522.94,8523.81,8523.82,8518.47,8518.47,7371316,737132544.0,1057],[20240709,8518.47,8517.98,8518.47,8515.51,8517.14,8214928,821493760.0,1058],[20240709,8517.14,8517.08,8517.08,8514.64,8514.64,8393186,839319552.0,1059],[20240709,8514.64,8514.46,8517.15,8513.17,8517.15,9238272,923828224.0,1100],[20240709,8517.15,8516.93,8539.14,8515.89,8539.14,20869604,2086961152.0,1101],[20240709,8539.14,8539.62,8542.01,8538.71,8541.29,14229329,1422934016.0,1102],[20240709,8541.29,8541.45,8549.46,8541.43,8549.46,13292818,1329283072.0,1103],[20240709,8549.46,8549.86,8551.52,8549.71,8551.26,14197054,1419706368.0,1104],[20240709,8551.26,8551.38,8554.28,8551.35,8554.28,11527772,1152778240.0,1105],[20240709,8554.28,8554.61,8554.85,8548.42,8548.62,12188866,1218887680.0,1106],[20240709,8548.62,8548.18,8550.05,8546.81,8550.05,7548757,754876416.0,1107],[20240709,8550.05,8549.84,8549.84,8543.45,8543.45,8854559,885456896.0,1108],[20240709,8543.45,8543.87,8544.22,8542.55,8543.76,7254171,725417984.0,1109],[20240709,8543.76,8543.9,8547.92,8543.66,8547.92,8217876,821788672.0,1110],[20240709,8547.92,8547.97,8551.89,8547.97,8549.77,10779188,1077919744.0,1111],[20240709,8549.77,8549.24,8549.24,8540.26,8540.26,11363440,1136345088.0,1112],[20240709,8540.26,8539.86,8541.94,8539.65,8540.36,6559161,655917056.0,1113],[20240709,8540.36,8540.09,8544.56,8539.76,8544.02,7834985,783499264.0,1114],[20240709,8544.02,8543.76,8546.03,8543.76,8545.45,7209280,720928768.0,1115],[20240709,8545.45,8546.66,8560.82,8546.66,8560.82,14356469,1435648000.0,1116],[20240709,8560.82,8560.11,8587.3,8560.11,8587.3,27979767,2797977600.0,1117],[20240709,8587.3,8587.37,8594.4,8584.6,8592.74,21732875,2173288448.0,1118],[20240709,8592.74,8592.5,8600.35,8591.78,8600.35,19415192,1941520384.0,1119],[20240709,8600.35,8602.33,8615.16,8602.33,8614.32,25503323,2550333440.0,1120],[20240709,8614.32,8613.29,8617.49,8609.09,8613.27,22859440,2285944832.0,1121],[20240709,8613.27,8612.19,8612.19,8601.82,8601.96,16599769,1659977728.0,1122],[20240709,8601.96,8601.32,8612.4,8600.96,8607.41,15840697,1584070656.0,1123],[20240709,8607.41,8607.41,8607.41,8590.06,8590.06,14749358,1474936832.0,1124],[20240709,8590.06,8590.1,8590.14,8582.06,8582.09,10702511,1070252032.0,1125],[20240709,8582.09,8581.65,8581.65,8571.05,8574.3,12741173,1274118144.0,1126],[20240709,8574.3,8574.21,8574.21,8571.89,8573.16,7260559,726056960.0,1127],[20240709,8573.16,8573.31,8579.85,8573.25,8579.27,8142183,814219264.0,1128],[20240709,8579.27,8580.06,8580.06,8577.39,8579.98,6941728,694173696.0,1129],[20240709,8579.98,8580.72,8585.19,8580.72,8584.6,8625509,862552064.0,1130],[20240709,8584.6,8589.09,8607.45,8589.09,8607.3,28929383,2892939264.0,1301],[20240709,8607.3,8607.61,8615.49,8607.61,8614.06,13212703,1321271296.0,1302],[20240709,8614.06,8614.56,8622.97,8614.56,8621.43,15614105,1561411584.0,1303],[20240709,8621.43,8621.13,8626.1,8621.12,8624.61,14091051,1409105920.0,1304],[20240709,8624.61,8624.2,8630.8,8624.2,8630.58,15941623,1594163200.0,1305],[20240709,8630.58,8630.65,8632.19,8625.95,8626.32,14708890,1470889984.0,1306],[20240709,8626.32,8626.32,8631.23,8624.58,8629.03,14237030,1423704064.0,1307],[20240709,8629.03,8629.25,8629.25,8620.63,8620.8,12188374,1218838528.0,1308],[20240709,8620.8,8620.84,8620.97,8616.96,8619.19,13201888,1320189952.0,1309],[20240709,8619.19,8619.6,8619.6,8611.91,8611.91,10740355,1074036736.0,1310],[20240709,8611.91,8611.89,8612.59,8610.59,8612.0,9538754,953876480.0,1311],[20240709,8612.0,8611.77,8611.77,8605.92,8606.19,8559974,855998464.0,1312],[20240709,8606.19,8605.57,8616.26,8605.38,8615.5,13267757,1326776320.0,1313],[20240709,8615.5,8615.27,8616.63,8611.79,8611.79,9919031,991903744.0,1314],[20240709,8611.79,8611.01,8611.01,8603.56,8603.92,11263663,1126367232.0,1315],[20240709,8603.92,8604.58,8613.51,8604.58,8612.54,11946218,1194622976.0,1316],[20240709,8612.54,8612.94,8612.94,8609.99,8610.38,9201244,920125440.0,1317],[20240709,8610.38,8610.29,8616.67,8610.29,8616.18,9881672,988168192.0,1318],[20240709,8616.18,8616.24,8620.94,8615.61,8620.86,11703409,1170341888.0,1319],[20240709,8620.86,8620.81,8621.23,8618.87,8618.87,11972761,1197277184.0,1320],[20240709,8618.87,8618.86,8618.86,8615.85,8618.12,11274311,1127432192.0,1321],[20240709,8618.12,8618.15,8618.57,8616.08,8616.54,10776238,1077624832.0,1322],[20240709,8616.54,8616.54,8619.84,8616.24,8619.84,10067794,1006780416.0,1323],[20240709,8619.84,8620.1,8624.26,8620.1,8623.87,14126114,1412612096.0,1324],[20240709,8623.87,8623.75,8623.75,8610.44,8610.44,15580682,1558069248.0,1325],[20240709,8610.44,8610.29,8610.29,8604.12,8604.42,12006021,1200603136.0,1326],[20240709,8604.42,8604.04,8604.65,8602.88,8604.65,9542360,954236928.0,1327],[20240709,8604.65,8604.84,8608.25,8604.8,8608.12,9719962,971997184.0,1328],[20240709,8608.12,8607.98,8609.84,8607.5,8609.84,8684002,868401152.0,1329],[20240709,8609.84,8609.46,8622.0,8609.46,8622.0,14106451,1410646016.0,1330],[20240709,8622.0,8622.43,8635.67,8622.43,8635.67,21024921,2102493184.0,1331],[20240709,8635.67,8636.12,8642.99,8635.6,8642.99,20042047,2004205568.0,1332],[20240709,8642.99,8642.81,8646.41,8642.81,8645.15,18659564,1865957376.0,1333],[20240709,8645.15,8644.75,8644.75,8642.52,8643.92,14776721,1477672960.0,1334],[20240709,8643.92,8644.3,8649.14,8643.92,8648.97,14166415,1416642560.0,1335],[20240709,8648.97,8648.71,8648.71,8640.37,8640.6,15614600,1561460736.0,1336],[20240709,8640.6,8641.24,8642.45,8639.69,8642.45,11608876,1160888320.0,1337],[20240709,8642.45,8642.99,8643.89,8642.51,8643.54,11525643,1152565248.0,1338],[20240709,8643.54,8644.22,8651.85,8644.22,8651.85,13372286,1337229312.0,1339],[20240709,8651.85,8650.94,8657.01,8650.79,8657.01,16390873,1639088128.0,1340],[20240709,8657.01,8656.68,8669.18,8656.68,8669.18,21048189,2104819712.0,1341],[20240709,8669.18,8669.55,8669.55,8663.78,8665.14,18942844,1894285312.0,1342],[20240709,8665.14,8665.36,8667.85,8661.88,8667.85,15225314,1522532352.0,1343],[20240709,8667.85,8669.09,8680.56,8669.09,8680.56,18392011,1839202304.0,1344],[20240709,8680.56,8681.47,8689.59,8681.47,8689.59,22123961,2212397056.0,1345],[20240709,8689.59,8690.19,8702.4,8690.19,8702.4,24827319,2482733056.0,1346],[20240709,8702.4,8702.63,8703.9,8699.57,8701.47,24615312,2461532160.0,1347],[20240709,8701.47,8701.32,8701.32,8698.39,8698.57,18154776,1815478272.0,1348],[20240709,8698.57,8697.92,8698.28,8696.4,8696.52,14932695,1493270528.0,1349],[20240709,8696.52,8696.59,8705.29,8696.59,8703.21,19592635,1959264256.0,1350],[20240709,8703.21,8702.71,8711.74,8702.71,8711.74,18927116,1892712448.0,1351],[20240709,8711.74,8711.11,8713.29,8709.5,8709.69,19121759,1912176640.0,1352],[20240709,8709.69,8710.14,8716.78,8710.14,8716.78,15960626,1596063744.0,1353],[20240709,8716.78,8716.73,8716.73,8713.2,8716.41,17435845,1743585280.0,1354],[20240709,8716.41,8716.69,8716.77,8709.23,8709.23,16746404,1674641408.0,1355],[20240709,8709.23,8708.41,8708.65,8703.88,8703.91,17105870,1710587904.0,1356],[20240709,8703.91,8704.45,8713.1,8704.45,8712.75,16734608,1673461760.0,1357],[20240709,8712.75,8713.19,8715.74,8710.78,8710.78,13794992,1379500032.0,1358],[20240709,8710.78,8710.39,8710.64,8708.27,8708.35,11625421,1162543104.0,1359],[20240709,8708.35,8708.16,8708.2,8703.52,8703.52,13151754,1315176448.0,1400],[20240709,8703.52,8704.53,8720.54,8704.53,8720.16,26682974,2668298240.0,1401],[20240709,8720.16,8720.79,8724.65,8720.79,8724.65,18218015,1821802496.0,1402],[20240709,8724.65,8723.71,8725.31,8723.16,8723.16,15869534,1586954240.0,1403],[20240709,8723.16,8723.7,8728.42,8723.7,8727.42,14635489,1463549952.0,1404],[20240709,8727.42,8726.99,8726.99,8724.19,8725.25,15879036,1587904512.0,1405],[20240709,8725.25,8725.71,8732.09,8725.71,8732.09,15681115,1568112640.0,1406],[20240709,8732.09,8733.25,8733.87,8724.26,8724.9,19243982,1924399104.0,1407],[20240709,8724.9,8724.17,8724.17,8720.17,8720.47,13792041,1379205120.0,1408],[20240709,8720.47,8720.13,8724.34,8719.61,8722.85,13852333,1385234432.0,1409],[20240709,8722.85,8723.2,8723.88,8722.45,8723.55,11605759,1160577024.0,1410],[20240709,8723.55,8723.6,8724.48,8711.14,8711.14,17079326,1707933696.0,1411],[20240709,8711.14,8710.52,8710.78,8708.55,8709.32,15246284,1524629504.0,1412],[20240709,8709.32,8709.24,8710.14,8708.79,8709.62,12343039,1234305024.0,1413],[20240709,8709.62,8709.34,8717.52,8709.34,8716.01,14947112,1494712320.0,1414],[20240709,8716.01,8716.48,8716.48,8713.57,8713.57,11112273,1111228416.0,1415],[20240709,8713.57,8713.81,8715.21,8713.21,8714.08,10762312,1076232192.0,1416],[20240709,8714.08,8714.17,8714.67,8706.78,8706.78,12010772,1201078272.0,1417],[20240709,8706.78,8706.72,8706.72,8699.75,8699.75,13862495,1386250240.0,1418],[20240709,8699.75,8699.49,8703.12,8699.49,8702.82,12262432,1226244096.0,1419],[20240709,8702.82,8701.94,8705.27,8701.94,8705.27,12063204,1206321152.0,1420],[20240709,8705.27,8704.48,8706.99,8703.62,8705.64,15648350,1564835840.0,1421],[20240709,8705.64,8704.6,8706.0,8704.6,8705.85,10930740,1093074944.0,1422],[20240709,8705.85,8705.94,8706.83,8705.14,8705.4,10059111,1005912064.0,1423],[20240709,8705.4,8705.39,8706.25,8704.83,8704.88,10863893,1086390272.0,1424],[20240709,8704.88,8705.14,8706.09,8704.33,8705.17,11778450,1177845760.0,1425],[20240709,8705.17,8705.23,8705.23,8702.48,8702.61,12581919,1258192896.0,1426],[20240709,8702.61,8701.82,8708.99,8701.82,8708.97,15406520,1540653056.0,1427],[20240709,8708.97,8708.88,8708.9,8707.12,8707.3,11501559,1150156800.0,1428],[20240709,8707.3,8707.27,8707.74,8706.05,8707.14,10610924,1061093376.0,1429],[20240709,8707.14,8706.4,8708.78,8706.4,8708.14,12115958,1211596800.0,1430],[20240709,8708.14,8707.8,8713.3,8707.8,8713.3,15355074,1535508480.0,1431],[20240709,8713.3,8713.37,8716.53,8713.37,8714.43,14499175,1449918464.0,1432],[20240709,8714.43,8714.06,8715.59,8713.87,8714.8,12676621,1267662848.0,1433],[20240709,8714.8,8714.27,8714.27,8712.11,8712.31,12164455,1216446464.0,1434],[20240709,8712.31,8711.9,8712.26,8707.11,8707.57,12859137,1285914624.0,1435],[20240709,8707.57,8707.29,8707.29,8699.57,8699.57,14784913,1478492160.0,1436],[20240709,8699.57,8699.58,8701.19,8699.58,8700.43,13003971,1300398080.0,1437],[20240709,8700.43,8700.28,8700.28,8698.09,8698.63,11587411,1158742016.0,1438],[20240709,8698.63,8698.65,8698.65,8695.04,8695.04,11708654,1170866176.0,1439],[20240709,8695.04,8695.08,8695.08,8692.34,8692.94,12888628,1288863744.0,1440],[20240709,8692.94,8692.82,8694.16,8690.43,8691.15,13676044,1367605248.0,1441],[20240709,8691.15,8690.57,8690.84,8689.09,8689.85,12967598,1296760832.0,1442],[20240709,8689.85,8689.51,8690.32,8689.16,8689.16,13081631,1308164096.0,1443],[20240709,8689.16,8689.04,8690.01,8688.93,8689.39,11745680,1174568960.0,1444],[20240709,8689.39,8689.36,8690.95,8689.12,8690.69,13457481,1345748992.0,1445],[20240709,8690.69,8691.02,8692.08,8690.09,8691.32,14624349,1462435840.0,1446],[20240709,8691.32,8692.28,8693.29,8691.9,8692.13,14272749,1427275776.0,1447],[20240709,8692.13,8692.25,8694.52,8692.25,8694.49,13829395,1382940672.0,1448],[20240709,8694.49,8694.72,8694.77,8693.66,8694.77,15481888,1548189696.0,1449],[20240709,8694.77,8694.16,8695.62,8693.28,8695.34,15604766,1560477696.0,1450],[20240709,8695.34,8695.16,8695.76,8694.38,8695.65,18077767,1807777792.0,1451],[20240709,8695.65,8695.37,8698.67,8695.01,8698.67,19016571,1901658112.0,1452],[20240709,8698.67,8697.96,8699.81,8697.61,8699.81,17785148,1778515968.0,1453],[20240709,8699.81,8699.64,8701.17,8699.46,8701.17,20405281,2040528896.0,1454],[20240709,8701.17,8701.17,8702.68,8700.84,8702.51,23451064,2345107456.0,1455],[20240709,8702.51,8702.08,8702.46,8701.19,8702.01,26464739,2646474752.0,1456],[20240709,8702.01,8702.03,8705.41,8702.03,8705.2,30314649,3031465984.0,1457],[20240709,8705.2,8705.51,8705.51,8705.51,8705.51,2338651,233865216.0,1458],[20240709,8705.51,8705.51,8705.51,8705.51,8705.51,0,0.0,1459],[20240709,8705.51,8705.94,8705.94,8705.94,8705.94,51977256,5197725696.0,1500],[20240710,8705.94,8672.33,8682.74,8664.92,8679.91,172271771,17227177984.0,931],[20240710,8679.91,8681.22,8698.77,8681.22,8698.77,74067713,7406772224.0,932],[20240710,8698.77,8698.94,8699.44,8692.7,8697.24,67591465,6759147520.0,933],[20240710,8697.24,8697.09,8700.87,8689.19,8689.51,56531404,5653141504.0,934],[20240710,8689.51,8689.76,8691.85,8685.84,8690.04,53183765,5318377472.0,935],[20240710,8690.04,8690.27,8700.77,8690.27,8700.39,50326152,5032615936.0,936],[20240710,8700.39,8700.37,8705.01,8700.08,8702.56,46950430,4695044096.0,937],[20240710,8702.56,8700.64,8702.14,8691.14,8691.26,43182069,4318208000.0,938],[20240710,8691.26,8691.47,8708.76,8691.47,8708.17,45749359,4574937088.0,939],[20240710,8708.17,8709.55,8719.08,8709.55,8719.08,39429806,3942981632.0,940],[20240710,8719.08,8718.54,8727.03,8718.54,8725.25,44034408,4403441664.0,941],[20240710,8725.25,8725.57,8727.27,8722.59,8726.2,38065757,3806576640.0,942],[20240710,8726.2,8724.85,8727.26,8722.62,8727.26,34996541,3499655168.0,943],[20240710,8727.26,8728.04,8734.68,8728.04,8731.32,36166357,3616636928.0,944],[20240710,8731.32,8731.49,8733.79,8730.55,8731.3,34184878,3418488832.0,945],[20240710,8731.3,8731.75,8751.13,8731.75,8751.13,36871280,3687129088.0,946],[20240710,8751.13,8751.07,8751.07,8741.13,8744.48,41477395,4147740672.0,947],[20240710,8744.48,8744.43,8748.49,8744.43,8745.38,33935432,3393544192.0,948],[20240710,8745.38,8744.72,8748.13,8743.05,8743.05,34155797,3415580672.0,949],[20240710,8743.05,8743.36,8750.2,8743.36,8747.33,33634703,3363471360.0,950],[20240710,8747.33,8746.68,8750.77,8744.85,8750.06,32868506,3286851584.0,951],[20240710,8750.06,8749.39,8753.78,8748.65,8753.47,31207412,3120742400.0,952],[20240710,8753.47,8752.67,8755.56,8750.35,8750.97,33801002,3380101120.0,953],[20240710,8750.97,8750.82,8750.82,8743.31,8743.31,30608335,3060834304.0,954],[20240710,8743.31,8742.42,8746.81,8736.73,8736.79,32293101,3229310976.0,955],[20240710,8736.79,8737.02,8747.49,8737.02,8747.49,32539679,3253968896.0,956],[20240710,8747.49,8749.52,8757.08,8749.21,8749.21,33462344,3346235392.0,957],[20240710,8749.21,8749.1,8749.22,8737.9,8737.9,24308275,2430828544.0,958],[20240710,8737.9,8738.11,8743.78,8738.1,8743.78,22358006,2235801600.0,959],[20240710,8743.78,8743.32,8746.46,8743.32,8743.58,21213009,2121302016.0,1000],[20240710,8743.58,8743.58,8743.58,8740.2,8740.2,25254862,2525487104.0,1001],[20240710,8740.2,8740.07,8745.96,8739.11,8745.96,22557235,2255724544.0,1002],[20240710,8745.96,8745.79,8750.59,8744.64,8744.98,21617205,2161721344.0,1003],[20240710,8744.98,8745.62,8745.62,8742.67,8744.53,17531360,1753137152.0,1004],[20240710,8744.53,8745.21,8752.4,8745.21,8750.78,20834211,2083422208.0,1005],[20240710,8750.78,8751.32,8756.01,8751.32,8756.01,20081862,2008186880.0,1006],[20240710,8756.01,8756.29,8756.85,8752.95,8753.16,19137811,1913782272.0,1007],[20240710,8753.16,8752.66,8754.75,8750.43,8754.58,17283963,1728397312.0,1008],[20240710,8754.58,8754.36,8760.02,8754.36,8760.02,17561343,1756135424.0,1009],[20240710,8760.02,8760.57,8762.77,8755.6,8756.12,19791044,1979105280.0,1010],[20240710,8756.12,8755.38,8758.3,8753.02,8758.3,18508995,1850900480.0,1011],[20240710,8758.3,8759.21,8759.21,8751.59,8752.04,16986597,1698660352.0,1012],[20240710,8752.04,8752.04,8753.42,8748.62,8749.62,16858308,1685831680.0,1013],[20240710,8749.62,8750.31,8752.36,8748.87,8752.0,15667026,1566703616.0,1014],[20240710,8752.0,8752.31,8755.8,8751.02,8755.8,17321481,1732149248.0,1015],[20240710,8755.8,8755.68,8757.29,8753.44,8754.72,16021413,1602142208.0,1016],[20240710,8754.72,8754.49,8756.87,8751.78,8756.83,16007322,1600733184.0,1017],[20240710,8756.83,8756.85,8758.38,8755.39,8755.39,14325670,1432567808.0,1018],[20240710,8755.39,8755.29,8755.29,8752.33,8753.9,16584203,1658421248.0,1019],[20240710,8753.9,8753.55,8753.55,8747.47,8747.47,13881007,1388101632.0,1020],[20240710,8747.47,8747.51,8750.95,8745.65,8750.95,14893701,1489371136.0,1021],[20240710,8750.95,8751.3,8754.75,8750.75,8754.75,13804657,1380466688.0,1022],[20240710,8754.75,8754.62,8754.62,8750.06,8751.2,13949327,1394933760.0,1023],[20240710,8751.2,8751.42,8754.27,8751.13,8754.08,12237036,1223704576.0,1024],[20240710,8754.08,8754.0,8755.35,8751.95,8754.61,14452973,1445298176.0,1025],[20240710,8754.61,8754.42,8754.6,8752.06,8752.52,13656712,1365671936.0,1026],[20240710,8752.52,8753.04,8756.81,8751.9,8756.81,13004626,1300463616.0,1027],[20240710,8756.81,8757.03,8757.03,8753.88,8755.16,13517117,1351712768.0,1028],[20240710,8755.16,8755.32,8756.84,8753.01,8753.01,12757555,1275756544.0,1029],[20240710,8753.01,8753.33,8756.35,8753.33,8756.35,11597404,1159741440.0,1030],[20240710,8756.35,8755.43,8758.0,8753.32,8754.61,14734614,1473462272.0,1031],[20240710,8754.61,8754.36,8757.44,8754.36,8757.13,12941711,1294172160.0,1032],[20240710,8757.13,8757.48,8761.83,8756.23,8757.5,13809735,1380974592.0,1033],[20240710,8757.5,8757.62,8759.91,8757.62,8759.51,10991687,1099169792.0,1034],[20240710,8759.51,8759.88,8759.88,8752.63,8752.63,12659906,1265991680.0,1035],[20240710,8752.63,8752.49,8752.49,8749.43,8750.32,13397021,1339703296.0,1036],[20240710,8750.32,8750.24,8752.16,8749.87,8751.69,11091792,1109180416.0,1037],[20240710,8751.69,8752.03,8753.56,8750.42,8750.42,10103348,1010335744.0,1038],[20240710,8750.42,8750.44,8754.78,8750.09,8754.78,13527603,1352761344.0,1039],[20240710,8754.78,8754.95,8754.95,8751.59,8753.41,11228272,1122828288.0,1040],[20240710,8753.41,8753.89,8755.63,8753.82,8755.55,11683093,1168310272.0,1041],[20240710,8755.55,8756.06,8756.65,8754.47,8754.81,12166914,1216692224.0,1042],[20240710,8754.81,8754.27,8754.81,8753.96,8754.56,9577259,957726720.0,1043],[20240710,8754.56,8754.91,8758.32,8754.8,8757.78,9116374,911638528.0,1044],[20240710,8757.78,8758.47,8760.26,8757.82,8757.82,10566032,1056604160.0,1045],[20240710,8757.82,8757.93,8757.98,8755.92,8755.99,10690061,1069006848.0,1046],[20240710,8755.99,8756.57,8760.16,8756.57,8759.24,11602320,1160232960.0,1047],[20240710,8759.24,8759.82,8762.0,8758.87,8761.59,10578648,1057865728.0,1048],[20240710,8761.59,8761.3,8761.5,8757.31,8757.31,10462158,1046216704.0,1049],[20240710,8757.31,8756.13,8756.13,8750.97,8750.97,16396442,1639645184.0,1050],[20240710,8750.97,8750.88,8755.21,8750.88,8754.41,12382199,1238220800.0,1051],[20240710,8754.41,8755.42,8757.65,8755.39,8755.45,10441350,1044135936.0,1052],[20240710,8755.45,8755.87,8757.13,8755.43,8755.43,8643041,864305152.0,1053],[20240710,8755.43,8755.07,8756.28,8753.36,8753.74,9534331,953434112.0,1054],[20240710,8753.74,8753.51,8754.27,8753.2,8753.6,8795739,879575040.0,1055],[20240710,8753.6,8753.9,8753.9,8749.17,8749.17,11238103,1123811328.0,1056],[20240710,8749.17,8748.86,8749.19,8745.35,8745.35,12966618,1296662528.0,1057],[20240710,8745.35,8745.8,8745.8,8735.38,8735.38,19105537,1910554624.0,1058],[20240710,8735.38,8735.71,8735.71,8732.26,8732.26,14499665,1449967616.0,1059],[20240710,8732.26,8732.13,8734.82,8731.85,8734.51,11653111,1165312000.0,1100],[20240710,8734.51,8734.82,8735.31,8731.03,8731.03,11614280,1161428992.0,1101],[20240710,8731.03,8730.79,8730.79,8721.5,8721.5,17845441,1784545280.0,1102],[20240710,8721.5,8721.48,8721.52,8718.26,8718.35,13900993,1390100480.0,1103],[20240710,8718.35,8718.73,8718.73,8715.96,8715.96,13327882,1332789248.0,1104],[20240710,8715.96,8715.7,8722.41,8715.7,8722.41,13283974,1328398336.0,1105],[20240710,8722.41,8722.77,8723.41,8718.62,8718.74,10821952,1082195968.0,1106],[20240710,8718.74,8718.8,8719.41,8718.1,8718.58,9319211,931921920.0,1107],[20240710,8718.58,8719.13,8719.13,8717.86,8717.86,8964660,896466944.0,1108],[20240710,8717.86,8717.82,8718.36,8715.99,8716.0,9480919,948092928.0,1109],[20240710,8716.0,8715.63,8715.63,8713.05,8713.05,12742483,1274249216.0,1110],[20240710,8713.05,8711.58,8711.58,8705.24,8705.24,15733708,1573371904.0,1111],[20240710,8705.24,8705.25,8705.89,8702.95,8705.35,15773032,1577304064.0,1112],[20240710,8705.35,8705.49,8705.95,8704.94,8705.5,9394903,939491328.0,1113],[20240710,8705.5,8705.56,8709.81,8705.56,8709.65,9210580,921059328.0,1114],[20240710,8709.65,8709.48,8709.73,8707.59,8707.68,7362305,736231424.0,1115],[20240710,8707.68,8707.13,8708.89,8706.98,8708.89,7310531,731054080.0,1116],[20240710,8708.89,8708.4,8708.4,8701.62,8702.1,10113177,1011318784.0,1117],[20240710,8702.1,8702.47,8702.53,8700.36,8702.25,9445201,944521216.0,1118],[20240710,8702.25,8701.71,8712.96,8701.59,8712.96,12108915,1210892288.0,1119],[20240710,8712.96,8713.43,8715.72,8713.43,8715.72,8497552,849756160.0,1120],[20240710,8715.72,8716.04,8718.75,8715.79,8718.55,6813275,681328640.0,1121],[20240710,8718.55,8718.87,8720.4,8718.87,8719.84,6825400,682541056.0,1122],[20240710,8719.84,8720.82,8721.64,8720.61,8721.07,6800170,680017920.0,1123],[20240710,8721.07,8721.5,8723.01,8720.75,8722.94,6896345,689635328.0,1124],[20240710,8722.94,8723.37,8730.27,8723.37,8730.27,8591433,859144192.0,1125],[20240710,8730.27,8729.79,8731.58,8724.81,8726.03,8889131,888913920.0,1126],[20240710,8726.03,8726.93,8731.26,8726.4,8731.26,6059775,605978624.0,1127],[20240710,8731.26,8731.58,8732.53,8731.09,8732.17,6497067,649707520.0,1128],[20240710,8732.17,8731.76,8733.3,8727.37,8733.3,7802051,780206080.0,1129],[20240710,8733.3,8733.62,8735.81,8733.62,8734.71,8411701,841170944.0,1130],[20240710,8734.71,8734.81,8734.81,8726.71,8732.15,22879589,2287960064.0,1301],[20240710,8732.15,8731.76,8734.0,8729.03,8729.03,9965557,996556800.0,1302],[20240710,8729.03,8729.09,8730.63,8727.54,8729.77,9480920,948092928.0,1303],[20240710,8729.77,8729.44,8729.48,8726.65,8727.14,7762401,776241152.0,1304],[20240710,8727.14,8727.59,8731.65,8725.17,8731.65,9585776,958578688.0,1305],[20240710,8731.65,8732.23,8736.78,8732.23,8736.1,11700952,1170096128.0,1306],[20240710,8736.1,8736.51,8736.51,8729.17,8729.17,10091714,1009172480.0,1307],[20240710,8729.17,8729.55,8731.11,8729.29,8729.95,8692686,869269504.0,1308],[20240710,8729.95,8729.42,8729.66,8725.76,8725.76,8331581,833159168.0,1309],[20240710,8725.76,8725.37,8726.87,8724.85,8726.85,7913298,791330816.0,1310],[20240710,8726.85,8726.45,8726.45,8723.65,8723.86,7784355,778436608.0,1311],[20240710,8723.86,8723.41,8723.49,8721.55,8721.55,9535152,953516032.0,1312],[20240710,8721.55,8721.7,8722.04,8720.2,8720.2,8182487,818249728.0,1313],[20240710,8720.2,8719.85,8720.24,8716.99,8718.25,8334368,833437696.0,1314],[20240710,8718.25,8718.38,8728.99,8718.38,8728.99,12928442,1292845056.0,1315],[20240710,8728.99,8728.94,8733.56,8728.94,8731.97,10713818,1071382528.0,1316],[20240710,8731.97,8730.83,8731.72,8726.4,8726.5,8477071,847708160.0,1317],[20240710,8726.5,8726.14,8727.05,8724.48,8726.69,8352224,835223552.0,1318],[20240710,8726.69,8726.94,8727.25,8724.89,8725.49,7306107,730611712.0,1319],[20240710,8725.49,8725.43,8725.43,8718.98,8719.13,8585699,858570752.0,1320],[20240710,8719.13,8719.57,8722.13,8718.81,8722.13,8160863,816087040.0,1321],[20240710,8722.13,8721.71,8724.91,8721.71,8724.75,8282102,828211200.0,1322],[20240710,8724.75,8724.96,8727.01,8724.96,8726.89,7104257,710426624.0,1323],[20240710,8726.89,8726.73,8728.05,8725.9,8727.44,9127845,912785408.0,1324],[20240710,8727.44,8728.01,8728.01,8725.64,8725.64,7912644,791265280.0,1325],[20240710,8725.64,8725.89,8725.89,8724.92,8724.92,7273831,727384064.0,1326],[20240710,8724.92,8723.51,8724.71,8722.63,8722.63,7184700,718471168.0,1327],[20240710,8722.63,8722.68,8723.0,8721.89,8722.21,7356899,735690752.0,1328],[20240710,8722.21,8722.2,8724.05,8721.92,8723.94,7965725,796573696.0,1329],[20240710,8723.94,8724.26,8724.87,8723.63,8723.82,7755029,775503872.0,1330],[20240710,8723.82,8723.95,8724.35,8722.61,8723.08,7530569,753057792.0,1331],[20240710,8723.08,8723.34,8734.98,8723.34,8734.98,13408984,1340899328.0,1332],[20240710,8734.98,8735.72,8736.47,8732.74,8732.84,11288893,1128890368.0,1333],[20240710,8732.84,8733.11,8734.35,8731.5,8731.5,8451187,845119488.0,1334],[20240710,8731.5,8731.57,8731.99,8725.17,8725.17,10469694,1046970368.0,1335],[20240710,8725.17,8724.89,8725.08,8716.11,8716.11,12011756,1201176576.0,1336],[20240710,8716.11,8716.11,8718.33,8715.98,8717.57,8691046,869105664.0,1337],[20240710,8717.57,8718.63,8718.89,8717.6,8718.89,7407198,740720640.0,1338],[20240710,8718.89,8718.83,8722.48,8718.45,8722.48,7606425,760643584.0,1339],[20240710,8722.48,8722.45,8724.64,8722.45,8723.69,7459954,745996288.0,1340],[20240710,8723.69,8724.08,8726.65,8723.91,8725.94,7322654,732266496.0,1341],[20240710,8725.94,8726.18,8726.44,8723.88,8724.76,7933450,793346048.0,1342],[20240710,8724.76,8724.5,8725.33,8723.73,8724.13,7250237,725024768.0,1343],[20240710,8724.13,8724.2,8725.17,8724.13,8724.4,6234103,623411200.0,1344],[20240710,8724.4,8724.61,8724.8,8721.48,8721.48,7905599,790560768.0,1345],[20240710,8721.48,8720.93,8721.62,8718.53,8719.11,8740855,874086400.0,1346],[20240710,8719.11,8719.38,8720.29,8719.22,8719.26,7476338,747634688.0,1347],[20240710,8719.26,8719.52,8719.52,8714.67,8714.68,9502382,950239232.0,1348],[20240710,8714.68,8714.55,8715.25,8712.46,8715.25,8148080,814809088.0,1349],[20240710,8715.25,8715.61,8716.29,8714.26,8714.55,7960977,796098560.0,1350],[20240710,8714.55,8714.33,8714.84,8711.44,8711.44,8238848,823885824.0,1351],[20240710,8711.44,8711.71,8711.95,8709.57,8709.57,8301765,830177280.0,1352],[20240710,8709.57,8709.95,8709.95,8708.0,8708.18,8073044,807305216.0,1353],[20240710,8708.18,8708.22,8708.63,8707.35,8708.24,7668357,766836736.0,1354],[20240710,8708.24,8708.12,8708.81,8707.71,8707.71,6735123,673513472.0,1355],[20240710,8707.71,8707.89,8707.89,8704.21,8704.59,8214272,821428224.0,1356],[20240710,8704.59,8704.34,8704.34,8702.09,8702.45,9759286,975929344.0,1357],[20240710,8702.45,8702.36,8703.49,8701.9,8703.07,8622890,862289920.0,1358],[20240710,8703.07,8703.17,8706.45,8703.17,8705.13,8641241,864124928.0,1359],[20240710,8705.13,8704.91,8705.68,8704.36,8704.87,7874469,787447808.0,1400],[20240710,8704.87,8704.57,8713.2,8703.16,8713.2,11738145,1173815296.0,1401],[20240710,8713.2,8713.18,8713.45,8711.27,8713.45,8664503,866451456.0,1402],[20240710,8713.45,8713.23,8713.78,8712.93,8713.05,6982853,698286080.0,1403],[20240710,8713.05,8712.91,8717.67,8712.91,8717.55,7720134,772014080.0,1404],[20240710,8717.55,8717.5,8720.69,8717.5,8719.89,8608145,860815360.0,1405],[20240710,8719.89,8719.27,8720.26,8713.54,8713.67,10204272,1020428288.0,1406],[20240710,8713.67,8713.01,8714.19,8712.71,8713.71,6575875,657588224.0,1407],[20240710,8713.71,8713.72,8714.97,8713.27,8714.02,6186262,618627072.0,1408],[20240710,8714.02,8713.74,8718.99,8713.74,8718.51,7368531,736854016.0,1409],[20240710,8718.51,8719.71,8721.73,8718.88,8721.35,6772153,677216256.0,1410],[20240710,8721.35,8721.34,8722.18,8721.06,8721.54,6880942,688095232.0,1411],[20240710,8721.54,8721.6,8721.6,8718.92,8719.39,7921327,792133632.0,1412],[20240710,8719.39,8719.46,8720.42,8719.32,8719.69,7793860,779386880.0,1413],[20240710,8719.69,8719.68,8719.99,8718.17,8718.32,7772890,777289728.0,1414],[20240710,8718.32,8718.32,8718.32,8711.12,8711.12,11982593,1198260224.0,1415],[20240710,8711.12,8711.21,8711.74,8709.09,8709.75,9089506,908951552.0,1416],[20240710,8709.75,8709.71,8711.93,8708.62,8710.8,8087462,808747008.0,1417],[20240710,8710.8,8710.63,8711.34,8710.13,8711.09,6775103,677511168.0,1418],[20240710,8711.09,8710.66,8713.8,8710.19,8712.75,7610359,761036800.0,1419],[20240710,8712.75,8712.84,8713.85,8710.17,8710.33,8242125,824213504.0,1420],[20240710,8710.33,8709.78,8709.78,8706.75,8706.75,10219017,1021902848.0,1421],[20240710,8706.75,8706.53,8711.93,8706.19,8710.75,10332722,1033273344.0,1422],[20240710,8710.75,8709.98,8710.93,8709.04,8709.04,7375740,737574912.0,1423],[20240710,8709.04,8709.12,8710.04,8707.7,8708.43,7569725,756973568.0,1424],[20240710,8708.43,8707.6,8707.6,8703.83,8704.14,9428982,942899200.0,1425],[20240710,8704.14,8703.41,8703.75,8700.58,8701.64,10280951,1028096000.0,1426],[20240710,8701.64,8701.07,8706.76,8701.07,8706.52,11127345,1112735744.0,1427],[20240710,8706.52,8705.93,8706.08,8702.77,8703.54,7983915,798392320.0,1428],[20240710,8703.54,8703.3,8703.92,8702.18,8702.75,8803439,880345088.0,1429],[20240710,8702.75,8702.21,8702.21,8700.64,8700.87,9292013,929202176.0,1430],[20240710,8700.87,8700.35,8704.59,8700.35,8704.41,11145696,1114570752.0,1431],[20240710,8704.41,8704.91,8704.91,8700.58,8701.51,11510080,1151008768.0,1432],[20240710,8701.51,8700.97,8700.97,8697.54,8698.5,11307572,1130758144.0,1433],[20240710,8698.5,8697.35,8699.29,8695.63,8695.63,11674573,1167458304.0,1434],[20240710,8695.63,8695.44,8695.44,8691.86,8691.86,13208443,1320845312.0,1435],[20240710,8691.86,8691.55,8692.14,8687.73,8690.62,16155927,1615593472.0,1436],[20240710,8690.62,8691.38,8691.38,8685.95,8686.11,14360239,1436024832.0,1437],[20240710,8686.11,8685.42,8686.8,8684.38,8686.54,13882481,1388249088.0,1438],[20240710,8686.54,8687.19,8687.65,8684.35,8684.35,12354180,1235419136.0,1439],[20240710,8684.35,8684.72,8688.76,8683.88,8688.76,13560699,1356070912.0,1440],[20240710,8688.76,8689.08,8689.67,8687.43,8688.02,13225483,1322549248.0,1441],[20240710,8688.02,8688.44,8688.82,8687.33,8688.32,14246862,1424687104.0,1442],[20240710,8688.32,8687.58,8687.58,8685.83,8686.03,13190094,1319010304.0,1443],[20240710,8686.03,8685.8,8685.8,8681.52,8681.52,15735511,1573552128.0,1444],[20240710,8681.52,8681.45,8686.24,8681.45,8686.05,17256275,1725628416.0,1445],[20240710,8686.05,8685.14,8691.86,8685.14,8691.86,16496058,1649606656.0,1446],[20240710,8691.86,8690.63,8693.54,8690.63,8693.54,13715036,1371504640.0,1447],[20240710,8693.54,8693.97,8695.65,8693.41,8695.65,14200986,1420099584.0,1448],[20240710,8695.65,8695.83,8697.89,8695.69,8697.67,14844222,1484423168.0,1449],[20240710,8697.67,8697.19,8699.84,8696.86,8699.84,14179032,1417904128.0,1450],[20240710,8699.84,8699.05,8699.05,8697.29,8698.28,16028457,1602846720.0,1451],[20240710,8698.28,8697.61,8697.68,8696.68,8696.69,16386937,1638694912.0,1452],[20240710,8696.69,8696.55,8699.0,8696.55,8698.8,16639251,1663926272.0,1453],[20240710,8698.8,8698.36,8700.23,8698.17,8700.23,18122331,1812234240.0,1454],[20240710,8700.23,8699.8,8700.53,8698.92,8699.09,20607783,2060779520.0,1455],[20240710,8699.09,8699.79,8700.23,8698.66,8699.3,24168683,2416869376.0,1456],[20240710,8699.3,8698.97,8699.95,8698.48,8699.41,27754487,2775449600.0,1457],[20240710,8699.41,8700.28,8700.28,8700.28,8700.28,2196766,219676672.0,1458],[20240710,8700.28,8700.28,8700.28,8700.28,8700.28,0,0.0,1459],[20240710,8700.28,8697.23,8697.23,8697.22,8697.22,46841855,4684185600.0,1500],[20240711,8697.22,8800.39,8819.8,8774.7,8776.85,253189069,25318907904.0,931],[20240711,8776.85,8777.77,8777.77,8764.59,8764.59,95640768,9564078080.0,932],[20240711,8764.59,8767.77,8797.43,8767.14,8797.43,82353143,8235315200.0,933],[20240711,8797.43,8800.14,8801.8,8784.81,8786.06,71238523,7123853312.0,934],[20240711,8786.06,8786.29,8786.29,8773.5,8773.5,52756102,5275611136.0,935],[20240711,8773.5,8772.6,8772.6,8767.47,8770.77,51440302,5144031232.0,936],[20240711,8770.77,8770.67,8770.67,8767.02,8767.05,46206435,4620644352.0,937],[20240711,8767.05,8767.49,8769.02,8761.88,8761.88,43492711,4349272064.0,938],[20240711,8761.88,8762.98,8772.99,8762.98,8772.6,43899691,4389969920.0,939],[20240711,8772.6,8772.4,8772.4,8760.91,8763.63,43845049,4384505856.0,940],[20240711,8763.63,8762.48,8762.48,8747.41,8747.41,42049283,4204929024.0,941],[20240711,8747.41,8746.9,8753.49,8746.9,8751.63,40025364,4002537472.0,942],[20240711,8751.63,8750.95,8761.74,8750.42,8761.74,33798788,3379879936.0,943],[20240711,8761.74,8762.26,8762.54,8755.31,8757.49,36089518,3608952832.0,944],[20240711,8757.49,8758.61,8770.07,8758.61,8770.07,35214532,3521454080.0,945],[20240711,8770.07,8769.4,8769.4,8765.49,8767.59,34632161,3463217152.0,946],[20240711,8767.59,8767.19,8774.04,8766.55,8772.26,37221979,3722199040.0,947],[20240711,8772.26,8772.92,8775.34,8772.92,8774.42,30260663,3026067456.0,948],[20240711,8774.42,8775.18,8778.74,8772.12,8778.74,31724903,3172491264.0,949],[20240711,8778.74,8778.7,8779.1,8774.31,8779.1,29471776,2947178496.0,950],[20240711,8779.1,8779.93,8785.79,8779.93,8785.79,34337578,3433758720.0,951],[20240711,8785.79,8785.63,8791.23,8785.63,8790.13,30079458,3007946752.0,952],[20240711,8790.13,8787.74,8787.74,8780.43,8783.62,32013013,3201302528.0,953],[20240711,8783.62,8783.63,8783.63,8779.77,8782.79,25500046,2550005760.0,954],[20240711,8782.79,8782.67,8788.13,8782.67,8788.13,27540348,2754035712.0,955],[20240711,8788.13,8789.05,8793.79,8788.14,8793.79,25564765,2556477440.0,956],[20240711,8793.79,8794.17,8817.35,8794.17,8817.09,39270472,3927048192.0,957],[20240711,8817.09,8817.4,8818.52,8814.8,8817.75,31905373,3190538240.0,958],[20240711,8817.75,8817.26,8818.78,8816.62,8818.78,27870976,2787098624.0,959],[20240711,8818.78,8818.45,8818.45,8810.93,8810.93,26143283,2614329344.0,1000],[20240711,8810.93,8810.16,8813.77,8810.16,8813.77,28801586,2880159744.0,1001],[20240711,8813.77,8813.97,8821.85,8813.97,8818.93,29266403,2926641152.0,1002],[20240711,8818.93,8818.25,8831.72,8817.52,8831.13,27916689,2791669760.0,1003],[20240711,8831.13,8831.84,8836.04,8831.05,8836.04,26710826,2671083520.0,1004],[20240711,8836.04,8835.87,8838.7,8834.52,8838.06,26673962,2667397120.0,1005],[20240711,8838.06,8839.79,8853.25,8839.79,8853.25,33227560,3322757120.0,1006],[20240711,8853.25,8854.09,8865.07,8854.09,8864.29,35876362,3587637248.0,1007],[20240711,8864.29,8862.23,8862.86,8858.33,8860.93,30320875,3032088576.0,1008],[20240711,8860.93,8860.32,8868.56,8860.32,8867.52,29372733,2937274368.0,1009],[20240711,8867.52,8868.06,8868.06,8856.03,8858.64,29163020,2916302848.0,1010],[20240711,8858.64,8860.26,8871.7,8860.26,8871.59,34611190,3461120000.0,1011],[20240711,8871.59,8871.13,8881.48,8870.05,8878.81,32493557,3249356800.0,1012],[20240711,8878.81,8878.55,8880.39,8877.84,8879.83,27020156,2702016512.0,1013],[20240711,8879.83,8878.72,8878.72,8871.47,8871.47,24702803,2470281216.0,1014],[20240711,8871.47,8870.85,8883.41,8870.36,8883.41,26534534,2653454336.0,1015],[20240711,8883.41,8885.82,8890.76,8884.45,8885.75,33395499,3339550720.0,1016],[20240711,8885.75,8886.39,8886.55,8878.44,8878.44,28469321,2846932992.0,1017],[20240711,8878.44,8878.09,8883.21,8877.92,8878.1,23430418,2343043072.0,1018],[20240711,8878.1,8875.47,8875.47,8866.66,8866.66,25691579,2569158656.0,1019],[20240711,8866.66,8865.68,8870.34,8862.21,8869.1,23758758,2375876608.0,1020],[20240711,8869.1,8868.68,8872.6,8864.74,8872.6,21251187,2125119488.0,1021],[20240711,8872.6,8872.03,8873.3,8869.88,8872.68,18429859,1842987008.0,1022],[20240711,8872.68,8872.88,8872.88,8870.87,8871.59,16365477,1636548608.0,1023],[20240711,8871.59,8871.53,8873.85,8869.78,8872.91,16692830,1669283840.0,1024],[20240711,8872.91,8873.99,8873.99,8866.3,8866.3,16824720,1682472960.0,1025],[20240711,8866.3,8865.67,8865.67,8852.94,8852.94,19610656,1961066496.0,1026],[20240711,8852.94,8852.79,8856.05,8851.99,8856.05,17072940,1707294720.0,1027],[20240711,8856.05,8856.38,8862.46,8856.38,8861.62,18167225,1816723456.0,1028],[20240711,8861.62,8861.79,8864.75,8861.75,8861.89,16024198,1602420736.0,1029],[20240711,8861.89,8861.71,8867.11,8861.71,8866.82,15701926,1570193408.0,1030],[20240711,8866.82,8866.82,8875.07,8866.82,8873.99,22076774,2207678464.0,1031],[20240711,8873.99,8874.26,8874.87,8871.84,8871.84,19649812,1964982272.0,1032],[20240711,8871.84,8871.39,8871.64,8868.48,8871.32,16823576,1682358272.0,1033],[20240711,8871.32,8871.17,8871.5,8866.38,8866.67,16170998,1617100800.0,1034],[20240711,8866.67,8866.75,8866.75,8858.68,8858.68,17410284,1741029376.0,1035],[20240711,8858.68,8858.22,8858.22,8853.6,8854.25,19456317,1945632768.0,1036],[20240711,8854.25,8853.87,8856.59,8853.87,8854.57,17348025,1734803456.0,1037],[20240711,8854.57,8853.95,8857.78,8853.62,8857.78,16148223,1614823424.0,1038],[20240711,8857.78,8857.68,8860.45,8857.68,8858.96,15076057,1507606528.0,1039],[20240711,8858.96,8858.23,8858.98,8854.99,8855.69,13922786,1392279552.0,1040],[20240711,8855.69,8854.93,8855.32,8848.29,8848.29,15449284,1544929280.0,1041],[20240711,8848.29,8847.21,8848.57,8845.94,8846.29,14812436,1481244672.0,1042],[20240711,8846.29,8846.23,8848.23,8846.05,8847.81,13130621,1313062912.0,1043],[20240711,8847.81,8847.78,8849.39,8847.75,8849.37,14179034,1417904128.0,1044],[20240711,8849.37,8849.5,8852.81,8849.5,8852.81,15369493,1536950272.0,1045],[20240711,8852.81,8852.39,8854.45,8850.13,8850.13,16458703,1645871104.0,1046],[20240711,8850.13,8849.93,8853.83,8849.02,8851.92,17579200,1757921280.0,1047],[20240711,8851.92,8851.43,8851.43,8847.17,8849.06,14399397,1439940608.0,1048],[20240711,8849.06,8849.04,8849.11,8846.28,8846.64,14978733,1497874432.0,1049],[20240711,8846.64,8846.12,8848.28,8845.4,8847.09,16175587,1617559552.0,1050],[20240711,8847.09,8845.8,8846.35,8838.03,8838.62,17372273,1737228288.0,1051],[20240711,8838.62,8837.65,8837.65,8826.54,8826.54,22088409,2208841728.0,1052],[20240711,8826.54,8825.47,8825.47,8820.0,8820.0,21972736,2197274624.0,1053],[20240711,8820.0,8819.46,8819.46,8813.89,8813.89,19868047,1986805760.0,1054],[20240711,8813.89,8813.02,8813.02,8810.96,8812.48,19844618,1984462848.0,1055],[20240711,8812.48,8812.36,8813.74,8811.53,8811.53,16952186,1695219712.0,1056],[20240711,8811.53,8811.88,8816.18,8811.88,8816.18,14673828,1467383808.0,1057],[20240711,8816.18,8817.0,8821.11,8816.35,8821.11,12663513,1266352128.0,1058],[20240711,8821.11,8820.85,8821.14,8818.54,8818.54,12639102,1263910912.0,1059],[20240711,8818.54,8817.71,8818.87,8817.43,8818.27,11479279,1147928576.0,1100],[20240711,8818.27,8817.56,8817.56,8810.9,8810.9,16018135,1601814528.0,1101],[20240711,8810.9,8810.35,8810.89,8804.36,8805.26,20308615,2030862336.0,1102],[20240711,8805.26,8804.15,8805.2,8803.21,8805.07,17543323,1754333184.0,1103],[20240711,8805.07,8805.04,8805.11,8801.57,8802.41,13832018,1383202816.0,1104],[20240711,8802.41,8801.7,8801.7,8799.56,8801.02,13806790,1380679680.0,1105],[20240711,8801.02,8801.27,8805.95,8800.54,8805.95,14114151,1411416064.0,1106],[20240711,8805.95,8807.15,8810.04,8807.15,8810.02,13780572,1378058240.0,1107],[20240711,8810.02,8810.03,8816.56,8810.03,8812.96,12717254,1271726080.0,1108],[20240711,8812.96,8813.13,8817.37,8810.79,8817.37,11025438,1102544896.0,1109],[20240711,8817.37,8817.82,8826.97,8817.82,8826.97,12860449,1286045696.0,1110],[20240711,8826.97,8826.57,8827.98,8825.14,8827.0,12230320,1223032832.0,1111],[20240711,8827.0,8826.65,8827.87,8826.13,8827.67,11210251,1121026048.0,1112],[20240711,8827.67,8828.17,8828.71,8828.04,8828.71,9418167,941817856.0,1113],[20240711,8828.71,8828.62,8832.97,8828.2,8832.97,11061813,1106182144.0,1114],[20240711,8832.97,8833.52,8834.72,8831.58,8833.4,9830716,983072768.0,1115],[20240711,8833.4,8834.09,8841.81,8834.09,8841.81,11583807,1158381568.0,1116],[20240711,8841.81,8842.26,8848.73,8841.92,8848.32,14013881,1401389056.0,1117],[20240711,8848.32,8848.85,8850.71,8848.5,8850.19,10949747,1094975488.0,1118],[20240711,8850.19,8849.77,8849.77,8846.93,8849.5,9268091,926810112.0,1119],[20240711,8849.5,8849.81,8850.14,8847.66,8848.01,8242125,824213504.0,1120],[20240711,8848.01,8847.63,8850.17,8847.63,8849.35,8079269,807927808.0,1121],[20240711,8849.35,8849.56,8857.69,8849.56,8857.42,10488699,1048870912.0,1122],[20240711,8857.42,8856.56,8857.62,8852.02,8852.64,8925996,892600320.0,1123],[20240711,8852.64,8851.45,8851.45,8841.56,8841.56,8852596,885260288.0,1124],[20240711,8841.56,8840.92,8840.92,8836.72,8836.93,7561207,756121600.0,1125],[20240711,8836.93,8836.74,8845.18,8836.74,8845.18,8226398,822640640.0,1126],[20240711,8845.18,8844.9,8845.52,8841.49,8841.49,6476914,647692288.0,1127],[20240711,8841.49,8841.42,8846.59,8841.42,8846.59,6544745,654475264.0,1128],[20240711,8846.59,8846.64,8850.27,8846.64,8850.27,7326916,732692480.0,1129],[20240711,8850.27,8850.22,8850.61,8849.24,8849.91,7692274,769228800.0,1130],[20240711,8849.91,8851.97,8852.21,8848.49,8851.51,25764813,2576482304.0,1301],[20240711,8851.51,8851.49,8852.61,8850.77,8851.86,12208037,1220804608.0,1302],[20240711,8851.86,8851.58,8851.58,8843.66,8843.66,12002580,1200259072.0,1303],[20240711,8843.66,8844.3,8846.33,8843.83,8846.01,10450032,1045004288.0,1304],[20240711,8846.01,8846.21,8848.98,8846.18,8848.98,10600440,1060044800.0,1305],[20240711,8848.98,8849.3,8849.96,8848.44,8849.84,11142749,1114275840.0,1306],[20240711,8849.84,8849.87,8850.47,8848.59,8850.47,9914275,991428608.0,1307],[20240711,8850.47,8849.61,8858.42,8849.61,8858.42,12376136,1237614592.0,1308],[20240711,8858.42,8858.66,8866.98,8858.66,8865.36,15393740,1539375104.0,1309],[20240711,8865.36,8865.02,8865.02,8862.01,8862.13,11791229,1179123712.0,1310],[20240711,8862.13,8862.45,8869.32,8861.84,8869.21,14569627,1456963584.0,1311],[20240711,8869.21,8869.34,8869.48,8866.88,8867.89,12582575,1258258432.0,1312],[20240711,8867.89,8867.87,8868.33,8865.16,8865.16,10366475,1036648448.0,1313],[20240711,8865.16,8865.22,8865.47,8859.72,8860.9,10938278,1093828608.0,1314],[20240711,8860.9,8860.88,8863.48,8860.88,8862.94,9215008,921501696.0,1315],[20240711,8862.94,8862.59,8863.12,8860.86,8860.86,9908051,990806016.0,1316],[20240711,8860.86,8860.34,8860.68,8859.08,8860.05,9566280,956628992.0,1317],[20240711,8860.05,8859.71,8860.64,8856.52,8856.52,9288734,928874496.0,1318],[20240711,8856.52,8856.0,8856.0,8848.71,8848.71,12850945,1285095424.0,1319],[20240711,8848.71,8847.94,8847.98,8842.08,8842.23,11202056,1120206848.0,1320],[20240711,8842.23,8841.98,8851.38,8841.98,8851.12,10916322,1091633152.0,1321],[20240711,8851.12,8851.43,8853.11,8849.91,8852.83,8650416,865042432.0,1322],[20240711,8852.83,8852.5,8854.09,8852.5,8853.69,8188059,818806784.0,1323],[20240711,8853.69,8854.05,8857.82,8853.72,8857.82,8856526,885653504.0,1324],[20240711,8857.82,8857.55,8859.53,8857.55,8859.14,9001362,900136960.0,1325],[20240711,8859.14,8859.58,8862.3,8859.58,8861.33,10078117,1007812608.0,1326],[20240711,8861.33,8861.47,8862.53,8861.47,8862.23,8654018,865402880.0,1327],[20240711,8862.23,8861.89,8862.96,8860.41,8860.41,9756007,975601664.0,1328],[20240711,8860.41,8860.95,8861.81,8859.44,8861.58,8839159,883916800.0,1329],[20240711,8861.58,8861.19,8861.64,8860.13,8860.84,8635342,863535104.0,1330],[20240711,8860.84,8860.37,8860.37,8854.54,8854.54,10295694,1029570560.0,1331],[20240711,8854.54,8854.11,8856.37,8853.72,8856.05,9258261,925827072.0,1332],[20240711,8856.05,8855.96,8856.81,8854.74,8854.89,9124566,912457728.0,1333],[20240711,8854.89,8854.85,8854.85,8849.87,8850.08,9016761,901677056.0,1334],[20240711,8850.08,8850.64,8851.36,8847.69,8847.69,9112771,911278080.0,1335],[20240711,8847.69,8847.75,8848.01,8844.91,8845.28,9718979,971898880.0,1336],[20240711,8845.28,8845.37,8848.66,8844.83,8848.66,9524993,952500224.0,1337],[20240711,8848.66,8847.99,8849.95,8847.99,8849.42,8195268,819527680.0,1338],[20240711,8849.42,8849.7,8852.35,8848.9,8851.92,9608225,960823296.0,1339],[20240711,8851.92,8852.23,8853.5,8852.03,8852.94,8812616,881262592.0,1340],[20240711,8852.94,8852.69,8852.84,8850.88,8850.88,7871521,787152896.0,1341],[20240711,8850.88,8850.92,8851.04,8846.25,8846.4,9674415,967442432.0,1342],[20240711,8846.4,8846.48,8848.08,8845.84,8846.16,8134318,813432832.0,1343],[20240711,8846.16,8846.44,8846.44,8844.66,8844.97,7554651,755466240.0,1344],[20240711,8844.97,8845.11,8846.33,8844.33,8846.17,8607160,860717056.0,1345],[20240711,8846.17,8845.86,8846.55,8843.91,8844.69,8491490,849149952.0,1346],[20240711,8844.69,8844.75,8848.33,8844.75,8848.33,8847677,884768768.0,1347],[20240711,8848.33,8848.67,8852.94,8848.67,8850.26,9740604,974061568.0,1348],[20240711,8850.26,8849.65,8849.65,8839.71,8841.1,15444201,1544421376.0,1349],[20240711,8841.1,8841.39,8841.77,8840.7,8841.41,8844729,884473856.0,1350],[20240711,8841.41,8842.24,8850.43,8842.24,8850.43,10900593,1090060288.0,1351],[20240711,8850.43,8850.91,8857.41,8850.91,8857.37,11608711,1160871936.0,1352],[20240711,8857.37,8857.96,8861.02,8857.04,8861.02,11024785,1102479360.0,1353],[20240711,8861.02,8861.7,8861.78,8859.62,8860.05,10066322,1006632960.0,1354],[20240711,8860.05,8860.16,8861.18,8859.52,8860.55,8835880,883589120.0,1355],[20240711,8860.55,8860.76,8862.21,8860.4,8862.21,9307743,930775040.0,1356],[20240711,8862.21,8862.13,8862.17,8860.41,8860.41,8686132,868614144.0,1357],[20240711,8860.41,8860.78,8860.93,8858.1,8859.44,8906333,890634240.0,1358],[20240711,8859.44,8859.89,8863.41,8859.51,8863.29,9457818,945782784.0,1359],[20240711,8863.29,8863.54,8866.17,8863.17,8866.17,10075494,1007550464.0,1400],[20240711,8866.17,8866.18,8868.41,8865.48,8867.35,14555536,1455554560.0,1401],[20240711,8867.35,8867.68,8873.15,8867.68,8873.15,18060729,1806073856.0,1402],[20240711,8873.15,8873.18,8873.72,8869.92,8869.92,12710368,1271037952.0,1403],[20240711,8869.92,8869.78,8869.78,8859.62,8859.62,15207291,1520730112.0,1404],[20240711,8859.62,8859.85,8861.62,8859.85,8861.62,8987267,898727936.0,1405],[20240711,8861.62,8861.34,8864.1,8861.21,8863.61,9417513,941752320.0,1406],[20240711,8863.61,8863.68,8863.77,8861.33,8862.33,8733974,873398272.0,1407],[20240711,8862.33,8861.63,8862.79,8861.16,8861.95,8492472,849248256.0,1408],[20240711,8861.95,8862.09,8863.14,8861.3,8861.43,8455446,845545472.0,1409],[20240711,8861.43,8861.56,8862.25,8860.26,8861.1,9293979,929398784.0,1410],[20240711,8861.1,8860.79,8861.04,8859.67,8860.09,8531468,853147648.0,1411],[20240711,8860.09,8860.55,8861.92,8860.45,8861.69,8450858,845086720.0,1412],[20240711,8861.69,8861.81,8864.55,8861.81,8864.23,9295616,929562624.0,1413],[20240711,8864.23,8864.35,8865.86,8864.3,8865.86,9230737,923074560.0,1414],[20240711,8865.86,8865.9,8865.9,8860.18,8860.77,11374745,1137475584.0,1415],[20240711,8860.77,8860.66,8861.05,8856.26,8857.32,10148897,1014890496.0,1416],[20240711,8857.32,8856.72,8857.48,8855.65,8855.65,9434882,943489024.0,1417],[20240711,8855.65,8855.84,8856.95,8855.83,8856.21,9706527,970653696.0,1418],[20240711,8856.21,8856.24,8858.28,8855.96,8858.28,8876842,887685120.0,1419],[20240711,8858.28,8858.12,8860.1,8858.12,8860.02,10148893,1014890496.0,1420],[20240711,8860.02,8859.89,8862.88,8859.89,8862.88,11284961,1128497152.0,1421],[20240711,8862.88,8863.64,8864.67,8863.03,8863.98,9821542,982155264.0,1422],[20240711,8863.98,8864.6,8864.82,8862.97,8863.82,9898547,989855744.0,1423],[20240711,8863.82,8863.82,8864.46,8863.06,8864.22,9619036,961904640.0,1424],[20240711,8864.22,8864.52,8864.52,8862.82,8863.47,9823835,982384640.0,1425],[20240711,8863.47,8862.59,8864.0,8862.44,8862.96,10993654,1099366400.0,1426],[20240711,8862.96,8863.44,8865.18,8863.18,8864.75,10334689,1033469952.0,1427],[20240711,8864.75,8864.63,8865.54,8864.39,8865.42,10986772,1098678272.0,1428],[20240711,8865.42,8864.9,8866.04,8864.28,8864.37,9820559,982056960.0,1429],[20240711,8864.37,8864.63,8865.12,8863.99,8864.43,10872739,1087275008.0,1430],[20240711,8864.43,8865.18,8868.76,8865.18,8868.76,15046727,1504673792.0,1431],[20240711,8868.76,8868.59,8869.44,8868.5,8868.5,13368353,1336836096.0,1432],[20240711,8868.5,8868.59,8868.59,8861.17,8861.45,15914095,1591410688.0,1433],[20240711,8861.45,8861.49,8862.14,8861.12,8861.26,12022895,1202290688.0,1434],[20240711,8861.26,8861.12,8861.22,8858.04,8858.04,12400058,1240006656.0,1435],[20240711,8858.04,8858.27,8859.45,8857.45,8858.06,13010523,1301053440.0,1436],[20240711,8858.06,8858.29,8859.55,8857.92,8858.17,12430530,1243054080.0,1437],[20240711,8858.17,8858.73,8858.73,8856.42,8856.42,12958097,1295810560.0,1438],[20240711,8856.42,8855.96,8857.96,8855.59,8857.96,12046160,1204617216.0,1439],[20240711,8857.96,8857.49,8859.04,8857.49,8859.04,12553410,1255342080.0,1440],[20240711,8859.04,8859.52,8860.7,8859.06,8860.7,13328374,1332838400.0,1441],[20240711,8860.7,8860.18,8860.5,8859.07,8859.93,13475503,1347551232.0,1442],[20240711,8859.93,8859.25,8861.31,8859.03,8861.25,13658347,1365835776.0,1443],[20240711,8861.25,8861.51,8861.66,8860.27,8861.33,14810471,1481048064.0,1444],[20240711,8861.33,8860.87,8860.97,8858.78,8859.73,15319357,1531936768.0,1445],[20240711,8859.73,8859.21,8860.74,8859.21,8860.74,17289369,1728937984.0,1446],[20240711,8860.74,8859.58,8862.04,8859.45,8862.02,17262501,1726251008.0,1447],[20240711,8862.02,8862.18,8862.63,8861.29,8862.03,17585923,1758593024.0,1448],[20240711,8862.03,8862.79,8862.98,8861.2,8861.79,17818245,1781825536.0,1449],[20240711,8861.79,8862.51,8864.52,8861.96,8864.04,18794078,1879408640.0,1450],[20240711,8864.04,8864.2,8865.53,8863.92,8865.4,20030412,2003042304.0,1451],[20240711,8865.4,8865.2,8866.31,8864.22,8865.78,22616791,2261680128.0,1452],[20240711,8865.78,8866.32,8868.16,8866.3,8867.33,22531594,2253160448.0,1453],[20240711,8867.33,8868.09,8869.44,8867.89,8868.7,25338174,2533818368.0,1454],[20240711,8868.7,8868.37,8869.84,8868.16,8869.84,28969853,2896986112.0,1455],[20240711,8869.84,8869.99,8870.22,8869.11,8869.99,31886858,3188686848.0,1456],[20240711,8869.99,8869.69,8871.55,8869.55,8871.18,36706704,3670671360.0,1457],[20240711,8871.18,8872.07,8872.07,8872.07,8872.07,2834431,283443200.0,1458],[20240711,8872.07,8872.07,8872.07,8872.07,8872.07,0,0.0,1459],[20240711,8872.07,8870.35,8870.36,8870.35,8870.36,62081924,6208192512.0,1500],[20240712,8870.36,8831.68,8836.77,8821.2,8830.57,191448524,19144853504.0,931],[20240712,8830.57,8829.57,8829.57,8820.67,8824.71,79683881,7968389120.0,932],[20240712,8824.71,8825.55,8833.91,8820.4,8833.46,70797894,7079790592.0,933],[20240712,8833.46,8833.4,8839.71,8832.27,8839.53,60254301,6025431040.0,934],[20240712,8839.53,8839.51,8839.51,8834.17,8834.47,54120275,5412028416.0,935],[20240712,8834.47,8833.0,8835.37,8829.42,8829.42,51929281,5192929280.0,936],[20240712,8829.42,8826.74,8826.77,8820.93,8821.87,54658655,5465866240.0,937],[20240712,8821.87,8821.78,8823.67,8819.75,8819.75,44990784,4499079168.0,938],[20240712,8819.75,8818.85,8831.14,8818.85,8828.51,50722889,5072289792.0,939],[20240712,8828.51,8828.62,8828.62,8826.06,8826.14,38393027,3839303680.0,940],[20240712,8826.14,8826.38,8827.74,8822.39,8822.39,41174130,4117413888.0,941],[20240712,8822.39,8821.6,8824.37,8821.6,8822.24,36303003,3630301184.0,942],[20240712,8822.24,8822.26,8823.77,8819.99,8823.77,36719892,3671990272.0,943],[20240712,8823.77,8823.78,8829.17,8823.33,8826.11,36491499,3649150976.0,944],[20240712,8826.11,8825.93,8825.93,8816.24,8816.77,38652058,3865206784.0,945],[20240712,8816.77,8817.1,8825.99,8817.1,8825.99,35866124,3586613248.0,946],[20240712,8825.99,8825.13,8826.24,8823.64,8825.64,30287453,3028746240.0,947],[20240712,8825.64,8825.35,8825.5,8819.66,8819.66,31393535,3139354624.0,948],[20240712,8819.66,8819.75,8819.75,8814.94,8815.03,31541812,3154182144.0,949],[20240712,8815.03,8814.27,8822.35,8814.09,8822.35,33185536,3318554624.0,950],[20240712,8822.35,8821.39,8821.39,8814.2,8814.96,29167934,2916794368.0,951],[20240712,8814.96,8814.54,8817.35,8814.47,8816.71,29047019,2904702976.0,952],[20240712,8816.71,8816.51,8830.57,8816.51,8830.1,30880225,3088023552.0,953],[20240712,8830.1,8830.61,8836.42,8830.61,8831.76,28986808,2898681856.0,954],[20240712,8831.76,8832.34,8836.38,8832.34,8836.05,23448196,2344820736.0,955],[20240712,8836.05,8836.03,8840.41,8835.91,8840.41,28480624,2848063488.0,956],[20240712,8840.41,8840.67,8843.55,8837.18,8838.23,26806508,2680651776.0,957],[20240712,8838.23,8838.65,8840.44,8838.65,8839.06,22632110,2263212032.0,958],[20240712,8839.06,8839.19,8840.91,8835.57,8837.33,26210538,2621054976.0,959],[20240712,8837.33,8836.06,8838.44,8832.33,8832.81,23916206,2391621632.0,1000],[20240712,8832.81,8833.04,8833.04,8822.82,8822.82,27973295,2797330432.0,1001],[20240712,8822.82,8822.91,8824.33,8819.92,8823.76,26741056,2674106368.0,1002],[20240712,8823.76,8824.4,8824.4,8819.18,8819.64,22793000,2279301120.0,1003],[20240712,8819.64,8819.04,8822.38,8818.58,8822.23,21558057,2155806720.0,1004],[20240712,8822.23,8822.8,8828.61,8822.8,8826.0,20680037,2068004864.0,1005],[20240712,8826.0,8825.27,8830.75,8825.27,8830.51,20577965,2057797632.0,1006],[20240712,8830.51,8830.07,8830.07,8825.3,8827.49,18495070,1849507840.0,1007],[20240712,8827.49,8827.47,8831.63,8826.64,8831.63,17564948,1756495872.0,1008],[20240712,8831.63,8832.45,8836.21,8832.2,8835.0,18720185,1872019456.0,1009],[20240712,8835.0,8835.21,8840.08,8834.94,8840.08,16981841,1698185216.0,1010],[20240712,8840.08,8840.36,8841.75,8836.24,8837.96,16910081,1691009024.0,1011],[20240712,8837.96,8838.37,8842.34,8838.37,8842.28,16995605,1699561472.0,1012],[20240712,8842.28,8841.8,8842.01,8838.5,8839.74,17127332,1712734208.0,1013],[20240712,8839.74,8840.52,8845.02,8840.52,8845.02,17934408,1793441792.0,1014],[20240712,8845.02,8845.06,8845.06,8841.82,8843.26,17955871,1795588096.0,1015],[20240712,8843.26,8843.65,8843.81,8841.02,8842.02,18830120,1883013120.0,1016],[20240712,8842.02,8841.69,8841.69,8839.07,8840.02,16784580,1678458880.0,1017],[20240712,8840.02,8840.03,8844.02,8838.76,8843.6,17313127,1731313664.0,1018],[20240712,8843.6,8843.7,8843.7,8840.76,8842.45,14568318,1456832512.0,1019],[20240712,8842.45,8844.02,8847.49,8844.02,8847.49,16594197,1659420672.0,1020],[20240712,8847.49,8848.25,8848.25,8843.12,8844.62,18832581,1883258880.0,1021],[20240712,8844.62,8844.66,8844.73,8842.89,8843.94,13532356,1353236480.0,1022],[20240712,8843.94,8844.01,8844.11,8842.16,8842.16,13797776,1379778560.0,1023],[20240712,8842.16,8841.78,8841.78,8838.95,8840.32,14160029,1416003584.0,1024],[20240712,8840.32,8840.33,8845.06,8839.55,8845.06,15966690,1596669952.0,1025],[20240712,8845.06,8845.07,8845.64,8840.16,8842.54,15093587,1509359616.0,1026],[20240712,8842.54,8842.88,8842.88,8833.68,8833.68,21665538,2166554624.0,1027],[20240712,8833.68,8833.88,8834.03,8832.35,8832.35,22068911,2206892032.0,1028],[20240712,8832.35,8832.39,8833.22,8828.44,8828.44,16675136,1667514368.0,1029],[20240712,8828.44,8828.67,8830.85,8828.58,8830.14,14538007,1453801472.0,1030],[20240712,8830.14,8830.12,8839.63,8830.12,8835.49,16153469,1615347712.0,1031],[20240712,8835.49,8834.0,8836.79,8834.0,8835.07,11748301,1174831104.0,1032],[20240712,8835.07,8834.95,8835.44,8833.62,8833.95,10909442,1090945024.0,1033],[20240712,8833.95,8833.5,8833.5,8829.21,8829.21,12151350,1215135744.0,1034],[20240712,8829.21,8828.99,8828.99,8826.6,8827.73,12749690,1274970112.0,1035],[20240712,8827.73,8827.24,8827.5,8825.65,8827.47,12260136,1226014720.0,1036],[20240712,8827.47,8826.28,8827.52,8823.5,8823.58,13450272,1345028096.0,1037],[20240712,8823.58,8822.2,8822.83,8821.28,8821.71,13225319,1322532864.0,1038],[20240712,8821.71,8822.56,8826.43,8822.0,8825.06,13035920,1303592960.0,1039],[20240712,8825.06,8825.34,8826.51,8825.27,8825.38,9874792,987480064.0,1040],[20240712,8825.38,8825.35,8829.05,8825.02,8828.63,11555463,1155547136.0,1041],[20240712,8828.63,8828.46,8829.39,8826.78,8828.36,11184365,1118437376.0,1042],[20240712,8828.36,8828.7,8830.05,8828.02,8829.35,10849311,1084932096.0,1043],[20240712,8829.35,8829.55,8832.76,8829.55,8832.76,11612150,1161216000.0,1044],[20240712,8832.76,8832.01,8833.19,8831.05,8832.54,10608958,1060896768.0,1045],[20240712,8832.54,8832.75,8836.19,8832.25,8836.19,10847673,1084768256.0,1046],[20240712,8836.19,8836.6,8841.94,8836.26,8839.91,14445599,1444560896.0,1047],[20240712,8839.91,8840.05,8841.92,8838.64,8838.64,14167563,1416757248.0,1048],[20240712,8838.64,8838.94,8839.35,8836.14,8837.97,12876011,1287602176.0,1049],[20240712,8837.97,8837.92,8837.92,8834.2,8834.2,12087122,1208713216.0,1050],[20240712,8834.2,8833.86,8833.86,8831.11,8832.67,14670057,1467006976.0,1051],[20240712,8832.67,8833.65,8836.76,8833.51,8836.62,13008723,1300873216.0,1052],[20240712,8836.62,8836.27,8836.27,8826.59,8826.59,13192386,1319239680.0,1053],[20240712,8826.59,8826.62,8830.22,8824.25,8830.22,13162897,1316290560.0,1054],[20240712,8830.22,8829.95,8834.79,8829.95,8834.66,10834240,1083424768.0,1055],[20240712,8834.66,8834.42,8835.44,8833.21,8834.09,9549895,954990592.0,1056],[20240712,8834.09,8835.34,8836.13,8833.75,8834.59,8746753,874676224.0,1057],[20240712,8834.59,8834.87,8836.39,8833.31,8833.31,8308480,830849024.0,1058],[20240712,8833.31,8832.61,8832.61,8829.04,8829.44,8650743,865075200.0,1059],[20240712,8829.44,8829.61,8831.97,8829.34,8831.97,7829412,782942208.0,1100],[20240712,8831.97,8831.45,8834.83,8831.25,8834.73,7845961,784596992.0,1101],[20240712,8834.73,8835.28,8841.32,8835.28,8841.32,11682109,1168211968.0,1102],[20240712,8841.32,8840.95,8841.56,8839.16,8839.63,9087378,908738560.0,1103],[20240712,8839.63,8839.49,8842.26,8839.49,8841.87,9434554,943456256.0,1104],[20240712,8841.87,8841.63,8841.89,8840.11,8841.04,9307741,930775040.0,1105],[20240712,8841.04,8841.57,8842.4,8841.1,8842.4,10289143,1028915200.0,1106],[20240712,8842.4,8842.05,8842.28,8837.73,8838.68,10072056,1007206400.0,1107],[20240712,8838.68,8838.54,8839.49,8836.75,8836.75,8600770,860078080.0,1108],[20240712,8836.75,8837.0,8840.36,8836.49,8839.89,8323389,832339968.0,1109],[20240712,8839.89,8840.27,8841.92,8840.27,8841.17,8486411,848642048.0,1110],[20240712,8841.17,8840.64,8840.65,8838.78,8840.65,8021596,802160640.0,1111],[20240712,8840.65,8839.9,8839.9,8833.95,8834.78,10672530,1067253760.0,1112],[20240712,8834.78,8835.04,8835.81,8833.74,8833.93,7239096,723910656.0,1113],[20240712,8833.93,8833.93,8834.85,8833.44,8834.49,6596517,659652608.0,1114],[20240712,8834.49,8834.24,8835.01,8833.46,8833.85,6444146,644415488.0,1115],[20240712,8833.85,8833.59,8833.84,8832.32,8832.55,6895359,689537024.0,1116],[20240712,8832.55,8833.11,8836.68,8831.95,8836.68,8088934,808894464.0,1117],[20240712,8836.68,8836.67,8837.13,8836.04,8837.13,6324542,632455168.0,1118],[20240712,8837.13,8837.3,8837.3,8835.85,8836.33,6526228,652623872.0,1119],[20240712,8836.33,8836.79,8836.79,8834.27,8834.42,6398760,639877120.0,1120],[20240712,8834.42,8834.62,8835.62,8834.38,8835.06,7033150,703315968.0,1121],[20240712,8835.06,8835.02,8836.34,8833.55,8833.55,7306599,730660864.0,1122],[20240712,8833.55,8833.19,8833.19,8827.45,8827.68,12121039,1212104704.0,1123],[20240712,8827.68,8827.63,8834.09,8827.63,8834.09,8062228,806223872.0,1124],[20240712,8834.09,8833.84,8834.38,8833.39,8833.79,5614950,561496064.0,1125],[20240712,8833.79,8833.72,8834.06,8828.67,8828.67,6965485,696549376.0,1126],[20240712,8828.67,8828.58,8829.51,8826.67,8828.13,7458971,745897984.0,1127],[20240712,8828.13,8827.89,8828.98,8827.59,8828.52,6383032,638304256.0,1128],[20240712,8828.52,8829.23,8829.38,8828.01,8829.38,5890693,589070336.0,1129],[20240712,8829.38,8829.96,8829.96,8828.26,8828.69,6963843,696385536.0,1130],[20240712,8828.69,8828.78,8838.01,8826.57,8836.92,21589517,2158952448.0,1301],[20240712,8836.92,8837.56,8841.73,8836.28,8840.69,10339605,1033961472.0,1302],[20240712,8840.69,8839.51,8839.51,8834.19,8836.75,13490248,1349025792.0,1303],[20240712,8836.75,8836.59,8840.69,8836.59,8840.69,8948277,894828544.0,1304],[20240712,8840.69,8840.76,8844.01,8836.54,8838.43,10529495,1052950528.0,1305],[20240712,8838.43,8838.24,8838.24,8835.63,8835.64,8583238,858324992.0,1306],[20240712,8835.64,8836.64,8841.81,8836.04,8840.54,9794179,979419136.0,1307],[20240712,8840.54,8840.21,8843.1,8839.04,8842.2,9191578,919158784.0,1308],[20240712,8842.2,8841.48,8841.48,8838.62,8840.23,10337640,1033764864.0,1309],[20240712,8840.23,8840.28,8846.69,8840.28,8846.47,10929756,1092976640.0,1310],[20240712,8846.47,8846.28,8846.9,8843.79,8844.42,9407845,940785664.0,1311],[20240712,8844.42,8844.67,8849.29,8843.68,8848.35,9964414,996442112.0,1312],[20240712,8848.35,8849.12,8851.65,8848.41,8849.09,10306836,1030684672.0,1313],[20240712,8849.09,8848.53,8848.53,8838.75,8838.77,13247437,1324744704.0,1314],[20240712,8838.77,8839.29,8841.11,8838.51,8841.11,8576849,857686016.0,1315],[20240712,8841.11,8840.39,8840.39,8833.37,8834.59,14062214,1406222336.0,1316],[20240712,8834.59,8834.37,8835.72,8832.84,8832.84,11980789,1198080000.0,1317],[20240712,8832.84,8832.64,8834.71,8832.64,8834.35,11464695,1146470400.0,1318],[20240712,8834.35,8834.31,8835.44,8832.28,8835.04,10559969,1055997952.0,1319],[20240712,8835.04,8834.76,8838.02,8834.74,8835.69,10136442,1013645312.0,1320],[20240712,8835.69,8835.02,8837.63,8833.85,8837.63,9316262,931627008.0,1321],[20240712,8837.63,8837.61,8838.39,8835.98,8838.27,9628704,962871296.0,1322],[20240712,8838.27,8838.26,8841.4,8838.25,8841.4,8873565,887357440.0,1323],[20240712,8841.4,8841.05,8841.26,8839.69,8841.26,8141691,814170112.0,1324],[20240712,8841.26,8841.21,8841.21,8837.4,8838.46,8511316,851132416.0,1325],[20240712,8838.46,8837.94,8838.01,8836.99,8837.67,8238357,823836672.0,1326],[20240712,8837.67,8837.57,8838.59,8836.53,8836.55,8782470,878247936.0,1327],[20240712,8836.55,8836.75,8837.39,8835.69,8837.05,8576195,857620480.0,1328],[20240712,8837.05,8836.78,8838.96,8836.78,8838.96,8008817,800882688.0,1329],[20240712,8838.96,8837.99,8838.96,8837.14,8838.18,7770920,777093120.0,1330],[20240712,8838.18,8838.84,8842.23,8838.84,8842.23,10700051,1070006272.0,1331],[20240712,8842.23,8841.95,8842.08,8837.02,8837.02,10700054,1070006272.0,1332],[20240712,8837.02,8837.25,8839.75,8837.25,8839.75,8986943,898695168.0,1333],[20240712,8839.75,8839.28,8840.13,8838.37,8839.36,8523274,852328448.0,1334],[20240712,8839.36,8839.37,8841.41,8838.88,8841.41,8261788,826179584.0,1335],[20240712,8841.41,8841.18,8841.83,8838.7,8839.18,10014218,1001422848.0,1336],[20240712,8839.18,8839.11,8841.76,8839.11,8841.58,8733644,873365504.0,1337],[20240712,8841.58,8841.54,8841.55,8838.02,8839.67,10199030,1019904000.0,1338],[20240712,8839.67,8840.07,8845.51,8839.97,8845.51,9253020,925302784.0,1339],[20240712,8845.51,8845.93,8851.63,8845.75,8851.04,13857250,1385725952.0,1340],[20240712,8851.04,8851.38,8852.76,8849.71,8852.76,10512293,1051230208.0,1341],[20240712,8852.76,8852.04,8856.26,8852.04,8855.93,11290205,1129021440.0,1342],[20240712,8855.93,8855.73,8856.82,8852.32,8855.59,10098761,1009876992.0,1343],[20240712,8855.59,8855.76,8856.15,8854.31,8854.75,9013813,901382144.0,1344],[20240712,8854.75,8855.32,8859.18,8855.16,8859.18,9371640,937164800.0,1345],[20240712,8859.18,8859.25,8861.42,8857.85,8859.38,13016425,1301643264.0,1346],[20240712,8859.38,8858.67,8859.95,8858.1,8858.87,9505001,950501376.0,1347],[20240712,8858.87,8859.56,8862.97,8858.81,8862.97,8554405,855441408.0,1348],[20240712,8862.97,8863.67,8867.1,8862.94,8865.37,14121361,1412136960.0,1349],[20240712,8865.37,8865.07,8867.49,8864.56,8867.49,9678674,967868416.0,1350],[20240712,8867.49,8867.78,8872.05,8867.78,8871.58,11091302,1109131264.0,1351],[20240712,8871.58,8872.15,8872.34,8867.56,8869.0,12106126,1210613760.0,1352],[20240712,8869.0,8868.39,8869.55,8867.95,8869.46,9256949,925696000.0,1353],[20240712,8869.46,8869.15,8876.22,8868.51,8875.95,13991598,1399160832.0,1354],[20240712,8875.95,8876.71,8876.71,8873.64,8874.17,10873722,1087373312.0,1355],[20240712,8874.17,8874.58,8874.58,8867.67,8867.67,11429467,1142947840.0,1356],[20240712,8867.67,8868.09,8868.53,8866.01,8866.42,9986040,998604800.0,1357],[20240712,8866.42,8866.29,8866.29,8862.58,8863.36,9352632,935264256.0,1358],[20240712,8863.36,8863.55,8866.29,8863.26,8865.75,8583241,858324992.0,1359],[20240712,8865.75,8865.91,8870.31,8865.91,8869.75,9184863,918487040.0,1400],[20240712,8869.75,8867.37,8867.37,8863.06,8863.37,10360249,1036025856.0,1401],[20240712,8863.37,8862.89,8863.84,8862.27,8862.27,8923699,892370944.0,1402],[20240712,8862.27,8862.34,8862.34,8858.45,8858.45,9498449,949846016.0,1403],[20240712,8858.45,8858.44,8858.44,8855.35,8856.4,12243096,1224310784.0,1404],[20240712,8856.4,8856.25,8860.63,8855.02,8859.83,9550555,955056128.0,1405],[20240712,8859.83,8860.34,8862.76,8860.34,8862.48,7890199,789020672.0,1406],[20240712,8862.48,8862.35,8862.77,8861.11,8861.11,7456349,745635840.0,1407],[20240712,8861.11,8861.03,8863.24,8860.95,8863.24,6720381,672038912.0,1408],[20240712,8863.24,8863.91,8870.49,8863.91,8870.49,10197064,1019707392.0,1409],[20240712,8870.49,8871.11,8875.15,8871.11,8873.69,10300611,1030062080.0,1410],[20240712,8873.69,8874.09,8876.03,8873.6,8875.68,8157255,815726592.0,1411],[20240712,8875.68,8875.52,8876.0,8874.1,8875.3,8201493,820150272.0,1412],[20240712,8875.3,8875.56,8878.44,8875.56,8877.52,8671057,867106816.0,1413],[20240712,8877.52,8876.82,8877.52,8876.25,8877.11,9130467,913047552.0,1414],[20240712,8877.11,8876.83,8876.83,8873.75,8874.33,9611172,961118208.0,1415],[20240712,8874.33,8873.87,8874.0,8873.03,8873.86,8048465,804847616.0,1416],[20240712,8873.86,8873.66,8881.13,8873.66,8881.13,12030435,1203044352.0,1417],[20240712,8881.13,8881.41,8885.36,8881.38,8884.97,12476078,1247608832.0,1418],[20240712,8884.97,8884.9,8884.9,8880.16,8880.65,10966130,1096613888.0,1419],[20240712,8880.65,8880.61,8880.61,8873.57,8874.2,11494021,1149403136.0,1420],[20240712,8874.2,8873.71,8873.71,8870.99,8871.71,8461018,846102528.0,1421],[20240712,8871.71,8871.41,8873.42,8871.23,8871.56,7894785,789479424.0,1422],[20240712,8871.56,8871.12,8872.2,8870.1,8871.4,8772311,877232128.0,1423],[20240712,8871.4,8871.21,8873.1,8871.16,8873.1,7810572,781058048.0,1424],[20240712,8873.1,8873.03,8873.18,8871.83,8872.89,7871520,787152896.0,1425],[20240712,8872.89,8873.09,8873.43,8869.1,8869.64,10490011,1049001984.0,1426],[20240712,8869.64,8869.78,8870.49,8869.34,8870.15,9421774,942178304.0,1427],[20240712,8870.15,8869.59,8869.62,8866.15,8866.26,10298971,1029898240.0,1428],[20240712,8866.26,8866.03,8866.03,8864.32,8864.84,10009959,1000996864.0,1429],[20240712,8864.84,8864.52,8866.03,8864.09,8864.79,9635092,963510272.0,1430],[20240712,8864.79,8864.52,8870.23,8864.52,8870.1,11419967,1141997568.0,1431],[20240712,8870.1,8869.33,8869.33,8866.35,8867.46,9941147,994115584.0,1432],[20240712,8867.46,8867.15,8868.41,8867.15,8868.38,9019057,901906432.0,1433],[20240712,8868.38,8867.75,8867.75,8866.11,8867.36,9718978,971898880.0,1434],[20240712,8867.36,8866.92,8867.13,8863.6,8864.79,10258669,1025867776.0,1435],[20240712,8864.79,8864.57,8865.24,8864.05,8865.12,9727171,972718080.0,1436],[20240712,8865.12,8865.23,8866.52,8864.64,8865.58,10360575,1036058624.0,1437],[20240712,8865.58,8866.11,8866.89,8865.26,8865.96,10306839,1030684672.0,1438],[20240712,8865.96,8866.3,8867.28,8865.12,8867.28,10737736,1073774592.0,1439],[20240712,8867.28,8868.42,8871.67,8867.97,8871.67,13218600,1321861120.0,1440],[20240712,8871.67,8870.73,8870.73,8868.38,8868.76,12287335,1228734464.0,1441],[20240712,8868.76,8868.79,8868.95,8867.69,8868.52,11568733,1156874240.0,1442],[20240712,8868.52,8867.29,8867.29,8865.51,8866.18,13542675,1354268672.0,1443],[20240712,8866.18,8865.49,8865.49,8857.92,8858.72,20428543,2042855424.0,1444],[20240712,8858.72,8858.19,8858.19,8855.38,8855.64,16770325,1677033472.0,1445],[20240712,8855.64,8854.89,8855.82,8854.42,8855.13,16485900,1648590848.0,1446],[20240712,8855.13,8854.33,8854.97,8853.19,8853.9,16728054,1672806400.0,1447],[20240712,8853.9,8854.17,8855.32,8853.55,8855.0,15723059,1572306944.0,1448],[20240712,8855.0,8855.12,8856.2,8854.1,8854.28,15974389,1597440000.0,1449],[20240712,8854.28,8854.45,8857.58,8854.45,8857.58,16750337,1675034624.0,1450],[20240712,8857.58,8856.46,8858.01,8854.89,8855.45,18046639,1804664832.0,1451],[20240712,8855.45,8854.84,8856.09,8853.77,8856.09,19080797,1908080640.0,1452],[20240712,8856.09,8856.38,8857.38,8855.72,8857.37,18638755,1863876608.0,1453],[20240712,8857.37,8857.23,8858.74,8856.9,8858.28,20344332,2034434048.0,1454],[20240712,8858.28,8858.4,8859.28,8857.95,8858.81,23101432,2310144000.0,1455],[20240712,8858.81,8858.17,8859.19,8857.65,8858.58,26600399,2660040704.0,1456],[20240712,8858.58,8858.37,8860.72,8858.3,8860.72,31069298,3106930688.0,1457],[20240712,8860.72,8860.38,8860.38,8860.38,8860.38,2350775,235077632.0,1458],[20240712,8860.38,8860.38,8860.38,8860.38,8860.38,0,0.0,1459],[20240712,8860.38,8854.08,8854.08,8854.08,8854.08,60318678,6031867904.0,1500],[20240715,8854.08,8825.47,8825.47,8815.49,8817.43,165427980,16542798848.0,931],[20240715,8817.43,8817.13,8824.3,8816.03,8820.74,73439521,7343952896.0,932],[20240715,8820.74,8822.93,8823.36,8814.29,8814.29,67255347,6725535744.0,933],[20240715,8814.29,8816.05,8818.01,8812.11,8815.91,63014820,6301483008.0,934],[20240715,8815.91,8815.38,8815.38,8806.14,8806.14,52846091,5284610048.0,935],[20240715,8806.14,8803.69,8811.52,8800.93,8809.24,53624780,5362479104.0,936],[20240715,8809.24,8808.18,8808.18,8803.09,8806.68,47867856,4786786304.0,937],[20240715,8806.68,8806.13,8809.7,8804.1,8809.41,44639180,4463919104.0,938],[20240715,8809.41,8809.06,8812.66,8809.06,8811.61,44365813,4436582400.0,939],[20240715,8811.61,8811.66,8817.97,8811.66,8817.97,41499311,4149932032.0,940],[20240715,8817.97,8818.74,8819.18,8810.43,8818.87,44369502,4436951040.0,941],[20240715,8818.87,8819.99,8821.39,8813.75,8814.29,34687375,3468738560.0,942],[20240715,8814.29,8813.2,8817.22,8813.2,8814.75,33055778,3305578496.0,943],[20240715,8814.75,8815.53,8817.77,8814.82,8814.82,31341600,3134160896.0,944],[20240715,8814.82,8815.13,8815.91,8810.25,8811.74,35540734,3554074624.0,945],[20240715,8811.74,8811.74,8811.74,8797.76,8797.76,36465616,3646562304.0,946],[20240715,8797.76,8800.05,8808.61,8800.05,8807.21,37090253,3709026304.0,947],[20240715,8807.21,8806.95,8825.13,8806.95,8820.08,31044557,3104456704.0,948],[20240715,8820.08,8819.42,8819.42,8815.02,8817.18,24870330,2487033856.0,949],[20240715,8817.18,8817.53,8826.26,8817.53,8824.6,26067426,2606743552.0,950],[20240715,8824.6,8824.11,8824.11,8818.93,8822.06,29119601,2911961088.0,951],[20240715,8822.06,8822.22,8828.47,8819.76,8827.31,23744423,2374443008.0,952],[20240715,8827.31,8827.21,8833.6,8826.8,8833.46,22940703,2294071296.0,953],[20240715,8833.46,8831.46,8833.05,8828.5,8833.05,22607535,2260754432.0,954],[20240715,8833.05,8831.63,8831.75,8824.77,8825.58,26894162,2689417216.0,955],[20240715,8825.58,8825.52,8825.52,8821.83,8823.75,24542649,2454265856.0,956],[20240715,8823.75,8823.16,8824.66,8820.5,8821.04,23277149,2327715840.0,957],[20240715,8821.04,8820.04,8827.27,8820.04,8827.27,21360465,2136047616.0,958],[20240715,8827.27,8826.6,8827.26,8822.54,8824.39,23573125,2357313536.0,959],[20240715,8824.39,8824.13,8824.76,8821.54,8822.47,19983310,1998331904.0,1000],[20240715,8822.47,8821.99,8828.4,8821.99,8828.4,25748594,2574860288.0,1001],[20240715,8828.4,8828.6,8832.25,8828.6,8832.25,19864365,1986437120.0,1002],[20240715,8832.25,8832.76,8834.03,8823.07,8824.11,23419444,2341945344.0,1003],[20240715,8824.11,8823.95,8825.05,8821.64,8825.05,18362685,1836269568.0,1004],[20240715,8825.05,8825.04,8826.11,8820.27,8825.75,22409369,2240937984.0,1005],[20240715,8825.75,8827.08,8828.32,8825.75,8826.21,18220064,1822007296.0,1006],[20240715,8826.21,8825.76,8829.17,8824.9,8827.9,15592235,1559224320.0,1007],[20240715,8827.9,8827.18,8827.18,8822.01,8822.01,17294612,1729462272.0,1008],[20240715,8822.01,8821.33,8821.33,8815.86,8816.61,19240869,1924087808.0,1009],[20240715,8816.61,8816.43,8817.42,8813.31,8813.31,18778513,1877852160.0,1010],[20240715,8813.31,8813.59,8813.59,8806.88,8806.88,19345236,1934524416.0,1011],[20240715,8806.88,8806.88,8810.24,8806.26,8806.38,18533243,1853325312.0,1012],[20240715,8806.38,8806.44,8806.61,8803.26,8806.36,19014278,1901428736.0,1013],[20240715,8806.36,8806.71,8809.09,8806.71,8808.45,17554790,1755480064.0,1014],[20240715,8808.45,8808.83,8810.8,8808.83,8810.22,14746244,1474625536.0,1015],[20240715,8810.22,8810.77,8810.77,8805.52,8806.13,19829217,1982922752.0,1016],[20240715,8806.13,8805.68,8805.87,8801.76,8801.76,17763029,1776304128.0,1017],[20240715,8801.76,8802.04,8802.04,8796.36,8801.24,22275020,2227503104.0,1018],[20240715,8801.24,8801.56,8801.56,8796.59,8797.51,16095468,1609547776.0,1019],[20240715,8797.51,8797.34,8799.75,8796.46,8796.96,14630412,1463042048.0,1020],[20240715,8796.96,8796.81,8797.72,8794.29,8794.29,15301828,1530183680.0,1021],[20240715,8794.29,8794.6,8796.19,8794.44,8795.66,14928435,1492844544.0,1022],[20240715,8795.66,8794.77,8796.52,8793.98,8796.31,13220566,1322057728.0,1023],[20240715,8796.31,8795.83,8796.14,8792.06,8792.06,14498029,1449803776.0,1024],[20240715,8792.06,8791.99,8791.99,8785.27,8785.27,15567249,1556725760.0,1025],[20240715,8785.27,8785.92,8785.92,8782.36,8782.83,15319684,1531969536.0,1026],[20240715,8782.83,8782.42,8787.13,8782.39,8787.13,15117670,1511768064.0,1027],[20240715,8787.13,8786.82,8786.82,8784.09,8784.68,12364994,1236500480.0,1028],[20240715,8784.68,8785.56,8785.81,8781.65,8782.04,11172406,1117241344.0,1029],[20240715,8782.04,8782.06,8783.51,8780.75,8783.47,11481242,1148125184.0,1030],[20240715,8783.47,8782.81,8788.64,8782.79,8788.64,13547592,1354760192.0,1031],[20240715,8788.64,8788.42,8789.37,8787.58,8788.71,10745435,1074544640.0,1032],[20240715,8788.71,8788.14,8791.0,8788.14,8789.92,10214758,1021476864.0,1033],[20240715,8789.92,8790.2,8792.15,8788.04,8789.08,10679081,1067909120.0,1034],[20240715,8789.08,8789.73,8795.97,8789.73,8795.96,9600687,960069632.0,1035],[20240715,8795.96,8796.44,8796.56,8794.23,8794.23,9656557,965656576.0,1036],[20240715,8794.23,8793.44,8798.22,8792.76,8798.22,9444713,944472064.0,1037],[20240715,8798.22,8798.61,8801.14,8797.75,8799.97,8553915,855392256.0,1038],[20240715,8799.97,8799.63,8800.29,8798.47,8800.17,9054933,905494528.0,1039],[20240715,8800.17,8800.28,8804.84,8800.28,8803.12,10564885,1056489472.0,1040],[20240715,8803.12,8802.89,8807.77,8802.89,8807.77,9250723,925073408.0,1041],[20240715,8807.77,8807.18,8807.18,8800.73,8802.17,11507293,1150730240.0,1042],[20240715,8802.17,8802.32,8805.24,8802.23,8803.2,8959743,895975424.0,1043],[20240715,8803.2,8803.28,8803.28,8798.58,8799.96,9483049,948305920.0,1044],[20240715,8799.96,8799.64,8800.91,8797.51,8797.51,8750686,875069440.0,1045],[20240715,8797.51,8797.63,8807.04,8797.18,8806.38,10921237,1092124672.0,1046],[20240715,8806.38,8806.76,8807.0,8803.07,8803.68,9414893,941490176.0,1047],[20240715,8803.68,8803.89,8807.65,8802.63,8807.3,8405472,840548352.0,1048],[20240715,8807.3,8808.21,8812.85,8808.21,8812.85,10708410,1070841856.0,1049],[20240715,8812.85,8811.86,8811.86,8806.02,8806.58,10844232,1084424192.0,1050],[20240715,8806.58,8805.7,8808.48,8805.38,8807.08,8255562,825556992.0,1051],[20240715,8807.08,8807.44,8809.08,8807.07,8809.08,7264655,726466560.0,1052],[20240715,8809.08,8809.3,8810.93,8809.11,8810.51,7357227,735723520.0,1053],[20240715,8810.51,8810.86,8814.73,8810.77,8814.73,9223036,922304512.0,1054],[20240715,8814.73,8815.64,8816.93,8815.38,8815.38,10052065,1005207552.0,1055],[20240715,8815.38,8815.83,8817.78,8814.61,8814.78,9484034,948404224.0,1056],[20240715,8814.78,8814.65,8814.65,8809.03,8811.15,10689405,1068941312.0,1057],[20240715,8811.15,8811.87,8813.6,8811.14,8813.6,8120722,812072960.0,1058],[20240715,8813.6,8813.5,8813.5,8810.74,8811.8,8080088,808009728.0,1059],[20240715,8811.8,8811.79,8813.72,8811.79,8812.41,7351000,735100928.0,1100],[20240715,8812.41,8812.27,8812.27,8807.93,8807.93,8520327,852033536.0,1101],[20240715,8807.93,8807.82,8811.44,8807.82,8809.39,7471256,747126784.0,1102],[20240715,8809.39,8809.76,8809.76,8807.17,8809.08,8964661,896466944.0,1103],[20240715,8809.08,8808.68,8812.17,8808.68,8811.76,7179626,717963264.0,1104],[20240715,8811.76,8811.22,8811.32,8810.04,8810.7,7355753,735576064.0,1105],[20240715,8810.7,8810.8,8810.83,8805.28,8805.28,7532861,753287168.0,1106],[20240715,8805.28,8805.25,8805.25,8802.79,8803.38,7707681,770768896.0,1107],[20240715,8803.38,8803.18,8808.54,8803.04,8808.19,8932711,893272064.0,1108],[20240715,8808.19,8808.32,8810.69,8808.13,8810.59,7286610,728662016.0,1109],[20240715,8810.59,8811.02,8813.96,8810.62,8813.41,7007920,700792832.0,1110],[20240715,8813.41,8813.41,8813.41,8810.09,8810.39,6623384,662339584.0,1111],[20240715,8810.39,8810.44,8811.07,8809.65,8810.72,6251305,625131520.0,1112],[20240715,8810.72,8810.71,8811.9,8808.83,8808.83,6682697,668270592.0,1113],[20240715,8808.83,8807.73,8807.73,8802.72,8803.03,9271859,927186944.0,1114],[20240715,8803.03,8802.58,8803.45,8802.46,8802.46,6189213,618921984.0,1115],[20240715,8802.46,8802.62,8804.25,8801.89,8802.2,6985143,698515456.0,1116],[20240715,8802.2,8802.18,8802.18,8798.46,8798.46,7640178,764018688.0,1117],[20240715,8798.46,8798.51,8815.06,8798.51,8815.06,10210663,1021067264.0,1118],[20240715,8815.06,8815.03,8819.56,8815.03,8817.92,8323881,832389120.0,1119],[20240715,8817.92,8818.26,8819.17,8816.01,8818.13,6670245,667025408.0,1120],[20240715,8818.13,8818.37,8824.36,8818.0,8822.21,9488456,948846592.0,1121],[20240715,8822.21,8821.92,8824.08,8821.72,8823.81,6401877,640188416.0,1122],[20240715,8823.81,8823.87,8826.98,8823.41,8826.48,6638784,663879680.0,1123],[20240715,8826.48,8825.64,8825.94,8824.34,8825.07,6793449,679346176.0,1124],[20240715,8825.07,8826.32,8826.32,8818.6,8821.1,8419073,841908224.0,1125],[20240715,8821.1,8821.78,8821.86,8815.33,8816.15,8000135,800014336.0,1126],[20240715,8816.15,8815.76,8819.57,8815.76,8818.72,5869560,586956800.0,1127],[20240715,8818.72,8818.29,8818.29,8813.83,8814.12,5636741,563675136.0,1128],[20240715,8814.12,8815.17,8818.81,8815.17,8818.55,5558101,555810816.0,1129],[20240715,8818.55,8818.33,8820.36,8818.3,8818.99,6640589,664059904.0,1130],[20240715,8818.99,8819.63,8820.78,8812.45,8816.54,21529386,2152939520.0,1301],[20240715,8816.54,8816.75,8822.29,8816.75,8821.72,9351813,935182336.0,1302],[20240715,8821.72,8821.25,8822.92,8816.15,8821.47,9801718,980172800.0,1303],[20240715,8821.47,8821.7,8824.46,8820.27,8824.46,7225334,722534400.0,1304],[20240715,8824.46,8823.91,8824.37,8819.66,8821.16,7089840,708984832.0,1305],[20240715,8821.16,8821.82,8826.75,8820.76,8822.34,9099829,909983744.0,1306],[20240715,8822.34,8821.53,8825.0,8819.09,8821.52,7551539,755154944.0,1307],[20240715,8821.52,8820.33,8820.33,8814.65,8818.11,10093353,1009336320.0,1308],[20240715,8818.11,8818.02,8819.22,8815.69,8819.22,7496164,749617152.0,1309],[20240715,8819.22,8819.7,8820.86,8815.11,8817.98,7301026,730103808.0,1310],[20240715,8817.98,8817.72,8818.52,8815.32,8815.61,7194369,719437824.0,1311],[20240715,8815.61,8815.81,8816.64,8813.75,8815.7,7110480,711049216.0,1312],[20240715,8815.7,8814.58,8816.99,8812.94,8816.27,6949755,694976512.0,1313],[20240715,8816.27,8815.78,8816.21,8811.52,8812.08,6910925,691093504.0,1314],[20240715,8812.08,8810.89,8810.89,8806.98,8809.26,8783454,878346240.0,1315],[20240715,8809.26,8808.44,8808.44,8806.31,8806.31,7251221,725123072.0,1316],[20240715,8806.31,8805.11,8808.89,8805.06,8807.87,7134895,713490432.0,1317],[20240715,8807.87,8807.85,8808.08,8806.8,8807.91,6694821,669483008.0,1318],[20240715,8807.91,8807.22,8808.52,8806.53,8806.77,6131373,613138432.0,1319],[20240715,8806.77,8806.48,8806.86,8805.05,8805.46,7162748,716275712.0,1320],[20240715,8805.46,8805.23,8805.23,8803.44,8803.56,7177003,717701120.0,1321],[20240715,8803.56,8803.65,8809.49,8803.45,8807.39,8203949,820396032.0,1322],[20240715,8807.39,8807.85,8807.85,8805.88,8806.53,6169876,616988672.0,1323],[20240715,8806.53,8806.6,8806.6,8805.23,8805.23,5635924,563593216.0,1324],[20240715,8805.23,8805.3,8807.01,8805.08,8806.66,6222143,622215168.0,1325],[20240715,8806.66,8806.5,8809.75,8805.32,8809.75,6911744,691175424.0,1326],[20240715,8809.75,8809.76,8810.42,8809.48,8809.96,6449715,644972544.0,1327],[20240715,8809.96,8809.82,8811.09,8809.31,8810.74,6365504,636551168.0,1328],[20240715,8810.74,8810.82,8810.82,8809.27,8809.97,6627159,662716416.0,1329],[20240715,8809.97,8809.78,8813.89,8809.78,8812.99,6789193,678920192.0,1330],[20240715,8812.99,8812.0,8813.3,8811.18,8812.26,6873079,687308800.0,1331],[20240715,8812.26,8811.0,8811.0,8808.31,8809.16,8175444,817545216.0,1332],[20240715,8809.16,8809.41,8809.41,8803.94,8804.59,9443726,944373760.0,1333],[20240715,8804.59,8804.42,8808.92,8804.03,8808.9,7743396,774340608.0,1334],[20240715,8808.9,8808.33,8809.71,8808.07,8809.63,5716857,571686912.0,1335],[20240715,8809.63,8809.9,8810.52,8809.12,8809.61,5486337,548634624.0,1336],[20240715,8809.61,8809.67,8812.89,8809.67,8812.81,5898886,589889536.0,1337],[20240715,8812.81,8813.27,8818.61,8813.27,8818.55,8282266,828227584.0,1338],[20240715,8818.55,8818.67,8818.76,8814.32,8814.58,7365746,736575488.0,1339],[20240715,8814.58,8814.3,8814.9,8813.67,8813.81,5607248,560726016.0,1340],[20240715,8813.81,8814.0,8816.9,8813.82,8816.62,6212967,621297664.0,1341],[20240715,8816.62,8816.53,8816.53,8810.93,8811.11,7703911,770392064.0,1342],[20240715,8811.11,8811.06,8812.71,8810.65,8812.31,6001125,600113152.0,1343],[20240715,8812.31,8812.49,8815.38,8812.4,8814.55,5631663,563167232.0,1344],[20240715,8814.55,8814.16,8815.58,8814.16,8814.36,5676883,567689216.0,1345],[20240715,8814.36,8814.11,8814.64,8812.91,8813.14,5753559,575356928.0,1346],[20240715,8813.14,8813.08,8813.08,8811.05,8811.05,6382375,638238720.0,1347],[20240715,8811.05,8811.09,8812.06,8810.58,8811.05,5780265,578027520.0,1348],[20240715,8811.05,8810.38,8811.62,8810.26,8811.24,5470447,547045376.0,1349],[20240715,8811.24,8810.62,8811.63,8809.71,8810.79,5807135,580714496.0,1350],[20240715,8810.79,8810.2,8810.2,8807.13,8807.53,6889300,688930816.0,1351],[20240715,8807.53,8807.79,8808.89,8807.65,8807.65,6084514,608452608.0,1352],[20240715,8807.65,8807.49,8809.1,8807.32,8808.02,5905441,590544896.0,1353],[20240715,8808.02,8808.32,8808.32,8804.44,8804.44,6626173,662618112.0,1354],[20240715,8804.44,8804.34,8805.18,8803.65,8805.18,6502472,650248192.0,1355],[20240715,8805.18,8805.01,8805.12,8803.08,8803.08,6394502,639451136.0,1356],[20240715,8803.08,8803.57,8805.73,8803.35,8804.17,7105076,710508544.0,1357],[20240715,8804.17,8803.79,8804.1,8803.07,8803.78,5792555,579256320.0,1358],[20240715,8803.78,8804.14,8805.19,8803.63,8804.6,5758803,575881216.0,1359],[20240715,8804.6,8804.98,8806.31,8804.11,8804.48,6257529,625754112.0,1400],[20240715,8804.48,8804.49,8804.49,8800.44,8800.79,7748310,774832128.0,1401],[20240715,8800.79,8800.85,8801.17,8797.83,8798.17,8656148,865615872.0,1402],[20240715,8798.17,8797.72,8798.26,8796.42,8797.51,8991202,899121152.0,1403],[20240715,8797.51,8796.91,8796.95,8795.1,8795.3,8629443,862945280.0,1404],[20240715,8795.3,8794.97,8794.97,8791.47,8791.47,9250397,925040640.0,1405],[20240715,8791.47,8791.21,8795.82,8787.5,8795.82,15928675,1592868864.0,1406],[20240715,8795.82,8796.78,8807.07,8796.78,8804.65,15779750,1577975808.0,1407],[20240715,8804.65,8803.88,8806.42,8803.88,8805.77,7010048,701005824.0,1408],[20240715,8805.77,8806.15,8809.35,8805.47,8806.65,7257771,725778432.0,1409],[20240715,8806.65,8807.71,8810.63,8807.13,8810.07,6502471,650248192.0,1410],[20240715,8810.07,8809.81,8815.89,8809.81,8811.94,9876594,987660288.0,1411],[20240715,8811.94,8812.58,8815.96,8812.58,8815.44,6630594,663060480.0,1412],[20240715,8815.44,8815.59,8816.3,8812.73,8812.81,6443163,644317184.0,1413],[20240715,8812.81,8813.13,8815.16,8812.44,8813.23,5852683,585269248.0,1414],[20240715,8813.23,8812.63,8813.88,8810.96,8810.96,6473636,647364608.0,1415],[20240715,8810.96,8810.64,8810.64,8808.5,8808.5,6483141,648314880.0,1416],[20240715,8808.5,8808.64,8809.02,8807.05,8807.7,6386144,638615552.0,1417],[20240715,8807.7,8806.99,8807.06,8801.29,8803.07,9524667,952467456.0,1418],[20240715,8803.07,8802.66,8805.05,8802.11,8804.65,6242624,624263168.0,1419],[20240715,8804.65,8803.98,8804.69,8801.22,8801.48,6077471,607748096.0,1420],[20240715,8801.48,8801.76,8803.38,8801.2,8801.53,6727916,672792576.0,1421],[20240715,8801.53,8801.0,8802.04,8799.52,8799.98,7208951,720896000.0,1422],[20240715,8799.98,8800.17,8800.17,8798.22,8798.44,7077224,707723264.0,1423],[20240715,8798.44,8798.12,8798.71,8797.24,8797.54,7113270,711327744.0,1424],[20240715,8797.54,8798.24,8804.9,8798.18,8804.88,9643613,964362240.0,1425],[20240715,8804.88,8804.87,8804.87,8803.48,8804.4,6558836,655884288.0,1426],[20240715,8804.4,8804.43,8804.43,8798.47,8798.47,7852841,785285120.0,1427],[20240715,8798.47,8799.03,8799.03,8794.96,8797.15,8996772,899678208.0,1428],[20240715,8797.15,8797.36,8798.3,8795.68,8796.21,7730945,773095424.0,1429],[20240715,8796.21,8796.01,8796.14,8794.16,8794.71,9217302,921731072.0,1430],[20240715,8794.71,8794.38,8797.01,8794.38,8795.36,9256622,925663232.0,1431],[20240715,8795.36,8795.3,8795.3,8792.47,8793.62,10393345,1039335424.0,1432],[20240715,8793.62,8794.63,8796.21,8793.85,8795.34,10441514,1044152320.0,1433],[20240715,8795.34,8795.49,8795.49,8792.71,8793.22,9521715,952172544.0,1434],[20240715,8793.22,8792.71,8793.13,8787.89,8788.65,12726099,1272610816.0,1435],[20240715,8788.65,8789.33,8792.05,8788.95,8789.14,10835714,1083572224.0,1436],[20240715,8789.14,8789.74,8790.05,8786.35,8786.35,10314702,1031471104.0,1437],[20240715,8786.35,8786.55,8792.57,8786.55,8792.57,12555705,1255571456.0,1438],[20240715,8792.57,8792.53,8797.21,8792.41,8796.97,12033054,1203306496.0,1439],[20240715,8796.97,8796.46,8801.39,8796.46,8801.39,10308146,1030815744.0,1440],[20240715,8801.39,8801.21,8802.23,8799.07,8800.98,10315029,1031503872.0,1441],[20240715,8800.98,8800.98,8804.97,8800.39,8803.31,11017903,1101791232.0,1442],[20240715,8803.31,8804.12,8807.2,8803.05,8803.74,11445852,1144586240.0,1443],[20240715,8803.74,8803.48,8805.48,8801.73,8804.75,10714143,1071415296.0,1444],[20240715,8804.75,8804.28,8806.7,8803.53,8803.53,10980547,1098055680.0,1445],[20240715,8803.53,8804.37,8807.85,8804.37,8807.33,12759193,1275920384.0,1446],[20240715,8807.33,8807.53,8809.87,8805.66,8805.66,13217290,1321730048.0,1447],[20240715,8805.66,8805.8,8806.6,8803.6,8803.6,13532192,1353220096.0,1448],[20240715,8803.6,8802.33,8803.39,8801.94,8802.51,12973168,1297317888.0,1449],[20240715,8802.51,8802.52,8803.08,8801.88,8802.61,13442409,1344241664.0,1450],[20240715,8802.61,8801.96,8802.2,8798.54,8798.65,15217449,1521745920.0,1451],[20240715,8798.65,8798.23,8798.99,8797.45,8798.2,16928924,1692893184.0,1452],[20240715,8798.2,8798.81,8800.52,8798.81,8799.65,15736165,1573617664.0,1453],[20240715,8799.65,8798.71,8801.72,8798.71,8801.72,18359573,1835958272.0,1454],[20240715,8801.72,8801.26,8802.69,8800.44,8802.61,19623434,1962344448.0,1455],[20240715,8802.61,8801.47,8802.8,8801.26,8802.8,23058177,2305818624.0,1456],[20240715,8802.8,8802.59,8804.15,8801.29,8803.98,25023274,2502328320.0,1457],[20240715,8803.98,8803.65,8803.65,8803.64,8803.64,2039152,203915264.0,1458],[20240715,8803.64,8803.64,8803.64,8803.64,8803.64,0,0.0,1459],[20240715,8803.64,8801.62,8801.62,8801.62,8801.62,44339691,4433969152.0,1500],[20240716,8801.62,8783.35,8798.03,8782.83,8791.83,115727440,11572745216.0,931],[20240716,8791.83,8791.95,8801.05,8786.33,8801.05,55023104,5502311424.0,932],[20240716,8801.05,8800.73,8808.58,8798.02,8804.36,51245353,5124536320.0,933],[20240716,8804.36,8806.46,8814.63,8806.46,8809.51,48041563,4804157440.0,934],[20240716,8809.51,8809.27,8809.3,8803.81,8809.08,41534637,4153464832.0,935],[20240716,8809.08,8808.57,8813.43,8805.25,8811.08,42742979,4274298880.0,936],[20240716,8811.08,8810.54,8812.57,8808.04,8809.18,35563550,3556356096.0,937],[20240716,8809.18,8807.41,8808.45,8804.63,8806.55,38592092,3859210240.0,938],[20240716,8806.55,8807.92,8809.87,8803.92,8809.87,38584023,3858403328.0,939],[20240716,8809.87,8810.67,8815.04,8807.73,8808.0,36951112,3695112192.0,940],[20240716,8808.0,8807.16,8807.55,8804.52,8805.72,34194341,3419435008.0,941],[20240716,8805.72,8805.63,8805.93,8797.08,8797.22,32854618,3285463040.0,942],[20240716,8797.22,8795.72,8795.72,8789.86,8789.86,31408117,3140812800.0,943],[20240716,8789.86,8789.07,8789.07,8782.54,8785.93,30841438,3084144640.0,944],[20240716,8785.93,8784.79,8796.95,8784.79,8791.66,34683239,3468324864.0,945],[20240716,8791.66,8790.54,8790.54,8781.49,8783.94,31399067,3139907584.0,946],[20240716,8783.94,8784.13,8785.72,8780.09,8781.42,29678704,2967871488.0,947],[20240716,8781.42,8781.72,8785.39,8780.68,8784.26,27723437,2772344832.0,948],[20240716,8784.26,8785.72,8792.68,8785.72,8789.49,24670035,2467004416.0,949],[20240716,8789.49,8790.63,8798.27,8790.63,8798.27,24125841,2412584960.0,950],[20240716,8798.27,8797.28,8800.05,8793.27,8798.78,25120021,2512003072.0,951],[20240716,8798.78,8796.3,8801.55,8793.29,8800.17,26771284,2677129216.0,952],[20240716,8800.17,8801.35,8804.16,8799.12,8802.81,24861070,2486108160.0,953],[20240716,8802.81,8806.27,8816.43,8806.27,8815.56,26557392,2655739904.0,954],[20240716,8815.56,8815.18,8818.97,8812.14,8812.14,20184341,2018435072.0,955],[20240716,8812.14,8811.8,8812.23,8807.74,8811.59,19939483,1993949184.0,956],[20240716,8811.59,8810.99,8810.99,8804.6,8810.85,19508174,1950818304.0,957],[20240716,8810.85,8811.35,8813.19,8810.44,8812.37,18425191,1842520064.0,958],[20240716,8812.37,8811.76,8817.71,8811.76,8816.61,18387507,1838751744.0,959],[20240716,8816.61,8816.55,8816.6,8811.28,8814.71,20561501,2056151040.0,1000],[20240716,8814.71,8814.42,8820.81,8813.3,8819.68,20783096,2078310400.0,1001],[20240716,8819.68,8820.64,8823.22,8816.82,8823.22,20975689,2097569792.0,1002],[20240716,8823.22,8822.89,8826.37,8822.87,8825.55,20268391,2026840064.0,1003],[20240716,8825.55,8824.54,8824.54,8820.81,8822.57,19165011,1916502016.0,1004],[20240716,8822.57,8822.07,8826.26,8822.07,8826.21,18495724,1849573376.0,1005],[20240716,8826.21,8826.42,8832.91,8826.42,8831.31,22887784,2288779264.0,1006],[20240716,8831.31,8830.25,8832.16,8828.04,8828.04,16501300,1650130944.0,1007],[20240716,8828.04,8827.82,8828.04,8813.93,8813.93,21157302,2115731456.0,1008],[20240716,8813.93,8813.2,8826.3,8812.04,8826.3,22073908,2207391744.0,1009],[20240716,8826.3,8826.09,8834.78,8826.09,8828.02,22925385,2292539392.0,1010],[20240716,8828.02,8828.29,8833.29,8821.93,8821.93,18764587,1876459520.0,1011],[20240716,8821.93,8821.71,8822.65,8817.78,8817.78,18278471,1827848192.0,1012],[20240716,8817.78,8817.8,8817.8,8811.93,8813.79,20293295,2029330432.0,1013],[20240716,8813.79,8812.15,8812.7,8805.55,8806.07,18393979,1839398912.0,1014],[20240716,8806.07,8806.05,8811.46,8806.05,8809.49,17023294,1702330368.0,1015],[20240716,8809.49,8810.29,8812.71,8807.97,8811.68,20579276,2057928704.0,1016],[20240716,8811.68,8811.3,8811.3,8803.74,8806.51,19133554,1913356288.0,1017],[20240716,8806.51,8805.22,8809.94,8805.22,8806.09,17422737,1742274560.0,1018],[20240716,8806.09,8806.1,8809.15,8805.35,8806.39,13396531,1339654144.0,1019],[20240716,8806.39,8805.88,8806.42,8803.62,8804.37,13012001,1301200896.0,1020],[20240716,8804.37,8803.94,8807.93,8803.94,8806.04,16120044,1612005376.0,1021],[20240716,8806.04,8805.5,8805.5,8804.54,8804.6,12950888,1295089664.0,1022],[20240716,8804.6,8804.44,8806.04,8801.94,8801.94,13799411,1379942400.0,1023],[20240716,8801.94,8800.42,8803.03,8799.64,8799.64,14353358,1435336704.0,1024],[20240716,8799.64,8799.51,8799.66,8792.91,8793.69,19168451,1916846080.0,1025],[20240716,8793.69,8794.33,8794.33,8790.08,8790.5,16026654,1602666496.0,1026],[20240716,8790.5,8790.73,8790.73,8782.81,8783.04,19689954,1968996352.0,1027],[20240716,8783.04,8782.22,8792.22,8782.22,8790.81,17678652,1767866368.0,1028],[20240716,8790.81,8789.99,8797.77,8789.99,8796.84,13648518,1364852736.0,1029],[20240716,8796.84,8797.37,8802.97,8796.26,8802.15,14037638,1403764736.0,1030],[20240716,8802.15,8801.76,8806.7,8800.22,8806.7,13560862,1356087296.0,1031],[20240716,8806.7,8806.29,8810.3,8803.93,8804.27,12987588,1298759680.0,1032],[20240716,8804.27,8802.61,8814.95,8802.61,8814.95,13283484,1328349184.0,1033],[20240716,8814.95,8813.36,8813.58,8810.32,8813.48,11651144,1165115392.0,1034],[20240716,8813.48,8813.78,8814.22,8807.75,8807.87,11895595,1189560320.0,1035],[20240716,8807.87,8807.65,8812.46,8806.83,8811.18,12167567,1216757760.0,1036],[20240716,8811.18,8810.47,8812.86,8808.91,8812.67,10318797,1031880704.0,1037],[20240716,8812.67,8812.71,8812.71,8809.23,8812.64,9865944,986595328.0,1038],[20240716,8812.64,8812.3,8812.3,8805.76,8808.0,10669085,1066909696.0,1039],[20240716,8808.0,8807.39,8807.57,8803.62,8804.25,9510739,951074816.0,1040],[20240716,8804.25,8804.38,8805.07,8801.71,8804.66,10664993,1066500096.0,1041],[20240716,8804.66,8803.94,8806.04,8801.6,8806.04,10149714,1014972416.0,1042],[20240716,8806.04,8807.87,8814.08,8807.87,8814.08,11669329,1166934016.0,1043],[20240716,8814.08,8814.33,8819.14,8812.47,8814.11,14558648,1455865856.0,1044],[20240716,8814.11,8814.0,8816.5,8812.9,8812.9,10263747,1026375680.0,1045],[20240716,8812.9,8812.41,8820.36,8812.41,8819.29,10844888,1084489728.0,1046],[20240716,8819.29,8818.74,8824.41,8818.74,8822.7,13491558,1349156864.0,1047],[20240716,8822.7,8823.74,8832.0,8823.74,8832.0,16824557,1682456576.0,1048],[20240716,8832.0,8830.99,8831.25,8827.06,8829.1,12510158,1251016704.0,1049],[20240716,8829.1,8829.21,8832.12,8829.06,8832.08,11360656,1136066560.0,1050],[20240716,8832.08,8831.3,8831.3,8826.1,8828.86,13436999,1343700992.0,1051],[20240716,8828.86,8828.02,8835.07,8828.02,8834.01,12507208,1250721792.0,1052],[20240716,8834.01,8834.08,8834.08,8822.95,8823.27,10788362,1078837248.0,1053],[20240716,8823.27,8822.52,8822.52,8818.34,8818.37,8248023,824803328.0,1054],[20240716,8818.37,8818.43,8818.43,8815.22,8817.4,8695965,869597184.0,1055],[20240716,8817.4,8817.37,8817.94,8816.28,8816.28,7929354,792936448.0,1056],[20240716,8816.28,8816.82,8823.54,8815.97,8820.43,9042649,904265728.0,1057],[20240716,8820.43,8820.2,8821.04,8819.65,8820.02,7363123,736313344.0,1058],[20240716,8820.02,8820.7,8826.63,8820.7,8825.05,9419643,941965312.0,1059],[20240716,8825.05,8824.77,8824.77,8818.29,8819.51,9831044,983105536.0,1100],[20240716,8819.51,8818.65,8822.38,8818.47,8822.08,7736679,773668864.0,1101],[20240716,8822.08,8822.26,8827.81,8822.26,8827.54,8758223,875823104.0,1102],[20240716,8827.54,8827.19,8828.56,8825.17,8825.71,7135550,713555968.0,1103],[20240716,8825.71,8825.39,8825.65,8822.44,8822.5,7656724,765673472.0,1104],[20240716,8822.5,8821.92,8822.49,8820.36,8821.07,6689416,668942336.0,1105],[20240716,8821.07,8820.86,8820.95,8819.22,8819.22,7628542,762855424.0,1106],[20240716,8819.22,8819.18,8819.18,8815.45,8816.91,10053704,1005371392.0,1107],[20240716,8816.91,8816.48,8817.24,8815.2,8815.47,6726278,672628736.0,1108],[20240716,8815.47,8815.16,8815.16,8811.6,8811.6,6954996,695500800.0,1109],[20240716,8811.6,8811.62,8811.62,8809.44,8809.8,6726932,672694272.0,1110],[20240716,8809.8,8809.91,8811.63,8809.73,8811.63,6578657,657866752.0,1111],[20240716,8811.63,8812.11,8815.19,8812.11,8814.42,7224515,722452480.0,1112],[20240716,8814.42,8814.42,8814.45,8811.64,8812.68,6409247,640925696.0,1113],[20240716,8812.68,8812.96,8815.63,8812.79,8815.03,6867509,686751744.0,1114],[20240716,8815.03,8814.96,8814.96,8813.28,8813.99,7896424,789643264.0,1115],[20240716,8813.99,8813.86,8816.36,8813.49,8816.26,6328474,632848384.0,1116],[20240716,8816.26,8815.94,8815.94,8812.75,8814.21,8617483,861749248.0,1117],[20240716,8814.21,8814.68,8814.86,8811.69,8812.55,7281369,728137728.0,1118],[20240716,8812.55,8812.06,8812.7,8811.53,8811.73,7874961,787496960.0,1119],[20240716,8811.73,8811.24,8812.22,8808.73,8809.38,7379180,737918976.0,1120],[20240716,8809.38,8809.14,8810.95,8808.45,8810.53,6240822,624082944.0,1121],[20240716,8810.53,8810.72,8811.32,8809.85,8810.87,6194781,619479040.0,1122],[20240716,8810.87,8811.15,8814.73,8811.15,8814.73,6665658,666566656.0,1123],[20240716,8814.73,8814.65,8815.79,8813.66,8815.12,6251471,625147904.0,1124],[20240716,8815.12,8815.13,8817.65,8814.75,8817.5,6689087,668909568.0,1125],[20240716,8817.5,8817.42,8817.92,8816.15,8817.16,6859970,685998080.0,1126],[20240716,8817.16,8817.56,8819.26,8817.48,8819.26,7144398,714440704.0,1127],[20240716,8819.26,8818.86,8819.31,8816.63,8816.82,7443078,744308736.0,1128],[20240716,8816.82,8816.23,8820.21,8816.23,8820.21,7867257,786726912.0,1129],[20240716,8820.21,8820.54,8820.83,8819.64,8819.99,9370820,937082880.0,1130],[20240716,8819.99,8822.39,8822.42,8813.7,8816.2,29254443,2925445120.0,1301],[20240716,8816.2,8816.87,8820.78,8816.87,8820.78,13181574,1318158336.0,1302],[20240716,8820.78,8820.39,8823.98,8818.43,8819.6,12563241,1256325120.0,1303],[20240716,8819.6,8820.25,8825.93,8820.21,8825.46,14859788,1485979648.0,1304],[20240716,8825.46,8825.69,8826.89,8821.31,8822.26,13177805,1317781504.0,1305],[20240716,8822.26,8822.18,8828.49,8821.74,8828.49,10495418,1049542656.0,1306],[20240716,8828.49,8829.31,8830.13,8824.72,8824.72,13750426,1375043584.0,1307],[20240716,8824.72,8825.4,8829.68,8824.93,8827.35,13599528,1359953920.0,1308],[20240716,8827.35,8827.12,8832.8,8826.85,8831.2,18498182,1849819136.0,1309],[20240716,8831.2,8830.8,8831.35,8829.22,8829.22,12584868,1258487808.0,1310],[20240716,8829.22,8829.38,8829.38,8825.36,8825.36,13395221,1339523072.0,1311],[20240716,8825.36,8825.19,8825.62,8823.97,8824.46,11896414,1189642240.0,1312],[20240716,8824.46,8825.3,8825.3,8821.95,8823.38,11124072,1112408064.0,1313],[20240716,8823.38,8823.49,8826.49,8823.35,8826.49,10328627,1032863744.0,1314],[20240716,8826.49,8826.52,8829.49,8826.26,8829.36,10949742,1094975488.0,1315],[20240716,8829.36,8828.83,8831.07,8826.84,8830.4,11012005,1101201408.0,1316],[20240716,8830.4,8830.32,8831.55,8829.8,8831.52,10868317,1086832640.0,1317],[20240716,8831.52,8831.01,8831.49,8828.68,8831.49,13022319,1302233088.0,1318],[20240716,8831.49,8830.93,8833.22,8830.93,8831.65,12110716,1211072512.0,1319],[20240716,8831.65,8830.76,8831.81,8829.18,8829.18,13163716,1316372480.0,1320],[20240716,8829.18,8828.42,8832.37,8827.65,8832.37,12411526,1241153536.0,1321],[20240716,8832.37,8832.39,8832.68,8830.61,8831.05,12235070,1223507968.0,1322],[20240716,8831.05,8830.58,8830.78,8826.65,8826.94,11470592,1147060224.0,1323],[20240716,8826.94,8827.04,8827.58,8826.57,8826.8,10229342,1022935040.0,1324],[20240716,8826.8,8827.13,8827.13,8825.87,8826.13,9724388,972439552.0,1325],[20240716,8826.13,8826.04,8826.19,8824.62,8824.62,10126451,1012645888.0,1326],[20240716,8824.62,8825.13,8825.16,8820.61,8821.05,12466740,1246674944.0,1327],[20240716,8821.05,8821.32,8830.13,8821.32,8830.13,12347956,1234796544.0,1328],[20240716,8830.13,8829.34,8835.78,8827.74,8835.78,10782300,1078231040.0,1329],[20240716,8835.78,8834.43,8837.63,8833.18,8836.3,10253097,1025310720.0,1330],[20240716,8836.3,8837.78,8843.19,8837.78,8843.13,12784262,1278427136.0,1331],[20240716,8843.13,8843.77,8847.93,8842.63,8847.93,13673913,1367392256.0,1332],[20240716,8847.93,8847.57,8856.04,8847.26,8856.04,15688323,1568833536.0,1333],[20240716,8856.04,8855.64,8864.46,8855.64,8864.46,21297716,2129772544.0,1334],[20240716,8864.46,8864.54,8866.97,8864.04,8864.04,16454112,1645412352.0,1335],[20240716,8864.04,8862.51,8868.25,8862.51,8867.87,14974967,1497497600.0,1336],[20240716,8867.87,8867.65,8867.65,8859.83,8859.83,14316331,1431633920.0,1337],[20240716,8859.83,8859.65,8859.65,8857.34,8859.01,10896334,1089634304.0,1338],[20240716,8859.01,8859.28,8859.75,8857.52,8858.19,10281768,1028177920.0,1339],[20240716,8858.19,8858.9,8872.87,8858.9,8872.87,17364081,1736409088.0,1340],[20240716,8872.87,8872.66,8872.66,8867.23,8868.34,15718963,1571897344.0,1341],[20240716,8868.34,8868.26,8871.04,8866.07,8866.24,14002740,1400274944.0,1342],[20240716,8866.24,8865.54,8867.31,8865.46,8866.02,11838576,1183858688.0,1343],[20240716,8866.02,8866.85,8868.34,8865.71,8866.69,11209430,1120944128.0,1344],[20240716,8866.69,8866.17,8867.42,8864.94,8867.42,10792622,1079263232.0,1345],[20240716,8867.42,8867.98,8872.16,8867.98,8871.86,13352950,1335296000.0,1346],[20240716,8871.86,8872.42,8876.05,8872.22,8876.05,13077370,1307738112.0,1347],[20240716,8876.05,8874.36,8881.77,8873.81,8881.76,13997007,1399701504.0,1348],[20240716,8881.76,8881.51,8881.51,8876.82,8876.82,13795319,1379532800.0,1349],[20240716,8876.82,8875.61,8875.61,8870.09,8870.09,12899115,1289912320.0,1350],[20240716,8870.09,8869.18,8869.18,8866.54,8866.54,10728234,1072824320.0,1351],[20240716,8866.54,8866.31,8866.31,8858.9,8859.31,12970221,1297022976.0,1352],[20240716,8859.31,8859.31,8859.92,8858.52,8859.47,8555389,855539712.0,1353],[20240716,8859.47,8859.96,8861.64,8859.67,8859.67,7704074,770408448.0,1354],[20240716,8859.67,8859.82,8860.87,8858.49,8860.87,7554982,755499008.0,1355],[20240716,8860.87,8860.54,8860.96,8860.12,8860.54,7718164,771817472.0,1356],[20240716,8860.54,8860.78,8863.13,8860.78,8862.52,8911247,891125760.0,1357],[20240716,8862.52,8862.6,8863.31,8861.82,8862.56,8852266,885227520.0,1358],[20240716,8862.56,8861.87,8863.55,8860.23,8860.23,9761578,976158720.0,1359],[20240716,8860.23,8858.18,8863.43,8857.53,8861.97,11581512,1158152192.0,1400],[20240716,8861.97,8861.56,8865.8,8860.39,8865.33,10950399,1095041024.0,1401],[20240716,8865.33,8865.4,8865.4,8862.27,8862.27,9910674,991068160.0,1402],[20240716,8862.27,8861.86,8861.94,8855.53,8855.53,11365244,1136525312.0,1403],[20240716,8855.53,8855.29,8855.29,8850.31,8850.43,14875352,1487536128.0,1404],[20240716,8850.43,8850.21,8852.15,8849.82,8851.52,9976208,997621760.0,1405],[20240716,8851.52,8851.59,8852.91,8851.18,8852.45,8915837,891584512.0,1406],[20240716,8852.45,8852.84,8854.97,8851.91,8854.8,8218204,821821440.0,1407],[20240716,8854.8,8854.01,8855.85,8854.01,8854.91,8255887,825589760.0,1408],[20240716,8854.91,8855.4,8855.4,8853.45,8853.47,8243437,824344576.0,1409],[20240716,8853.47,8853.47,8853.58,8849.13,8849.13,10056489,1005649920.0,1410],[20240716,8849.13,8848.74,8856.35,8848.74,8856.35,9497139,949714944.0,1411],[20240716,8856.35,8856.4,8861.63,8856.23,8860.92,8755599,875560960.0,1412],[20240716,8860.92,8860.62,8863.34,8860.62,8862.91,8562267,856227840.0,1413],[20240716,8862.91,8863.71,8866.62,8862.25,8866.14,10271775,1027178496.0,1414],[20240716,8866.14,8865.52,8866.82,8864.87,8865.84,7808604,780861440.0,1415],[20240716,8865.84,8864.94,8864.94,8859.61,8862.76,10188544,1018855424.0,1416],[20240716,8862.76,8862.49,8867.28,8862.45,8866.69,8769364,876937216.0,1417],[20240716,8866.69,8867.9,8868.86,8866.87,8868.48,8703827,870383616.0,1418],[20240716,8868.48,8869.17,8870.12,8868.75,8869.69,8644845,864485376.0,1419],[20240716,8869.69,8869.16,8869.16,8865.48,8867.1,8796560,879656960.0,1420],[20240716,8867.1,8866.21,8867.32,8862.94,8862.94,9053135,905314304.0,1421],[20240716,8862.94,8863.01,8864.44,8862.74,8863.88,8766088,876609536.0,1422],[20240716,8863.88,8863.5,8864.99,8863.05,8864.43,8251630,825163776.0,1423],[20240716,8864.43,8864.27,8866.1,8863.68,8864.02,8083203,808321024.0,1424],[20240716,8864.02,8864.37,8864.39,8862.57,8863.72,7668031,766803968.0,1425],[20240716,8863.72,8863.51,8865.38,8863.51,8865.35,8242452,824246272.0,1426],[20240716,8865.35,8864.51,8864.99,8862.67,8862.67,8680561,868057088.0,1427],[20240716,8862.67,8862.86,8864.49,8862.71,8863.12,8457741,845774848.0,1428],[20240716,8863.12,8862.86,8863.64,8861.32,8861.77,8613059,861306880.0,1429],[20240716,8861.77,8861.94,8862.63,8860.15,8860.51,9380158,938016768.0,1430],[20240716,8860.51,8860.19,8863.9,8859.7,8863.9,10329118,1032912896.0,1431],[20240716,8863.9,8862.82,8863.83,8862.4,8863.38,9563986,956399616.0,1432],[20240716,8863.38,8862.61,8862.61,8857.83,8857.83,12434793,1243480064.0,1433],[20240716,8857.83,8859.28,8861.07,8858.18,8859.27,10181991,1018200064.0,1434],[20240716,8859.27,8859.78,8860.48,8858.84,8859.61,9935903,993591296.0,1435],[20240716,8859.61,8860.01,8861.14,8859.42,8859.77,10007010,1000701952.0,1436],[20240716,8859.77,8859.62,8859.62,8855.89,8855.89,11476655,1147666432.0,1437],[20240716,8855.89,8856.06,8856.27,8853.77,8854.38,12944659,1294467072.0,1438],[20240716,8854.38,8854.46,8855.73,8854.36,8855.24,11031011,1103101952.0,1439],[20240716,8855.24,8855.23,8861.33,8855.23,8861.33,12238512,1223852032.0,1440],[20240716,8861.33,8861.99,8865.63,8861.44,8865.63,13266114,1326612480.0,1441],[20240716,8865.63,8865.7,8866.63,8864.13,8864.13,12951217,1295122432.0,1442],[20240716,8864.13,8864.76,8866.33,8863.08,8865.89,13426352,1342636032.0,1443],[20240716,8865.89,8866.42,8867.01,8865.75,8866.26,12807364,1280737280.0,1444],[20240716,8866.26,8866.73,8867.85,8865.32,8866.63,14031903,1403191296.0,1445],[20240716,8866.63,8866.57,8870.39,8866.57,8870.39,14752802,1475280896.0,1446],[20240716,8870.39,8870.18,8871.42,8868.4,8870.01,15914097,1591410688.0,1447],[20240716,8870.01,8870.05,8871.66,8869.73,8871.08,14314037,1431404544.0,1448],[20240716,8871.08,8871.59,8873.67,8871.26,8873.67,16557661,1655767040.0,1449],[20240716,8873.67,8873.66,8875.39,8873.21,8874.23,16808008,1680801792.0,1450],[20240716,8874.23,8874.37,8874.37,8872.39,8872.75,17970944,1797095424.0,1451],[20240716,8872.75,8874.01,8875.29,8872.93,8875.29,19443536,1944354816.0,1452],[20240716,8875.29,8875.17,8877.03,8875.08,8876.85,19207282,1920729088.0,1453],[20240716,8876.85,8876.9,8877.74,8875.98,8876.66,20590089,2059010048.0,1454],[20240716,8876.66,8876.58,8877.6,8875.71,8876.41,22780632,2278064128.0,1455],[20240716,8876.41,8876.2,8876.92,8875.28,8876.49,26112812,2611281920.0,1456],[20240716,8876.49,8875.93,8879.24,8875.93,8879.24,30439168,3043917824.0,1457],[20240716,8879.24,8878.52,8878.52,8878.52,8878.52,2400583,240058368.0,1458],[20240716,8878.52,8878.52,8878.52,8878.52,8878.52,0,0.0,1459],[20240716,8878.52,8877.0,8877.02,8877.0,8877.02,51682344,5168234496.0,1500],[20240717,8877.02,8860.75,8867.23,8854.5,8855.38,138309510,13830951936.0,931],[20240717,8855.38,8856.71,8857.54,8852.69,8855.54,66166046,6616605696.0,932],[20240717,8855.54,8857.38,8864.12,8857.38,8860.49,61128285,6112829440.0,933],[20240717,8860.49,8860.9,8860.9,8849.74,8849.74,53246290,5324630016.0,934],[20240717,8849.74,8848.38,8848.38,8844.96,8847.81,49337540,4933754880.0,935],[20240717,8847.81,8847.87,8850.98,8846.45,8850.98,45689764,4568977408.0,936],[20240717,8850.98,8848.63,8851.9,8846.21,8851.9,47800801,4780081152.0,937],[20240717,8851.9,8852.19,8853.01,8846.84,8847.88,44355819,4435582976.0,938],[20240717,8847.88,8847.68,8852.85,8847.68,8848.42,44975382,4497539072.0,939],[20240717,8848.42,8849.3,8859.51,8848.95,8857.1,35927565,3592757248.0,940],[20240717,8857.1,8856.24,8856.24,8850.75,8852.3,39723162,3972317184.0,941],[20240717,8852.3,8853.58,8856.82,8852.82,8854.44,34645105,3464511488.0,942],[20240717,8854.44,8854.57,8855.08,8850.6,8850.6,37515458,3751546880.0,943],[20240717,8850.6,8851.1,8852.65,8847.89,8850.7,34319719,3431972864.0,944],[20240717,8850.7,8850.36,8850.36,8841.45,8841.88,29272298,2927230976.0,945],[20240717,8841.88,8841.06,8841.06,8832.66,8835.72,36824259,3682426880.0,946],[20240717,8835.72,8834.91,8838.34,8834.91,8836.09,27933728,2793373696.0,947],[20240717,8836.09,8835.52,8840.95,8835.52,8838.62,27475876,2747588608.0,948],[20240717,8838.62,8837.9,8837.9,8833.0,8833.0,27165072,2716508160.0,949],[20240717,8833.0,8833.13,8834.28,8829.53,8832.95,27535267,2753527808.0,950],[20240717,8832.95,8832.14,8832.85,8827.4,8831.54,28395510,2839552000.0,951],[20240717,8831.54,8831.44,8831.86,8825.26,8825.47,25521021,2552102912.0,952],[20240717,8825.47,8825.21,8825.21,8819.37,8819.49,27748834,2774884352.0,953],[20240717,8819.49,8819.47,8822.38,8818.36,8821.86,26484481,2648449024.0,954],[20240717,8821.86,8821.92,8825.0,8821.17,8821.17,21634490,2163449856.0,955],[20240717,8821.17,8820.74,8820.74,8818.85,8818.85,22214480,2221449216.0,956],[20240717,8818.85,8817.96,8820.71,8815.51,8819.97,25207594,2520760320.0,957],[20240717,8819.97,8819.62,8820.42,8814.65,8820.42,27123622,2712363008.0,958],[20240717,8820.42,8821.1,8822.29,8819.64,8821.0,22086931,2208694272.0,959],[20240717,8821.0,8820.51,8820.87,8817.74,8819.05,22983958,2298396672.0,1000],[20240717,8819.05,8817.85,8821.12,8814.34,8818.94,28945767,2894577664.0,1001],[20240717,8818.94,8818.99,8828.16,8818.99,8826.53,23281819,2328182784.0,1002],[20240717,8826.53,8825.86,8833.2,8825.86,8832.69,21276907,2127691776.0,1003],[20240717,8832.69,8831.48,8832.14,8827.24,8828.8,21290426,2129043456.0,1004],[20240717,8828.8,8828.76,8828.76,8820.92,8820.92,24145582,2414559232.0,1005],[20240717,8820.92,8820.38,8820.44,8816.31,8816.31,19241280,1924128768.0,1006],[20240717,8816.31,8816.09,8824.32,8816.09,8824.32,20042864,2004287488.0,1007],[20240717,8824.32,8825.11,8827.45,8822.42,8822.42,19945707,1994571776.0,1008],[20240717,8822.42,8822.91,8825.83,8822.76,8823.96,17695285,1769529344.0,1009],[20240717,8823.96,8823.88,8824.75,8822.21,8822.21,16976354,1697636352.0,1010],[20240717,8822.21,8821.4,8821.4,8812.17,8813.12,25758015,2575802368.0,1011],[20240717,8813.12,8813.22,8813.76,8811.93,8811.93,21294604,2129461248.0,1012],[20240717,8811.93,8812.18,8816.99,8810.96,8815.5,20417403,2041741312.0,1013],[20240717,8815.5,8814.48,8815.1,8810.98,8811.64,17640151,1764016128.0,1014],[20240717,8811.64,8811.43,8811.6,8809.58,8809.58,18164276,1816428544.0,1015],[20240717,8809.58,8809.92,8812.33,8809.13,8811.83,21182046,2118205440.0,1016],[20240717,8811.83,8811.82,8817.04,8809.74,8817.04,17426176,1742618624.0,1017],[20240717,8817.04,8817.75,8822.46,8817.75,8822.46,16081051,1608105984.0,1018],[20240717,8822.46,8822.84,8824.63,8819.23,8819.39,17364738,1736474624.0,1019],[20240717,8819.39,8820.3,8823.82,8820.3,8823.77,14889606,1488961536.0,1020],[20240717,8823.77,8823.48,8826.34,8822.56,8824.6,15121601,1512161280.0,1021],[20240717,8824.6,8825.13,8827.81,8825.13,8827.25,13311170,1331118080.0,1022],[20240717,8827.25,8827.64,8833.98,8827.64,8833.69,14040423,1404043264.0,1023],[20240717,8833.69,8832.48,8832.7,8829.4,8830.36,11716352,1171636224.0,1024],[20240717,8830.36,8830.58,8834.75,8830.43,8834.75,11804010,1180401664.0,1025],[20240717,8834.75,8834.67,8835.37,8832.92,8834.43,11627552,1162756096.0,1026],[20240717,8834.43,8834.63,8837.93,8834.23,8837.72,12461167,1246117888.0,1027],[20240717,8837.72,8837.72,8837.72,8834.73,8837.32,12470670,1247068160.0,1028],[20240717,8837.32,8838.92,8844.66,8838.92,8841.66,14024202,1402421248.0,1029],[20240717,8841.66,8842.29,8843.96,8841.53,8841.53,12562585,1256259584.0,1030],[20240717,8841.53,8841.79,8841.79,8836.96,8836.96,15129469,1512947712.0,1031],[20240717,8836.96,8837.24,8840.84,8837.24,8840.32,11661959,1166196736.0,1032],[20240717,8840.32,8839.71,8840.25,8837.14,8837.14,11178795,1117880320.0,1033],[20240717,8837.14,8837.08,8837.28,8832.83,8835.57,11530558,1153056768.0,1034],[20240717,8835.57,8835.51,8835.51,8830.19,8830.19,10198046,1019805696.0,1035],[20240717,8830.19,8829.62,8830.68,8827.36,8827.36,10655651,1065566208.0,1036],[20240717,8827.36,8826.62,8832.43,8826.15,8832.43,10943355,1094336512.0,1037],[20240717,8832.43,8833.46,8835.53,8832.24,8832.56,10616825,1061683200.0,1038],[20240717,8832.56,8832.91,8834.05,8829.84,8830.39,10497219,1049722880.0,1039],[20240717,8830.39,8830.79,8830.79,8828.05,8828.76,9666223,966623232.0,1040],[20240717,8828.76,8828.53,8833.39,8826.95,8833.29,12298639,1229864960.0,1041],[20240717,8833.29,8834.39,8838.97,8833.45,8838.97,11705047,1170505728.0,1042],[20240717,8838.97,8837.69,8838.7,8833.42,8836.25,10117110,1011712000.0,1043],[20240717,8836.25,8836.47,8839.39,8835.52,8838.53,8924192,892420096.0,1044],[20240717,8838.53,8838.03,8842.6,8837.03,8842.6,10823589,1082359808.0,1045],[20240717,8842.6,8843.28,8843.92,8838.1,8838.1,13316088,1331609600.0,1046],[20240717,8838.1,8837.8,8845.11,8837.8,8844.31,13710940,1371095040.0,1047],[20240717,8844.31,8844.12,8844.12,8836.42,8839.08,12858647,1285865472.0,1048],[20240717,8839.08,8839.98,8840.54,8835.71,8836.41,10363527,1036353536.0,1049],[20240717,8836.41,8836.84,8836.84,8832.59,8833.44,12200827,1220083712.0,1050],[20240717,8833.44,8833.71,8834.41,8830.34,8830.34,14653512,1465352192.0,1051],[20240717,8830.34,8830.7,8830.7,8826.7,8827.02,14793268,1479327744.0,1052],[20240717,8827.02,8826.42,8831.3,8826.42,8831.25,11641969,1164197888.0,1053],[20240717,8831.25,8831.25,8831.25,8827.76,8827.76,9968180,996818944.0,1054],[20240717,8827.76,8827.51,8830.54,8827.51,8829.25,9285952,928595968.0,1055],[20240717,8829.25,8828.81,8828.81,8825.43,8825.43,10086473,1008648192.0,1056],[20240717,8825.43,8825.92,8828.35,8825.3,8825.53,9887241,988725248.0,1057],[20240717,8825.53,8825.65,8825.65,8823.76,8824.86,10186415,1018642432.0,1058],[20240717,8824.86,8824.43,8828.08,8823.02,8826.58,9371964,937197568.0,1059],[20240717,8826.58,8825.36,8826.05,8824.77,8824.77,8462818,846282752.0,1100],[20240717,8824.77,8824.89,8825.33,8823.97,8823.97,8899778,889978880.0,1101],[20240717,8823.97,8823.92,8823.99,8822.29,8822.47,8278333,827834368.0,1102],[20240717,8822.47,8823.79,8823.79,8820.9,8821.85,7941971,794198016.0,1103],[20240717,8821.85,8820.94,8824.43,8820.94,8823.43,8553750,855375872.0,1104],[20240717,8823.43,8822.92,8823.35,8818.52,8819.34,8927630,892764160.0,1105],[20240717,8819.34,8819.92,8821.53,8819.92,8820.05,8000297,800030720.0,1106],[20240717,8820.05,8819.72,8820.76,8818.06,8819.5,8413992,841400320.0,1107],[20240717,8819.5,8819.67,8821.38,8817.36,8818.26,8577506,857751552.0,1108],[20240717,8818.26,8817.86,8825.71,8817.86,8824.29,8848990,884899840.0,1109],[20240717,8824.29,8824.45,8824.47,8820.12,8820.92,6951394,695140352.0,1110],[20240717,8820.92,8820.91,8822.63,8819.56,8821.34,7165369,716537856.0,1111],[20240717,8821.34,8821.92,8840.59,8821.92,8840.59,14670553,1467056128.0,1112],[20240717,8840.59,8840.21,8844.91,8838.53,8840.08,11704064,1170407424.0,1113],[20240717,8840.08,8840.5,8845.6,8840.5,8843.41,8346655,834666496.0,1114],[20240717,8843.41,8844.48,8848.82,8843.65,8846.4,10278820,1027883008.0,1115],[20240717,8846.4,8845.27,8845.41,8837.46,8837.46,11552513,1155252224.0,1116],[20240717,8837.46,8836.82,8837.8,8832.49,8837.26,10546698,1054670848.0,1117],[20240717,8837.26,8837.31,8839.79,8837.14,8839.79,8017992,801800192.0,1118],[20240717,8839.79,8840.32,8843.11,8839.07,8839.07,14475746,1447575552.0,1119],[20240717,8839.07,8838.08,8843.06,8835.97,8843.06,12634512,1263452160.0,1120],[20240717,8843.06,8844.72,8846.13,8842.5,8844.39,12083189,1208320000.0,1121],[20240717,8844.39,8843.41,8844.19,8840.55,8842.47,12121530,1212153856.0,1122],[20240717,8842.47,8843.25,8846.38,8840.71,8842.88,11408168,1140817920.0,1123],[20240717,8842.88,8842.25,8845.24,8840.65,8845.08,11965554,1196556288.0,1124],[20240717,8845.08,8846.04,8847.12,8843.61,8844.38,11604121,1160413184.0,1125],[20240717,8844.38,8841.7,8847.88,8841.11,8847.73,11699969,1169997824.0,1126],[20240717,8847.73,8847.51,8852.37,8846.08,8851.4,11266942,1126694912.0,1127],[20240717,8851.4,8851.44,8853.45,8850.03,8853.11,10712341,1071235072.0,1128],[20240717,8853.11,8851.91,8856.55,8851.17,8856.32,10949581,1094959104.0,1129],[20240717,8856.32,8855.34,8860.97,8855.34,8860.2,11613298,1161330688.0,1130],[20240717,8860.2,8861.48,8861.48,8851.44,8854.01,31330622,3133063168.0,1301],[20240717,8854.01,8854.04,8854.04,8850.13,8851.49,13338698,1333870592.0,1302],[20240717,8851.49,8851.08,8851.08,8847.9,8848.43,9361152,936116224.0,1303],[20240717,8848.43,8848.22,8855.75,8848.22,8848.99,11912959,1191297024.0,1304],[20240717,8848.99,8849.51,8854.45,8848.01,8851.62,10787217,1078722560.0,1305],[20240717,8851.62,8850.55,8851.58,8841.44,8841.44,11169619,1116962816.0,1306],[20240717,8841.44,8842.07,8842.16,8836.07,8836.6,11599210,1159921664.0,1307],[20240717,8836.6,8836.44,8837.69,8832.46,8835.46,10697104,1069711360.0,1308],[20240717,8835.46,8835.05,8835.66,8832.02,8835.07,8605028,860504064.0,1309],[20240717,8835.07,8834.31,8834.31,8829.62,8830.28,9047400,904740864.0,1310],[20240717,8830.28,8829.87,8829.87,8827.37,8828.12,8458885,845889536.0,1311],[20240717,8828.12,8827.41,8834.99,8824.67,8834.97,11006435,1100644352.0,1312],[20240717,8834.97,8835.2,8838.19,8834.16,8835.46,8214109,821411840.0,1313],[20240717,8835.46,8835.51,8840.47,8835.51,8839.64,7360664,736067584.0,1314],[20240717,8839.64,8838.94,8843.71,8838.29,8840.63,7646733,764674048.0,1315],[20240717,8840.63,8840.47,8844.71,8839.28,8843.46,7807129,780713984.0,1316],[20240717,8843.46,8842.7,8842.75,8838.15,8842.03,7524016,752402432.0,1317],[20240717,8842.03,8841.55,8841.58,8837.55,8837.63,7428987,742899712.0,1318],[20240717,8837.63,8836.64,8840.25,8835.26,8835.26,7771577,777158656.0,1319],[20240717,8835.26,8834.66,8835.08,8832.16,8834.3,8357141,835715072.0,1320],[20240717,8834.3,8833.7,8839.53,8833.7,8836.49,8032247,803225600.0,1321],[20240717,8836.49,8836.5,8839.32,8835.87,8839.32,6722016,672202752.0,1322],[20240717,8839.32,8839.16,8839.16,8835.48,8835.48,7000545,700055552.0,1323],[20240717,8835.48,8834.95,8836.01,8831.83,8831.91,7129327,712933376.0,1324],[20240717,8831.91,8831.77,8837.05,8830.05,8837.05,8536055,853606400.0,1325],[20240717,8837.05,8835.61,8836.08,8829.67,8830.81,6353540,635355136.0,1326],[20240717,8830.81,8831.41,8833.39,8831.41,8831.62,6133011,613302272.0,1327],[20240717,8831.62,8831.56,8833.99,8831.56,8833.29,6598483,659849216.0,1328],[20240717,8833.29,8833.27,8833.3,8831.95,8832.41,6533927,653393920.0,1329],[20240717,8832.41,8832.2,8832.2,8827.86,8827.86,7495342,749535232.0,1330],[20240717,8827.86,8828.28,8831.49,8828.28,8830.1,9609699,960970752.0,1331],[20240717,8830.1,8829.56,8839.9,8828.98,8839.24,9500088,950009856.0,1332],[20240717,8839.24,8838.77,8846.22,8837.03,8846.22,10238680,1023868928.0,1333],[20240717,8846.22,8846.32,8849.49,8845.96,8849.41,8694652,869466112.0,1334],[20240717,8849.41,8849.41,8855.26,8849.27,8852.11,7827283,782729216.0,1335],[20240717,8852.11,8851.83,8856.88,8851.83,8856.69,7890033,789004288.0,1336],[20240717,8856.69,8856.18,8862.67,8856.18,8862.67,8695964,869597184.0,1337],[20240717,8862.67,8863.12,8863.46,8857.36,8861.52,8690720,869072896.0,1338],[20240717,8861.52,8862.2,8865.79,8861.86,8863.15,8016025,801603584.0,1339],[20240717,8863.15,8864.34,8865.73,8862.72,8863.46,8259820,825982976.0,1340],[20240717,8863.46,8863.5,8863.5,8857.4,8858.93,8884542,888455168.0,1341],[20240717,8858.93,8859.11,8859.11,8855.73,8856.22,6801153,680116224.0,1342],[20240717,8856.22,8856.19,8856.19,8853.41,8854.29,6913055,691306496.0,1343],[20240717,8854.29,8853.55,8861.18,8853.55,8861.04,7703585,770359296.0,1344],[20240717,8861.04,8860.66,8864.59,8860.66,8863.75,8249005,824901632.0,1345],[20240717,8863.75,8864.57,8867.72,8863.64,8865.05,8181996,818200576.0,1346],[20240717,8865.05,8863.33,8866.89,8861.59,8863.82,8917476,891748352.0,1347],[20240717,8863.82,8864.56,8873.83,8864.56,8873.65,8746753,874676224.0,1348],[20240717,8873.65,8874.44,8877.51,8868.66,8876.12,10169539,1016954880.0,1349],[20240717,8876.12,8876.54,8879.86,8873.64,8878.09,9389989,938999808.0,1350],[20240717,8878.09,8879.28,8884.15,8879.28,8881.59,11257765,1125777408.0,1351],[20240717,8881.59,8881.02,8881.02,8869.92,8870.71,11187313,1118732288.0,1352],[20240717,8870.71,8871.8,8871.8,8868.1,8870.3,7860380,786038784.0,1353],[20240717,8870.3,8870.4,8870.4,8863.77,8868.34,8266046,826605568.0,1354],[20240717,8868.34,8868.09,8868.88,8865.15,8865.15,6957291,695730176.0,1355],[20240717,8865.15,8865.63,8865.85,8858.54,8859.0,9713734,971374592.0,1356],[20240717,8859.0,8858.62,8874.65,8858.62,8874.38,10462485,1046249472.0,1357],[20240717,8874.38,8874.31,8875.17,8871.4,8874.62,7765351,776536064.0,1358],[20240717,8874.62,8874.33,8880.0,8874.33,8880.0,7988500,798851072.0,1359],[20240717,8880.0,8879.29,8883.91,8875.46,8875.5,9933610,993361920.0,1400],[20240717,8875.5,8875.6,8883.82,8875.6,8882.98,9462733,946274304.0,1401],[20240717,8882.98,8881.98,8884.79,8881.59,8882.37,8899125,889913344.0,1402],[20240717,8882.37,8881.97,8881.97,8875.23,8877.2,9639681,963969024.0,1403],[20240717,8877.2,8876.13,8876.69,8872.64,8875.66,8154965,815497216.0,1404],[20240717,8875.66,8874.98,8875.43,8866.23,8867.93,8958761,895877120.0,1405],[20240717,8867.93,8868.22,8871.25,8867.96,8869.62,7902975,790298624.0,1406],[20240717,8869.62,8868.97,8870.12,8864.56,8865.78,9005291,900530176.0,1407],[20240717,8865.78,8865.24,8865.24,8859.2,8860.32,10396620,1039663104.0,1408],[20240717,8860.32,8860.26,8863.97,8860.26,8862.32,8544902,854491136.0,1409],[20240717,8862.32,8862.03,8863.27,8857.03,8857.03,9181585,918159360.0,1410],[20240717,8857.03,8856.34,8871.02,8856.34,8871.02,11839069,1183907840.0,1411],[20240717,8871.02,8871.53,8874.71,8871.11,8873.71,8873891,887390208.0,1412],[20240717,8873.71,8873.01,8876.47,8869.59,8869.59,8304713,830472192.0,1413],[20240717,8869.59,8869.85,8870.12,8866.49,8869.43,7906254,790626304.0,1414],[20240717,8869.43,8870.34,8870.34,8867.03,8869.08,8051745,805175296.0,1415],[20240717,8869.08,8867.25,8870.22,8862.17,8862.17,8867014,886702080.0,1416],[20240717,8862.17,8862.58,8863.49,8859.73,8860.71,10237370,1023737856.0,1417],[20240717,8860.71,8860.6,8865.6,8858.51,8864.13,11337719,1133772800.0,1418],[20240717,8864.13,8864.42,8865.35,8861.51,8862.03,8214930,821493760.0,1419],[20240717,8862.03,8861.09,8861.09,8856.79,8858.26,10207876,1020788736.0,1420],[20240717,8858.26,8857.55,8861.29,8857.3,8861.29,10416282,1041629184.0,1421],[20240717,8861.29,8860.12,8861.32,8856.86,8856.88,7921982,792199168.0,1422],[20240717,8856.88,8855.45,8855.45,8850.7,8850.7,10795406,1079541760.0,1423],[20240717,8850.7,8850.75,8855.96,8847.24,8855.96,13915905,1391591424.0,1424],[20240717,8855.96,8855.57,8861.3,8855.57,8860.66,10576516,1057652736.0,1425],[20240717,8860.66,8860.86,8861.77,8859.65,8860.93,8495422,849543168.0,1426],[20240717,8860.93,8861.16,8861.16,8858.83,8860.28,8261786,826179584.0,1427],[20240717,8860.28,8860.48,8862.88,8859.27,8860.23,8722503,872251392.0,1428],[20240717,8860.23,8860.19,8861.21,8858.52,8859.59,8293571,829358080.0,1429],[20240717,8859.59,8858.33,8858.33,8852.72,8853.23,11396374,1139638272.0,1430],[20240717,8853.23,8852.7,8855.61,8850.01,8854.22,15035587,1503559680.0,1431],[20240717,8854.22,8855.22,8858.87,8854.27,8858.87,12136602,1213661184.0,1432],[20240717,8858.87,8858.34,8858.34,8855.58,8857.04,11024128,1102413824.0,1433],[20240717,8857.04,8857.59,8858.63,8854.27,8854.27,11812855,1181286400.0,1434],[20240717,8854.27,8853.94,8854.78,8851.37,8853.27,12720856,1272086528.0,1435],[20240717,8853.27,8853.35,8853.83,8845.87,8845.87,13323130,1332314112.0,1436],[20240717,8845.87,8846.5,8848.44,8843.81,8846.61,16610416,1661042688.0,1437],[20240717,8846.61,8846.26,8850.27,8844.93,8849.09,16107431,1610743808.0,1438],[20240717,8849.09,8850.05,8850.74,8846.55,8849.93,13429627,1342963712.0,1439],[20240717,8849.93,8850.65,8851.03,8846.54,8847.85,14125948,1412595712.0,1440],[20240717,8847.85,8847.29,8849.05,8846.06,8849.01,15310510,1531052032.0,1441],[20240717,8849.01,8848.66,8851.79,8848.66,8849.91,15159449,1515945984.0,1442],[20240717,8849.91,8847.76,8851.34,8847.76,8850.11,14122015,1412202496.0,1443],[20240717,8850.11,8849.5,8850.2,8848.4,8848.92,15838731,1583874048.0,1444],[20240717,8848.92,8848.97,8850.56,8846.95,8850.41,18609921,1860993024.0,1445],[20240717,8850.41,8850.08,8853.12,8849.76,8853.12,19174839,1917485056.0,1446],[20240717,8853.12,8853.3,8857.61,8852.27,8857.61,18440511,1844051968.0,1447],[20240717,8857.61,8856.88,8859.02,8856.39,8858.15,16555368,1655537664.0,1448],[20240717,8858.15,8858.99,8859.47,8855.48,8855.57,17372275,1737228288.0,1449],[20240717,8855.57,8853.45,8854.17,8852.03,8853.49,18114141,1811415040.0,1450],[20240717,8853.49,8852.9,8853.21,8848.97,8849.54,20444276,2044428288.0,1451],[20240717,8849.54,8849.27,8850.02,8847.44,8847.7,23348174,2334818304.0,1452],[20240717,8847.7,8848.5,8848.5,8845.27,8845.32,23565753,2356576256.0,1453],[20240717,8845.32,8844.84,8845.83,8842.01,8842.21,24103477,2410348544.0,1454],[20240717,8842.21,8842.79,8843.05,8840.99,8841.56,25577379,2557739008.0,1455],[20240717,8841.56,8841.33,8841.58,8839.32,8839.32,28694930,2869493760.0,1456],[20240717,8839.32,8839.37,8839.92,8837.84,8839.6,31679436,3167944704.0,1457],[20240717,8839.6,8839.99,8840.0,8839.99,8840.0,2434661,243466240.0,1458],[20240717,8840.0,8840.0,8840.0,8840.0,8840.0,0,0.0,1459],[20240717,8840.0,8835.23,8835.23,8835.14,8835.14,49984306,4998430720.0,1500],[20240718,8835.14,8760.66,8790.0,8750.49,8773.73,164619521,16461953024.0,931],[20240718,8773.73,8771.76,8776.71,8762.22,8762.22,71324825,7132483584.0,932],[20240718,8762.22,8764.03,8768.35,8763.26,8763.26,65948232,6594824192.0,933],[20240718,8763.26,8762.62,8762.62,8750.04,8752.74,62558199,6255820800.0,934],[20240718,8752.74,8752.17,8752.17,8743.53,8743.95,54137027,5413703680.0,935],[20240718,8743.95,8742.92,8752.59,8741.96,8751.47,50497609,5049761792.0,936],[20240718,8751.47,8751.89,8769.61,8751.89,8766.43,45267465,4526747648.0,937],[20240718,8766.43,8767.32,8768.93,8763.71,8764.39,38348175,3834818560.0,938],[20240718,8764.39,8763.65,8775.06,8761.14,8775.06,37889917,3788992512.0,939],[20240718,8775.06,8773.63,8775.34,8769.51,8770.85,36876443,3687645184.0,940],[20240718,8770.85,8770.45,8775.88,8770.45,8772.59,34067284,3406729216.0,941],[20240718,8772.59,8769.81,8778.01,8768.63,8772.78,31485862,3148587008.0,942],[20240718,8772.78,8773.93,8781.55,8773.78,8781.09,29755056,2975506432.0,943],[20240718,8781.09,8781.16,8783.35,8777.28,8781.42,29383383,2938339328.0,944],[20240718,8781.42,8780.86,8780.86,8774.99,8775.1,33878579,3387858944.0,945],[20240718,8775.1,8774.57,8774.57,8758.51,8758.51,47970132,4797014016.0,946],[20240718,8758.51,8757.85,8758.97,8754.03,8757.83,38588243,3858825216.0,947],[20240718,8757.83,8758.61,8763.74,8758.61,8759.86,31428927,3142893568.0,948],[20240718,8759.86,8759.06,8759.06,8748.3,8748.3,29017694,2901770240.0,949],[20240718,8748.3,8748.09,8752.76,8747.89,8751.2,29345783,2934579200.0,950],[20240718,8751.2,8749.81,8749.81,8744.22,8744.22,28596952,2859696128.0,951],[20240718,8744.22,8744.68,8747.21,8742.6,8742.6,24118057,2411806720.0,952],[20240718,8742.6,8742.34,8749.68,8741.84,8749.06,26409687,2640969728.0,953],[20240718,8749.06,8751.25,8764.43,8751.25,8764.43,25628581,2562859008.0,954],[20240718,8764.43,8765.69,8775.58,8765.69,8775.58,21623757,2162376704.0,955],[20240718,8775.58,8776.82,8778.79,8774.5,8777.82,25628662,2562867200.0,956],[20240718,8777.82,8777.65,8784.33,8777.07,8784.13,21438209,2143821824.0,957],[20240718,8784.13,8784.92,8792.09,8784.89,8790.89,21051218,2105122816.0,958],[20240718,8790.89,8791.81,8791.81,8785.15,8786.64,22910474,2291048448.0,959],[20240718,8786.64,8785.85,8793.78,8784.46,8790.74,23736309,2373632000.0,1000],[20240718,8790.74,8791.45,8793.51,8788.18,8792.06,25879748,2587975680.0,1001],[20240718,8792.06,8793.01,8794.8,8789.58,8791.47,24641690,2464169984.0,1002],[20240718,8791.47,8791.97,8792.5,8783.06,8784.7,22088733,2208874496.0,1003],[20240718,8784.7,8785.08,8785.08,8776.19,8776.19,19320002,1932001280.0,1004],[20240718,8776.19,8776.41,8776.41,8768.42,8768.42,23924562,2392457216.0,1005],[20240718,8768.42,8768.38,8768.38,8764.91,8764.91,23615151,2361516032.0,1006],[20240718,8764.91,8764.23,8767.72,8762.84,8763.84,21363417,2136342528.0,1007],[20240718,8763.84,8762.71,8762.71,8759.55,8759.64,19688233,1968824320.0,1008],[20240718,8759.64,8759.53,8761.05,8757.33,8759.62,18748037,1874804736.0,1009],[20240718,8759.62,8760.07,8760.29,8754.92,8760.29,17893777,1789378560.0,1010],[20240718,8760.29,8760.51,8760.51,8757.69,8758.92,13992582,1399259136.0,1011],[20240718,8758.92,8761.74,8765.97,8761.74,8764.6,16222936,1622294528.0,1012],[20240718,8764.6,8765.51,8765.51,8758.94,8759.16,18378741,1837875200.0,1013],[20240718,8759.16,8759.8,8759.8,8753.33,8753.33,19833477,1983348736.0,1014],[20240718,8753.33,8753.74,8756.07,8751.73,8756.07,21257084,2125709312.0,1015],[20240718,8756.07,8754.34,8754.34,8750.23,8750.23,15888702,1588871168.0,1016],[20240718,8750.23,8750.38,8750.38,8747.58,8749.67,17441579,1744158720.0,1017],[20240718,8749.67,8749.12,8749.12,8744.1,8747.06,18721823,1872183296.0,1018],[20240718,8747.06,8746.15,8746.15,8739.22,8739.22,18743941,1874395136.0,1019],[20240718,8739.22,8739.32,8741.11,8736.88,8736.9,18359901,1835991040.0,1020],[20240718,8736.9,8737.28,8737.53,8733.33,8733.4,18534554,1853456384.0,1021],[20240718,8733.4,8734.74,8744.86,8734.67,8743.57,17610823,1761083392.0,1022],[20240718,8743.57,8743.22,8743.22,8739.97,8740.06,13284794,1328480256.0,1023],[20240718,8740.06,8740.56,8740.56,8735.74,8735.74,12891085,1289109504.0,1024],[20240718,8735.74,8736.14,8741.12,8736.14,8736.96,14067291,1406730240.0,1025],[20240718,8736.96,8736.98,8737.21,8734.85,8736.11,12718071,1271808000.0,1026],[20240718,8736.11,8736.39,8753.71,8736.04,8752.76,21863784,2186379264.0,1027],[20240718,8752.76,8754.63,8755.05,8750.1,8752.17,15496306,1549631488.0,1028],[20240718,8752.17,8752.91,8754.47,8750.22,8753.43,15207291,1520730112.0,1029],[20240718,8753.43,8752.51,8753.35,8749.93,8753.35,15081956,1508196352.0,1030],[20240718,8753.35,8752.67,8756.52,8747.88,8748.07,15915900,1591590912.0,1031],[20240718,8748.07,8748.93,8757.46,8748.93,8757.0,14321408,1432141824.0,1032],[20240718,8757.0,8758.46,8759.03,8754.54,8757.59,12810640,1281064960.0,1033],[20240718,8757.59,8757.52,8760.96,8757.23,8757.23,11438970,1143898112.0,1034],[20240718,8757.23,8757.4,8763.04,8757.4,8760.84,12293726,1229373440.0,1035],[20240718,8760.84,8760.67,8763.33,8759.45,8762.72,11217460,1121746944.0,1036],[20240718,8762.72,8760.8,8760.8,8751.68,8751.68,13706190,1370619904.0,1037],[20240718,8751.68,8751.1,8754.9,8749.94,8753.38,13907550,1390755840.0,1038],[20240718,8753.38,8753.25,8753.25,8748.3,8748.6,11363604,1136361472.0,1039],[20240718,8748.6,8749.12,8749.96,8748.18,8748.19,10630255,1063026688.0,1040],[20240718,8748.19,8747.58,8748.35,8746.03,8746.12,11558738,1155874816.0,1041],[20240718,8746.12,8745.69,8746.95,8744.31,8744.31,9767312,976732160.0,1042],[20240718,8744.31,8743.61,8743.61,8740.59,8740.61,9451100,945111040.0,1043],[20240718,8740.61,8740.79,8740.79,8736.86,8737.08,11475183,1147518976.0,1044],[20240718,8737.08,8737.09,8739.76,8734.77,8739.76,12299787,1229979648.0,1045],[20240718,8739.76,8739.71,8739.71,8733.92,8733.92,9538919,953892864.0,1046],[20240718,8733.92,8734.21,8735.93,8733.91,8733.91,9689979,968998912.0,1047],[20240718,8733.91,8734.08,8734.28,8732.17,8732.55,9059360,905936896.0,1048],[20240718,8732.55,8732.57,8743.1,8731.5,8741.55,14062051,1406205952.0,1049],[20240718,8741.55,8741.44,8741.44,8733.95,8733.95,8637963,863797248.0,1050],[20240718,8733.95,8733.8,8735.75,8733.8,8735.75,7517462,751747072.0,1051],[20240718,8735.75,8735.4,8735.4,8731.1,8731.28,8354521,835452928.0,1052],[20240718,8731.28,8730.98,8744.65,8730.98,8744.65,10673348,1067335680.0,1053],[20240718,8744.65,8746.27,8749.29,8746.27,8748.43,8326992,832700416.0,1054],[20240718,8748.43,8748.71,8757.13,8748.71,8757.13,8785421,878542848.0,1055],[20240718,8757.13,8757.31,8761.07,8755.07,8761.07,8569150,856915968.0,1056],[20240718,8761.07,8761.77,8766.33,8761.67,8766.14,8649761,864976896.0,1057],[20240718,8766.14,8765.83,8765.83,8759.11,8764.03,9524828,952483840.0,1058],[20240718,8764.03,8764.27,8769.62,8763.98,8769.62,8475273,847527936.0,1059],[20240718,8769.62,8769.35,8774.45,8769.1,8774.21,8412192,841220096.0,1100],[20240718,8774.21,8774.34,8779.42,8773.56,8779.42,10689076,1068908544.0,1101],[20240718,8779.42,8779.75,8786.62,8779.75,8786.01,10848002,1084801024.0,1102],[20240718,8786.01,8787.0,8788.1,8782.6,8782.6,11361147,1136115712.0,1103],[20240718,8782.6,8781.04,8781.04,8774.59,8775.32,9322156,932216832.0,1104],[20240718,8775.32,8774.95,8779.49,8772.68,8778.54,8622069,862208000.0,1105],[20240718,8778.54,8778.4,8779.55,8771.77,8777.09,7912971,791298048.0,1106],[20240718,8777.09,8778.81,8784.16,8778.81,8782.16,8046829,804683776.0,1107],[20240718,8782.16,8783.0,8786.29,8782.71,8786.29,7091150,709115904.0,1108],[20240718,8786.29,8785.55,8787.66,8782.65,8784.34,9851853,985186304.0,1109],[20240718,8784.34,8784.13,8785.52,8779.91,8781.46,8858817,885882880.0,1110],[20240718,8781.46,8781.0,8781.29,8779.14,8780.05,8010617,801062912.0,1111],[20240718,8780.05,8779.86,8780.38,8776.77,8777.62,7714562,771457024.0,1112],[20240718,8777.62,8777.34,8782.83,8777.34,8782.12,8475435,847544320.0,1113],[20240718,8782.12,8782.42,8782.89,8779.37,8780.61,7195680,719568896.0,1114],[20240718,8780.61,8780.75,8784.97,8779.73,8784.62,7558585,755859456.0,1115],[20240718,8784.62,8784.28,8790.88,8784.28,8790.88,9352469,935247872.0,1116],[20240718,8790.88,8791.1,8791.1,8784.11,8784.11,9661144,966115328.0,1117],[20240718,8784.11,8783.55,8791.28,8783.55,8791.28,7119819,711983104.0,1118],[20240718,8791.28,8790.52,8790.7,8787.78,8789.41,7423747,742375424.0,1119],[20240718,8789.41,8790.49,8790.49,8787.36,8787.47,6551789,655179776.0,1120],[20240718,8787.47,8786.6,8787.37,8784.9,8787.37,7051174,705118208.0,1121],[20240718,8787.37,8787.58,8796.74,8787.58,8796.74,7961466,796147712.0,1122],[20240718,8796.74,8797.27,8801.41,8795.11,8801.23,8227217,822722560.0,1123],[20240718,8801.23,8801.49,8802.92,8796.19,8802.92,8513609,851361792.0,1124],[20240718,8802.92,8802.64,8805.7,8801.58,8804.37,7277766,727777280.0,1125],[20240718,8804.37,8803.69,8805.08,8799.95,8801.43,7973593,797360128.0,1126],[20240718,8801.43,8800.03,8806.08,8800.03,8803.39,7498784,749879296.0,1127],[20240718,8803.39,8802.89,8804.93,8801.91,8804.25,6308651,630865920.0,1128],[20240718,8804.25,8803.39,8809.01,8803.39,8808.87,7411785,741179392.0,1129],[20240718,8808.87,8807.25,8814.05,8807.25,8813.63,9055753,905576448.0,1130],[20240718,8813.63,8815.52,8815.68,8805.86,8814.88,27461869,2746187776.0,1301],[20240718,8814.88,8814.09,8818.15,8814.09,8818.15,10753795,1075380224.0,1302],[20240718,8818.15,8818.09,8821.36,8817.1,8820.34,9070500,907051008.0,1303],[20240718,8820.34,8820.98,8824.46,8820.72,8824.46,9648035,964804608.0,1304],[20240718,8824.46,8825.31,8836.51,8825.31,8836.51,12233760,1223376896.0,1305],[20240718,8836.51,8837.83,8849.69,8837.83,8849.69,23424359,2342436864.0,1306],[20240718,8849.69,8848.77,8850.11,8846.87,8850.11,16319930,1631993856.0,1307],[20240718,8850.11,8850.1,8854.61,8848.08,8854.51,14451825,1445183488.0,1308],[20240718,8854.51,8855.34,8856.86,8844.16,8844.16,17442234,1744224256.0,1309],[20240718,8844.16,8844.7,8848.73,8840.41,8840.41,12648437,1264844800.0,1310],[20240718,8840.41,8840.84,8841.71,8827.56,8827.98,11326741,1132675072.0,1311],[20240718,8827.98,8828.53,8830.47,8827.82,8830.47,9183059,918306816.0,1312],[20240718,8830.47,8830.66,8848.76,8830.66,8848.19,17918679,1791868928.0,1313],[20240718,8848.19,8848.14,8848.59,8840.65,8841.77,12175104,1217511424.0,1314],[20240718,8841.77,8841.4,8848.47,8841.4,8848.36,12715942,1271595008.0,1315],[20240718,8848.36,8849.98,8859.42,8849.98,8859.42,21784813,2178482176.0,1316],[20240718,8859.42,8857.53,8858.87,8853.43,8854.05,15075073,1507508224.0,1317],[20240718,8854.05,8853.47,8855.66,8852.6,8853.18,13569220,1356922880.0,1318],[20240718,8853.18,8852.2,8852.2,8843.6,8844.8,13489101,1348911104.0,1319],[20240718,8844.8,8844.05,8850.02,8844.05,8849.66,11408986,1140899840.0,1320],[20240718,8849.66,8849.92,8853.57,8849.39,8849.39,12558817,1255882752.0,1321],[20240718,8849.39,8849.27,8852.95,8848.49,8852.42,10906490,1090650112.0,1322],[20240718,8852.42,8852.91,8854.26,8852.12,8852.34,11669003,1166901248.0,1323],[20240718,8852.34,8851.49,8851.94,8846.26,8846.26,12242441,1224245248.0,1324],[20240718,8846.26,8846.27,8850.75,8846.27,8850.01,10392852,1039286272.0,1325],[20240718,8850.01,8849.65,8851.34,8845.68,8846.59,10821786,1082179584.0,1326],[20240718,8846.59,8846.02,8846.88,8845.46,8846.49,8692524,869253120.0,1327],[20240718,8846.49,8846.57,8848.94,8846.57,8848.31,9146030,914604032.0,1328],[20240718,8848.31,8847.27,8847.94,8846.42,8846.93,9550386,955039744.0,1329],[20240718,8846.93,8846.06,8848.11,8846.06,8847.89,9400310,940032000.0,1330],[20240718,8847.89,8848.75,8861.12,8848.75,8861.12,16172965,1617297408.0,1331],[20240718,8861.12,8860.96,8871.43,8860.23,8870.85,18895493,1889550336.0,1332],[20240718,8870.85,8871.88,8873.87,8870.86,8871.84,17865103,1786511360.0,1333],[20240718,8871.84,8872.24,8876.13,8872.24,8876.13,14861916,1486192640.0,1334],[20240718,8876.13,8875.71,8875.74,8869.98,8869.98,15157159,1515716608.0,1335],[20240718,8869.98,8870.35,8875.51,8870.0,8874.68,13077375,1307738112.0,1336],[20240718,8874.68,8874.65,8875.23,8872.13,8872.42,11412757,1141276672.0,1337],[20240718,8872.42,8871.68,8875.08,8871.16,8875.04,10812449,1081245696.0,1338],[20240718,8875.04,8874.65,8874.65,8868.26,8868.5,10728233,1072824320.0,1339],[20240718,8868.5,8868.5,8869.36,8865.98,8866.64,9867418,986742784.0,1340],[20240718,8866.64,8867.13,8877.64,8867.13,8877.64,13917215,1391722496.0,1341],[20240718,8877.64,8877.93,8879.48,8873.97,8874.71,14982503,1498251264.0,1342],[20240718,8874.71,8873.74,8874.32,8869.52,8869.52,10526384,1052639232.0,1343],[20240718,8869.52,8869.66,8870.15,8867.8,8867.8,9090488,909049856.0,1344],[20240718,8867.8,8868.03,8868.03,8866.62,8867.89,8616336,861634560.0,1345],[20240718,8867.89,8867.65,8872.77,8867.5,8871.55,9694075,969408512.0,1346],[20240718,8871.55,8871.68,8871.68,8862.02,8862.02,11841363,1184137216.0,1347],[20240718,8862.02,8860.82,8860.82,8856.11,8856.11,11546451,1154646016.0,1348],[20240718,8856.11,8855.93,8855.93,8851.6,8852.56,9446021,944603136.0,1349],[20240718,8852.56,8852.24,8852.6,8851.4,8851.4,8000950,800096256.0,1350],[20240718,8851.4,8851.28,8854.18,8850.5,8854.09,7849238,784924672.0,1351],[20240718,8854.09,8854.02,8856.03,8852.22,8852.22,7574641,757465088.0,1352],[20240718,8852.22,8852.16,8853.11,8851.94,8852.9,6789521,678952960.0,1353],[20240718,8852.9,8852.86,8854.46,8852.86,8853.52,7561861,756187136.0,1354],[20240718,8853.52,8852.77,8852.77,8845.82,8845.9,8646810,864681984.0,1355],[20240718,8845.9,8845.31,8848.76,8845.31,8848.76,7922308,792231936.0,1356],[20240718,8848.76,8849.12,8853.56,8848.59,8852.38,7343301,734330880.0,1357],[20240718,8852.38,8853.17,8861.65,8853.17,8861.44,9544326,954433536.0,1358],[20240718,8861.44,8860.6,8862.57,8859.75,8861.29,7456349,745635840.0,1359],[20240718,8861.29,8860.96,8862.9,8860.79,8861.61,6838346,683835392.0,1400],[20240718,8861.61,8861.16,8864.18,8861.16,8863.6,7103766,710377472.0,1401],[20240718,8863.6,8863.75,8863.75,8855.15,8855.24,9128829,912883712.0,1402],[20240718,8855.24,8855.01,8863.04,8855.01,8862.61,7509763,750977024.0,1403],[20240718,8862.61,8863.22,8865.89,8862.33,8865.89,6652549,665255936.0,1404],[20240718,8865.89,8866.45,8867.84,8864.89,8866.76,8393514,839352320.0,1405],[20240718,8866.76,8866.69,8867.0,8863.99,8863.99,6531635,653164544.0,1406],[20240718,8863.99,8863.62,8863.62,8862.1,8862.1,6239347,623935488.0,1407],[20240718,8862.1,8862.21,8862.66,8859.5,8859.67,6713174,671318016.0,1408],[20240718,8859.67,8859.34,8859.34,8857.03,8857.48,7142759,714276864.0,1409],[20240718,8857.48,8856.93,8857.76,8855.24,8855.45,6422847,642285568.0,1410],[20240718,8855.45,8855.4,8857.81,8855.4,8857.81,6530323,653033472.0,1411],[20240718,8857.81,8858.9,8861.38,8858.9,8861.38,8110072,811008000.0,1412],[20240718,8861.38,8860.99,8862.03,8859.55,8859.55,6510337,651034624.0,1413],[20240718,8859.55,8859.35,8859.54,8850.36,8850.36,9153077,915308544.0,1414],[20240718,8850.36,8849.79,8851.38,8849.12,8849.12,8220827,822083584.0,1415],[20240718,8849.12,8848.4,8849.54,8845.24,8845.24,8522619,852262912.0,1416],[20240718,8845.24,8844.69,8845.13,8837.91,8841.32,11537931,1153794048.0,1417],[20240718,8841.32,8842.35,8852.66,8842.35,8852.66,10535559,1053556736.0,1418],[20240718,8852.66,8852.67,8859.5,8852.67,8859.5,9079019,907902976.0,1419],[20240718,8859.5,8859.12,8861.24,8859.12,8860.73,8341413,834142208.0,1420],[20240718,8860.73,8859.85,8864.0,8859.85,8863.18,8203788,820379648.0,1421],[20240718,8863.18,8862.73,8864.02,8862.73,8863.99,6649600,664961024.0,1422],[20240718,8863.99,8864.54,8868.51,8864.54,8868.51,7819418,781942784.0,1423],[20240718,8868.51,8867.91,8868.57,8866.59,8867.34,8127767,812777472.0,1424],[20240718,8867.34,8866.92,8868.55,8866.28,8868.55,7342644,734265344.0,1425],[20240718,8868.55,8867.81,8875.81,8867.81,8875.3,12008476,1200848896.0,1426],[20240718,8875.3,8876.31,8876.94,8873.95,8874.15,10565705,1056571392.0,1427],[20240718,8874.15,8874.38,8874.57,8871.82,8872.36,8476415,847642624.0,1428],[20240718,8872.36,8871.65,8872.44,8870.99,8871.64,7178804,717881344.0,1429],[20240718,8871.64,8871.37,8872.02,8870.16,8870.16,7677206,767721472.0,1430],[20240718,8870.16,8870.19,8870.56,8867.74,8867.74,8760516,876052480.0,1431],[20240718,8867.74,8867.27,8869.53,8866.62,8869.53,9139967,913997824.0,1432],[20240718,8869.53,8869.42,8869.89,8868.17,8868.76,8648775,864878592.0,1433],[20240718,8868.76,8868.38,8869.75,8867.52,8868.35,8402036,840204288.0,1434],[20240718,8868.35,8868.2,8868.72,8867.6,8868.49,8786074,878608384.0,1435],[20240718,8868.49,8868.05,8869.06,8867.68,8868.96,8279809,827981824.0,1436],[20240718,8868.96,8868.2,8868.2,8863.14,8863.14,10184285,1018429440.0,1437],[20240718,8863.14,8863.31,8863.31,8857.96,8857.96,13683907,1368391680.0,1438],[20240718,8857.96,8857.9,8859.23,8857.74,8858.59,9504350,950435840.0,1439],[20240718,8858.59,8858.16,8859.05,8857.81,8858.92,9272351,927236096.0,1440],[20240718,8858.92,8859.11,8859.44,8857.64,8858.17,10595852,1059586048.0,1441],[20240718,8858.17,8857.77,8858.29,8854.78,8854.78,11244983,1124499456.0,1442],[20240718,8854.78,8854.78,8855.02,8852.29,8852.9,11718156,1171816448.0,1443],[20240718,8852.9,8852.46,8852.46,8850.28,8850.53,12570778,1257078784.0,1444],[20240718,8850.53,8851.34,8852.1,8850.46,8851.78,12211969,1221197824.0,1445],[20240718,8851.78,8852.58,8852.58,8851.1,8851.77,13031168,1303117824.0,1446],[20240718,8851.77,8852.53,8860.99,8852.53,8860.69,16068762,1606877184.0,1447],[20240718,8860.69,8861.34,8865.76,8861.01,8864.06,14941870,1494188032.0,1448],[20240718,8864.06,8864.53,8866.87,8863.38,8866.69,13712416,1371242496.0,1449],[20240718,8866.69,8865.98,8869.41,8865.98,8869.12,14611897,1461190656.0,1450],[20240718,8869.12,8868.88,8873.0,8868.17,8872.73,17017399,1701740544.0,1451],[20240718,8872.73,8872.6,8873.59,8871.51,8873.41,18335980,1833598976.0,1452],[20240718,8873.41,8873.01,8876.96,8872.84,8876.66,18396928,1839693824.0,1453],[20240718,8876.66,8877.17,8880.44,8877.17,8879.48,20556994,2055700480.0,1454],[20240718,8879.48,8880.15,8880.33,8878.36,8879.01,22101348,2210136064.0,1455],[20240718,8879.01,8879.54,8879.82,8877.35,8878.22,24013036,2401304576.0,1456],[20240718,8878.22,8877.34,8878.61,8876.86,8877.94,27185633,2718564352.0,1457],[20240718,8877.94,8878.4,8878.4,8878.38,8878.38,2211184,221118464.0,1458],[20240718,8878.38,8878.38,8878.38,8878.38,8878.38,0,0.0,1459],[20240718,8878.38,8879.33,8879.33,8879.33,8879.33,44862667,4486266880.0,1500],[20240719,8879.33,8826.64,8834.77,8821.51,8832.27,124286282,12428628992.0,931],[20240719,8832.27,8832.28,8837.74,8832.28,8837.74,56811152,5681116160.0,932],[20240719,8837.74,8839.16,8839.42,8835.95,8839.42,51792211,5179222016.0,933],[20240719,8839.42,8840.48,8842.41,8831.47,8837.08,46132684,4613269504.0,934],[20240719,8837.08,8837.01,8838.32,8835.51,8837.19,36630929,3663093760.0,935],[20240719,8837.19,8837.26,8838.02,8832.76,8835.65,39791873,3979188224.0,936],[20240719,8835.65,8834.68,8834.68,8821.69,8821.69,37993668,3799367680.0,937],[20240719,8821.69,8821.09,8826.49,8820.09,8825.78,36315044,3631505408.0,938],[20240719,8825.78,8825.73,8832.27,8824.67,8832.27,31969394,3196940288.0,939],[20240719,8832.27,8832.67,8832.67,8822.28,8822.28,27946219,2794622976.0,940],[20240719,8822.28,8821.81,8827.73,8821.81,8824.96,29996148,2999615488.0,941],[20240719,8824.96,8825.89,8832.66,8825.89,8831.35,25178225,2517823488.0,942],[20240719,8831.35,8830.99,8832.57,8826.4,8832.57,25672205,2567221248.0,943],[20240719,8832.57,8832.19,8832.19,8826.78,8827.16,26337271,2633728000.0,944],[20240719,8827.16,8828.47,8832.67,8828.23,8831.36,24855832,2485583872.0,945],[20240719,8831.36,8833.02,8841.57,8833.02,8839.17,27748261,2774827008.0,946],[20240719,8839.17,8838.95,8839.15,8835.44,8836.45,26480795,2648080384.0,947],[20240719,8836.45,8836.89,8841.1,8836.56,8839.92,29072212,2907222016.0,948],[20240719,8839.92,8837.68,8837.68,8832.27,8832.27,30194555,3019456512.0,949],[20240719,8832.27,8831.38,8847.03,8831.38,8845.71,25514874,2551488512.0,950],[20240719,8845.71,8846.21,8850.79,8841.33,8850.79,23585413,2358542336.0,951],[20240719,8850.79,8850.75,8854.35,8849.21,8851.26,24547400,2454740992.0,952],[20240719,8851.26,8851.27,8857.09,8851.27,8856.16,22224805,2222481408.0,953],[20240719,8856.16,8856.82,8858.29,8852.27,8857.59,23192117,2319212544.0,954],[20240719,8857.59,8857.75,8858.82,8853.52,8855.08,22123306,2212331520.0,955],[20240719,8855.08,8854.16,8856.0,8852.03,8853.37,24388066,2438807552.0,956],[20240719,8853.37,8853.99,8861.66,8853.99,8859.84,24349647,2434965504.0,957],[20240719,8859.84,8859.88,8860.05,8857.38,8857.96,23119864,2311987200.0,958],[20240719,8857.96,8858.29,8858.29,8851.7,8852.6,26089628,2608963584.0,959],[20240719,8852.6,8852.88,8855.33,8850.33,8851.26,20155015,2015502336.0,1000],[20240719,8851.26,8851.77,8851.77,8847.1,8850.18,24742287,2474229760.0,1001],[20240719,8850.18,8849.32,8853.72,8849.32,8851.58,21590742,2159075328.0,1002],[20240719,8851.58,8851.16,8851.16,8847.27,8849.27,21701582,2170159104.0,1003],[20240719,8849.27,8848.66,8849.24,8843.89,8843.89,19284039,1928404992.0,1004],[20240719,8843.89,8843.58,8864.56,8843.58,8864.56,22618265,2261827584.0,1005],[20240719,8864.56,8865.06,8871.51,8861.41,8871.4,24466219,2446622720.0,1006],[20240719,8871.4,8872.22,8874.54,8867.82,8868.29,23447786,2344779776.0,1007],[20240719,8868.29,8867.61,8878.6,8867.61,8878.16,20296900,2029690880.0,1008],[20240719,8878.16,8878.6,8880.5,8874.77,8880.5,18845768,1884577792.0,1009],[20240719,8880.5,8881.05,8881.51,8878.0,8879.93,18093334,1809334272.0,1010],[20240719,8879.93,8881.86,8881.91,8877.84,8877.84,17771714,1777172480.0,1011],[20240719,8877.84,8879.27,8883.52,8879.27,8882.88,22058425,2205843456.0,1012],[20240719,8882.88,8881.67,8882.71,8875.78,8876.41,20093082,2009309184.0,1013],[20240719,8876.41,8876.23,8877.87,8873.99,8874.3,19990846,1999085568.0,1014],[20240719,8874.3,8874.3,8874.99,8868.21,8873.45,18790800,1879080960.0,1015],[20240719,8873.45,8872.61,8883.23,8870.84,8883.23,21638995,2163900416.0,1016],[20240719,8883.23,8881.51,8881.59,8877.59,8877.59,17208352,1720836096.0,1017],[20240719,8877.59,8877.44,8877.44,8875.31,8875.8,15443712,1544372224.0,1018],[20240719,8875.8,8873.39,8876.74,8869.07,8876.74,17784739,1778475008.0,1019],[20240719,8876.74,8875.32,8875.76,8872.49,8873.09,14273896,1427390464.0,1020],[20240719,8873.09,8873.54,8874.83,8872.57,8872.9,15733381,1573339136.0,1021],[20240719,8872.9,8872.95,8874.61,8870.92,8873.46,16701184,1670119424.0,1022],[20240719,8873.46,8873.09,8873.93,8868.01,8868.85,16416597,1641660416.0,1023],[20240719,8868.85,8867.99,8873.19,8867.47,8870.8,15354749,1535475712.0,1024],[20240719,8870.8,8870.51,8870.51,8865.49,8865.49,14261116,1426112512.0,1025],[20240719,8865.49,8865.15,8865.15,8861.92,8861.92,13923770,1392377856.0,1026],[20240719,8861.92,8861.84,8864.45,8861.84,8863.34,12767876,1276788736.0,1027],[20240719,8863.34,8863.93,8863.93,8861.7,8863.6,11729459,1172946944.0,1028],[20240719,8863.6,8862.97,8863.72,8859.15,8859.15,11918694,1191870464.0,1029],[20240719,8859.15,8859.26,8861.13,8859.26,8860.73,11541699,1154170880.0,1030],[20240719,8860.73,8860.71,8861.33,8858.63,8860.33,11738799,1173880832.0,1031],[20240719,8860.33,8859.97,8863.2,8859.38,8862.2,12606660,1260666880.0,1032],[20240719,8862.2,8861.97,8861.97,8856.67,8857.15,13344267,1334427648.0,1033],[20240719,8857.15,8857.72,8866.94,8857.72,8866.94,11666054,1166606336.0,1034],[20240719,8866.94,8868.62,8874.02,8868.62,8873.79,14145774,1414578176.0,1035],[20240719,8873.79,8873.02,8878.32,8872.62,8878.32,12892725,1289273344.0,1036],[20240719,8878.32,8879.14,8880.82,8877.06,8879.66,11537274,1153728512.0,1037],[20240719,8879.66,8878.96,8879.16,8874.91,8877.63,12428237,1242824704.0,1038],[20240719,8877.63,8877.16,8882.21,8877.16,8881.32,10744785,1074479104.0,1039],[20240719,8881.32,8881.31,8882.76,8880.97,8882.76,10525401,1052540928.0,1040],[20240719,8882.76,8884.29,8888.08,8883.99,8887.45,12614523,1261453312.0,1041],[20240719,8887.45,8887.38,8890.46,8885.99,8889.62,10740194,1074020352.0,1042],[20240719,8889.62,8891.17,8897.95,8891.17,8897.73,12387442,1238745088.0,1043],[20240719,8897.73,8897.47,8902.33,8897.47,8898.96,13122263,1312227328.0,1044],[20240719,8898.96,8900.06,8905.47,8900.04,8903.65,12291921,1229193216.0,1045],[20240719,8903.65,8904.86,8905.06,8898.81,8899.41,12963667,1296367616.0,1046],[20240719,8899.41,8899.76,8912.4,8899.57,8912.4,16665797,1666580480.0,1047],[20240719,8912.4,8911.86,8916.28,8911.06,8916.12,18899918,1889992704.0,1048],[20240719,8916.12,8916.67,8922.83,8915.63,8922.83,16179027,1617903616.0,1049],[20240719,8922.83,8923.41,8923.41,8911.52,8911.52,15625408,1562542080.0,1050],[20240719,8911.52,8910.82,8914.3,8910.0,8910.18,11417672,1141768192.0,1051],[20240719,8910.18,8910.55,8920.47,8908.03,8917.68,13901815,1390182400.0,1052],[20240719,8917.68,8918.4,8920.75,8913.48,8913.76,11745351,1174536192.0,1053],[20240719,8913.76,8913.3,8913.3,8904.67,8906.12,12017818,1201782784.0,1054],[20240719,8906.12,8904.96,8906.87,8903.95,8905.2,9341657,934166528.0,1055],[20240719,8905.2,8905.24,8909.92,8904.03,8906.07,9944423,994443264.0,1056],[20240719,8906.07,8906.56,8907.01,8900.91,8906.19,10613874,1061388288.0,1057],[20240719,8906.19,8907.35,8907.35,8900.1,8900.16,8690719,869072896.0,1058],[20240719,8900.16,8899.38,8899.69,8895.91,8898.42,9200588,920059904.0,1059],[20240719,8898.42,8900.07,8900.91,8897.0,8897.72,8270305,827031552.0,1100],[20240719,8897.72,8896.58,8903.29,8895.42,8903.29,10041089,1004109824.0,1101],[20240719,8903.29,8903.17,8907.36,8899.98,8905.88,10410057,1041006592.0,1102],[20240719,8905.88,8906.58,8906.88,8903.93,8903.93,9106381,910639104.0,1103],[20240719,8903.93,8903.7,8903.7,8894.69,8894.69,11331164,1133117440.0,1104],[20240719,8894.69,8894.68,8896.08,8889.77,8889.77,11777956,1177796608.0,1105],[20240719,8889.77,8889.58,8891.78,8886.87,8888.93,10501808,1050181632.0,1106],[20240719,8888.93,8889.32,8889.32,8885.26,8885.91,9828426,982843392.0,1107],[20240719,8885.91,8884.92,8889.9,8884.57,8889.19,12054683,1205469184.0,1108],[20240719,8889.19,8889.48,8896.2,8888.47,8888.47,11506801,1150681088.0,1109],[20240719,8888.47,8888.2,8890.77,8887.55,8887.55,8661391,866140160.0,1110],[20240719,8887.55,8886.96,8901.57,8883.13,8901.57,12619113,1261912064.0,1111],[20240719,8901.57,8900.31,8904.37,8898.86,8904.37,9735200,973520896.0,1112],[20240719,8904.37,8905.22,8906.87,8902.68,8906.87,8041257,804126720.0,1113],[20240719,8906.87,8906.05,8908.49,8904.07,8907.49,7625923,762593280.0,1114],[20240719,8907.49,8908.27,8913.55,8906.96,8913.55,8942704,894271488.0,1115],[20240719,8913.55,8914.77,8917.1,8911.97,8915.26,10651554,1065156608.0,1116],[20240719,8915.26,8915.98,8915.98,8911.63,8912.19,9197151,919715840.0,1117],[20240719,8912.19,8910.72,8911.66,8905.0,8905.0,8973509,897351680.0,1118],[20240719,8905.0,8905.29,8915.06,8905.29,8915.06,10449375,1044938752.0,1119],[20240719,8915.06,8915.87,8926.4,8913.46,8925.59,14688574,1468858368.0,1120],[20240719,8925.59,8923.43,8932.08,8923.43,8925.25,16849461,1684946944.0,1121],[20240719,8925.25,8926.3,8931.23,8925.04,8929.42,10371552,1037156352.0,1122],[20240719,8929.42,8928.75,8929.25,8923.83,8924.24,9694894,969490432.0,1123],[20240719,8924.24,8923.61,8924.47,8921.56,8922.56,8208207,820822016.0,1124],[20240719,8922.56,8922.16,8922.16,8912.47,8912.47,8954831,895483904.0,1125],[20240719,8912.47,8912.63,8914.53,8909.3,8913.45,8673681,867368960.0,1126],[20240719,8913.45,8913.61,8915.05,8911.45,8911.45,7479286,747929600.0,1127],[20240719,8911.45,8911.58,8911.91,8906.16,8906.19,7331175,733118464.0,1128],[20240719,8906.19,8906.62,8906.77,8904.61,8906.1,6362717,636272640.0,1129],[20240719,8906.1,8906.0,8910.25,8906.0,8907.73,7466507,746651648.0,1130],[20240719,8907.73,8909.77,8909.77,8898.62,8905.13,25292791,2529280000.0,1301],[20240719,8905.13,8905.18,8913.71,8905.18,8913.71,11319531,1131954176.0,1302],[20240719,8913.71,8913.56,8914.64,8910.84,8911.3,8398429,839843840.0,1303],[20240719,8911.3,8910.18,8910.18,8905.46,8909.72,10228357,1022836736.0,1304],[20240719,8909.72,8908.98,8914.19,8907.81,8914.19,9254985,925499392.0,1305],[20240719,8914.19,8914.18,8917.54,8913.45,8917.23,9087707,908771328.0,1306],[20240719,8917.23,8916.48,8916.7,8910.6,8910.6,10837678,1083768832.0,1307],[20240719,8910.6,8909.86,8915.17,8909.86,8915.02,10108265,1010827264.0,1308],[20240719,8915.02,8914.28,8916.58,8913.72,8915.0,9625590,962560000.0,1309],[20240719,8915.0,8915.79,8917.58,8903.38,8903.38,11879701,1187971072.0,1310],[20240719,8903.38,8902.28,8902.28,8897.43,8897.43,12062381,1206239232.0,1311],[20240719,8897.43,8896.65,8896.65,8894.22,8895.1,11918531,1191854080.0,1312],[20240719,8895.1,8894.43,8896.93,8892.05,8896.93,9792870,979288064.0,1313],[20240719,8896.93,8898.63,8902.33,8898.63,8900.92,9784352,978436096.0,1314],[20240719,8900.92,8900.68,8900.82,8896.22,8896.22,8019632,801964032.0,1315],[20240719,8896.22,8895.56,8895.9,8893.25,8893.25,8994151,899416064.0,1316],[20240719,8893.25,8892.39,8892.94,8891.23,8891.23,9142426,914243584.0,1317],[20240719,8891.23,8890.74,8890.84,8887.89,8888.07,9452085,945209344.0,1318],[20240719,8888.07,8887.65,8889.76,8887.18,8889.07,9049529,904953856.0,1319],[20240719,8889.07,8888.28,8888.57,8885.7,8886.27,8853903,885391360.0,1320],[20240719,8886.27,8886.56,8890.33,8885.54,8890.33,10135130,1013514240.0,1321],[20240719,8890.33,8889.99,8890.54,8888.63,8889.63,7936398,793640960.0,1322],[20240719,8889.63,8889.92,8889.92,8885.44,8885.44,9089506,908951552.0,1323],[20240719,8885.44,8885.23,8885.75,8884.32,8884.53,8228362,822837248.0,1324],[20240719,8884.53,8884.09,8889.18,8883.79,8888.53,9003488,900349952.0,1325],[20240719,8888.53,8887.82,8888.85,8886.22,8887.04,7728979,772898816.0,1326],[20240719,8887.04,8886.94,8889.08,8886.51,8887.16,8457246,845725696.0,1327],[20240719,8887.16,8886.79,8886.79,8884.31,8884.5,8130059,813006848.0,1328],[20240719,8884.5,8884.32,8884.96,8882.85,8883.55,8374509,837451776.0,1329],[20240719,8883.55,8883.32,8900.31,8883.05,8899.55,13911645,1391165440.0,1330],[20240719,8899.55,8899.13,8903.2,8898.25,8902.63,9918208,991821824.0,1331],[20240719,8902.63,8903.57,8907.02,8903.22,8905.89,9414237,941424640.0,1332],[20240719,8905.89,8905.76,8905.76,8901.05,8904.92,8942542,894255104.0,1333],[20240719,8904.92,8904.86,8906.83,8902.46,8906.83,7199284,719929344.0,1334],[20240719,8906.83,8906.43,8906.46,8898.2,8898.2,8064030,806404096.0,1335],[20240719,8898.2,8897.58,8905.01,8897.58,8904.87,7984897,798490624.0,1336],[20240719,8904.87,8905.08,8911.81,8903.19,8911.67,8157090,815710208.0,1337],[20240719,8911.67,8911.68,8915.91,8911.59,8915.47,8210505,821051392.0,1338],[20240719,8915.47,8915.4,8917.34,8913.78,8917.34,8970726,897073152.0,1339],[20240719,8917.34,8917.47,8920.87,8917.47,8920.68,9381470,938147840.0,1340],[20240719,8920.68,8920.09,8920.09,8917.49,8918.02,7863821,786382848.0,1341],[20240719,8918.02,8917.83,8921.3,8915.76,8915.76,9217953,921796608.0,1342],[20240719,8915.76,8914.44,8915.97,8908.22,8908.45,10110394,1011040256.0,1343],[20240719,8908.45,8907.54,8910.24,8906.65,8910.24,7192566,719257600.0,1344],[20240719,8910.24,8910.28,8915.4,8910.28,8913.56,7637228,763723776.0,1345],[20240719,8913.56,8910.98,8912.81,8909.03,8909.07,6658449,665845760.0,1346],[20240719,8909.07,8909.63,8909.63,8903.69,8903.69,9206320,920633344.0,1347],[20240719,8903.69,8903.46,8905.67,8902.91,8904.75,6355673,635568128.0,1348],[20240719,8904.75,8903.27,8903.27,8895.76,8895.76,9122272,912228352.0,1349],[20240719,8895.76,8895.44,8896.79,8893.46,8893.46,7521557,752156672.0,1350],[20240719,8893.46,8893.58,8894.2,8891.42,8891.61,6963846,696385536.0,1351],[20240719,8891.61,8891.9,8901.32,8891.9,8897.86,9062964,906297344.0,1352],[20240719,8897.86,8897.92,8898.98,8896.19,8896.48,6237050,623706112.0,1353],[20240719,8896.48,8896.43,8896.43,8888.34,8888.34,8256544,825655296.0,1354],[20240719,8888.34,8889.66,8892.33,8889.51,8889.56,7567105,756711424.0,1355],[20240719,8889.56,8889.44,8891.31,8889.44,8891.21,6660741,666075136.0,1356],[20240719,8891.21,8890.73,8893.52,8890.73,8892.63,6605200,660520960.0,1357],[20240719,8892.63,8891.94,8892.65,8890.66,8891.75,6413672,641368064.0,1358],[20240719,8891.75,8891.08,8891.74,8890.4,8890.4,6991533,699154432.0,1359],[20240719,8890.4,8890.1,8890.1,8887.64,8888.76,8426117,842612736.0,1400],[20240719,8888.76,8888.17,8889.24,8886.98,8888.88,8301108,830111744.0,1401],[20240719,8888.88,8889.76,8896.14,8889.76,8894.4,9551208,955121664.0,1402],[20240719,8894.4,8894.5,8894.82,8887.5,8887.97,9156025,915603456.0,1403],[20240719,8887.97,8888.26,8890.57,8887.87,8890.57,7390158,739016704.0,1404],[20240719,8890.57,8890.68,8890.73,8886.13,8886.13,7316103,731611136.0,1405],[20240719,8886.13,8886.42,8887.09,8883.28,8883.28,8482315,848232448.0,1406],[20240719,8883.28,8883.43,8887.51,8882.79,8886.91,8665488,866549760.0,1407],[20240719,8886.91,8888.68,8901.54,8888.68,8901.24,13973904,1397391360.0,1408],[20240719,8901.24,8901.96,8901.96,8894.21,8897.93,8300779,830078976.0,1409],[20240719,8897.93,8898.16,8898.26,8893.9,8897.13,6286530,628654080.0,1410],[20240719,8897.13,8896.98,8900.42,8896.98,8899.12,6907484,690749440.0,1411],[20240719,8899.12,8899.45,8902.37,8897.88,8901.4,7105730,710574080.0,1412],[20240719,8901.4,8900.99,8902.25,8898.98,8902.1,7883971,788398080.0,1413],[20240719,8902.1,8903.14,8907.32,8902.56,8906.87,9106544,910655488.0,1414],[20240719,8906.87,8905.88,8909.85,8904.73,8909.63,9756007,975601664.0,1415],[20240719,8909.63,8910.32,8916.54,8909.75,8916.54,10052230,1005223936.0,1416],[20240719,8916.54,8916.83,8921.57,8914.94,8919.85,11770585,1177059328.0,1417],[20240719,8919.85,8922.02,8922.02,8917.06,8918.38,9957856,995786752.0,1418],[20240719,8918.38,8920.03,8924.4,8918.71,8924.4,9522371,952238080.0,1419],[20240719,8924.4,8924.55,8928.92,8924.55,8928.92,11130954,1113096192.0,1420],[20240719,8928.92,8928.32,8929.04,8919.16,8919.91,11561196,1156120576.0,1421],[20240719,8919.91,8919.81,8922.92,8919.81,8921.21,8413175,841318400.0,1422],[20240719,8921.21,8919.91,8920.7,8913.12,8914.23,9643285,964329472.0,1423],[20240719,8914.23,8914.05,8914.05,8908.09,8908.09,8709724,870973440.0,1424],[20240719,8908.09,8907.3,8907.3,8900.2,8902.77,12382363,1238237184.0,1425],[20240719,8902.77,8903.55,8903.55,8899.01,8899.49,10239664,1023967232.0,1426],[20240719,8899.49,8899.0,8901.76,8899.0,8901.15,8232295,823230464.0,1427],[20240719,8901.15,8901.07,8902.01,8900.34,8902.01,7550065,755007488.0,1428],[20240719,8902.01,8901.52,8903.55,8897.37,8897.37,7592335,759234560.0,1429],[20240719,8897.37,8896.91,8897.88,8895.87,8895.95,9097369,909737984.0,1430],[20240719,8895.95,8896.53,8902.45,8896.53,8902.45,10216070,1021607936.0,1431],[20240719,8902.45,8901.69,8903.39,8901.45,8902.47,8634035,863404032.0,1432],[20240719,8902.47,8902.97,8904.33,8901.38,8903.06,8469864,846987264.0,1433],[20240719,8903.06,8902.75,8904.44,8901.62,8901.69,9096715,909672448.0,1434],[20240719,8901.69,8901.25,8903.72,8899.13,8899.13,10735770,1073577984.0,1435],[20240719,8899.13,8898.74,8898.74,8893.38,8894.18,14186568,1418657792.0,1436],[20240719,8894.18,8893.54,8898.28,8892.84,8898.28,13444701,1344471040.0,1437],[20240719,8898.28,8898.1,8900.09,8895.08,8896.48,12482629,1248264192.0,1438],[20240719,8896.48,8895.45,8897.15,8894.9,8897.05,11617885,1161789440.0,1439],[20240719,8897.05,8897.25,8897.25,8891.66,8891.87,13008886,1300889600.0,1440],[20240719,8891.87,8890.25,8892.55,8887.31,8891.91,18407414,1840742400.0,1441],[20240719,8891.91,8892.45,8896.7,8892.35,8896.68,15090965,1509097472.0,1442],[20240719,8896.68,8895.98,8897.47,8894.32,8896.11,13766811,1376681984.0,1443],[20240719,8896.11,8895.32,8899.52,8895.28,8899.52,14453300,1445330944.0,1444],[20240719,8899.52,8898.08,8905.0,8898.08,8905.0,15842009,1584201728.0,1445],[20240719,8905.0,8903.83,8905.07,8902.3,8905.07,15548735,1554874368.0,1446],[20240719,8905.07,8906.11,8908.34,8904.6,8908.08,16142163,1614217216.0,1447],[20240719,8908.08,8906.96,8911.65,8906.96,8911.59,16311902,1631191040.0,1448],[20240719,8911.59,8911.47,8913.13,8910.61,8912.14,17260862,1726087168.0,1449],[20240719,8912.14,8911.32,8911.32,8905.37,8906.77,18281914,1828192256.0,1450],[20240719,8906.77,8906.44,8909.44,8906.18,8907.52,18836020,1883602944.0,1451],[20240719,8907.52,8908.22,8910.16,8907.34,8910.16,19419943,1941995520.0,1452],[20240719,8910.16,8909.45,8912.11,8909.04,8912.11,20472456,2047246336.0,1453],[20240719,8912.11,8912.13,8912.48,8910.56,8910.84,21532824,2153283584.0,1454],[20240719,8910.84,8910.84,8912.79,8910.53,8912.06,24026470,2402648064.0,1455],[20240719,8912.06,8910.54,8911.14,8907.37,8908.84,27249860,2724986880.0,1456],[20240719,8908.84,8908.31,8910.21,8907.17,8908.9,30679031,3067904000.0,1457],[20240719,8908.9,8908.53,8908.54,8908.53,8908.54,2395013,239501312.0,1458],[20240719,8908.54,8908.54,8908.54,8908.54,8908.54,0,0.0,1459],[20240719,8908.54,8903.29,8903.29,8903.23,8903.23,50482707,5048270848.0,1500],[20240722,8903.23,8908.21,8925.44,8908.21,8921.68,150504909,15050491904.0,931],[20240722,8921.68,8920.51,8921.64,8908.55,8909.01,70852066,7085207552.0,932],[20240722,8909.01,8907.84,8910.7,8905.83,8907.82,59275806,5927581696.0,933],[20240722,8907.82,8908.03,8908.03,8896.49,8897.02,52712828,5271283712.0,934],[20240722,8897.02,8897.68,8897.68,8891.52,8895.52,46571448,4657145856.0,935],[20240722,8895.52,8897.39,8900.2,8895.23,8895.23,47756032,4775604224.0,936],[20240722,8895.23,8895.7,8900.38,8895.66,8898.21,45243505,4524351488.0,937],[20240722,8898.21,8898.98,8900.08,8894.76,8895.67,42799297,4279930880.0,938],[20240722,8895.67,8895.99,8898.34,8893.62,8894.3,42286192,4228620288.0,939],[20240722,8894.3,8894.42,8895.84,8891.78,8893.24,40109086,4010909696.0,940],[20240722,8893.24,8895.01,8900.16,8894.14,8898.8,38963397,3896340480.0,941],[20240722,8898.8,8896.67,8898.83,8896.24,8898.81,38904658,3890466816.0,942],[20240722,8898.81,8901.36,8903.33,8900.95,8902.04,34918553,3491856384.0,943],[20240722,8902.04,8902.05,8904.59,8901.54,8903.41,33788060,3378806784.0,944],[20240722,8903.41,8904.47,8905.93,8899.84,8901.5,33236981,3323699200.0,945],[20240722,8901.5,8902.04,8903.25,8896.87,8901.96,32964599,3296460800.0,946],[20240722,8901.96,8900.81,8900.81,8890.07,8890.25,29453752,2945376256.0,947],[20240722,8890.25,8889.8,8893.24,8886.5,8887.62,26785292,2678530048.0,948],[20240722,8887.62,8886.88,8890.02,8883.64,8887.26,28259932,2825994240.0,949],[20240722,8887.26,8887.99,8888.43,8882.32,8882.32,27749079,2774908928.0,950],[20240722,8882.32,8881.38,8884.24,8877.59,8884.0,28283608,2828361728.0,951],[20240722,8884.0,8883.39,8887.13,8881.97,8885.2,27430574,2743058432.0,952],[20240722,8885.2,8883.23,8883.23,8872.69,8873.17,26036460,2603646976.0,953],[20240722,8873.17,8872.56,8875.68,8872.56,8872.9,23571322,2357133312.0,954],[20240722,8872.9,8872.3,8877.58,8870.62,8874.92,26207019,2620702720.0,955],[20240722,8874.92,8873.78,8873.78,8870.35,8870.67,25840016,2584002560.0,956],[20240722,8870.67,8870.93,8879.31,8870.92,8879.07,24779234,2477924352.0,957],[20240722,8879.07,8880.88,8890.05,8880.78,8889.6,24672410,2467241984.0,958],[20240722,8889.6,8889.81,8890.06,8883.88,8884.0,22354236,2235424768.0,959],[20240722,8884.0,8883.91,8883.91,8878.1,8880.78,20364318,2036432896.0,1000],[20240722,8880.78,8879.69,8879.69,8876.91,8876.91,23228652,2322866176.0,1001],[20240722,8876.91,8876.71,8881.01,8876.49,8881.01,24210052,2421006336.0,1002],[20240722,8881.01,8881.34,8882.38,8876.68,8876.93,21906873,2190688256.0,1003],[20240722,8876.93,8876.22,8879.61,8876.22,8878.25,18997729,1899773952.0,1004],[20240722,8878.25,8877.96,8880.91,8876.64,8880.91,17396932,1739694080.0,1005],[20240722,8880.91,8880.92,8884.2,8880.92,8881.92,17046561,1704656896.0,1006],[20240722,8881.92,8882.6,8884.82,8878.89,8878.99,17642774,1764278272.0,1007],[20240722,8878.99,8879.09,8880.25,8878.0,8879.85,14451090,1445109760.0,1008],[20240722,8879.85,8879.72,8881.63,8877.95,8881.63,16242924,1624293376.0,1009],[20240722,8881.63,8880.86,8884.32,8880.14,8884.32,15359334,1535934464.0,1010],[20240722,8884.32,8885.15,8885.8,8879.83,8879.83,17758934,1775894528.0,1011],[20240722,8879.83,8879.39,8880.05,8876.99,8876.99,16098416,1609842688.0,1012],[20240722,8876.99,8876.75,8883.42,8876.48,8882.55,15177308,1517731840.0,1013],[20240722,8882.55,8882.16,8884.25,8881.1,8882.87,14866176,1486618624.0,1014],[20240722,8882.87,8882.06,8882.69,8879.06,8879.06,14889115,1488912384.0,1015],[20240722,8879.06,8878.74,8879.28,8875.45,8876.56,16610090,1661009920.0,1016],[20240722,8876.56,8875.97,8875.97,8871.78,8872.11,16534723,1653473280.0,1017],[20240722,8872.11,8872.21,8874.25,8872.21,8873.0,14525064,1452507136.0,1018],[20240722,8873.0,8873.4,8873.99,8871.28,8871.28,13651795,1365180416.0,1019],[20240722,8871.28,8871.05,8872.57,8869.29,8869.29,13506143,1350615040.0,1020],[20240722,8869.29,8869.62,8877.57,8869.62,8877.57,14130044,1413005312.0,1021],[20240722,8877.57,8877.3,8883.71,8877.3,8883.71,13727980,1372798976.0,1022],[20240722,8883.71,8882.99,8885.23,8882.99,8884.52,12776399,1277640704.0,1023],[20240722,8884.52,8883.78,8883.78,8878.29,8879.77,13880350,1388036096.0,1024],[20240722,8879.77,8879.54,8880.84,8875.67,8876.34,11822685,1182269440.0,1025],[20240722,8876.34,8876.48,8876.76,8874.85,8876.76,10815232,1081524224.0,1026],[20240722,8876.76,8876.06,8876.77,8871.78,8871.78,12654502,1265451008.0,1027],[20240722,8871.78,8872.28,8874.89,8872.28,8874.89,11214841,1121484800.0,1028],[20240722,8874.89,8874.68,8876.41,8873.56,8876.41,11161589,1116160000.0,1029],[20240722,8876.41,8875.69,8877.41,8874.19,8877.05,10609123,1060913152.0,1030],[20240722,8877.05,8876.79,8880.23,8876.79,8880.23,10893550,1089355776.0,1031],[20240722,8880.23,8879.66,8886.07,8879.66,8885.88,12934997,1293500416.0,1032],[20240722,8885.88,8886.47,8888.65,8886.23,8888.65,13639507,1363951616.0,1033],[20240722,8888.65,8888.43,8888.43,8883.56,8884.36,14354669,1435467776.0,1034],[20240722,8884.36,8884.73,8885.72,8884.5,8884.66,11168963,1116897280.0,1035],[20240722,8884.66,8885.31,8893.09,8885.13,8892.81,14552915,1455292416.0,1036],[20240722,8892.81,8892.96,8898.45,8892.34,8898.45,13739942,1373995008.0,1037],[20240722,8898.45,8899.99,8899.99,8893.42,8893.42,13712416,1371242496.0,1038],[20240722,8893.42,8893.37,8895.72,8892.83,8892.83,12366961,1236697088.0,1039],[20240722,8892.83,8893.33,8893.77,8890.17,8890.32,12356641,1235664896.0,1040],[20240722,8890.32,8890.77,8891.0,8887.98,8890.24,12131524,1213153280.0,1041],[20240722,8890.24,8889.49,8889.49,8886.57,8888.54,12120546,1212055552.0,1042],[20240722,8888.54,8887.58,8888.73,8886.72,8887.54,10733637,1073364992.0,1043],[20240722,8887.54,8887.36,8887.48,8884.97,8885.55,11960149,1196015616.0,1044],[20240722,8885.55,8885.55,8885.88,8882.73,8883.43,12085320,1208532992.0,1045],[20240722,8883.43,8883.87,8885.66,8883.85,8885.04,9916407,991641600.0,1046],[20240722,8885.04,8885.53,8887.72,8885.53,8887.54,9783531,978354176.0,1047],[20240722,8887.54,8887.51,8887.7,8881.96,8881.96,11661138,1166114816.0,1048],[20240722,8881.96,8882.82,8887.29,8882.82,8887.29,9048547,904855552.0,1049],[20240722,8887.29,8887.67,8889.44,8885.36,8889.43,8998739,899874816.0,1050],[20240722,8889.43,8889.18,8893.16,8889.18,8892.68,10128908,1012891648.0,1051],[20240722,8892.68,8893.11,8893.11,8890.51,8890.7,9031834,903184384.0,1052],[20240722,8890.7,8890.8,8894.14,8890.01,8894.14,9193875,919388160.0,1053],[20240722,8894.14,8893.44,8894.38,8892.25,8893.5,9840878,984088576.0,1054],[20240722,8893.5,8893.92,8894.01,8889.91,8889.91,10559806,1055981568.0,1055],[20240722,8889.91,8890.32,8890.97,8888.43,8890.97,10306182,1030619136.0,1056],[20240722,8890.97,8890.82,8891.26,8889.32,8889.32,9726354,972636160.0,1057],[20240722,8889.32,8889.34,8889.34,8887.34,8888.63,8935170,893517824.0,1058],[20240722,8888.63,8888.74,8892.91,8888.74,8892.91,9534496,953450496.0,1059],[20240722,8892.91,8893.56,8893.56,8891.23,8892.22,9004146,900415488.0,1100],[20240722,8892.22,8892.26,8892.26,8890.77,8891.21,10386955,1038696448.0,1101],[20240722,8891.21,8891.46,8893.09,8890.8,8890.81,11228273,1122828288.0,1102],[20240722,8890.81,8890.1,8890.1,8886.3,8887.98,10712015,1071202304.0,1103],[20240722,8887.98,8888.46,8892.71,8888.46,8892.54,9401129,940113920.0,1104],[20240722,8892.54,8892.69,8897.27,8892.69,8897.26,10061895,1006190592.0,1105],[20240722,8897.26,8897.65,8897.65,8895.46,8896.14,8998741,899874816.0,1106],[20240722,8896.14,8896.34,8898.38,8895.81,8898.38,8411373,841138176.0,1107],[20240722,8898.38,8899.85,8900.08,8894.91,8895.48,12817358,1281736704.0,1108],[20240722,8895.48,8895.22,8896.18,8893.12,8893.12,8230164,823017472.0,1109],[20240722,8893.12,8893.07,8893.07,8887.33,8887.33,8911740,891174912.0,1110],[20240722,8887.33,8887.55,8889.18,8885.09,8885.4,8280956,828096512.0,1111],[20240722,8885.4,8885.3,8885.34,8883.92,8884.34,8121703,812171264.0,1112],[20240722,8884.34,8884.62,8885.36,8883.12,8884.13,8494441,849444864.0,1113],[20240722,8884.13,8884.03,8884.36,8879.25,8879.48,8920095,892010496.0,1114],[20240722,8879.48,8879.17,8880.5,8878.98,8880.5,7395236,739524608.0,1115],[20240722,8880.5,8880.47,8882.31,8880.08,8880.08,6892576,689258496.0,1116],[20240722,8880.08,8879.62,8880.97,8879.62,8880.97,6711202,671121408.0,1117],[20240722,8880.97,8880.94,8882.63,8880.66,8882.63,6971217,697122816.0,1118],[20240722,8882.63,8883.42,8884.92,8883.22,8883.35,7530730,753074176.0,1119],[20240722,8883.35,8882.73,8885.25,8882.73,8885.25,6721690,672169984.0,1120],[20240722,8885.25,8885.62,8887.95,8885.62,8887.86,6986618,698662912.0,1121],[20240722,8887.86,8887.86,8887.86,8884.73,8884.73,6556212,655622144.0,1122],[20240722,8884.73,8884.67,8888.76,8884.67,8888.58,5759127,575913984.0,1123],[20240722,8888.58,8887.95,8888.5,8887.31,8888.09,5603974,560398336.0,1124],[20240722,8888.09,8888.28,8888.49,8886.67,8887.04,5148334,514834432.0,1125],[20240722,8887.04,8887.75,8889.12,8887.33,8887.92,5372959,537296896.0,1126],[20240722,8887.92,8888.04,8888.71,8886.54,8886.68,5678849,567885824.0,1127],[20240722,8886.68,8886.38,8887.42,8885.46,8886.69,6118267,611827712.0,1128],[20240722,8886.69,8887.08,8887.1,8884.81,8884.81,5837935,583794688.0,1129],[20240722,8884.81,8884.14,8886.31,8884.04,8886.31,6954016,695402496.0,1130],[20240722,8886.31,8887.95,8892.52,8886.33,8890.51,23739588,2373959680.0,1301],[20240722,8890.51,8890.95,8890.95,8888.73,8888.94,12172975,1217298432.0,1302],[20240722,8888.94,8888.66,8892.55,8888.64,8891.01,10229505,1022951424.0,1303],[20240722,8891.01,8890.63,8892.43,8889.49,8892.11,10986116,1098612736.0,1304],[20240722,8892.11,8892.11,8892.74,8887.97,8887.97,10851933,1085194240.0,1305],[20240722,8887.97,8887.58,8887.69,8881.79,8883.82,13669655,1366966272.0,1306],[20240722,8883.82,8882.87,8882.97,8878.47,8878.73,11349845,1134985216.0,1307],[20240722,8878.73,8879.32,8879.32,8875.75,8876.82,8450529,845053952.0,1308],[20240722,8876.82,8876.42,8876.42,8873.45,8873.91,8044041,804405248.0,1309],[20240722,8873.91,8873.85,8879.75,8873.85,8878.27,9710785,971079680.0,1310],[20240722,8878.27,8879.03,8879.03,8874.45,8875.04,9122603,912261120.0,1311],[20240722,8875.04,8874.71,8874.71,8870.76,8870.76,10257520,1025753088.0,1312],[20240722,8870.76,8870.6,8871.56,8870.48,8871.06,8118593,811859968.0,1313],[20240722,8871.06,8871.01,8871.88,8869.73,8869.73,7994236,799424512.0,1314],[20240722,8869.73,8870.41,8870.41,8868.3,8870.31,8322735,832274432.0,1315],[20240722,8870.31,8868.5,8868.5,8863.47,8863.47,10535721,1053573120.0,1316],[20240722,8863.47,8863.31,8863.31,8860.47,8860.47,9823510,982351872.0,1317],[20240722,8860.47,8860.23,8860.23,8856.57,8857.78,11358692,1135869952.0,1318],[20240722,8857.78,8857.4,8858.25,8856.45,8857.03,9441598,944160768.0,1319],[20240722,8857.03,8856.58,8856.85,8851.95,8851.95,9557105,955711488.0,1320],[20240722,8851.95,8851.91,8853.27,8849.71,8853.23,11264975,1126498304.0,1321],[20240722,8853.23,8853.75,8854.84,8853.33,8854.78,7410147,741015552.0,1322],[20240722,8854.78,8854.37,8854.98,8853.5,8854.98,7784028,778403840.0,1323],[20240722,8854.98,8854.72,8855.62,8850.71,8851.58,8159387,815939584.0,1324],[20240722,8851.58,8851.57,8852.89,8851.5,8852.72,6512793,651280384.0,1325],[20240722,8852.72,8851.41,8851.69,8849.31,8849.31,7274322,727433216.0,1326],[20240722,8849.31,8847.89,8852.31,8847.6,8851.73,9335921,933593088.0,1327],[20240722,8851.73,8851.05,8852.03,8851.01,8851.63,6362063,636207104.0,1328],[20240722,8851.63,8851.65,8852.32,8851.12,8852.32,6437100,643710976.0,1329],[20240722,8852.32,8852.18,8852.18,8850.91,8851.38,6736108,673611776.0,1330],[20240722,8851.38,8851.38,8855.44,8851.38,8855.31,8033886,803389440.0,1331],[20240722,8855.31,8856.05,8856.11,8851.88,8853.54,8472975,847298560.0,1332],[20240722,8853.54,8853.46,8856.74,8853.46,8855.82,7428003,742801408.0,1333],[20240722,8855.82,8855.66,8856.68,8855.3,8855.3,6630923,663093248.0,1334],[20240722,8855.3,8855.67,8856.45,8854.84,8856.45,7257774,725778432.0,1335],[20240722,8856.45,8855.77,8858.02,8855.77,8858.01,6949589,694960128.0,1336],[20240722,8858.01,8857.51,8859.22,8857.0,8858.91,6881598,688160768.0,1337],[20240722,8858.91,8859.0,8859.0,8851.97,8852.48,9550388,955039744.0,1338],[20240722,8852.48,8852.07,8853.75,8852.07,8852.61,7965889,796590080.0,1339],[20240722,8852.61,8852.7,8853.22,8852.32,8852.92,7348542,734855168.0,1340],[20240722,8852.92,8852.36,8852.8,8849.92,8850.42,7944429,794443776.0,1341],[20240722,8850.42,8850.01,8850.51,8848.66,8849.05,7584144,758415360.0,1342],[20240722,8849.05,8849.0,8849.65,8848.49,8849.46,7518936,751894528.0,1343],[20240722,8849.46,8849.21,8849.56,8848.27,8848.92,6778380,677838848.0,1344],[20240722,8848.92,8848.91,8850.86,8848.81,8850.8,6960570,696057856.0,1345],[20240722,8850.8,8851.45,8851.76,8849.07,8849.07,7247125,724713472.0,1346],[20240722,8849.07,8849.94,8850.25,8849.0,8849.28,6962372,696238080.0,1347],[20240722,8849.28,8848.87,8854.29,8848.48,8853.81,8426118,842612736.0,1348],[20240722,8853.81,8853.2,8853.33,8849.95,8851.19,6950903,695091200.0,1349],[20240722,8851.19,8851.0,8851.19,8845.37,8845.37,10067467,1006747648.0,1350],[20240722,8845.37,8844.9,8846.57,8844.42,8846.57,8836700,883671040.0,1351],[20240722,8846.57,8846.14,8846.64,8844.83,8845.16,6684334,668434432.0,1352],[20240722,8845.16,8845.08,8846.41,8844.85,8845.81,6130064,613007360.0,1353],[20240722,8845.81,8845.84,8846.57,8845.29,8845.47,6046997,604700672.0,1354],[20240722,8845.47,8845.29,8845.6,8841.44,8842.5,8628949,862896128.0,1355],[20240722,8842.5,8842.11,8842.29,8837.91,8837.91,11637216,1163722752.0,1356],[20240722,8837.91,8837.77,8837.77,8835.93,8836.5,9204193,920420352.0,1357],[20240722,8836.5,8836.26,8837.38,8836.25,8836.25,8183799,818380800.0,1358],[20240722,8836.25,8836.22,8837.58,8835.66,8835.66,8015207,801521664.0,1359],[20240722,8835.66,8836.25,8836.25,8830.87,8830.91,12831938,1283194880.0,1400],[20240722,8830.91,8830.21,8830.21,8824.22,8824.22,15021823,1502183424.0,1401],[20240722,8824.22,8823.96,8828.9,8823.78,8828.51,12542924,1254293504.0,1402],[20240722,8828.51,8829.13,8831.21,8829.13,8830.98,9028885,902889472.0,1403],[20240722,8830.98,8831.46,8837.18,8831.43,8837.18,8092704,809271296.0,1404],[20240722,8837.18,8837.28,8843.34,8837.04,8837.93,11206319,1120632832.0,1405],[20240722,8837.93,8837.45,8839.48,8836.79,8839.48,6659432,665944064.0,1406],[20240722,8839.48,8839.33,8840.11,8835.11,8835.47,8326010,832602112.0,1407],[20240722,8835.47,8835.03,8835.97,8834.58,8835.44,6209527,620953600.0,1408],[20240722,8835.44,8835.75,8837.07,8835.65,8836.67,5663939,566394880.0,1409],[20240722,8836.67,8836.6,8841.66,8836.6,8841.66,7220089,722010112.0,1410],[20240722,8841.66,8842.6,8847.41,8842.6,8845.39,9161922,916193280.0,1411],[20240722,8845.39,8845.05,8845.15,8842.79,8842.79,7074600,707461120.0,1412],[20240722,8842.79,8843.19,8845.62,8843.19,8845.15,6117449,611745792.0,1413],[20240722,8845.15,8844.99,8844.99,8838.19,8838.19,7854152,785416192.0,1414],[20240722,8838.19,8837.49,8837.71,8835.9,8837.44,7477975,747798528.0,1415],[20240722,8837.44,8837.27,8840.17,8837.27,8840.17,6519184,651919360.0,1416],[20240722,8840.17,8839.78,8854.25,8839.78,8853.72,11953757,1195376640.0,1417],[20240722,8853.72,8851.58,8855.28,8851.27,8852.99,8357140,835715072.0,1418],[20240722,8852.99,8854.43,8857.68,8854.43,8856.9,7538270,753827840.0,1419],[20240722,8856.9,8856.49,8856.49,8849.43,8852.04,7916414,791642112.0,1420],[20240722,8852.04,8852.68,8855.38,8851.44,8854.45,6476912,647692288.0,1421],[20240722,8854.45,8854.99,8855.56,8850.88,8851.53,6744625,674463744.0,1422],[20240722,8851.53,8852.08,8852.08,8849.32,8850.5,5831057,583106560.0,1423],[20240722,8850.5,8850.12,8850.98,8848.93,8848.93,6034546,603455488.0,1424],[20240722,8848.93,8848.45,8854.95,8847.9,8854.95,7307909,730791936.0,1425],[20240722,8854.95,8855.43,8855.63,8850.89,8850.89,6898312,689831936.0,1426],[20240722,8850.89,8851.03,8851.48,8846.16,8846.16,7332811,733282304.0,1427],[20240722,8846.16,8845.75,8850.14,8845.75,8850.0,7050026,705003520.0,1428],[20240722,8850.0,8849.84,8852.59,8849.58,8852.59,6387784,638779392.0,1429],[20240722,8852.59,8851.99,8856.7,8851.99,8856.28,8462982,846299136.0,1430],[20240722,8856.28,8855.56,8859.92,8855.17,8859.92,8830311,883032064.0,1431],[20240722,8859.92,8859.33,8865.0,8859.33,8864.92,10004716,1000472576.0,1432],[20240722,8864.92,8864.56,8865.92,8861.97,8864.39,10242939,1024294912.0,1433],[20240722,8864.39,8864.98,8869.2,8863.25,8867.48,9928367,992837632.0,1434],[20240722,8867.48,8868.28,8872.82,8867.17,8872.13,10276034,1027604480.0,1435],[20240722,8872.13,8872.55,8876.57,8871.69,8876.57,11121778,1112178688.0,1436],[20240722,8876.57,8876.0,8877.09,8873.0,8876.04,10686946,1068695552.0,1437],[20240722,8876.04,8875.59,8876.45,8874.08,8876.45,10316014,1031602176.0,1438],[20240722,8876.45,8875.3,8879.31,8873.81,8879.31,9991936,999194624.0,1439],[20240722,8879.31,8878.41,8882.66,8877.99,8880.84,13556439,1355644928.0,1440],[20240722,8880.84,8880.23,8880.23,8875.16,8878.29,13242523,1324253184.0,1441],[20240722,8878.29,8878.9,8880.28,8875.13,8876.29,11806300,1180631040.0,1442],[20240722,8876.29,8875.87,8875.87,8866.61,8868.03,13791385,1379139584.0,1443],[20240722,8868.03,8868.91,8870.1,8867.38,8867.71,11413411,1141342208.0,1444],[20240722,8867.71,8867.49,8867.49,8862.58,8862.58,11422915,1142292480.0,1445],[20240722,8862.58,8862.95,8872.95,8862.68,8872.95,13908368,1390837760.0,1446],[20240722,8872.95,8873.16,8878.24,8870.22,8878.04,15182388,1518239744.0,1447],[20240722,8878.04,8877.36,8878.5,8873.88,8876.73,13508271,1350828032.0,1448],[20240722,8876.73,8875.93,8878.07,8875.25,8877.84,13502372,1350238208.0,1449],[20240722,8877.84,8877.77,8880.14,8877.77,8877.87,14702663,1470267392.0,1450],[20240722,8877.87,8878.58,8879.04,8875.01,8876.63,16683818,1668382720.0,1451],[20240722,8876.63,8875.63,8876.05,8872.09,8872.28,17209417,1720942592.0,1452],[20240722,8872.28,8871.98,8873.92,8870.98,8870.98,16510803,1651081216.0,1453],[20240722,8870.98,8871.32,8872.81,8869.61,8869.61,18502112,1850212352.0,1454],[20240722,8869.61,8870.04,8872.72,8870.04,8871.7,21794316,2179432448.0,1455],[20240722,8871.7,8871.55,8872.86,8870.43,8871.95,23847231,2384723968.0,1456],[20240722,8871.95,8870.78,8872.72,8870.18,8871.27,27433688,2743369728.0,1457],[20240722,8871.27,8871.74,8871.74,8871.74,8871.74,2258369,225837056.0,1458],[20240722,8871.74,8871.74,8871.74,8871.74,8871.74,0,0.0,1459],[20240722,8871.74,8869.82,8869.82,8869.82,8869.82,45494763,4549476352.0,1500],[20240723,8869.82,8862.94,8862.94,8846.95,8846.95,120711537,12071154688.0,931],[20240723,8846.95,8846.44,8846.44,8837.26,8838.76,55491565,5549157376.0,932],[20240723,8838.76,8840.08,8841.29,8838.13,8840.45,48946474,4894648320.0,933],[20240723,8840.45,8840.34,8841.13,8837.98,8839.49,49124076,4912408576.0,934],[20240723,8839.49,8839.72,8839.72,8833.68,8833.68,41792728,4179273728.0,935],[20240723,8833.68,8833.79,8833.79,8826.77,8827.0,40312185,4031219712.0,936],[20240723,8827.0,8826.21,8830.59,8825.8,8827.44,37387049,3738705920.0,937],[20240723,8827.44,8828.3,8828.3,8822.61,8822.61,37914612,3791462400.0,938],[20240723,8822.61,8823.31,8824.56,8821.51,8822.58,36778301,3677831168.0,939],[20240723,8822.58,8822.68,8829.8,8822.68,8826.78,32959396,3295940608.0,940],[20240723,8826.78,8827.72,8832.42,8827.72,8828.78,30350818,3035082752.0,941],[20240723,8828.78,8829.81,8829.81,8825.68,8825.68,30842053,3084206080.0,942],[20240723,8825.68,8823.69,8823.69,8819.54,8822.64,28280699,2828070912.0,943],[20240723,8822.64,8824.6,8826.55,8820.96,8821.79,26455972,2645598208.0,944],[20240723,8821.79,8821.52,8821.52,8816.33,8817.57,25779395,2577940480.0,945],[20240723,8817.57,8816.88,8816.88,8812.24,8814.33,24156600,2415661056.0,946],[20240723,8814.33,8813.34,8815.3,8812.02,8814.23,23861240,2386124800.0,947],[20240723,8814.23,8814.96,8815.12,8810.92,8813.32,28974111,2897412096.0,948],[20240723,8813.32,8815.64,8816.8,8809.97,8810.13,24932096,2493210624.0,949],[20240723,8810.13,8809.68,8809.68,8802.03,8802.04,28667156,2866716672.0,950],[20240723,8802.04,8802.49,8802.9,8796.65,8797.24,26712463,2671247360.0,951],[20240723,8797.24,8797.63,8804.2,8796.8,8804.2,24331132,2433114112.0,952],[20240723,8804.2,8801.48,8801.48,8797.89,8798.03,21698553,2169856000.0,953],[20240723,8798.03,8797.65,8797.65,8791.4,8796.25,27694194,2769420288.0,954],[20240723,8796.25,8796.27,8796.27,8792.97,8795.59,20789403,2078941184.0,955],[20240723,8795.59,8794.32,8795.57,8789.17,8790.58,21000263,2100027392.0,956],[20240723,8790.58,8790.83,8792.35,8789.88,8789.88,18376940,1837694976.0,957],[20240723,8789.88,8790.24,8790.24,8784.87,8784.87,20020502,2002051072.0,958],[20240723,8784.87,8784.43,8790.67,8784.43,8787.51,19700606,1970061312.0,959],[20240723,8787.51,8786.81,8786.81,8782.65,8782.97,21186468,2118647808.0,1000],[20240723,8782.97,8782.22,8782.22,8776.04,8776.04,26207672,2620768256.0,1001],[20240723,8776.04,8775.44,8775.44,8771.11,8771.11,23450574,2345058304.0,1002],[20240723,8771.11,8770.72,8771.92,8768.73,8771.72,20674960,2067496960.0,1003],[20240723,8771.72,8771.89,8772.39,8767.49,8767.49,19810130,1981014016.0,1004],[20240723,8767.49,8767.76,8767.76,8764.81,8767.08,18321237,1832124416.0,1005],[20240723,8767.08,8767.14,8767.19,8762.5,8763.11,19577642,1957765120.0,1006],[20240723,8763.11,8763.43,8772.62,8763.43,8771.22,23457784,2345779200.0,1007],[20240723,8771.22,8771.87,8771.87,8762.31,8762.31,19057696,1905770496.0,1008],[20240723,8762.31,8762.03,8762.09,8759.48,8759.96,15521781,1552179200.0,1009],[20240723,8759.96,8759.65,8769.76,8759.65,8768.85,17851996,1785200640.0,1010],[20240723,8768.85,8768.86,8768.86,8765.13,8765.64,16635813,1663582208.0,1011],[20240723,8765.64,8765.3,8765.3,8761.51,8761.51,16060733,1606074368.0,1012],[20240723,8761.51,8760.4,8760.4,8756.54,8756.94,17399142,1739915264.0,1013],[20240723,8756.94,8756.0,8758.15,8755.38,8756.89,16755334,1675534336.0,1014],[20240723,8756.89,8756.62,8759.95,8756.44,8756.63,16842250,1684226048.0,1015],[20240723,8756.63,8756.99,8756.99,8753.35,8753.41,17230389,1723039744.0,1016],[20240723,8753.41,8752.86,8753.07,8750.18,8750.18,16000033,1600004096.0,1017],[20240723,8750.18,8749.23,8755.28,8749.23,8753.02,17300676,1730068480.0,1018],[20240723,8753.02,8753.38,8753.38,8750.07,8750.07,15424215,1542422528.0,1019],[20240723,8750.07,8750.32,8757.25,8749.89,8755.63,16469434,1646944256.0,1020],[20240723,8755.63,8755.69,8760.15,8755.47,8756.19,16434783,1643479040.0,1021],[20240723,8756.19,8756.13,8757.17,8754.49,8754.71,12070739,1207074816.0,1022],[20240723,8754.71,8754.66,8754.68,8750.98,8751.54,13169451,1316945920.0,1023],[20240723,8751.54,8751.48,8752.84,8750.78,8752.04,12408412,1240842240.0,1024],[20240723,8752.04,8752.04,8758.89,8752.04,8758.89,13253173,1325318144.0,1025],[20240723,8758.89,8758.52,8761.89,8758.27,8760.74,11642298,1164230656.0,1026],[20240723,8760.74,8761.25,8761.52,8757.45,8761.01,11718317,1171832832.0,1027],[20240723,8761.01,8760.07,8760.07,8756.59,8759.14,12175924,1217593344.0,1028],[20240723,8759.14,8759.26,8759.26,8753.57,8753.57,10624196,1062420480.0,1029],[20240723,8753.57,8753.08,8753.08,8750.13,8750.96,13832182,1383219200.0,1030],[20240723,8750.96,8751.12,8751.12,8746.81,8746.81,12443148,1244315648.0,1031],[20240723,8746.81,8746.88,8747.23,8745.02,8745.21,11586428,1158643712.0,1032],[20240723,8745.21,8745.07,8754.92,8745.07,8753.74,12508190,1250820096.0,1033],[20240723,8753.74,8753.57,8756.37,8752.67,8755.08,9594131,959414272.0,1034],[20240723,8755.08,8755.82,8758.09,8755.82,8756.3,10011927,1001193472.0,1035],[20240723,8756.3,8756.04,8761.26,8754.95,8760.37,14138235,1413824512.0,1036],[20240723,8760.37,8760.81,8760.81,8756.81,8757.5,12006022,1200603136.0,1037],[20240723,8757.5,8756.98,8757.38,8756.53,8756.84,10224097,1022410752.0,1038],[20240723,8756.84,8757.45,8760.23,8757.45,8758.6,11320187,1132019712.0,1039],[20240723,8758.6,8758.68,8759.4,8757.96,8759.4,9768458,976846848.0,1040],[20240723,8759.4,8759.72,8759.76,8757.18,8757.18,10379420,1037942784.0,1041],[20240723,8757.18,8757.1,8759.08,8756.31,8759.08,10458716,1045872640.0,1042],[20240723,8759.08,8758.98,8761.67,8758.98,8761.67,10208860,1020887040.0,1043],[20240723,8761.67,8762.02,8762.02,8756.87,8757.29,11654914,1165492224.0,1044],[20240723,8757.29,8756.69,8756.69,8753.16,8753.58,13300686,1330069504.0,1045],[20240723,8753.58,8753.35,8755.33,8752.94,8754.5,10557675,1055768576.0,1046],[20240723,8754.5,8753.75,8754.43,8749.08,8749.55,12982835,1298284544.0,1047],[20240723,8749.55,8749.02,8749.94,8748.32,8748.32,9775010,977502208.0,1048],[20240723,8748.32,8748.27,8748.74,8747.18,8747.87,9361972,936198144.0,1049],[20240723,8747.87,8747.96,8750.6,8747.4,8750.6,9186829,918683648.0,1050],[20240723,8750.6,8751.51,8753.86,8750.37,8751.8,12984965,1298497536.0,1051],[20240723,8751.8,8751.37,8751.81,8746.94,8747.01,10323711,1032372224.0,1052],[20240723,8747.01,8746.32,8746.46,8742.0,8742.0,13064429,1306443776.0,1053],[20240723,8742.0,8742.58,8742.58,8738.62,8739.41,14634014,1463402496.0,1054],[20240723,8739.41,8740.1,8751.11,8739.67,8750.99,13213195,1321320448.0,1055],[20240723,8750.99,8750.86,8753.25,8748.99,8748.99,8081726,808173568.0,1056],[20240723,8748.99,8749.14,8750.16,8749.14,8750.1,7568415,756842496.0,1057],[20240723,8750.1,8751.41,8754.65,8751.41,8752.77,9724389,972439552.0,1058],[20240723,8752.77,8752.95,8753.57,8747.77,8747.77,7952457,795246592.0,1059],[20240723,8747.77,8747.18,8747.18,8742.02,8742.55,9778290,977829888.0,1100],[20240723,8742.55,8742.21,8742.21,8739.35,8739.9,9293161,929316864.0,1101],[20240723,8739.9,8739.79,8740.16,8736.35,8736.35,9457163,945717248.0,1102],[20240723,8736.35,8736.27,8736.44,8734.72,8734.99,9569884,956989440.0,1103],[20240723,8734.99,8735.22,8742.06,8734.37,8741.1,10078610,1007861760.0,1104],[20240723,8741.1,8741.39,8741.71,8739.39,8740.35,7011521,701153280.0,1105],[20240723,8740.35,8739.83,8739.83,8737.16,8737.16,7305122,730513408.0,1106],[20240723,8737.16,8736.93,8741.21,8736.51,8739.64,8307169,830717952.0,1107],[20240723,8739.64,8739.69,8739.69,8737.55,8737.97,7363122,736313344.0,1108],[20240723,8737.97,8737.79,8737.79,8734.89,8735.75,9176176,917618688.0,1109],[20240723,8735.75,8735.49,8737.48,8734.73,8737.28,8216565,821657600.0,1110],[20240723,8737.28,8737.38,8738.3,8734.9,8734.9,7321510,732151808.0,1111],[20240723,8734.9,8734.97,8734.99,8733.22,8734.02,8020614,802062336.0,1112],[20240723,8734.02,8734.42,8734.47,8731.31,8731.6,8241798,824180736.0,1113],[20240723,8731.6,8733.09,8734.4,8732.41,8732.88,7944102,794411008.0,1114],[20240723,8732.88,8733.18,8733.18,8730.39,8731.07,8246386,824639488.0,1115],[20240723,8731.07,8731.8,8731.8,8729.2,8729.2,8553750,855375872.0,1116],[20240723,8729.2,8729.7,8729.7,8727.49,8729.02,8842434,884244480.0,1117],[20240723,8729.02,8728.55,8729.18,8725.08,8725.08,8166433,816644096.0,1118],[20240723,8725.08,8725.11,8726.41,8725.11,8726.41,7904615,790462464.0,1119],[20240723,8726.41,8726.36,8729.98,8725.39,8729.48,8369266,836927488.0,1120],[20240723,8729.48,8729.07,8733.89,8729.07,8732.77,7288249,728825856.0,1121],[20240723,8732.77,8733.71,8733.71,8729.38,8730.51,6267034,626704384.0,1122],[20240723,8730.51,8730.31,8731.24,8729.92,8729.92,5448491,544849920.0,1123],[20240723,8729.92,8730.13,8730.13,8728.66,8729.02,5356412,535642112.0,1124],[20240723,8729.02,8729.12,8729.44,8726.83,8727.01,5955410,595542016.0,1125],[20240723,8727.01,8727.39,8730.08,8727.39,8729.1,6186262,618627072.0,1126],[20240723,8729.1,8729.41,8729.52,8728.04,8728.87,5562850,556285952.0,1127],[20240723,8728.87,8728.19,8730.5,8728.19,8730.5,5821062,582107136.0,1128],[20240723,8730.5,8730.45,8730.45,8726.88,8727.04,6346333,634634240.0,1129],[20240723,8727.04,8726.92,8728.96,8726.85,8728.48,6666804,666681344.0,1130],[20240723,8728.48,8728.3,8732.35,8727.19,8729.96,20876157,2087616512.0,1301],[20240723,8729.96,8729.99,8729.99,8727.74,8729.2,11131444,1113145344.0,1302],[20240723,8729.2,8729.45,8729.53,8726.13,8726.53,14215405,1421541376.0,1303],[20240723,8726.53,8726.32,8726.32,8723.64,8724.29,11122104,1112211456.0,1304],[20240723,8724.29,8724.45,8724.45,8721.09,8721.09,9791888,979189760.0,1305],[20240723,8721.09,8721.13,8722.81,8719.78,8719.78,10526876,1052688384.0,1306],[20240723,8719.78,8720.29,8731.64,8720.29,8731.16,11487140,1148715008.0,1307],[20240723,8731.16,8731.33,8736.16,8730.13,8736.16,8622726,862273536.0,1308],[20240723,8736.16,8736.36,8737.54,8734.85,8734.9,8007670,800768000.0,1309],[20240723,8734.9,8734.5,8734.55,8730.64,8730.64,7070178,707018752.0,1310],[20240723,8730.64,8730.07,8730.07,8725.72,8725.72,9016269,901627904.0,1311],[20240723,8725.72,8725.81,8725.81,8723.26,8723.83,7839571,783958016.0,1312],[20240723,8723.83,8723.99,8724.33,8722.63,8722.71,8556533,855654400.0,1313],[20240723,8722.71,8723.37,8723.37,8720.12,8720.12,8599952,859996160.0,1314],[20240723,8720.12,8720.05,8720.05,8717.08,8717.91,10174781,1017479168.0,1315],[20240723,8717.91,8717.58,8717.6,8715.26,8715.26,10102038,1010204672.0,1316],[20240723,8715.26,8715.15,8715.39,8714.25,8715.27,9167002,916701184.0,1317],[20240723,8715.27,8714.47,8718.17,8713.89,8718.17,9548586,954859520.0,1318],[20240723,8718.17,8717.75,8718.1,8715.58,8716.25,8713986,871399424.0,1319],[20240723,8716.25,8715.49,8715.77,8714.16,8714.39,8927140,892715008.0,1320],[20240723,8714.39,8713.82,8715.79,8713.54,8715.55,10217706,1021771776.0,1321],[20240723,8715.55,8715.21,8715.21,8710.2,8710.86,10017167,1001717760.0,1322],[20240723,8710.86,8711.19,8712.2,8710.05,8712.2,9300532,930054144.0,1323],[20240723,8712.2,8713.09,8725.56,8713.08,8723.93,14555699,1455570944.0,1324],[20240723,8723.93,8723.7,8723.7,8717.67,8718.5,8179702,817971200.0,1325],[20240723,8718.5,8717.98,8718.21,8713.56,8713.56,8394823,839483392.0,1326],[20240723,8713.56,8712.9,8713.33,8712.0,8712.71,6574725,657473536.0,1327],[20240723,8712.71,8712.9,8718.81,8712.85,8716.77,8597822,859783168.0,1328],[20240723,8716.77,8716.44,8717.18,8714.28,8714.5,7020371,702038016.0,1329],[20240723,8714.5,8714.71,8714.71,8713.33,8713.66,7130799,713080832.0,1330],[20240723,8713.66,8713.45,8716.37,8712.93,8714.54,8010130,801013760.0,1331],[20240723,8714.54,8714.05,8714.05,8709.57,8710.2,9999968,999997440.0,1332],[20240723,8710.2,8710.69,8711.4,8707.55,8707.55,10738393,1073840128.0,1333],[20240723,8707.55,8708.01,8713.2,8707.83,8712.42,11539081,1153908736.0,1334],[20240723,8712.42,8712.0,8712.0,8709.73,8709.81,7926569,792657920.0,1335],[20240723,8709.81,8709.58,8710.06,8706.43,8707.08,10481324,1048133632.0,1336],[20240723,8707.08,8706.72,8706.72,8705.34,8705.9,8764285,876429312.0,1337],[20240723,8705.9,8706.1,8715.22,8705.22,8711.62,13378999,1337901056.0,1338],[20240723,8711.62,8711.25,8711.28,8705.65,8705.84,9263667,926367744.0,1339],[20240723,8705.84,8705.29,8705.54,8704.36,8705.02,9526306,952631296.0,1340],[20240723,8705.02,8704.44,8709.89,8703.75,8709.25,10665155,1066516480.0,1341],[20240723,8709.25,8709.1,8709.1,8705.42,8705.42,8665651,866566144.0,1342],[20240723,8705.42,8705.13,8705.33,8702.81,8702.81,8951391,895139840.0,1343],[20240723,8702.81,8702.61,8704.36,8702.31,8702.79,9517290,951730176.0,1344],[20240723,8702.79,8702.37,8704.56,8701.62,8703.53,9641974,964198400.0,1345],[20240723,8703.53,8703.53,8713.69,8700.28,8713.69,11891660,1189167104.0,1346],[20240723,8713.69,8714.39,8716.74,8710.79,8711.18,10540637,1054064640.0,1347],[20240723,8711.18,8711.05,8711.09,8703.24,8703.28,9576112,957612032.0,1348],[20240723,8703.28,8703.02,8703.71,8702.54,8703.71,7441277,744128512.0,1349],[20240723,8703.71,8703.49,8703.82,8699.21,8700.23,9179783,917979136.0,1350],[20240723,8700.23,8700.29,8701.42,8698.71,8699.04,9641975,964198400.0,1351],[20240723,8699.04,8698.55,8706.88,8698.23,8706.01,10686454,1068646400.0,1352],[20240723,8706.01,8706.15,8708.02,8705.54,8705.64,7286443,728645632.0,1353],[20240723,8705.64,8705.85,8706.84,8705.34,8705.34,6466098,646610944.0,1354],[20240723,8705.34,8705.28,8707.47,8705.11,8706.77,6641079,664109056.0,1355],[20240723,8706.77,8706.23,8708.11,8705.58,8705.69,7380000,738000896.0,1356],[20240723,8705.69,8705.48,8705.78,8703.73,8705.05,7871521,787152896.0,1357],[20240723,8705.05,8705.35,8705.67,8704.15,8705.16,7269572,726958080.0,1358],[20240723,8705.16,8705.42,8709.22,8705.23,8708.97,8771330,877133824.0,1359],[20240723,8708.97,8708.83,8713.31,8708.83,8713.31,7916905,791691264.0,1400],[20240723,8713.31,8712.47,8712.74,8709.5,8709.63,8040602,804061184.0,1401],[20240723,8709.63,8709.37,8709.46,8702.19,8702.19,12842914,1284292608.0,1402],[20240723,8702.19,8701.93,8703.27,8700.94,8703.27,11815145,1181515776.0,1403],[20240723,8703.27,8704.61,8720.4,8704.61,8715.05,15820220,1582022656.0,1404],[20240723,8715.05,8715.0,8715.0,8709.3,8709.4,8320769,832077824.0,1405],[20240723,8709.4,8709.24,8709.24,8703.97,8704.09,8166759,816676864.0,1406],[20240723,8704.09,8704.52,8705.25,8702.4,8702.4,7474535,747454464.0,1407],[20240723,8702.4,8702.02,8702.02,8698.57,8698.8,8937954,893796352.0,1408],[20240723,8698.8,8698.95,8700.29,8697.13,8697.43,9779437,977944576.0,1409],[20240723,8697.43,8696.65,8696.65,8692.42,8692.42,12632873,1263288320.0,1410],[20240723,8692.42,8691.67,8692.21,8686.7,8687.11,20360057,2036006912.0,1411],[20240723,8687.11,8686.98,8686.98,8682.77,8682.84,15742720,1574273024.0,1412],[20240723,8682.84,8683.11,8683.18,8681.32,8682.98,13466327,1346633728.0,1413],[20240723,8682.98,8682.22,8685.42,8682.2,8682.2,11823667,1182367744.0,1414],[20240723,8682.2,8682.3,8684.25,8681.87,8682.8,9619364,961937408.0,1415],[20240723,8682.8,8682.79,8682.9,8679.77,8680.8,10843251,1084325888.0,1416],[20240723,8680.8,8679.95,8680.18,8677.92,8679.04,11510735,1151074304.0,1417],[20240723,8679.04,8678.67,8678.67,8675.66,8675.66,11856762,1185677312.0,1418],[20240723,8675.66,8674.92,8676.33,8673.09,8675.78,14253416,1425342464.0,1419],[20240723,8675.78,8674.83,8674.98,8670.56,8670.56,11151267,1115127808.0,1420],[20240723,8670.56,8671.02,8677.84,8670.36,8674.28,14826857,1482686464.0,1421],[20240723,8674.28,8674.62,8674.62,8669.59,8670.0,11087044,1108705280.0,1422],[20240723,8670.0,8669.22,8669.29,8665.38,8665.38,12002580,1200259072.0,1423],[20240723,8665.38,8665.53,8669.79,8665.53,8667.31,12263414,1226342400.0,1424],[20240723,8667.31,8667.01,8667.01,8665.26,8665.26,10394656,1039466496.0,1425],[20240723,8665.26,8665.43,8666.11,8662.96,8666.11,11598880,1159888896.0,1426],[20240723,8666.11,8667.17,8667.95,8664.51,8664.51,12061238,1206124544.0,1427],[20240723,8664.51,8664.47,8664.47,8662.8,8663.53,10839319,1083932672.0,1428],[20240723,8663.53,8663.18,8666.62,8661.54,8664.29,12198861,1219887104.0,1429],[20240723,8664.29,8664.5,8670.63,8663.4,8670.63,10955972,1095598080.0,1430],[20240723,8670.63,8669.99,8679.38,8668.6,8679.38,14121361,1412136960.0,1431],[20240723,8679.38,8679.92,8679.92,8664.75,8664.75,15078842,1507885056.0,1432],[20240723,8664.75,8663.36,8663.36,8661.58,8662.56,14625004,1462501376.0,1433],[20240723,8662.56,8662.07,8662.07,8653.02,8653.02,16717242,1671725056.0,1434],[20240723,8653.02,8653.87,8653.87,8646.7,8646.7,20880090,2088009728.0,1435],[20240723,8646.7,8646.98,8646.98,8642.41,8645.63,21509234,2150924288.0,1436],[20240723,8645.63,8645.23,8645.23,8641.51,8641.51,15982253,1598226432.0,1437],[20240723,8641.51,8641.26,8648.93,8641.17,8648.11,17006254,1700626432.0,1438],[20240723,8648.11,8648.04,8648.72,8645.37,8645.41,11721760,1172176896.0,1439],[20240723,8645.41,8645.52,8647.75,8644.86,8644.89,12614031,1261404160.0,1440],[20240723,8644.89,8645.03,8647.33,8644.93,8645.66,13777623,1377763328.0,1441],[20240723,8645.66,8645.23,8645.23,8638.77,8638.77,17578056,1757806592.0,1442],[20240723,8638.77,8638.31,8638.4,8632.46,8632.46,20459346,2045935616.0,1443],[20240723,8632.46,8632.09,8633.14,8630.7,8631.32,19001169,1900118016.0,1444],[20240723,8631.32,8630.75,8632.61,8630.05,8631.19,17524317,1752432640.0,1445],[20240723,8631.19,8630.32,8633.45,8630.32,8632.75,18042707,1804271616.0,1446],[20240723,8632.75,8633.62,8636.42,8633.62,8634.45,17245134,1724514304.0,1447],[20240723,8634.45,8634.54,8634.54,8626.94,8626.94,19115529,1911554048.0,1448],[20240723,8626.94,8627.09,8627.09,8623.69,8624.36,20601231,2060124160.0,1449],[20240723,8624.36,8624.71,8625.13,8622.41,8622.41,19849532,1984954368.0,1450],[20240723,8622.41,8622.76,8623.7,8621.23,8621.4,21528241,2152824832.0,1451],[20240723,8621.4,8621.86,8622.13,8619.3,8619.3,22539132,2253914112.0,1452],[20240723,8619.3,8618.94,8619.55,8617.44,8617.44,21987972,2198798336.0,1453],[20240723,8617.44,8616.57,8616.84,8613.84,8614.06,24409202,2440921088.0,1454],[20240723,8614.06,8614.59,8615.61,8611.92,8612.5,26320558,2632056832.0,1455],[20240723,8612.5,8611.17,8611.73,8609.81,8609.81,29297203,2929721344.0,1456],[20240723,8609.81,8609.14,8610.53,8608.76,8610.36,33309973,3330998272.0,1457],[20240723,8610.36,8610.69,8610.69,8610.68,8610.68,2372402,237240320.0,1458],[20240723,8610.68,8610.68,8610.68,8610.68,8610.68,0,0.0,1459],[20240723,8610.68,8606.58,8606.58,8606.58,8606.58,53225389,5322539008.0,1500],[20240724,8606.58,8582.63,8606.98,8582.63,8605.64,126274480,12627448832.0,931],[20240724,8605.64,8604.95,8608.85,8603.48,8605.46,61890623,6189063168.0,932],[20240724,8605.46,8605.15,8607.46,8601.39,8603.48,54288782,5428879360.0,933],[20240724,8603.48,8604.1,8604.1,8596.83,8599.63,49668946,4966895616.0,934],[20240724,8599.63,8600.9,8619.44,8600.9,8619.44,44032623,4403263488.0,935],[20240724,8619.44,8620.43,8631.18,8620.43,8631.18,49104456,4910446592.0,936],[20240724,8631.18,8631.25,8633.93,8628.17,8629.41,41368853,4136886272.0,937],[20240724,8629.41,8630.59,8632.73,8630.2,8631.74,35476267,3547627520.0,938],[20240724,8631.74,8628.05,8636.31,8627.28,8632.57,40669090,4066910208.0,939],[20240724,8632.57,8632.84,8635.47,8627.62,8632.26,36140351,3614035968.0,940],[20240724,8632.26,8631.6,8640.33,8631.22,8639.58,31844140,3184414720.0,941],[20240724,8639.58,8639.52,8639.52,8627.93,8628.42,32108166,3210817536.0,942],[20240724,8628.42,8628.11,8628.11,8608.32,8608.32,35680452,3568046080.0,943],[20240724,8608.32,8605.79,8605.79,8592.8,8592.8,37822291,3782230016.0,944],[20240724,8592.8,8592.04,8602.44,8592.04,8601.37,35130604,3513061376.0,945],[20240724,8601.37,8601.71,8612.01,8600.76,8612.01,32291627,3229163520.0,946],[20240724,8612.01,8611.69,8612.86,8607.26,8612.38,29485701,2948571136.0,947],[20240724,8612.38,8612.3,8614.62,8609.67,8614.62,24133459,2413346816.0,948],[20240724,8614.62,8616.24,8616.24,8595.07,8596.54,28861225,2886123520.0,949],[20240724,8596.54,8595.41,8596.75,8589.26,8594.72,28974357,2897436672.0,950],[20240724,8594.72,8594.19,8597.84,8592.52,8592.81,24841329,2484133888.0,951],[20240724,8592.81,8592.35,8592.35,8583.42,8583.59,22906544,2290655232.0,952],[20240724,8583.59,8583.26,8586.36,8580.76,8582.04,24599829,2459983872.0,953],[20240724,8582.04,8581.47,8583.05,8578.18,8581.92,21614665,2161467392.0,954],[20240724,8581.92,8581.14,8581.14,8570.07,8571.5,21969624,2196963328.0,955],[20240724,8571.5,8570.57,8575.12,8569.78,8570.25,24733032,2473304064.0,956],[20240724,8570.25,8569.78,8578.59,8569.78,8574.37,22761217,2276122624.0,957],[20240724,8574.37,8574.4,8575.67,8573.24,8573.3,18378087,1837809664.0,958],[20240724,8573.3,8573.48,8573.48,8558.96,8558.96,24261991,2426200064.0,959],[20240724,8558.96,8558.69,8563.37,8558.69,8562.15,22323436,2232344576.0,1000],[20240724,8562.15,8562.04,8564.16,8559.2,8559.2,21777112,2177712128.0,1001],[20240724,8559.2,8558.81,8564.87,8558.75,8564.87,22858373,2285838336.0,1002],[20240724,8564.87,8563.23,8566.21,8562.42,8565.31,22416498,2241650688.0,1003],[20240724,8565.31,8564.8,8566.24,8560.83,8562.84,19956522,1995653120.0,1004],[20240724,8562.84,8563.73,8563.96,8558.13,8558.13,21661522,2166153216.0,1005],[20240724,8558.13,8558.3,8574.65,8558.3,8574.65,25555099,2555510784.0,1006],[20240724,8574.65,8573.46,8573.46,8568.46,8568.46,19320002,1932001280.0,1007],[20240724,8568.46,8567.58,8567.58,8562.38,8565.83,17232925,1723293696.0,1008],[20240724,8565.83,8565.52,8565.52,8558.94,8559.57,15723467,1572347904.0,1009],[20240724,8559.57,8559.53,8563.57,8558.98,8562.62,15894765,1589477376.0,1010],[20240724,8562.62,8563.7,8566.75,8557.46,8557.46,18161327,1816133632.0,1011],[20240724,8557.46,8558.73,8564.15,8558.73,8560.74,16461485,1646149632.0,1012],[20240724,8560.74,8560.82,8561.38,8559.85,8561.22,13447731,1344774144.0,1013],[20240724,8561.22,8560.83,8562.13,8559.82,8559.82,12625501,1262551040.0,1014],[20240724,8559.82,8558.84,8563.33,8558.22,8562.79,13788927,1378893824.0,1015],[20240724,8562.79,8562.39,8562.39,8558.71,8558.71,11676868,1167687680.0,1016],[20240724,8558.71,8559.34,8559.34,8555.29,8556.86,15956450,1595645952.0,1017],[20240724,8556.86,8556.89,8557.51,8555.61,8556.17,12173463,1217347584.0,1018],[20240724,8556.17,8555.59,8555.59,8553.77,8553.77,12604859,1260486656.0,1019],[20240724,8553.77,8553.28,8554.24,8552.11,8552.54,13310518,1331052544.0,1020],[20240724,8552.54,8552.56,8558.4,8552.56,8555.71,14932695,1493270528.0,1021],[20240724,8555.71,8555.49,8556.23,8552.88,8553.54,11294465,1129447424.0,1022],[20240724,8553.54,8554.14,8554.14,8549.8,8549.8,12492135,1249214464.0,1023],[20240724,8549.8,8550.19,8550.19,8546.83,8547.31,12661545,1266155520.0,1024],[20240724,8547.31,8547.67,8549.95,8547.19,8548.6,12377120,1237712896.0,1025],[20240724,8548.6,8548.52,8548.52,8545.69,8547.15,12509501,1250951168.0,1026],[20240724,8547.15,8546.96,8550.99,8546.96,8548.01,11707834,1170784256.0,1027],[20240724,8548.01,8547.69,8547.69,8544.11,8544.44,11211234,1121124352.0,1028],[20240724,8544.44,8543.26,8543.58,8538.47,8538.47,12756899,1275691008.0,1029],[20240724,8538.47,8537.4,8538.3,8535.1,8536.33,13665886,1366589440.0,1030],[20240724,8536.33,8536.48,8537.06,8534.33,8534.45,14079580,1407959040.0,1031],[20240724,8534.45,8534.22,8536.51,8532.83,8533.75,14250958,1425096704.0,1032],[20240724,8533.75,8533.66,8533.66,8529.66,8529.87,14005034,1400504320.0,1033],[20240724,8529.87,8528.9,8529.72,8524.33,8524.33,14791137,1479114752.0,1034],[20240724,8524.33,8524.01,8524.27,8519.0,8519.23,15906561,1590657024.0,1035],[20240724,8519.23,8518.95,8518.95,8514.2,8514.2,17635563,1763557376.0,1036],[20240724,8514.2,8513.81,8513.86,8510.79,8511.01,16813908,1681391616.0,1037],[20240724,8511.01,8510.68,8510.68,8504.65,8504.65,16244891,1624489984.0,1038],[20240724,8504.65,8504.44,8508.57,8504.44,8506.56,17559873,1755987968.0,1039],[20240724,8506.56,8506.97,8506.97,8501.2,8501.33,14603541,1460355072.0,1040],[20240724,8501.33,8500.9,8519.85,8500.38,8519.85,19716006,1971601408.0,1041],[20240724,8519.85,8520.04,8520.04,8511.58,8512.14,13851516,1385152512.0,1042],[20240724,8512.14,8511.35,8511.35,8508.6,8509.73,10880114,1088012288.0,1043],[20240724,8509.73,8509.78,8509.78,8506.29,8506.42,9743719,974372864.0,1044],[20240724,8506.42,8506.29,8506.52,8502.96,8503.24,9336578,933658624.0,1045],[20240724,8503.24,8502.66,8502.66,8497.51,8498.53,12699721,1269972992.0,1046],[20240724,8498.53,8498.02,8501.5,8495.78,8499.05,12384819,1238482944.0,1047],[20240724,8499.05,8499.46,8503.83,8498.35,8503.83,10085817,1008582656.0,1048],[20240724,8503.83,8503.08,8503.84,8499.71,8499.71,8958106,895811584.0,1049],[20240724,8499.71,8499.88,8503.03,8499.88,8500.95,8533432,853344256.0,1050],[20240724,8500.95,8500.21,8508.59,8498.8,8508.45,12105145,1210515456.0,1051],[20240724,8508.45,8508.25,8508.32,8503.53,8503.53,8980062,898007040.0,1052],[20240724,8503.53,8503.38,8505.84,8503.38,8504.0,8883070,888307712.0,1053],[20240724,8504.0,8502.91,8504.75,8502.91,8503.13,9241550,924155904.0,1054],[20240724,8503.13,8502.64,8510.91,8498.16,8510.23,13498932,1349894144.0,1055],[20240724,8510.23,8514.16,8539.43,8514.16,8539.43,21671108,2167111680.0,1056],[20240724,8539.43,8539.79,8545.04,8539.79,8545.04,14850613,1485062144.0,1057],[20240724,8545.04,8546.51,8551.43,8546.51,8549.63,14638110,1463812096.0,1058],[20240724,8549.63,8549.67,8551.92,8535.61,8535.83,13639831,1363984384.0,1059],[20240724,8535.83,8535.37,8536.69,8529.3,8532.82,10037483,1003749376.0,1100],[20240724,8532.82,8534.06,8548.76,8534.06,8544.43,10009629,1000964096.0,1101],[20240724,8544.43,8543.54,8549.39,8543.54,8549.32,9723403,972341248.0,1102],[20240724,8549.32,8552.92,8570.71,8552.92,8570.71,15368182,1536819200.0,1103],[20240724,8570.71,8571.27,8571.27,8565.14,8568.75,14140368,1414037504.0,1104],[20240724,8568.75,8569.8,8579.08,8569.8,8579.08,12671213,1267122176.0,1105],[20240724,8579.08,8578.93,8578.93,8560.44,8560.44,15178457,1517846528.0,1106],[20240724,8560.44,8561.55,8562.14,8555.71,8555.71,9217792,921780224.0,1107],[20240724,8555.71,8555.69,8555.69,8548.28,8551.6,10162330,1016233984.0,1108],[20240724,8551.6,8551.86,8551.86,8547.74,8549.34,7122771,712278016.0,1109],[20240724,8549.34,8549.58,8550.24,8546.58,8546.58,7071816,707182592.0,1110],[20240724,8546.58,8546.7,8552.5,8546.7,8546.93,8533924,853393408.0,1111],[20240724,8546.93,8546.78,8546.94,8537.67,8538.01,9169132,916914176.0,1112],[20240724,8538.01,8537.6,8537.88,8535.71,8536.12,5923462,592347136.0,1113],[20240724,8536.12,8536.0,8536.38,8533.23,8533.23,6363536,636354560.0,1114],[20240724,8533.23,8534.13,8538.98,8534.13,8538.98,5693431,569344000.0,1115],[20240724,8538.98,8539.64,8548.52,8538.94,8548.52,6484285,648429568.0,1116],[20240724,8548.52,8550.1,8552.33,8540.22,8552.33,8611093,861110272.0,1117],[20240724,8552.33,8553.69,8560.84,8553.69,8560.84,6327001,632700928.0,1118],[20240724,8560.84,8561.64,8565.47,8561.64,8564.0,8110234,811024384.0,1119],[20240724,8564.0,8564.03,8565.49,8559.4,8564.1,8504925,850493440.0,1120],[20240724,8564.1,8565.44,8570.4,8564.97,8569.05,12275702,1227571200.0,1121],[20240724,8569.05,8568.91,8568.91,8562.7,8562.7,8832769,883277824.0,1122],[20240724,8562.7,8563.15,8567.98,8563.15,8567.47,8076318,807632896.0,1123],[20240724,8567.47,8567.17,8568.15,8555.29,8555.29,8680071,868007936.0,1124],[20240724,8555.29,8555.42,8555.42,8549.86,8549.86,7012998,701300736.0,1125],[20240724,8549.86,8549.99,8552.39,8548.41,8552.39,6419569,641957888.0,1126],[20240724,8552.39,8551.86,8570.19,8551.63,8569.48,10746420,1074642944.0,1127],[20240724,8569.48,8570.17,8573.93,8570.17,8573.32,8157913,815792128.0,1128],[20240724,8573.32,8573.36,8580.19,8573.36,8579.37,8860457,886046720.0,1129],[20240724,8579.37,8578.29,8578.29,8572.74,8576.31,9383926,938393600.0,1130],[20240724,8576.31,8577.68,8577.68,8561.81,8561.81,28730645,2873065472.0,1301],[20240724,8561.81,8561.72,8562.13,8555.76,8561.3,10317489,1031749632.0,1302],[20240724,8561.3,8562.61,8562.61,8555.62,8555.62,9369017,936902656.0,1303],[20240724,8555.62,8555.39,8557.17,8553.75,8553.92,7963269,796327936.0,1304],[20240724,8553.92,8553.72,8557.36,8549.7,8554.03,9367870,936787968.0,1305],[20240724,8554.03,8553.63,8556.83,8551.71,8556.13,7174217,717422592.0,1306],[20240724,8556.13,8555.72,8555.72,8549.06,8549.06,7214192,721420288.0,1307],[20240724,8549.06,8548.64,8548.91,8544.5,8545.2,7851858,785186816.0,1308],[20240724,8545.2,8545.76,8546.05,8544.66,8545.6,6798039,679804928.0,1309],[20240724,8545.6,8545.7,8545.7,8543.92,8544.44,6627157,662716416.0,1310],[20240724,8544.44,8544.07,8549.82,8543.58,8548.56,7201249,720125952.0,1311],[20240724,8548.56,8548.83,8548.83,8545.9,8546.02,6396467,639647744.0,1312],[20240724,8546.02,8545.64,8546.96,8545.56,8546.96,6278176,627818496.0,1313],[20240724,8546.96,8546.56,8547.13,8544.56,8544.56,5833840,583385088.0,1314],[20240724,8544.56,8544.68,8545.16,8543.97,8545.0,6629121,662913024.0,1315],[20240724,8545.0,8544.27,8545.39,8542.04,8545.21,8496406,849641472.0,1316],[20240724,8545.21,8544.9,8544.9,8539.88,8540.22,6931571,693157888.0,1317],[20240724,8540.22,8539.41,8540.2,8538.66,8538.66,7882660,788267008.0,1318],[20240724,8538.66,8537.98,8541.45,8537.98,8540.79,7782065,778207232.0,1319],[20240724,8540.79,8540.26,8540.26,8537.29,8537.62,7092134,709214208.0,1320],[20240724,8537.62,8537.54,8541.77,8537.07,8539.33,7562845,756285440.0,1321],[20240724,8539.33,8539.01,8539.01,8534.67,8535.34,7263182,726319104.0,1322],[20240724,8535.34,8534.77,8534.82,8531.27,8532.67,7197809,719781888.0,1323],[20240724,8532.67,8532.79,8534.39,8532.43,8534.1,6977279,697729024.0,1324],[20240724,8534.1,8533.64,8533.64,8530.67,8531.06,6648945,664895488.0,1325],[20240724,8531.06,8530.85,8532.34,8530.55,8530.87,6440868,644087808.0,1326],[20240724,8530.87,8531.44,8533.23,8530.76,8532.77,6028812,602882048.0,1327],[20240724,8532.77,8532.3,8532.75,8531.14,8531.18,6001942,600195072.0,1328],[20240724,8531.18,8531.39,8531.45,8529.25,8529.29,6051258,605126656.0,1329],[20240724,8529.29,8529.6,8531.82,8527.94,8531.48,7670157,767016960.0,1330],[20240724,8531.48,8530.38,8530.68,8529.34,8530.64,6756916,675692544.0,1331],[20240724,8530.64,8530.71,8531.27,8527.24,8527.31,8538838,853884928.0,1332],[20240724,8527.31,8526.72,8527.83,8524.61,8524.62,8831784,883179520.0,1333],[20240724,8524.62,8524.46,8524.46,8519.87,8519.87,10256703,1025671168.0,1334],[20240724,8519.87,8519.72,8520.68,8518.15,8520.68,9457654,945766400.0,1335],[20240724,8520.68,8519.81,8524.96,8519.33,8524.49,9649350,964935680.0,1336],[20240724,8524.49,8524.29,8524.29,8520.42,8520.42,7051827,705183744.0,1337],[20240724,8520.42,8520.5,8521.18,8517.96,8517.96,6801479,680148992.0,1338],[20240724,8517.96,8517.75,8517.75,8516.08,8516.13,8163975,816398336.0,1339],[20240724,8516.13,8514.07,8515.28,8514.07,8514.92,8024708,802471936.0,1340],[20240724,8514.92,8514.46,8514.46,8513.22,8514.15,7592337,759234560.0,1341],[20240724,8514.15,8513.82,8517.4,8512.71,8516.69,8825395,882540544.0,1342],[20240724,8516.69,8516.07,8516.07,8513.91,8513.91,6980887,698089472.0,1343],[20240724,8513.91,8513.95,8513.95,8510.27,8510.84,8027004,802701312.0,1344],[20240724,8510.84,8510.65,8511.09,8508.57,8509.14,9148816,914882560.0,1345],[20240724,8509.14,8508.53,8513.28,8508.33,8512.94,8719391,871940096.0,1346],[20240724,8512.94,8513.27,8514.56,8512.68,8512.98,6792960,679297024.0,1347],[20240724,8512.98,8512.85,8512.85,8509.59,8509.67,7394254,739426304.0,1348],[20240724,8509.67,8509.34,8509.34,8506.2,8507.79,7968020,796803072.0,1349],[20240724,8507.79,8507.76,8508.74,8506.5,8508.24,7650336,765034496.0,1350],[20240724,8508.24,8508.04,8509.04,8505.72,8508.02,7832691,783269888.0,1351],[20240724,8508.02,8508.22,8508.22,8505.95,8506.06,6195106,619511808.0,1352],[20240724,8506.06,8506.27,8506.27,8504.93,8504.93,6727098,672710656.0,1353],[20240724,8504.93,8505.12,8505.41,8504.27,8505.26,6718906,671891456.0,1354],[20240724,8505.26,8504.78,8507.48,8504.75,8506.57,6748231,674824192.0,1355],[20240724,8506.57,8507.0,8512.53,8506.46,8512.53,8400560,840056832.0,1356],[20240724,8512.53,8513.91,8514.82,8503.01,8503.01,11820391,1182040064.0,1357],[20240724,8503.01,8502.29,8508.11,8501.92,8507.09,7913299,791330816.0,1358],[20240724,8507.09,8506.09,8506.76,8505.6,8506.04,5227470,522747904.0,1359],[20240724,8506.04,8506.13,8528.37,8506.13,8528.37,12449864,1244987392.0,1400],[20240724,8528.37,8529.2,8531.06,8524.82,8524.82,10926808,1092681728.0,1401],[20240724,8524.82,8523.42,8524.97,8520.07,8520.07,7239915,723992576.0,1402],[20240724,8520.07,8519.6,8519.6,8516.03,8519.35,7439637,743964672.0,1403],[20240724,8519.35,8520.3,8524.4,8520.3,8522.96,6148577,614858752.0,1404],[20240724,8522.96,8522.78,8522.78,8517.03,8517.25,6133013,613302272.0,1405],[20240724,8517.25,8517.23,8520.58,8516.53,8520.58,5602335,560234496.0,1406],[20240724,8520.58,8520.84,8522.54,8520.72,8520.81,5586280,558628864.0,1407],[20240724,8520.81,8520.37,8520.37,8515.36,8515.36,6129569,612958208.0,1408],[20240724,8515.36,8515.2,8515.2,8513.01,8513.01,5723578,572358656.0,1409],[20240724,8513.01,8513.13,8513.13,8508.26,8508.26,7520245,752025600.0,1410],[20240724,8508.26,8508.16,8508.16,8504.52,8505.02,8286363,828637184.0,1411],[20240724,8505.02,8504.63,8504.63,8501.45,8501.45,7258758,725876736.0,1412],[20240724,8501.45,8501.73,8501.89,8500.0,8500.0,7333795,733380608.0,1413],[20240724,8500.0,8499.78,8500.93,8496.81,8496.81,7929195,792920064.0,1414],[20240724,8496.81,8496.24,8496.67,8495.44,8495.44,9384088,938409984.0,1415],[20240724,8495.44,8495.82,8495.82,8490.33,8491.52,12543908,1254391808.0,1416],[20240724,8491.52,8490.98,8490.98,8489.39,8490.18,9732090,973209600.0,1417],[20240724,8490.18,8489.62,8490.85,8487.69,8487.79,9247121,924712960.0,1418],[20240724,8487.79,8488.41,8490.42,8488.41,8488.89,9069188,906919936.0,1419],[20240724,8488.89,8489.16,8489.79,8488.58,8489.18,7994067,799408128.0,1420],[20240724,8489.18,8488.58,8489.17,8486.89,8486.89,8593728,859373568.0,1421],[20240724,8486.89,8487.18,8487.18,8484.57,8484.94,9125223,912523264.0,1422],[20240724,8484.94,8485.24,8493.53,8485.24,8493.23,11254487,1125449728.0,1423],[20240724,8493.23,8492.9,8493.01,8489.54,8489.76,7457987,745799680.0,1424],[20240724,8489.76,8489.3,8489.3,8487.97,8488.41,6708256,670826496.0,1425],[20240724,8488.41,8488.13,8494.25,8488.13,8494.25,8723161,872316928.0,1426],[20240724,8494.25,8494.08,8496.44,8493.7,8495.62,7373774,737378304.0,1427],[20240724,8495.62,8495.16,8495.28,8491.46,8491.53,7389829,738983936.0,1428],[20240724,8491.53,8490.5,8495.82,8490.5,8494.21,7943283,794329088.0,1429],[20240724,8494.21,8494.32,8494.6,8493.24,8494.48,7283332,728334336.0,1430],[20240724,8494.48,8493.78,8495.42,8493.78,8495.23,8658606,865861632.0,1431],[20240724,8495.23,8492.85,8508.78,8492.85,8507.96,13447977,1344798720.0,1432],[20240724,8507.96,8507.88,8507.88,8504.71,8505.26,8634685,863469568.0,1433],[20240724,8505.26,8504.55,8504.55,8496.25,8496.25,8556699,855670784.0,1434],[20240724,8496.25,8495.98,8496.78,8491.99,8491.99,9400474,940048384.0,1435],[20240724,8491.99,8491.03,8491.59,8488.4,8488.4,10547025,1054703616.0,1436],[20240724,8488.4,8488.16,8488.16,8482.11,8482.11,12722821,1272283136.0,1437],[20240724,8482.11,8482.01,8482.69,8478.18,8478.22,16840451,1684045824.0,1438],[20240724,8478.22,8477.63,8477.63,8470.68,8470.68,19296738,1929674752.0,1439],[20240724,8470.68,8470.37,8485.48,8469.88,8485.48,20974784,2097479680.0,1440],[20240724,8485.48,8489.07,8501.42,8489.07,8501.42,17033781,1703378944.0,1441],[20240724,8501.42,8500.68,8501.75,8495.79,8497.11,11729298,1172930560.0,1442],[20240724,8497.11,8495.84,8495.84,8485.78,8485.98,11702425,1170243584.0,1443],[20240724,8485.98,8484.46,8494.26,8483.83,8493.12,11740764,1174077440.0,1444],[20240724,8493.12,8492.46,8494.8,8487.72,8487.72,9987022,998703104.0,1445],[20240724,8487.72,8487.38,8490.31,8487.38,8487.81,11369505,1136951296.0,1446],[20240724,8487.81,8487.82,8495.61,8487.82,8495.36,13600351,1360035840.0,1447],[20240724,8495.36,8494.78,8495.76,8491.41,8491.41,12477390,1247739904.0,1448],[20240724,8491.41,8490.56,8490.56,8486.43,8486.48,13891655,1389166592.0,1449],[20240724,8486.48,8485.91,8487.19,8483.48,8483.64,14532599,1453260800.0,1450],[20240724,8483.64,8482.37,8484.96,8479.93,8484.37,17881815,1788182528.0,1451],[20240724,8484.37,8485.37,8485.73,8483.27,8483.86,17628191,1762820096.0,1452],[20240724,8483.86,8483.09,8484.14,8482.81,8482.99,17478768,1747877888.0,1453],[20240724,8482.99,8482.3,8482.91,8481.07,8482.91,18804562,1880457216.0,1454],[20240724,8482.91,8482.42,8487.02,8482.42,8486.08,21230048,2123005952.0,1455],[20240724,8486.08,8486.57,8490.98,8485.79,8489.91,22489653,2248966144.0,1456],[20240724,8489.91,8490.29,8493.94,8490.29,8493.94,25700261,2570027008.0,1457],[20240724,8493.94,8493.2,8493.2,8493.19,8493.19,1865809,186580992.0,1458],[20240724,8493.19,8493.19,8493.19,8493.19,8493.19,0,0.0,1459],[20240724,8493.19,8493.1,8493.1,8493.1,8493.1,39464140,3946414080.0,1500],[20240725,8493.1,8443.44,8443.44,8428.75,8432.93,128493794,12849380352.0,931],[20240725,8432.93,8434.93,8440.07,8430.25,8440.07,61060570,6106057728.0,932],[20240725,8440.07,8440.76,8459.96,8440.76,8459.96,50361827,5036183552.0,933],[20240725,8459.96,8460.83,8462.62,8457.98,8459.27,44724501,4472451072.0,934],[20240725,8459.27,8459.55,8462.78,8451.99,8451.99,40092313,4009232384.0,935],[20240725,8451.99,8452.65,8456.0,8447.88,8451.65,48754105,4875411456.0,936],[20240725,8451.65,8450.59,8462.03,8450.59,8459.27,38062235,3806224384.0,937],[20240725,8459.27,8457.32,8466.82,8456.33,8466.82,34006907,3400691712.0,938],[20240725,8466.82,8465.96,8467.15,8460.79,8460.79,34621226,3462123520.0,939],[20240725,8460.79,8459.86,8463.03,8458.79,8462.56,32581949,3258195968.0,940],[20240725,8462.56,8461.15,8462.47,8452.4,8452.4,31447686,3144769536.0,941],[20240725,8452.4,8451.95,8463.19,8451.95,8463.19,28905011,2890502144.0,942],[20240725,8463.19,8464.17,8467.8,8464.17,8466.53,29344882,2934489088.0,943],[20240725,8466.53,8465.93,8476.51,8465.93,8473.99,24870410,2487042048.0,944],[20240725,8473.99,8472.32,8474.45,8472.32,8474.2,24716483,2471649280.0,945],[20240725,8474.2,8471.65,8479.67,8471.2,8478.88,24323678,2432368640.0,946],[20240725,8478.88,8479.3,8499.56,8479.3,8499.56,24806185,2480619520.0,947],[20240725,8499.56,8499.4,8499.89,8494.1,8499.53,25379054,2537906176.0,948],[20240725,8499.53,8498.55,8503.15,8495.23,8503.15,21963644,2196365312.0,949],[20240725,8503.15,8499.32,8499.54,8490.03,8490.34,24724594,2472460288.0,950],[20240725,8490.34,8489.3,8491.59,8486.59,8491.59,21480316,2148032512.0,951],[20240725,8491.59,8491.37,8500.26,8491.34,8496.02,22333348,2233335808.0,952],[20240725,8496.02,8495.54,8502.74,8495.54,8502.2,19550034,1955004416.0,953],[20240725,8502.2,8500.78,8503.47,8499.44,8503.47,19854038,1985404928.0,954],[20240725,8503.47,8502.26,8502.26,8488.78,8488.78,20352276,2035228672.0,955],[20240725,8488.78,8487.58,8493.76,8485.61,8493.76,23525776,2352578560.0,956],[20240725,8493.76,8492.5,8496.39,8490.3,8495.79,20841913,2084192256.0,957],[20240725,8495.79,8495.4,8495.4,8485.46,8485.72,19528243,1952825344.0,958],[20240725,8485.72,8485.42,8489.66,8484.93,8484.93,17346959,1734696960.0,959],[20240725,8484.93,8484.26,8489.07,8484.26,8486.85,18776054,1877606400.0,1000],[20240725,8486.85,8486.21,8489.09,8480.98,8480.98,19772692,1977270272.0,1001],[20240725,8480.98,8481.11,8481.11,8470.05,8470.05,22630883,2263089152.0,1002],[20240725,8470.05,8469.7,8473.8,8469.7,8471.2,23050064,2305007616.0,1003],[20240725,8471.2,8471.93,8473.32,8465.28,8465.28,20013291,2001330176.0,1004],[20240725,8465.28,8465.79,8465.79,8453.44,8453.44,22045072,2204508160.0,1005],[20240725,8453.44,8452.11,8456.18,8447.79,8447.79,24821420,2482143232.0,1006],[20240725,8447.79,8447.34,8447.34,8440.52,8440.52,22118474,2211848192.0,1007],[20240725,8440.52,8440.82,8440.82,8436.74,8437.1,18921956,1892196352.0,1008],[20240725,8437.1,8438.22,8448.55,8438.22,8447.01,21384061,2138406912.0,1009],[20240725,8447.01,8446.67,8447.87,8442.78,8443.53,16999292,1699930112.0,1010],[20240725,8443.53,8443.11,8454.97,8442.89,8453.24,16730924,1673093120.0,1011],[20240725,8453.24,8452.6,8454.83,8452.14,8452.14,15041485,1504149504.0,1012],[20240725,8452.14,8452.35,8453.84,8450.27,8450.27,14915248,1491525632.0,1013],[20240725,8450.27,8451.17,8468.64,8451.06,8467.94,20183850,2018385920.0,1014],[20240725,8467.94,8467.71,8471.37,8466.58,8466.58,15359335,1535934464.0,1015],[20240725,8466.58,8464.9,8464.9,8462.03,8462.03,13104487,1310449664.0,1016],[20240725,8462.03,8459.62,8460.05,8455.62,8455.63,15407014,1540702208.0,1017],[20240725,8455.63,8455.06,8455.16,8443.35,8444.51,15792693,1579270144.0,1018],[20240725,8444.51,8449.78,8452.96,8448.94,8449.0,16768769,1676877824.0,1019],[20240725,8449.0,8448.02,8455.57,8445.64,8455.57,15736003,1573601280.0,1020],[20240725,8455.57,8456.8,8456.82,8454.03,8456.49,14924586,1492459520.0,1021],[20240725,8456.49,8455.99,8463.17,8455.56,8458.24,17286094,1728610304.0,1022],[20240725,8458.24,8458.3,8459.53,8456.69,8458.28,12292578,1229258752.0,1023],[20240725,8458.28,8457.6,8458.94,8456.83,8458.23,11164212,1116422144.0,1024],[20240725,8458.23,8457.49,8457.49,8448.45,8448.67,12324198,1232420864.0,1025],[20240725,8448.67,8447.58,8447.58,8442.75,8445.3,12017818,1201782784.0,1026],[20240725,8445.3,8444.91,8448.87,8443.56,8443.56,10414479,1041448960.0,1027],[20240725,8443.56,8442.42,8443.23,8436.34,8442.88,12918938,1291894784.0,1028],[20240725,8442.88,8442.25,8442.25,8438.78,8440.6,10373356,1037336576.0,1029],[20240725,8440.6,8440.25,8442.62,8440.24,8442.05,11255961,1125597184.0,1030],[20240725,8442.05,8440.91,8445.9,8440.78,8445.63,10569145,1056915456.0,1031],[20240725,8445.63,8445.5,8451.45,8445.5,8449.86,12791307,1279131648.0,1032],[20240725,8449.86,8448.71,8449.03,8446.6,8446.92,9417021,941703168.0,1033],[20240725,8446.92,8446.42,8446.94,8442.21,8442.21,8576031,857604096.0,1034],[20240725,8442.21,8441.91,8446.26,8441.91,8445.44,8249334,824934400.0,1035],[20240725,8445.44,8444.93,8453.91,8444.93,8453.91,10290619,1029062656.0,1036],[20240725,8453.91,8454.69,8455.04,8443.59,8443.59,12961373,1296138240.0,1037],[20240725,8443.59,8442.54,8442.54,8437.65,8437.65,9486981,948699136.0,1038],[20240725,8437.65,8437.82,8442.41,8437.82,8440.57,7639520,763953152.0,1039],[20240725,8440.57,8440.28,8443.9,8440.28,8443.03,7769286,776929280.0,1040],[20240725,8443.03,8443.25,8445.65,8443.25,8445.18,8066982,806699008.0,1041],[20240725,8445.18,8444.33,8446.97,8444.33,8446.71,7274324,727433216.0,1042],[20240725,8446.71,8446.66,8446.94,8441.35,8441.35,7561535,756154368.0,1043],[20240725,8441.35,8441.23,8450.54,8440.63,8450.19,10285702,1028571136.0,1044],[20240725,8450.19,8451.04,8452.28,8450.0,8451.11,8701371,870137856.0,1045],[20240725,8451.11,8449.81,8449.81,8447.42,8447.96,9007586,900759552.0,1046],[20240725,8447.96,8448.03,8450.58,8445.98,8446.32,8073205,807321600.0,1047],[20240725,8446.32,8446.23,8447.94,8446.23,8447.62,7684085,768409600.0,1048],[20240725,8447.62,8447.02,8447.04,8445.54,8445.83,7820072,782008320.0,1049],[20240725,8445.83,8445.49,8452.63,8444.96,8449.5,11132264,1113227264.0,1050],[20240725,8449.5,8449.71,8449.87,8448.02,8449.69,9120309,912031744.0,1051],[20240725,8449.69,8451.95,8475.46,8451.17,8475.46,23837892,2383790080.0,1052],[20240725,8475.46,8477.55,8491.91,8477.21,8491.91,23339816,2333982720.0,1053],[20240725,8491.91,8492.87,8504.56,8492.87,8504.56,23868202,2386821120.0,1054],[20240725,8504.56,8504.39,8504.39,8489.89,8489.89,21968804,2196881408.0,1055],[20240725,8489.89,8488.54,8488.89,8486.18,8488.23,13807115,1380712448.0,1056],[20240725,8488.23,8487.46,8487.46,8481.22,8483.9,11178795,1117880320.0,1057],[20240725,8483.9,8484.59,8487.61,8477.89,8477.89,10822934,1082294272.0,1058],[20240725,8477.89,8477.79,8477.79,8474.33,8474.33,8528353,852836352.0,1059],[20240725,8474.33,8473.95,8479.04,8473.95,8477.35,9195675,919568384.0,1100],[20240725,8477.35,8475.49,8475.49,8471.3,8471.64,10657455,1065746432.0,1101],[20240725,8471.64,8471.76,8474.21,8467.66,8467.76,9279724,927973376.0,1102],[20240725,8467.76,8466.87,8469.95,8466.87,8467.74,7943936,794394624.0,1103],[20240725,8467.74,8467.44,8467.96,8463.42,8466.7,8837847,883785728.0,1104],[20240725,8466.7,8467.06,8472.37,8466.82,8468.91,7634608,763461632.0,1105],[20240725,8468.91,8468.62,8470.06,8467.88,8469.26,6785751,678576128.0,1106],[20240725,8469.26,8468.8,8472.0,8468.17,8472.0,8237211,823721984.0,1107],[20240725,8472.0,8472.84,8481.42,8472.84,8477.21,13789255,1378926592.0,1108],[20240725,8477.21,8477.12,8477.68,8475.25,8477.4,10659915,1065992192.0,1109],[20240725,8477.4,8476.93,8477.37,8474.93,8476.25,9014632,901464064.0,1110],[20240725,8476.25,8476.22,8476.5,8471.86,8473.96,9569555,956956672.0,1111],[20240725,8473.96,8474.04,8478.64,8473.96,8478.64,8346821,834682880.0,1112],[20240725,8478.64,8478.48,8478.57,8476.07,8478.08,8698255,869826560.0,1113],[20240725,8478.08,8478.52,8486.03,8478.52,8486.03,9740279,974028800.0,1114],[20240725,8486.03,8486.11,8486.97,8485.25,8486.12,9336247,933625856.0,1115],[20240725,8486.12,8486.01,8487.11,8485.04,8486.44,8420384,842039296.0,1116],[20240725,8486.44,8486.77,8498.94,8486.18,8498.94,11673756,1167376384.0,1117],[20240725,8498.94,8499.56,8504.75,8498.66,8504.38,13178953,1317896192.0,1118],[20240725,8504.38,8505.33,8518.14,8505.33,8517.66,16110213,1611022336.0,1119],[20240725,8517.66,8517.04,8524.81,8516.8,8521.59,16360068,1636007936.0,1120],[20240725,8521.59,8521.37,8521.37,8512.05,8512.05,14500158,1450016768.0,1121],[20240725,8512.05,8511.81,8513.46,8510.48,8511.92,9794509,979451904.0,1122],[20240725,8511.92,8511.27,8511.64,8503.05,8506.04,9538756,953876480.0,1123],[20240725,8506.04,8506.36,8506.56,8505.46,8506.54,6563911,656392192.0,1124],[20240725,8506.54,8506.84,8506.84,8505.44,8505.44,6483794,648380416.0,1125],[20240725,8505.44,8505.85,8508.81,8504.77,8508.59,7567430,756744192.0,1126],[20240725,8508.59,8509.07,8509.07,8503.54,8503.54,7622974,762298368.0,1127],[20240725,8503.54,8502.98,8504.09,8501.92,8502.25,7061166,706117632.0,1128],[20240725,8502.25,8502.43,8503.47,8501.24,8502.96,6848174,684818432.0,1129],[20240725,8502.96,8502.66,8504.67,8502.66,8504.01,7281857,728186880.0,1130],[20240725,8504.01,8506.1,8508.07,8490.86,8490.86,26195714,2619572224.0,1301],[20240725,8490.86,8490.76,8493.4,8488.81,8490.16,10631570,1063157760.0,1302],[20240725,8490.16,8490.22,8495.84,8490.22,8494.16,10045347,1004535808.0,1303],[20240725,8494.16,8494.05,8496.46,8492.12,8493.18,9117688,911769600.0,1304],[20240725,8493.18,8492.85,8494.98,8492.85,8493.68,7547935,754794496.0,1305],[20240725,8493.68,8492.34,8492.34,8488.21,8488.71,9864798,986480640.0,1306],[20240725,8488.71,8488.7,8488.82,8480.82,8480.82,10102199,1010221056.0,1307],[20240725,8480.82,8481.0,8481.22,8477.68,8477.68,8041586,804159488.0,1308],[20240725,8477.68,8478.56,8478.88,8477.14,8478.2,6418915,641892352.0,1309],[20240725,8478.2,8479.17,8479.17,8473.07,8473.07,7850550,785055744.0,1310],[20240725,8473.07,8471.83,8472.16,8468.41,8468.71,9000213,900022272.0,1311],[20240725,8468.71,8468.61,8470.95,8468.61,8469.87,6407774,640778240.0,1312],[20240725,8469.87,8470.11,8470.11,8465.54,8465.54,6296688,629669888.0,1313],[20240725,8465.54,8465.68,8467.25,8464.87,8467.25,6386965,638697472.0,1314],[20240725,8467.25,8467.13,8467.85,8465.65,8467.85,6045686,604569600.0,1315],[20240725,8467.85,8468.36,8471.73,8467.68,8469.4,7812864,781287424.0,1316],[20240725,8469.4,8468.6,8468.6,8464.28,8464.3,8107612,810762240.0,1317],[20240725,8464.3,8464.07,8464.07,8460.67,8462.25,7818927,781893632.0,1318],[20240725,8462.25,8462.01,8465.19,8462.01,8464.28,6367466,636747776.0,1319],[20240725,8464.28,8463.72,8464.67,8463.0,8463.62,5607087,560709632.0,1320],[20240725,8463.62,8463.67,8463.83,8460.74,8462.07,6620275,662028288.0,1321],[20240725,8462.07,8461.88,8463.02,8461.51,8461.71,6668116,666812416.0,1322],[20240725,8461.71,8461.67,8462.96,8461.67,8461.98,6302099,630210560.0,1323],[20240725,8461.98,8461.95,8466.69,8461.9,8465.96,7109992,711000064.0,1324],[20240725,8465.96,8465.25,8465.25,8459.09,8459.68,7597906,759791616.0,1325],[20240725,8459.68,8459.87,8464.33,8459.87,8463.32,6493951,649396224.0,1326],[20240725,8463.32,8463.21,8464.51,8463.21,8463.86,5648540,564854784.0,1327],[20240725,8463.86,8463.85,8466.22,8463.85,8466.22,5806644,580665344.0,1328],[20240725,8466.22,8466.26,8467.37,8464.65,8467.04,6605363,660537344.0,1329],[20240725,8467.04,8466.84,8468.19,8463.47,8463.97,6745775,674578432.0,1330],[20240725,8463.97,8464.23,8466.37,8463.96,8465.12,7086234,708624384.0,1331],[20240725,8465.12,8464.66,8464.75,8458.01,8459.49,9231719,923172864.0,1332],[20240725,8459.49,8459.75,8460.91,8457.8,8458.19,8234264,823427072.0,1333],[20240725,8458.19,8457.57,8463.39,8457.03,8463.39,8695471,869548032.0,1334],[20240725,8463.39,8463.86,8466.22,8461.28,8461.46,7988828,798883840.0,1335],[20240725,8461.46,8460.99,8461.49,8458.43,8458.82,6476912,647692288.0,1336],[20240725,8458.82,8458.77,8459.73,8455.95,8455.95,6142352,614236160.0,1337],[20240725,8455.95,8455.91,8478.04,8455.91,8475.81,12796223,1279623168.0,1338],[20240725,8475.81,8475.24,8478.5,8470.03,8470.03,8228365,822837248.0,1339],[20240725,8470.03,8471.42,8477.19,8471.42,8475.74,5852684,585269248.0,1340],[20240725,8475.74,8475.27,8482.11,8475.27,8481.53,6288007,628801536.0,1341],[20240725,8481.53,8481.05,8482.4,8476.9,8477.75,6695147,669515776.0,1342],[20240725,8477.75,8476.88,8486.84,8476.88,8484.11,6828349,682835968.0,1343],[20240725,8484.11,8484.62,8484.62,8478.98,8482.6,6584885,658489344.0,1344],[20240725,8482.6,8482.64,8486.35,8481.15,8481.15,6328801,632881152.0,1345],[20240725,8481.15,8479.96,8479.96,8474.82,8474.82,6930913,693092352.0,1346],[20240725,8474.82,8475.16,8475.24,8471.92,8472.96,5511405,551141376.0,1347],[20240725,8472.96,8472.5,8472.5,8470.05,8471.21,5625928,562593792.0,1348],[20240725,8471.21,8469.61,8472.56,8469.61,8472.46,4654359,465436672.0,1349],[20240725,8472.46,8472.75,8482.82,8472.75,8474.41,8157257,815726592.0,1350],[20240725,8474.41,8473.7,8473.7,8471.92,8472.17,5460940,546095104.0,1351],[20240725,8472.17,8471.07,8471.19,8468.72,8468.72,5100330,510033920.0,1352],[20240725,8468.72,8469.25,8469.71,8467.98,8469.65,5243035,524304384.0,1353],[20240725,8469.65,8469.74,8469.74,8466.42,8466.75,5070017,507002880.0,1354],[20240725,8466.75,8465.69,8467.67,8465.66,8467.25,5349694,534970368.0,1355],[20240725,8467.25,8467.33,8467.34,8465.77,8466.34,5087715,508772352.0,1356],[20240725,8466.34,8465.86,8466.67,8464.58,8464.58,5269085,526909440.0,1357],[20240725,8464.58,8463.46,8481.95,8463.46,8481.09,10660568,1066057728.0,1358],[20240725,8481.09,8479.79,8482.95,8475.85,8482.95,5985720,598573056.0,1359],[20240725,8482.95,8482.16,8482.92,8479.78,8482.86,5421620,542162944.0,1400],[20240725,8482.86,8482.77,8486.99,8482.33,8486.99,6063380,606339072.0,1401],[20240725,8486.99,8486.92,8489.0,8484.88,8488.29,8054201,805421056.0,1402],[20240725,8488.29,8487.63,8488.75,8484.34,8484.34,5929684,592969728.0,1403],[20240725,8484.34,8483.94,8491.47,8483.94,8491.47,7141284,714129408.0,1404],[20240725,8491.47,8491.58,8493.86,8489.78,8490.46,7050844,705085440.0,1405],[20240725,8490.46,8488.98,8488.98,8480.04,8480.04,9166511,916652032.0,1406],[20240725,8480.04,8480.47,8483.32,8480.32,8480.86,5892169,589217792.0,1407],[20240725,8480.86,8480.43,8480.62,8478.55,8479.0,5366898,536690688.0,1408],[20240725,8479.0,8479.02,8479.74,8478.25,8479.23,5592506,559251456.0,1409],[20240725,8479.23,8478.33,8478.45,8474.09,8475.01,7182246,718225408.0,1410],[20240725,8475.01,8476.15,8476.15,8471.14,8473.33,7339696,733970432.0,1411],[20240725,8473.33,8474.27,8477.08,8466.95,8467.25,9762068,976207872.0,1412],[20240725,8467.25,8466.12,8471.37,8464.64,8469.7,9343622,934363136.0,1413],[20240725,8469.7,8469.51,8469.51,8462.51,8463.64,7109663,710967296.0,1414],[20240725,8463.64,8463.33,8465.21,8460.25,8460.25,7838588,783859712.0,1415],[20240725,8460.25,8460.2,8464.22,8459.57,8462.65,7873485,787349504.0,1416],[20240725,8462.65,8461.9,8462.11,8459.86,8461.0,7134567,713457664.0,1417],[20240725,8461.0,8462.15,8465.28,8462.15,8463.84,7695066,769507328.0,1418],[20240725,8463.84,8464.19,8464.19,8461.19,8461.19,6921739,692174848.0,1419],[20240725,8461.19,8461.18,8465.19,8461.14,8465.19,7704075,770408448.0,1420],[20240725,8465.19,8467.89,8479.37,8467.89,8477.28,12131525,1213153280.0,1421],[20240725,8477.28,8478.44,8479.88,8475.99,8477.46,7796153,779616256.0,1422],[20240725,8477.46,8478.42,8484.07,8477.91,8484.07,7569726,756973568.0,1423],[20240725,8484.07,8484.37,8486.13,8480.85,8482.62,7960976,796098560.0,1424],[20240725,8482.62,8481.51,8485.64,8481.51,8485.64,6665165,666517504.0,1425],[20240725,8485.64,8484.84,8484.84,8474.19,8477.38,8822448,882245632.0,1426],[20240725,8477.38,8476.55,8479.46,8475.17,8479.45,6910432,691044352.0,1427],[20240725,8479.45,8479.26,8479.53,8474.69,8475.01,6222308,622231552.0,1428],[20240725,8475.01,8475.41,8480.55,8474.71,8476.1,7659180,765919232.0,1429],[20240725,8476.1,8475.48,8476.11,8471.62,8472.69,7390812,739082240.0,1430],[20240725,8472.69,8472.6,8473.67,8471.26,8473.28,7843012,784302080.0,1431],[20240725,8473.28,8472.89,8473.32,8472.27,8472.4,7085089,708509696.0,1432],[20240725,8472.4,8472.24,8473.1,8469.99,8473.1,9399817,939982848.0,1433],[20240725,8473.1,8473.72,8473.72,8468.03,8468.03,9243187,924319744.0,1434],[20240725,8468.03,8467.25,8467.82,8465.12,8465.12,9657049,965705728.0,1435],[20240725,8465.12,8464.9,8466.99,8464.9,8466.71,9453558,945356800.0,1436],[20240725,8466.71,8466.17,8468.25,8466.17,8466.73,8723815,872382464.0,1437],[20240725,8466.73,8466.16,8467.65,8466.03,8467.0,8580947,858095616.0,1438],[20240725,8467.0,8466.87,8467.42,8463.58,8464.24,10037155,1003716608.0,1439],[20240725,8464.24,8464.24,8465.01,8463.21,8463.8,10119404,1011941376.0,1440],[20240725,8463.8,8462.79,8477.44,8462.69,8476.62,15643763,1564377088.0,1441],[20240725,8476.62,8476.78,8480.22,8476.78,8480.22,10262929,1026293760.0,1442],[20240725,8480.22,8479.96,8481.8,8479.96,8481.8,10003403,1000341504.0,1443],[20240725,8481.8,8481.14,8482.51,8479.34,8481.5,10138737,1013874688.0,1444],[20240725,8481.5,8480.96,8487.7,8480.96,8487.7,12628121,1262813184.0,1445],[20240725,8487.7,8486.16,8492.21,8486.16,8491.27,14320590,1432059904.0,1446],[20240725,8491.27,8492.22,8493.63,8484.47,8484.47,14862572,1486258176.0,1447],[20240725,8484.47,8484.39,8486.18,8479.88,8479.88,12230974,1223098368.0,1448],[20240725,8479.88,8479.84,8481.39,8478.86,8480.83,11090646,1109065728.0,1449],[20240725,8480.83,8479.44,8479.44,8477.23,8477.81,11656223,1165623296.0,1450],[20240725,8477.81,8477.51,8479.24,8475.68,8476.58,13401775,1340178432.0,1451],[20240725,8476.58,8476.24,8476.37,8474.52,8474.81,15051972,1505198080.0,1452],[20240725,8474.81,8474.48,8474.57,8473.71,8474.09,15411763,1541177344.0,1453],[20240725,8474.09,8474.19,8477.7,8473.83,8477.39,17496136,1749614592.0,1454],[20240725,8477.39,8476.38,8477.58,8474.37,8476.78,19921953,1992196096.0,1455],[20240725,8476.78,8476.24,8477.14,8474.53,8475.7,22351043,2235105280.0,1456],[20240725,8475.7,8474.65,8477.39,8474.65,8475.68,24865003,2486501376.0,1457],[20240725,8475.68,8475.66,8475.68,8475.66,8475.68,1897267,189726720.0,1458],[20240725,8475.68,8475.68,8475.68,8475.68,8475.68,0,0.0,1459],[20240725,8475.68,8474.74,8474.74,8474.7,8474.7,41444965,4144496640.0,1500],[20240726,8474.7,8512.79,8532.39,8512.79,8522.24,138609152,13860916224.0,931],[20240726,8522.24,8522.54,8524.66,8519.57,8521.85,61715354,6171536384.0,932],[20240726,8521.85,8522.88,8531.17,8519.3,8531.17,51645655,5164566528.0,933],[20240726,8531.17,8530.82,8548.78,8530.82,8548.78,45919386,4591939584.0,934],[20240726,8548.78,8547.96,8559.64,8547.96,8559.64,40713943,4071395328.0,935],[20240726,8559.64,8560.08,8561.39,8556.03,8561.31,41232660,4123267072.0,936],[20240726,8561.31,8561.05,8567.8,8561.05,8567.8,36569980,3656998912.0,937],[20240726,8567.8,8568.24,8573.48,8567.86,8573.48,34842164,3484217344.0,938],[20240726,8573.48,8573.18,8575.56,8571.66,8575.56,33926788,3392679936.0,939],[20240726,8575.56,8575.51,8576.34,8573.59,8574.53,35810253,3581026304.0,940],[20240726,8574.53,8573.69,8575.5,8572.78,8572.81,33609843,3360985088.0,941],[20240726,8572.81,8572.52,8581.76,8572.52,8579.56,32927978,3292798976.0,942],[20240726,8579.56,8580.17,8587.42,8580.17,8586.79,31124797,3112480768.0,943],[20240726,8586.79,8588.1,8592.24,8586.69,8592.24,27528712,2752872448.0,944],[20240726,8592.24,8592.36,8599.73,8592.36,8599.73,28192676,2819268608.0,945],[20240726,8599.73,8600.33,8607.79,8600.33,8603.89,35501868,3550187520.0,946],[20240726,8603.89,8604.21,8605.1,8601.69,8601.75,26680188,2668019712.0,947],[20240726,8601.75,8601.99,8604.65,8599.78,8601.27,28056197,2805620736.0,948],[20240726,8601.27,8601.45,8602.83,8596.91,8597.49,25688219,2568822784.0,949],[20240726,8597.49,8597.01,8597.01,8586.77,8589.9,26148936,2614894592.0,950],[20240726,8589.9,8592.37,8604.15,8592.37,8602.7,29950026,2995003392.0,951],[20240726,8602.7,8602.26,8611.99,8599.6,8611.99,36406632,3640664064.0,952],[20240726,8611.99,8613.01,8617.65,8606.21,8607.37,33599479,3359948800.0,953],[20240726,8607.37,8607.78,8607.87,8601.94,8603.01,24442216,2444222464.0,954],[20240726,8603.01,8602.18,8602.18,8594.27,8596.29,24407562,2440757248.0,955],[20240726,8596.29,8594.51,8594.51,8587.76,8588.17,23294187,2329419776.0,956],[20240726,8588.17,8588.19,8594.0,8586.76,8592.07,22083739,2208374784.0,957],[20240726,8592.07,8592.73,8595.08,8590.35,8595.08,21625314,2162532352.0,958],[20240726,8595.08,8595.13,8605.04,8595.13,8602.78,22563547,2256355328.0,959],[20240726,8602.78,8603.14,8604.17,8598.15,8601.11,21728778,2172878848.0,1000],[20240726,8601.11,8600.69,8601.22,8590.95,8590.95,22509802,2250981376.0,1001],[20240726,8590.95,8589.92,8594.99,8582.46,8582.46,23451230,2345123840.0,1002],[20240726,8582.46,8582.01,8582.01,8570.71,8570.71,26674123,2667413504.0,1003],[20240726,8570.71,8570.56,8570.56,8559.18,8561.09,28760301,2876030976.0,1004],[20240726,8561.09,8561.23,8561.23,8558.34,8558.74,23815117,2381512704.0,1005],[20240726,8558.74,8557.73,8564.85,8557.24,8559.4,21008374,2100838400.0,1006],[20240726,8559.4,8560.04,8560.04,8552.11,8552.82,20343021,2034302976.0,1007],[20240726,8552.82,8552.91,8556.4,8552.44,8555.91,18338521,1833852928.0,1008],[20240726,8555.91,8556.07,8562.72,8556.07,8558.11,18916959,1891696640.0,1009],[20240726,8558.11,8557.8,8557.8,8552.75,8552.94,17704704,1770471424.0,1010],[20240726,8552.94,8553.96,8553.96,8548.64,8550.71,18030499,1803051008.0,1011],[20240726,8550.71,8550.15,8553.66,8550.15,8552.86,15625738,1562574848.0,1012],[20240726,8552.86,8552.87,8555.53,8552.64,8555.1,14811945,1481195520.0,1013],[20240726,8555.1,8554.9,8558.63,8552.67,8558.63,15134711,1513472000.0,1014],[20240726,8558.63,8557.87,8557.87,8553.78,8553.78,13274391,1327439872.0,1015],[20240726,8553.78,8551.83,8553.5,8550.61,8552.37,15742556,1574256640.0,1016],[20240726,8552.37,8551.84,8551.84,8549.08,8549.48,16851915,1685192704.0,1017],[20240726,8549.48,8549.58,8549.61,8542.81,8545.4,16697909,1669791744.0,1018],[20240726,8545.4,8546.71,8549.0,8546.54,8546.54,14966283,1496629248.0,1019],[20240726,8546.54,8546.5,8547.14,8542.96,8542.96,12453468,1245347840.0,1020],[20240726,8542.96,8543.89,8543.89,8540.43,8540.43,13622959,1362296832.0,1021],[20240726,8540.43,8539.27,8539.27,8531.04,8531.04,16674315,1667432448.0,1022],[20240726,8531.04,8530.4,8530.9,8526.4,8526.4,15331972,1533198336.0,1023],[20240726,8526.4,8526.3,8529.24,8525.08,8528.28,14678744,1467875328.0,1024],[20240726,8528.28,8528.32,8530.5,8527.98,8529.72,11822522,1182253056.0,1025],[20240726,8529.72,8528.92,8528.98,8526.03,8526.13,11241708,1124171776.0,1026],[20240726,8526.13,8526.0,8533.93,8526.0,8533.54,12700046,1270005760.0,1027],[20240726,8533.54,8533.61,8534.39,8532.54,8534.27,10794098,1079410688.0,1028],[20240726,8534.27,8534.17,8534.43,8528.67,8528.67,11064269,1106427904.0,1029],[20240726,8528.67,8528.15,8528.15,8523.84,8525.4,10220988,1022099456.0,1030],[20240726,8525.4,8524.9,8527.99,8524.9,8525.77,9799751,979976192.0,1031],[20240726,8525.77,8525.14,8525.75,8520.32,8520.62,10622886,1062289408.0,1032],[20240726,8520.62,8520.85,8530.22,8520.85,8530.02,12273080,1227309056.0,1033],[20240726,8530.02,8530.08,8530.16,8528.53,8529.21,8690719,869072896.0,1034],[20240726,8529.21,8529.42,8530.29,8527.91,8528.77,9629357,962936832.0,1035],[20240726,8528.77,8529.25,8530.52,8528.4,8529.81,9393921,939393024.0,1036],[20240726,8529.81,8528.84,8536.61,8528.84,8533.88,10370079,1037008896.0,1037],[20240726,8533.88,8535.32,8535.45,8532.34,8534.8,10057800,1005780992.0,1038],[20240726,8534.8,8535.09,8540.85,8534.04,8540.13,11274804,1127481344.0,1039],[20240726,8540.13,8540.26,8540.26,8534.37,8534.37,9789265,978927616.0,1040],[20240726,8534.37,8534.88,8537.38,8534.88,8536.62,9194528,919453696.0,1041],[20240726,8536.62,8536.31,8540.42,8534.29,8540.03,12683664,1268367360.0,1042],[20240726,8540.03,8540.57,8540.57,8536.04,8537.73,9708165,970817536.0,1043],[20240726,8537.73,8537.73,8540.85,8537.73,8537.77,8832113,883212288.0,1044],[20240726,8537.77,8538.06,8540.22,8538.06,8538.66,8387779,838778880.0,1045],[20240726,8538.66,8538.78,8543.67,8538.78,8543.65,8747898,874790912.0,1046],[20240726,8543.65,8543.31,8544.76,8542.56,8544.76,8405474,840548352.0,1047],[20240726,8544.76,8545.58,8549.32,8545.58,8549.32,10720207,1072021504.0,1048],[20240726,8549.32,8549.3,8549.3,8542.34,8542.34,9622479,962248704.0,1049],[20240726,8542.34,8541.68,8545.17,8541.68,8543.93,7711283,771129344.0,1050],[20240726,8543.93,8544.81,8547.2,8544.4,8547.16,8066818,806682624.0,1051],[20240726,8547.16,8547.19,8549.35,8545.52,8549.35,8106138,810614784.0,1052],[20240726,8549.35,8549.63,8549.9,8542.5,8542.5,9342147,934215680.0,1053],[20240726,8542.5,8542.69,8542.69,8540.07,8540.21,7068704,706871296.0,1054],[20240726,8540.21,8539.38,8542.65,8536.3,8541.86,9959989,995999744.0,1055],[20240726,8541.86,8541.82,8541.82,8540.63,8540.63,6854401,685441024.0,1056],[20240726,8540.63,8541.23,8549.25,8540.07,8547.55,11930981,1193099264.0,1057],[20240726,8547.55,8547.33,8549.57,8546.81,8549.32,7825644,782565376.0,1058],[20240726,8549.32,8549.27,8550.17,8548.37,8548.37,7723408,772341760.0,1059],[20240726,8548.37,8547.89,8547.89,8543.87,8544.63,8825887,882589696.0,1100],[20240726,8544.63,8544.61,8544.61,8541.58,8542.69,8174295,817430528.0,1101],[20240726,8542.69,8544.14,8549.35,8544.14,8549.35,8486082,848609280.0,1102],[20240726,8549.35,8550.71,8550.71,8544.73,8544.73,7791893,779190272.0,1103],[20240726,8544.73,8544.15,8562.53,8542.83,8559.55,13869045,1386905600.0,1104],[20240726,8559.55,8559.3,8560.5,8557.62,8558.36,8427757,842776576.0,1105],[20240726,8558.36,8559.01,8563.09,8558.59,8563.02,10891419,1089142784.0,1106],[20240726,8563.02,8563.01,8563.59,8561.02,8561.02,10005045,1000505344.0,1107],[20240726,8561.02,8560.76,8560.85,8557.52,8559.05,7606589,760659968.0,1108],[20240726,8559.05,8558.58,8566.04,8558.43,8565.32,9471254,947126272.0,1109],[20240726,8565.32,8565.49,8566.13,8564.83,8566.13,8294389,829440000.0,1110],[20240726,8566.13,8566.84,8576.86,8566.84,8574.53,13332305,1333231616.0,1111],[20240726,8574.53,8572.66,8574.82,8570.48,8574.47,9696695,969670656.0,1112],[20240726,8574.47,8574.7,8576.56,8574.09,8576.56,8536712,853671936.0,1113],[20240726,8576.56,8576.91,8583.53,8576.91,8582.27,13089333,1308934144.0,1114],[20240726,8582.27,8582.45,8594.85,8581.9,8592.64,18023700,1802371072.0,1115],[20240726,8592.64,8592.21,8592.21,8585.53,8585.76,12564880,1256488960.0,1116],[20240726,8585.76,8585.79,8591.6,8584.76,8591.6,11030515,1103052800.0,1117],[20240726,8591.6,8591.61,8591.61,8587.54,8588.32,10021590,1002160128.0,1118],[20240726,8588.32,8588.33,8600.4,8588.07,8600.4,12899605,1289961472.0,1119],[20240726,8600.4,8599.85,8606.62,8597.16,8606.15,13775656,1377566720.0,1120],[20240726,8606.15,8606.73,8611.77,8605.82,8610.72,14304861,1430487040.0,1121],[20240726,8610.72,8609.42,8609.42,8606.19,8606.75,12884041,1288404992.0,1122],[20240726,8606.75,8606.63,8606.63,8598.15,8598.74,10923857,1092386816.0,1123],[20240726,8598.74,8598.02,8598.23,8591.44,8591.62,10224918,1022492672.0,1124],[20240726,8591.62,8591.61,8592.12,8590.74,8591.04,7627726,762773504.0,1125],[20240726,8591.04,8591.01,8591.01,8582.37,8582.6,9559401,955940864.0,1126],[20240726,8582.6,8583.46,8583.52,8581.47,8582.65,7455364,745537536.0,1127],[20240726,8582.65,8583.02,8583.64,8582.7,8583.03,6163487,616349696.0,1128],[20240726,8583.03,8583.56,8585.14,8583.56,8584.05,6107289,610729984.0,1129],[20240726,8584.05,8583.56,8585.67,8583.31,8583.31,6603072,660307968.0,1130],[20240726,8583.31,8585.27,8585.27,8571.85,8572.85,23136328,2313633792.0,1301],[20240726,8572.85,8573.34,8573.74,8569.57,8572.35,10313719,1031372800.0,1302],[20240726,8572.35,8572.26,8573.53,8571.62,8572.11,7506813,750682112.0,1303],[20240726,8572.11,8572.31,8573.76,8571.09,8573.76,6851290,685129728.0,1304],[20240726,8573.76,8573.93,8573.93,8569.79,8570.43,7429642,742965248.0,1305],[20240726,8570.43,8570.11,8574.83,8570.11,8574.72,9417186,941719552.0,1306],[20240726,8574.72,8574.44,8574.56,8568.66,8568.73,9163562,916357120.0,1307],[20240726,8568.73,8568.36,8570.89,8568.35,8570.75,8597656,859766784.0,1308],[20240726,8570.75,8570.84,8570.84,8569.12,8570.58,7473552,747356160.0,1309],[20240726,8570.58,8570.6,8573.8,8570.08,8573.8,8021106,802111488.0,1310],[20240726,8573.8,8573.42,8576.96,8573.42,8574.98,8399085,839909376.0,1311],[20240726,8574.98,8575.37,8579.22,8575.37,8578.9,6964337,696434688.0,1312],[20240726,8578.9,8578.24,8578.24,8576.93,8578.1,7572513,757252096.0,1313],[20240726,8578.1,8577.64,8577.64,8570.62,8570.62,9308233,930824192.0,1314],[20240726,8570.62,8570.37,8570.71,8568.58,8568.63,7990795,799080448.0,1315],[20240726,8568.63,8567.93,8570.84,8567.93,8569.78,7261708,726171648.0,1316],[20240726,8569.78,8569.39,8570.9,8569.1,8570.9,6989403,698941440.0,1317],[20240726,8570.9,8573.56,8582.04,8573.56,8581.97,11873638,1187364864.0,1318],[20240726,8581.97,8581.72,8581.72,8578.36,8578.86,8007997,800800768.0,1319],[20240726,8578.86,8578.74,8580.93,8578.74,8580.93,6298162,629817344.0,1320],[20240726,8580.93,8581.18,8589.16,8581.18,8588.89,9710787,971079680.0,1321],[20240726,8588.89,8588.71,8588.74,8586.66,8587.73,8076646,807665664.0,1322],[20240726,8587.73,8587.52,8588.39,8587.19,8587.73,7871358,787136512.0,1323],[20240726,8587.73,8587.79,8588.72,8587.38,8588.72,7225500,722550784.0,1324],[20240726,8588.72,8588.88,8594.87,8588.88,8594.87,10125792,1012580352.0,1325],[20240726,8594.87,8594.41,8604.21,8593.58,8603.17,13364912,1336492032.0,1326],[20240726,8603.17,8602.66,8602.66,8593.11,8593.11,11734540,1173454848.0,1327],[20240726,8593.11,8592.76,8593.2,8590.07,8590.37,7856936,785694720.0,1328],[20240726,8590.37,8589.85,8591.01,8589.41,8590.98,7170612,717062144.0,1329],[20240726,8590.98,8591.26,8592.35,8590.46,8592.35,7594140,759414784.0,1330],[20240726,8592.35,8591.99,8599.8,8591.99,8597.29,10799504,1079951360.0,1331],[20240726,8597.29,8596.72,8597.62,8596.37,8596.64,8065833,806584320.0,1332],[20240726,8596.64,8595.95,8596.41,8593.03,8593.03,8550963,855097344.0,1333],[20240726,8593.03,8592.79,8597.56,8592.79,8597.56,8638127,863813632.0,1334],[20240726,8597.56,8597.18,8597.72,8595.32,8595.6,7780589,778059776.0,1335],[20240726,8595.6,8595.55,8608.18,8595.2,8604.9,14150522,1415053312.0,1336],[20240726,8604.9,8604.6,8604.76,8600.44,8600.63,9403261,940326912.0,1337],[20240726,8600.63,8600.59,8601.3,8600.06,8600.49,7354438,735444992.0,1338],[20240726,8600.49,8600.08,8602.34,8599.88,8601.49,7275633,727564288.0,1339],[20240726,8601.49,8600.78,8600.98,8595.88,8595.88,9256457,925646848.0,1340],[20240726,8595.88,8596.31,8596.31,8593.89,8593.89,7371805,737181696.0,1341],[20240726,8593.89,8593.81,8597.64,8593.81,8594.76,7765841,776585216.0,1342],[20240726,8594.76,8594.72,8594.72,8590.42,8590.46,7367713,736772096.0,1343],[20240726,8590.46,8589.33,8589.33,8585.48,8586.87,8605197,860520448.0,1344],[20240726,8586.87,8586.49,8588.19,8586.13,8588.19,6550480,655048704.0,1345],[20240726,8588.19,8587.7,8588.17,8587.26,8587.48,6377136,637714432.0,1346],[20240726,8587.48,8587.61,8591.09,8584.82,8584.97,8860949,886095872.0,1347],[20240726,8584.97,8584.51,8584.51,8579.29,8579.49,7946231,794624000.0,1348],[20240726,8579.49,8579.33,8579.67,8578.05,8579.18,6983016,698302464.0,1349],[20240726,8579.18,8579.0,8580.31,8578.96,8580.15,6330932,633094144.0,1350],[20240726,8580.15,8579.69,8579.92,8578.36,8578.95,6055843,605585408.0,1351],[20240726,8578.95,8578.36,8580.46,8577.14,8580.46,6456761,645677056.0,1352],[20240726,8580.46,8580.76,8581.5,8580.11,8581.1,5769781,576978944.0,1353],[20240726,8581.1,8580.62,8580.98,8578.46,8578.86,6114338,611434496.0,1354],[20240726,8578.86,8578.25,8578.96,8577.05,8577.05,5544829,554483712.0,1355],[20240726,8577.05,8577.0,8578.74,8577.0,8578.23,5698673,569868288.0,1356],[20240726,8578.23,8578.46,8583.93,8578.46,8583.93,8493291,849330176.0,1357],[20240726,8583.93,8583.94,8584.19,8583.1,8584.19,6358132,635813888.0,1358],[20240726,8584.19,8584.79,8585.0,8582.62,8582.65,5687697,568770560.0,1359],[20240726,8582.65,8582.52,8582.87,8579.79,8579.79,6646815,664682496.0,1400],[20240726,8579.79,8579.74,8579.74,8573.23,8574.38,10315682,1031569408.0,1401],[20240726,8574.38,8574.14,8574.14,8572.2,8572.7,6786405,678641664.0,1402],[20240726,8572.7,8572.29,8572.29,8569.58,8570.33,7728979,772898816.0,1403],[20240726,8570.33,8570.78,8572.15,8569.73,8572.12,7075093,707510272.0,1404],[20240726,8572.12,8571.86,8571.86,8570.15,8571.13,7054121,705413120.0,1405],[20240726,8571.13,8571.03,8584.02,8570.4,8584.02,12997908,1299791872.0,1406],[20240726,8584.02,8582.53,8582.53,8575.78,8575.78,8161842,816185344.0,1407],[20240726,8575.78,8575.5,8575.5,8568.82,8570.31,8181176,818118656.0,1408],[20240726,8570.31,8570.66,8572.73,8570.22,8572.29,5315780,531578880.0,1409],[20240726,8572.29,8572.17,8572.46,8571.45,8572.42,5391638,539164672.0,1410],[20240726,8572.42,8572.04,8573.57,8572.03,8573.57,6395486,639549440.0,1411],[20240726,8573.57,8573.12,8573.7,8572.12,8572.42,6154148,615415808.0,1412],[20240726,8572.42,8571.78,8571.78,8570.65,8571.38,6231153,623116288.0,1413],[20240726,8571.38,8570.57,8571.78,8570.5,8570.87,6892737,689274880.0,1414],[20240726,8570.87,8570.19,8570.84,8569.61,8570.2,7036920,703692800.0,1415],[20240726,8570.2,8570.06,8570.48,8569.09,8570.48,7302339,730234880.0,1416],[20240726,8570.48,8570.01,8570.41,8568.51,8568.81,8251954,825196544.0,1417],[20240726,8568.81,8568.48,8569.04,8566.94,8567.56,7636900,763691008.0,1418],[20240726,8567.56,8566.75,8566.99,8563.59,8563.59,8823429,882343936.0,1419],[20240726,8563.59,8563.9,8564.03,8561.56,8562.21,10099088,1009909760.0,1420],[20240726,8562.21,8561.46,8567.42,8561.46,8567.42,10123992,1012400128.0,1421],[20240726,8567.42,8566.85,8567.16,8565.31,8565.97,6699408,669941760.0,1422],[20240726,8565.97,8565.37,8566.41,8565.37,8566.32,7346902,734691328.0,1423],[20240726,8566.32,8565.74,8565.74,8562.95,8562.95,7348542,734855168.0,1424],[20240726,8562.95,8562.74,8563.36,8561.71,8562.71,7225006,722501632.0,1425],[20240726,8562.71,8562.13,8563.35,8561.26,8562.57,7442917,744292352.0,1426],[20240726,8562.57,8561.76,8562.13,8560.73,8560.97,7599217,759922688.0,1427],[20240726,8560.97,8560.22,8560.22,8558.48,8558.64,8699565,869957632.0,1428],[20240726,8558.64,8558.24,8574.37,8557.92,8571.74,16086130,1608613888.0,1429],[20240726,8571.74,8572.38,8576.71,8572.38,8575.48,8932548,893255680.0,1430],[20240726,8575.48,8576.16,8578.97,8574.33,8578.52,10177076,1017708544.0,1431],[20240726,8578.52,8577.93,8578.36,8575.28,8578.32,7975065,797507584.0,1432],[20240726,8578.32,8578.49,8584.89,8576.62,8584.89,9202227,920223744.0,1433],[20240726,8584.89,8583.94,8585.02,8577.55,8578.84,10410383,1041039360.0,1434],[20240726,8578.84,8578.72,8578.72,8576.11,8576.17,7328556,732856320.0,1435],[20240726,8576.17,8575.96,8576.45,8574.44,8575.01,7650990,765100032.0,1436],[20240726,8575.01,8574.46,8585.28,8574.45,8582.03,11083436,1108344832.0,1437],[20240726,8582.03,8580.8,8580.8,8578.07,8578.45,8123177,812318720.0,1438],[20240726,8578.45,8578.57,8579.27,8577.86,8578.92,7577590,757760000.0,1439],[20240726,8578.92,8578.56,8578.56,8576.47,8576.79,8167087,816709632.0,1440],[20240726,8576.79,8576.04,8581.27,8574.55,8579.52,10417266,1041727488.0,1441],[20240726,8579.52,8579.76,8582.94,8579.76,8582.92,9258587,925859840.0,1442],[20240726,8582.92,8582.08,8585.42,8581.89,8585.37,10140048,1014005760.0,1443],[20240726,8585.37,8585.09,8588.13,8584.82,8588.13,10884866,1088487424.0,1444],[20240726,8588.13,8587.38,8590.75,8585.57,8590.71,12368603,1236860928.0,1445],[20240726,8590.71,8588.72,8589.44,8585.64,8586.33,13743218,1374322688.0,1446],[20240726,8586.33,8585.87,8589.04,8585.87,8588.42,11622143,1162215424.0,1447],[20240726,8588.42,8587.88,8592.65,8587.88,8592.65,13009866,1300987904.0,1448],[20240726,8592.65,8592.44,8594.05,8590.96,8593.34,13288396,1328840704.0,1449],[20240726,8593.34,8592.22,8597.62,8592.22,8597.51,15074581,1507459072.0,1450],[20240726,8597.51,8595.98,8596.31,8594.53,8596.2,16469513,1646952448.0,1451],[20240726,8596.2,8595.47,8596.46,8594.8,8596.28,16676282,1667629056.0,1452],[20240726,8596.28,8594.99,8596.26,8594.12,8596.08,16662193,1666220032.0,1453],[20240726,8596.08,8596.01,8597.61,8594.69,8597.47,17856912,1785692160.0,1454],[20240726,8597.47,8596.82,8598.12,8595.96,8596.95,21100947,2110095360.0,1455],[20240726,8596.95,8596.48,8598.82,8596.41,8598.82,24679534,2467954688.0,1456],[20240726,8598.82,8598.35,8600.65,8598.35,8600.65,28727368,2872737792.0,1457],[20240726,8600.65,8599.55,8599.55,8599.54,8599.54,2177105,217710592.0,1458],[20240726,8599.54,8599.54,8599.54,8599.54,8599.54,0,0.0,1459],[20240726,8599.54,8597.17,8597.17,8597.17,8597.17,46625587,4662558720.0,1500],[20240729,8597.17,8589.28,8589.28,8544.08,8546.29,136812943,13681295360.0,931],[20240729,8546.29,8546.75,8546.75,8532.01,8538.88,63838302,6383831040.0,932],[20240729,8538.88,8539.22,8547.59,8538.67,8545.16,53834027,5383403520.0,933],[20240729,8545.16,8546.27,8551.97,8543.79,8545.71,49243986,4924399616.0,934],[20240729,8545.71,8546.05,8546.05,8539.67,8541.19,42113178,4211318784.0,935],[20240729,8541.19,8540.81,8544.09,8537.65,8539.79,41014918,4101492736.0,936],[20240729,8539.79,8540.71,8540.71,8536.18,8536.18,37576901,3757690880.0,937],[20240729,8536.18,8535.02,8535.02,8527.56,8531.46,40591350,4059136000.0,938],[20240729,8531.46,8531.17,8534.95,8531.17,8532.92,35199950,3519995904.0,939],[20240729,8532.92,8533.17,8535.79,8528.9,8534.11,35768431,3576844288.0,940],[20240729,8534.11,8533.29,8543.54,8530.77,8540.27,36058349,3605835776.0,941],[20240729,8540.27,8539.4,8540.38,8534.55,8540.38,32227197,3222720512.0,942],[20240729,8540.38,8540.03,8540.2,8535.44,8536.22,31952887,3195289600.0,943],[20240729,8536.22,8536.66,8540.67,8533.08,8539.91,33094236,3309424640.0,944],[20240729,8539.91,8539.79,8545.77,8536.18,8545.77,29429503,2942951424.0,945],[20240729,8545.77,8544.84,8544.84,8535.67,8537.32,29783237,2978324480.0,946],[20240729,8537.32,8537.66,8537.92,8531.04,8536.13,35691387,3569139712.0,947],[20240729,8536.13,8535.56,8541.79,8534.15,8541.79,29061111,2906112000.0,948],[20240729,8541.79,8541.63,8550.06,8540.28,8549.14,29610549,2961055744.0,949],[20240729,8549.14,8549.42,8567.76,8549.42,8567.76,30291300,3029131264.0,950],[20240729,8567.76,8568.82,8575.33,8568.82,8572.82,32902666,3290267648.0,951],[20240729,8572.82,8573.41,8573.41,8568.81,8571.49,27236918,2723692544.0,952],[20240729,8571.49,8571.19,8571.19,8560.99,8560.99,28934378,2893438976.0,953],[20240729,8560.99,8560.27,8560.27,8556.31,8556.52,23249294,2324930560.0,954],[20240729,8556.52,8556.33,8559.49,8551.04,8556.44,21933088,2193309696.0,955],[20240729,8556.44,8556.79,8556.79,8551.67,8555.0,19423796,1942380544.0,956],[20240729,8555.0,8554.91,8555.77,8551.3,8554.11,19383164,1938317312.0,957],[20240729,8554.11,8552.7,8553.61,8551.1,8551.69,17585184,1758519296.0,958],[20240729,8551.69,8552.97,8555.1,8550.74,8552.16,18816112,1881612288.0,959],[20240729,8552.16,8552.31,8552.31,8548.33,8550.26,20041145,2004115456.0,1000],[20240729,8550.26,8548.55,8548.55,8538.02,8538.02,22718373,2271838208.0,1001],[20240729,8538.02,8538.1,8538.1,8531.37,8531.37,22370622,2237063168.0,1002],[20240729,8531.37,8531.23,8531.28,8529.58,8529.78,18668576,1866858496.0,1003],[20240729,8529.78,8530.41,8531.55,8529.3,8530.84,16846264,1684627456.0,1004],[20240729,8530.84,8530.29,8530.29,8526.47,8529.17,19134045,1913405440.0,1005],[20240729,8529.17,8529.18,8534.37,8528.73,8532.66,18881975,1888198656.0,1006],[20240729,8532.66,8532.77,8533.2,8528.17,8531.88,16171490,1617149952.0,1007],[20240729,8531.88,8531.67,8545.41,8531.67,8541.89,21752779,2175279104.0,1008],[20240729,8541.89,8541.89,8541.89,8535.8,8536.8,16085227,1608523776.0,1009],[20240729,8536.8,8537.51,8542.51,8536.48,8541.39,16449362,1644937216.0,1010],[20240729,8541.39,8541.65,8541.65,8535.84,8537.25,15511459,1551147008.0,1011],[20240729,8537.25,8538.87,8542.01,8538.17,8541.59,13958257,1395826688.0,1012],[20240729,8541.59,8542.0,8543.47,8539.1,8539.1,13900506,1390051328.0,1013],[20240729,8539.1,8538.86,8543.02,8538.35,8543.02,12923773,1292378112.0,1014],[20240729,8543.02,8543.31,8543.46,8540.2,8540.57,12476898,1247690752.0,1015],[20240729,8540.57,8540.84,8543.71,8540.52,8540.64,12901982,1290199040.0,1016],[20240729,8540.64,8540.23,8540.23,8532.11,8532.52,14350734,1435074560.0,1017],[20240729,8532.52,8531.82,8532.42,8528.94,8529.27,13583554,1358356480.0,1018],[20240729,8529.27,8529.62,8529.62,8525.71,8525.71,14765579,1476558848.0,1019],[20240729,8525.71,8525.47,8525.47,8523.07,8524.04,12392684,1239269376.0,1020],[20240729,8524.04,8523.75,8524.0,8522.56,8523.59,12273081,1227309056.0,1021],[20240729,8523.59,8523.36,8527.33,8523.36,8523.44,13768121,1376813056.0,1022],[20240729,8523.44,8523.76,8526.79,8523.76,8526.79,11762391,1176240128.0,1023],[20240729,8526.79,8527.58,8527.66,8523.34,8525.09,11849064,1184907264.0,1024],[20240729,8525.09,8525.3,8526.0,8524.19,8526.0,9672775,967278592.0,1025],[20240729,8526.0,8525.34,8525.65,8523.64,8524.31,10497709,1049772032.0,1026],[20240729,8524.31,8524.94,8528.98,8524.94,8528.61,9484685,948469760.0,1027],[20240729,8528.61,8527.91,8529.2,8526.64,8529.2,9090979,909099008.0,1028],[20240729,8529.2,8528.88,8533.22,8528.88,8533.22,9350505,935051264.0,1029],[20240729,8533.22,8533.11,8535.08,8533.11,8534.86,9627068,962707456.0,1030],[20240729,8534.86,8533.58,8535.05,8531.02,8535.05,10739046,1073905664.0,1031],[20240729,8535.05,8534.34,8534.48,8528.92,8528.92,10452981,1045299200.0,1032],[20240729,8528.92,8528.36,8528.36,8525.2,8526.57,11633776,1163378688.0,1033],[20240729,8526.57,8527.0,8530.46,8526.89,8530.26,9142917,914292736.0,1034],[20240729,8530.26,8530.48,8536.71,8530.16,8536.71,9035929,903593984.0,1035],[20240729,8536.71,8539.69,8545.85,8539.69,8540.38,17671115,1767112704.0,1036],[20240729,8540.38,8539.61,8539.61,8536.39,8539.35,9889373,988938240.0,1037],[20240729,8539.35,8539.08,8539.08,8532.36,8533.87,12077130,1207713792.0,1038],[20240729,8533.87,8534.16,8534.16,8530.35,8530.39,9786479,978649088.0,1039],[20240729,8530.39,8530.08,8530.43,8528.36,8529.0,9082133,908214272.0,1040],[20240729,8529.0,8529.01,8529.9,8526.85,8526.97,9632800,963280896.0,1041],[20240729,8526.97,8527.74,8527.85,8525.11,8526.07,9618219,961822720.0,1042],[20240729,8526.07,8525.82,8527.8,8525.82,8527.75,9390482,939048960.0,1043],[20240729,8527.75,8527.65,8528.61,8526.57,8528.61,8103680,810369024.0,1044],[20240729,8528.61,8528.71,8532.61,8526.91,8527.53,9602488,960249856.0,1045],[20240729,8527.53,8527.61,8528.14,8525.44,8526.25,8969903,896991232.0,1046],[20240729,8526.25,8526.77,8531.1,8525.99,8529.64,11597896,1159790592.0,1047],[20240729,8529.64,8530.41,8530.41,8526.61,8527.95,9481248,948125696.0,1048],[20240729,8527.95,8530.2,8530.48,8528.6,8528.86,8411864,841187328.0,1049],[20240729,8528.86,8528.67,8528.67,8525.69,8525.76,8222299,822231040.0,1050],[20240729,8525.76,8525.71,8527.18,8525.61,8527.18,7732092,773210112.0,1051],[20240729,8527.18,8526.99,8527.55,8526.55,8526.64,7961302,796131328.0,1052],[20240729,8526.64,8526.61,8526.63,8524.51,8524.97,8434965,843497472.0,1053],[20240729,8524.97,8525.48,8527.59,8525.2,8527.59,7311022,731103232.0,1054],[20240729,8527.59,8527.51,8530.6,8526.81,8530.6,8568167,856817664.0,1055],[20240729,8530.6,8530.49,8530.63,8526.69,8527.9,7830068,783007744.0,1056],[20240729,8527.9,8527.87,8528.71,8527.22,8527.8,7895770,789577728.0,1057],[20240729,8527.8,8526.85,8527.72,8525.71,8527.72,8046337,804634624.0,1058],[20240729,8527.72,8527.36,8530.19,8523.48,8530.19,9591838,959184896.0,1059],[20240729,8530.19,8530.43,8530.43,8525.22,8526.18,10550958,1055096832.0,1100],[20240729,8526.18,8526.44,8526.86,8522.58,8523.53,9775668,977567744.0,1101],[20240729,8523.53,8522.63,8523.47,8522.23,8522.59,9154877,915488768.0,1102],[20240729,8522.59,8522.02,8522.23,8520.77,8521.61,9385400,938541056.0,1103],[20240729,8521.61,8521.15,8521.34,8517.91,8520.44,10361397,1036140544.0,1104],[20240729,8520.44,8521.2,8521.41,8519.95,8520.02,9141442,914145280.0,1105],[20240729,8520.02,8519.73,8520.78,8514.64,8515.27,11464202,1146421248.0,1106],[20240729,8515.27,8515.52,8519.81,8515.52,8519.81,10674820,1067483136.0,1107],[20240729,8519.81,8519.93,8520.6,8518.87,8520.58,9706854,970686464.0,1108],[20240729,8520.58,8520.2,8520.2,8518.66,8520.11,8444304,844431360.0,1109],[20240729,8520.11,8519.62,8521.4,8518.95,8521.1,8136122,813613056.0,1110],[20240729,8521.1,8521.75,8527.28,8521.75,8525.81,9687029,968704000.0,1111],[20240729,8525.81,8526.46,8532.22,8525.32,8531.58,11660809,1166082048.0,1112],[20240729,8531.58,8531.19,8531.57,8526.38,8526.38,8913052,891305984.0,1113],[20240729,8526.38,8525.73,8526.49,8525.06,8525.21,6489200,648921088.0,1114],[20240729,8525.21,8525.44,8528.45,8525.16,8528.29,7402119,740212736.0,1115],[20240729,8528.29,8528.36,8534.9,8528.36,8534.9,9934428,993443840.0,1116],[20240729,8534.9,8535.03,8535.16,8528.35,8528.65,8684328,868433920.0,1117],[20240729,8528.65,8528.57,8530.14,8527.87,8530.14,6091727,609173504.0,1118],[20240729,8530.14,8529.71,8531.15,8527.63,8530.41,6643213,664322048.0,1119],[20240729,8530.41,8530.89,8531.39,8525.32,8525.47,7812209,781221888.0,1120],[20240729,8525.47,8525.8,8529.24,8525.8,8528.83,6642227,664223744.0,1121],[20240729,8528.83,8528.56,8534.87,8527.72,8534.52,9319211,931921920.0,1122],[20240729,8534.52,8535.08,8535.08,8531.23,8531.83,7234345,723435520.0,1123],[20240729,8531.83,8531.88,8535.11,8531.88,8534.25,7327082,732708864.0,1124],[20240729,8534.25,8534.29,8535.11,8533.83,8534.94,6133012,613302272.0,1125],[20240729,8534.94,8534.9,8536.27,8533.76,8534.44,6272442,627245056.0,1126],[20240729,8534.44,8534.44,8534.53,8531.22,8532.62,6883400,688340992.0,1127],[20240729,8532.62,8533.84,8539.98,8533.84,8536.2,8003083,800309248.0,1128],[20240729,8536.2,8536.73,8536.73,8535.46,8536.63,6529833,652984320.0,1129],[20240729,8536.63,8536.02,8538.32,8535.92,8537.72,7732746,773275648.0,1130],[20240729,8537.72,8538.71,8539.69,8532.48,8533.52,26069393,2606940160.0,1301],[20240729,8533.52,8533.04,8541.82,8533.04,8537.66,12066640,1206665216.0,1302],[20240729,8537.66,8537.06,8538.3,8534.08,8534.08,10380074,1038008320.0,1303],[20240729,8534.08,8533.12,8533.12,8529.02,8529.2,12352216,1235222528.0,1304],[20240729,8529.2,8528.86,8528.86,8526.99,8527.87,9251214,925122560.0,1305],[20240729,8527.87,8527.94,8539.5,8527.94,8537.73,10168722,1016872960.0,1306],[20240729,8537.73,8538.52,8538.52,8533.61,8533.61,8432342,843235328.0,1307],[20240729,8533.61,8533.23,8534.06,8531.54,8532.21,8798199,879820800.0,1308],[20240729,8532.21,8531.87,8532.34,8529.53,8529.53,8225249,822525952.0,1309],[20240729,8529.53,8529.19,8537.47,8529.19,8536.16,11627713,1162772480.0,1310],[20240729,8536.16,8535.75,8535.75,8529.84,8529.84,9106545,910655488.0,1311],[20240729,8529.84,8530.08,8533.23,8529.45,8530.49,12894855,1289486336.0,1312],[20240729,8530.49,8531.77,8534.6,8531.77,8533.12,12655976,1265598464.0,1313],[20240729,8533.12,8533.81,8534.34,8530.59,8530.59,11055094,1105510400.0,1314],[20240729,8530.59,8530.75,8535.46,8530.52,8533.73,9985383,998539264.0,1315],[20240729,8533.73,8533.76,8534.14,8532.14,8533.85,11261532,1126154240.0,1316],[20240729,8533.85,8533.6,8537.49,8533.49,8535.3,11854141,1185415168.0,1317],[20240729,8535.3,8534.19,8535.65,8532.83,8534.68,10114491,1011449856.0,1318],[20240729,8534.68,8534.41,8534.41,8531.01,8531.23,10030930,1003094016.0,1319],[20240729,8531.23,8530.42,8534.16,8529.96,8532.56,9743390,974340096.0,1320],[20240729,8532.56,8532.39,8534.95,8532.39,8534.27,9109985,910999552.0,1321],[20240729,8534.27,8534.34,8534.34,8530.44,8530.44,9635259,963526656.0,1322],[20240729,8530.44,8530.16,8530.19,8527.93,8529.24,9518766,951877632.0,1323],[20240729,8529.24,8529.12,8530.71,8529.05,8530.3,8296358,829636608.0,1324],[20240729,8530.3,8530.46,8530.46,8528.88,8529.4,8120065,812007424.0,1325],[20240729,8529.4,8528.76,8529.05,8526.81,8527.59,10612890,1061289984.0,1326],[20240729,8527.59,8527.73,8539.33,8527.0,8539.23,13711596,1371160576.0,1327],[20240729,8539.23,8539.57,8539.63,8538.14,8538.86,8530155,853016576.0,1328],[20240729,8538.86,8539.14,8542.17,8539.14,8541.57,8557519,855752704.0,1329],[20240729,8541.57,8541.82,8546.14,8541.01,8546.14,9254167,925417472.0,1330],[20240729,8546.14,8545.57,8555.08,8545.57,8553.46,17238908,1723891712.0,1331],[20240729,8553.46,8552.91,8553.42,8546.68,8547.55,12499835,1249984512.0,1332],[20240729,8547.55,8546.14,8546.16,8536.54,8537.87,14713805,1471381504.0,1333],[20240729,8537.87,8537.75,8540.84,8537.75,8540.45,8579636,857964544.0,1334],[20240729,8540.45,8540.62,8540.73,8539.7,8539.71,7883316,788332544.0,1335],[20240729,8539.71,8540.05,8540.05,8535.42,8535.65,8231640,823164928.0,1336],[20240729,8535.65,8535.73,8535.73,8533.22,8533.36,7680153,768016384.0,1337],[20240729,8533.36,8533.05,8534.38,8532.43,8534.38,7623958,762396672.0,1338],[20240729,8534.38,8534.15,8534.2,8531.84,8532.16,7395072,739508224.0,1339],[20240729,8532.16,8532.45,8533.93,8532.35,8532.93,7211081,721108992.0,1340],[20240729,8532.93,8532.08,8532.89,8529.49,8529.81,9461587,946159616.0,1341],[20240729,8529.81,8529.61,8529.61,8525.97,8526.16,9519258,951926784.0,1342],[20240729,8526.16,8526.31,8528.36,8526.31,8528.36,7995382,799539200.0,1343],[20240729,8528.36,8527.94,8529.44,8527.82,8529.01,7926076,792608768.0,1344],[20240729,8529.01,8528.98,8530.54,8528.56,8530.29,8322241,832225280.0,1345],[20240729,8530.29,8530.63,8530.63,8528.4,8528.66,8517704,851771392.0,1346],[20240729,8528.66,8528.37,8528.56,8527.13,8527.56,8651067,865107968.0,1347],[20240729,8527.56,8526.93,8527.12,8525.43,8525.95,8107448,810745856.0,1348],[20240729,8525.95,8525.71,8526.14,8524.01,8524.08,8493127,849313792.0,1349],[20240729,8524.08,8523.74,8523.74,8520.57,8521.15,10892568,1089257472.0,1350],[20240729,8521.15,8520.26,8525.35,8519.72,8522.59,11634924,1163493376.0,1351],[20240729,8522.59,8522.51,8522.51,8518.46,8518.54,9644761,964476928.0,1352],[20240729,8518.54,8518.22,8519.94,8518.22,8518.61,8554571,855457792.0,1353],[20240729,8518.61,8518.71,8518.79,8517.06,8517.63,8475926,847593472.0,1354],[20240729,8517.63,8517.56,8518.31,8515.05,8515.17,9222869,922288128.0,1355],[20240729,8515.17,8515.89,8517.29,8515.5,8517.08,9027904,902791168.0,1356],[20240729,8517.08,8517.25,8517.25,8514.59,8514.89,9538919,953892864.0,1357],[20240729,8514.89,8514.88,8515.91,8514.59,8515.91,8626330,862633984.0,1358],[20240729,8515.91,8514.88,8517.42,8514.88,8516.41,7831543,783155200.0,1359],[20240729,8516.41,8516.12,8516.12,8511.13,8511.13,8128748,812875776.0,1400],[20240729,8511.13,8511.93,8514.5,8510.49,8514.5,9852671,985268224.0,1401],[20240729,8514.5,8515.4,8516.68,8513.89,8514.88,8474779,847478784.0,1402],[20240729,8514.88,8515.39,8517.17,8515.39,8516.86,7516805,751681536.0,1403],[20240729,8516.86,8516.98,8517.83,8516.46,8517.25,7153409,715341824.0,1404],[20240729,8517.25,8517.43,8518.83,8516.67,8518.01,6884547,688455680.0,1405],[20240729,8518.01,8518.49,8519.02,8516.13,8516.53,7648697,764870656.0,1406],[20240729,8516.53,8516.76,8517.46,8516.26,8517.16,7109009,710901760.0,1407],[20240729,8517.16,8517.38,8517.38,8515.85,8516.73,7318232,731824128.0,1408],[20240729,8516.73,8516.81,8517.39,8515.54,8515.72,7032167,703217664.0,1409],[20240729,8515.72,8515.66,8516.36,8514.8,8516.36,8577341,857735168.0,1410],[20240729,8516.36,8516.98,8520.84,8516.98,8519.96,9092291,909230080.0,1411],[20240729,8519.96,8519.88,8519.88,8517.72,8517.72,6594551,659456000.0,1412],[20240729,8517.72,8517.71,8517.97,8516.06,8516.74,6891263,689127424.0,1413],[20240729,8516.74,8516.93,8517.19,8515.22,8515.87,7600200,760020992.0,1414],[20240729,8515.87,8516.07,8523.07,8515.84,8522.53,8841450,884146176.0,1415],[20240729,8522.53,8522.17,8522.17,8518.12,8518.23,7333798,733380608.0,1416],[20240729,8518.23,8518.17,8518.17,8515.48,8516.81,7484857,748486656.0,1417],[20240729,8516.81,8516.55,8516.55,8515.48,8516.06,5881847,588185600.0,1418],[20240729,8516.06,8516.06,8516.75,8515.67,8516.75,6579805,657981440.0,1419],[20240729,8516.75,8517.85,8521.88,8517.85,8521.88,8842765,884277248.0,1420],[20240729,8521.88,8521.62,8524.14,8521.62,8524.03,7773216,777322496.0,1421],[20240729,8524.03,8524.62,8524.98,8522.91,8522.91,7329207,732921856.0,1422],[20240729,8522.91,8522.84,8522.84,8519.61,8519.61,7111957,711196672.0,1423],[20240729,8519.61,8520.01,8520.06,8518.83,8518.85,6602413,660242432.0,1424],[20240729,8518.85,8519.09,8519.94,8517.86,8519.94,6890444,689045504.0,1425],[20240729,8519.94,8519.77,8521.09,8516.76,8516.76,7280713,728072192.0,1426],[20240729,8516.76,8516.67,8517.53,8515.61,8516.1,7355099,735510528.0,1427],[20240729,8516.1,8517.01,8518.56,8516.36,8518.41,7347884,734789632.0,1428],[20240729,8518.41,8518.39,8519.1,8518.26,8518.8,6857678,685768704.0,1429],[20240729,8518.8,8519.25,8520.1,8518.4,8519.58,7608393,760840192.0,1430],[20240729,8519.58,8519.34,8522.4,8519.34,8521.37,8888637,888864768.0,1431],[20240729,8521.37,8521.19,8521.67,8517.91,8521.67,8720538,872054784.0,1432],[20240729,8521.67,8521.78,8521.78,8520.39,8521.12,7048385,704839680.0,1433],[20240729,8521.12,8520.54,8521.37,8520.2,8521.15,7267606,726761472.0,1434],[20240729,8521.15,8521.1,8521.21,8519.84,8520.07,7685070,768507904.0,1435],[20240729,8520.07,8520.42,8525.38,8519.96,8525.38,8768382,876838912.0,1436],[20240729,8525.38,8524.64,8524.64,8522.34,8522.81,8528520,852852736.0,1437],[20240729,8522.81,8522.68,8528.68,8522.08,8527.63,9498452,949846016.0,1438],[20240729,8527.63,8527.12,8527.12,8525.4,8525.44,8328303,832831488.0,1439],[20240729,8525.44,8525.1,8525.1,8520.87,8521.25,10219674,1021968384.0,1440],[20240729,8521.25,8521.7,8522.78,8520.29,8521.44,10010942,1001095168.0,1441],[20240729,8521.44,8521.95,8522.97,8521.38,8521.97,9721600,972161024.0,1442],[20240729,8521.97,8522.34,8524.75,8522.27,8523.39,10794099,1079410688.0,1443],[20240729,8523.39,8523.21,8524.06,8521.49,8521.49,11000536,1100054528.0,1444],[20240729,8521.49,8521.22,8521.81,8520.23,8521.16,11408826,1140883456.0,1445],[20240729,8521.16,8520.77,8524.68,8520.77,8524.51,12257514,1225752576.0,1446],[20240729,8524.51,8524.48,8524.48,8522.72,8523.99,11924592,1192460288.0,1447],[20240729,8523.99,8523.4,8524.18,8522.67,8523.41,12090727,1209073664.0,1448],[20240729,8523.41,8523.17,8529.18,8522.19,8525.22,15287902,1528791040.0,1449],[20240729,8525.22,8524.64,8525.56,8523.75,8524.31,13085238,1308524544.0,1450],[20240729,8524.31,8524.31,8524.31,8521.34,8521.34,14157405,1415741440.0,1451],[20240729,8521.34,8521.3,8521.44,8519.01,8519.14,16660881,1666088960.0,1452],[20240729,8519.14,8519.51,8519.51,8516.59,8517.26,17316567,1731657728.0,1453],[20240729,8517.26,8517.29,8518.05,8516.47,8516.73,17282489,1728249856.0,1454],[20240729,8516.73,8516.12,8517.1,8515.02,8516.26,19994368,1999437824.0,1455],[20240729,8516.26,8515.96,8517.01,8515.19,8516.36,22788167,2278817792.0,1456],[20240729,8516.36,8516.18,8517.56,8516.0,8516.3,25463019,2546302976.0,1457],[20240729,8516.3,8516.53,8516.54,8516.53,8516.54,1948712,194871296.0,1458],[20240729,8516.54,8516.54,8516.54,8516.54,8516.54,0,0.0,1459],[20240729,8516.54,8514.65,8514.65,8514.65,8514.65,42352967,4235296768.0,1500],[20240730,8514.65,8482.17,8482.59,8466.7,8473.33,140922225,14092223488.0,931],[20240730,8473.33,8472.85,8472.85,8459.02,8467.57,63044282,6304429056.0,932],[20240730,8467.57,8469.21,8479.88,8467.02,8467.37,58098147,5809815552.0,933],[20240730,8467.37,8467.2,8467.2,8455.14,8455.21,50827788,5082779648.0,934],[20240730,8455.21,8456.06,8457.75,8451.18,8451.18,46081976,4608198656.0,935],[20240730,8451.18,8452.07,8452.07,8445.43,8445.43,48194635,4819464192.0,936],[20240730,8445.43,8445.4,8445.4,8440.65,8440.65,38480394,3848040448.0,937],[20240730,8440.65,8441.76,8443.36,8434.16,8434.68,40310406,4031041536.0,938],[20240730,8434.68,8435.0,8438.35,8434.11,8435.9,35201710,3520172032.0,939],[20240730,8435.9,8435.75,8438.43,8432.98,8435.63,33928469,3392847872.0,940],[20240730,8435.63,8435.21,8435.21,8425.31,8425.31,32983154,3298316288.0,941],[20240730,8425.31,8425.77,8427.11,8423.0,8423.0,31684639,3168464896.0,942],[20240730,8423.0,8422.38,8422.73,8418.95,8419.26,31592191,3159220224.0,943],[20240730,8419.26,8419.05,8419.05,8416.85,8417.38,28087776,2808778752.0,944],[20240730,8417.38,8417.35,8424.58,8417.33,8421.43,30584985,3058499584.0,945],[20240730,8421.43,8421.68,8430.42,8420.79,8429.14,31514285,3151429632.0,946],[20240730,8429.14,8429.49,8429.49,8424.78,8425.89,26785619,2678562816.0,947],[20240730,8425.89,8425.69,8425.69,8423.61,8423.61,23670364,2367037440.0,948],[20240730,8423.61,8423.31,8434.73,8420.46,8434.73,27533548,2753355776.0,949],[20240730,8434.73,8438.57,8441.88,8434.04,8434.04,24822408,2482241536.0,950],[20240730,8434.04,8433.06,8435.59,8431.73,8432.35,24513566,2451357696.0,951],[20240730,8432.35,8431.22,8431.22,8425.52,8425.52,20250205,2025021440.0,952],[20240730,8425.52,8425.35,8427.67,8424.56,8424.92,20242997,2024300544.0,953],[20240730,8424.92,8425.62,8429.3,8423.67,8426.1,19323196,1932320768.0,954],[20240730,8426.1,8426.04,8426.04,8420.5,8421.69,22835193,2283520000.0,955],[20240730,8421.69,8421.63,8422.49,8420.48,8420.58,19055892,1905590272.0,956],[20240730,8420.58,8420.55,8420.86,8417.32,8420.53,18381937,1838194688.0,957],[20240730,8420.53,8419.95,8426.94,8419.95,8425.9,18671523,1867153408.0,958],[20240730,8425.9,8425.53,8428.05,8422.45,8428.05,18447884,1844789248.0,959],[20240730,8428.05,8427.9,8430.21,8427.26,8427.49,18077194,1807720448.0,1000],[20240730,8427.49,8426.88,8426.88,8417.89,8417.89,31349546,3134955520.0,1001],[20240730,8417.89,8417.0,8424.63,8416.6,8424.35,23242088,2324209664.0,1002],[20240730,8424.35,8425.6,8433.95,8425.54,8432.39,22133545,2213355520.0,1003],[20240730,8432.39,8430.78,8432.28,8430.78,8431.26,18372925,1837293568.0,1004],[20240730,8431.26,8429.38,8429.38,8420.45,8423.33,19787522,1978753024.0,1005],[20240730,8423.33,8422.61,8426.78,8418.87,8426.78,18556264,1855627264.0,1006],[20240730,8426.78,8426.54,8428.44,8425.79,8428.44,18728458,1872846848.0,1007],[20240730,8428.44,8430.92,8437.1,8430.92,8434.03,18427893,1842790400.0,1008],[20240730,8434.03,8434.03,8434.03,8428.04,8428.1,15919996,1592000512.0,1009],[20240730,8428.1,8427.67,8427.67,8424.9,8427.19,12732734,1273274368.0,1010],[20240730,8427.19,8426.81,8426.84,8423.57,8426.15,16806371,1680637952.0,1011],[20240730,8426.15,8426.1,8426.11,8424.11,8424.11,16067618,1606762496.0,1012],[20240730,8424.11,8423.77,8430.99,8423.61,8430.36,18334424,1833443328.0,1013],[20240730,8430.36,8430.13,8430.8,8426.42,8426.63,15036896,1503690752.0,1014],[20240730,8426.63,8425.96,8425.96,8418.38,8423.39,16554630,1655463936.0,1015],[20240730,8423.39,8422.87,8423.47,8421.92,8422.54,13166909,1316691968.0,1016],[20240730,8422.54,8422.69,8422.69,8420.23,8422.21,13479273,1347928064.0,1017],[20240730,8422.21,8422.49,8424.85,8422.01,8424.11,13896492,1389649920.0,1018],[20240730,8424.11,8424.55,8427.5,8424.55,8426.71,13311991,1331200000.0,1019],[20240730,8426.71,8426.26,8426.85,8422.53,8424.87,12407101,1240711168.0,1020],[20240730,8424.87,8424.91,8424.91,8418.55,8418.55,14259479,1425948672.0,1021],[20240730,8418.55,8419.15,8422.55,8417.92,8422.55,12154134,1215414272.0,1022],[20240730,8422.55,8423.07,8423.49,8420.58,8420.83,10335673,1033568256.0,1023],[20240730,8420.83,8420.88,8426.2,8420.07,8426.2,10783778,1078378496.0,1024],[20240730,8426.2,8426.24,8426.24,8420.37,8421.13,11066071,1106608128.0,1025],[20240730,8421.13,8421.09,8424.6,8420.53,8423.66,9651639,965165056.0,1026],[20240730,8423.66,8423.49,8427.57,8422.91,8427.57,12353200,1235320832.0,1027],[20240730,8427.57,8427.54,8427.92,8424.23,8424.23,10392524,1039253504.0,1028],[20240730,8424.23,8423.41,8424.06,8421.84,8421.84,9275955,927596544.0,1029],[20240730,8421.84,8422.09,8422.15,8420.76,8421.38,8661886,866189312.0,1030],[20240730,8421.38,8421.25,8426.85,8420.26,8423.93,10929757,1092976640.0,1031],[20240730,8423.93,8423.57,8423.88,8421.51,8423.38,11037890,1103790080.0,1032],[20240730,8423.38,8423.74,8434.52,8423.74,8432.72,15935069,1593507840.0,1033],[20240730,8432.72,8432.8,8433.97,8432.8,8433.97,12443473,1244348416.0,1034],[20240730,8433.97,8433.39,8434.59,8429.0,8429.79,13031498,1303150592.0,1035],[20240730,8429.79,8430.1,8438.56,8429.49,8436.98,13198286,1319829504.0,1036],[20240730,8436.98,8437.6,8438.63,8435.04,8435.24,14060740,1406074880.0,1037],[20240730,8435.24,8435.16,8439.69,8435.16,8439.56,11992914,1199292416.0,1038],[20240730,8439.56,8440.06,8441.41,8440.03,8441.22,12810640,1281064960.0,1039],[20240730,8441.22,8441.42,8441.42,8438.07,8438.59,12119073,1211908096.0,1040],[20240730,8438.59,8438.18,8439.96,8438.18,8438.83,13389815,1338982400.0,1041],[20240730,8438.83,8439.12,8454.84,8439.12,8454.84,20865013,2086502400.0,1042],[20240730,8454.84,8454.55,8455.71,8453.48,8454.4,15079988,1507999744.0,1043],[20240730,8454.4,8454.45,8461.42,8454.43,8461.42,12857498,1285750784.0,1044],[20240730,8461.42,8463.52,8474.94,8463.52,8474.94,18694463,1869447168.0,1045],[20240730,8474.94,8474.83,8488.52,8474.83,8486.7,27508728,2750873600.0,1046],[20240730,8486.7,8484.75,8484.75,8471.51,8471.51,22130024,2213003264.0,1047],[20240730,8471.51,8470.85,8470.85,8467.45,8467.45,13709629,1370963968.0,1048],[20240730,8467.45,8467.48,8469.46,8466.4,8466.4,11611985,1161199616.0,1049],[20240730,8466.4,8466.68,8467.94,8462.22,8467.53,13079337,1307934720.0,1050],[20240730,8467.53,8466.84,8469.2,8466.65,8468.1,12472148,1247215616.0,1051],[20240730,8468.1,8467.65,8467.65,8459.95,8460.61,10732820,1073283072.0,1052],[20240730,8460.61,8459.8,8464.76,8459.17,8462.33,9802866,980287488.0,1053],[20240730,8462.33,8462.33,8462.33,8459.07,8459.07,8066325,806633472.0,1054],[20240730,8459.07,8459.59,8459.65,8457.07,8457.52,8528027,852803584.0,1055],[20240730,8457.52,8456.62,8456.76,8452.88,8452.88,8542444,854245376.0,1056],[20240730,8452.88,8452.57,8453.34,8452.06,8452.06,8444631,844464128.0,1057],[20240730,8452.06,8452.15,8452.15,8450.17,8450.27,7704893,770490368.0,1058],[20240730,8450.27,8451.07,8460.56,8450.94,8460.56,10827849,1082785792.0,1059],[20240730,8460.56,8460.25,8461.02,8456.07,8456.41,8246386,824639488.0,1100],[20240730,8456.41,8456.77,8456.77,8455.56,8456.46,7840228,784023552.0,1101],[20240730,8456.46,8456.17,8460.45,8456.17,8458.76,10152007,1015201792.0,1102],[20240730,8458.76,8458.18,8459.61,8455.25,8455.62,7989156,798916608.0,1103],[20240730,8455.62,8455.61,8457.65,8455.48,8457.65,7644109,764411904.0,1104],[20240730,8457.65,8457.73,8457.73,8454.31,8457.6,9459456,945946624.0,1105],[20240730,8457.6,8456.96,8457.52,8451.57,8451.98,9488294,948830208.0,1106],[20240730,8451.98,8452.25,8452.69,8450.12,8452.4,8234916,823492608.0,1107],[20240730,8452.4,8451.83,8452.27,8450.33,8450.33,7306927,730693632.0,1108],[20240730,8450.33,8450.55,8451.24,8449.19,8451.24,6961389,696139776.0,1109],[20240730,8451.24,8450.43,8456.76,8450.43,8456.42,8059934,805994496.0,1110],[20240730,8456.42,8455.57,8457.73,8455.24,8457.66,7752572,775258112.0,1111],[20240730,8457.66,8457.77,8458.07,8456.24,8456.24,8030935,803094528.0,1112],[20240730,8456.24,8456.22,8456.58,8453.62,8453.8,7370005,737001472.0,1113],[20240730,8453.8,8453.69,8453.69,8449.25,8450.77,8336498,833650688.0,1114],[20240730,8450.77,8450.84,8454.17,8450.3,8453.81,7095082,709509120.0,1115],[20240730,8453.81,8453.57,8458.29,8453.57,8458.29,7994892,799490048.0,1116],[20240730,8458.29,8458.21,8460.29,8457.16,8460.29,7364598,736460800.0,1117],[20240730,8460.29,8460.34,8460.43,8457.72,8457.72,7268751,726876160.0,1118],[20240730,8457.72,8457.85,8458.63,8457.34,8457.74,8101548,810156032.0,1119],[20240730,8457.74,8458.0,8458.0,8456.77,8457.26,7419485,741949440.0,1120],[20240730,8457.26,8456.31,8456.31,8450.3,8451.08,9355910,935591936.0,1121],[20240730,8451.08,8450.86,8464.47,8450.86,8459.77,12972021,1297203200.0,1122],[20240730,8459.77,8458.32,8458.32,8453.46,8454.37,7246961,724697088.0,1123],[20240730,8454.37,8454.26,8454.79,8453.46,8453.46,5532702,553271296.0,1124],[20240730,8453.46,8453.8,8458.3,8453.69,8458.18,6282435,628244480.0,1125],[20240730,8458.18,8457.85,8458.37,8456.04,8456.43,5975726,597573632.0,1126],[20240730,8456.43,8456.52,8457.58,8455.79,8456.49,5565473,556548096.0,1127],[20240730,8456.49,8456.31,8456.33,8455.09,8455.57,5996370,599638016.0,1128],[20240730,8455.57,8455.37,8455.67,8452.5,8452.95,5953773,595378176.0,1129],[20240730,8452.95,8453.45,8455.94,8453.45,8455.9,6500015,650002432.0,1130],[20240730,8455.9,8457.04,8457.04,8449.62,8449.62,20258318,2025832448.0,1301],[20240730,8449.62,8449.72,8449.72,8446.91,8446.91,8019466,801947648.0,1302],[20240730,8446.91,8446.94,8452.35,8446.94,8449.55,8345181,834519040.0,1303],[20240730,8449.55,8449.44,8450.85,8448.99,8450.01,7555635,755564544.0,1304],[20240730,8450.01,8450.28,8450.28,8446.47,8447.32,7336091,733609984.0,1305],[20240730,8447.32,8447.46,8457.41,8447.46,8456.38,10307984,1030799360.0,1306],[20240730,8456.38,8455.94,8455.94,8452.82,8453.18,7922965,792297472.0,1307],[20240730,8453.18,8453.6,8453.6,8451.88,8452.29,7197811,719781888.0,1308],[20240730,8452.29,8452.17,8455.88,8451.1,8453.06,8985468,898547712.0,1309],[20240730,8453.06,8453.02,8453.02,8447.93,8448.5,7782553,778256384.0,1310],[20240730,8448.5,8448.23,8450.52,8448.23,8449.67,7757324,775733248.0,1311],[20240730,8449.67,8449.81,8450.41,8447.29,8450.41,8906660,890667008.0,1312],[20240730,8450.41,8449.98,8449.98,8447.14,8447.33,7248437,724844544.0,1313],[20240730,8447.33,8446.74,8447.24,8446.4,8446.42,8184617,818462720.0,1314],[20240730,8446.42,8445.76,8446.48,8443.91,8445.81,10202472,1020248064.0,1315],[20240730,8445.81,8445.52,8445.58,8441.11,8441.43,11535800,1153581056.0,1316],[20240730,8441.43,8441.08,8443.32,8441.08,8442.6,8230331,823033856.0,1317],[20240730,8442.6,8443.13,8445.04,8440.5,8440.5,8444632,844464128.0,1318],[20240730,8440.5,8440.64,8443.8,8440.64,8442.56,7491082,749109248.0,1319],[20240730,8442.56,8442.54,8442.54,8438.92,8440.29,8356158,835616768.0,1320],[20240730,8440.29,8440.05,8443.23,8439.85,8441.58,8151195,815120384.0,1321],[20240730,8441.58,8441.44,8441.44,8438.15,8438.9,6690724,669073408.0,1322],[20240730,8438.9,8438.55,8438.55,8436.65,8438.08,7632151,763215872.0,1323],[20240730,8438.08,8438.36,8438.36,8436.51,8437.48,7149477,714948608.0,1324],[20240730,8437.48,8437.05,8438.2,8435.31,8435.31,7498291,749830144.0,1325],[20240730,8435.31,8434.7,8436.46,8433.88,8436.38,7797790,779780096.0,1326],[20240730,8436.38,8436.71,8436.71,8435.3,8435.94,7099177,709918720.0,1327],[20240730,8435.94,8435.61,8437.31,8434.06,8434.06,7307417,730742784.0,1328],[20240730,8434.06,8433.57,8436.12,8433.12,8435.4,7388355,738836480.0,1329],[20240730,8435.4,8435.09,8435.09,8432.98,8433.46,7568745,756875264.0,1330],[20240730,8433.46,8433.46,8434.71,8432.06,8433.37,8243434,824344576.0,1331],[20240730,8433.37,8433.77,8435.15,8433.35,8434.6,6791160,679116800.0,1332],[20240730,8434.6,8434.79,8441.03,8434.66,8439.89,10503607,1050361856.0,1333],[20240730,8439.89,8440.05,8440.05,8437.85,8437.85,6462658,646266880.0,1334],[20240730,8437.85,8437.92,8437.92,8435.51,8435.51,7029382,702939136.0,1335],[20240730,8435.51,8435.85,8437.23,8434.21,8435.62,6842933,684294144.0,1336],[20240730,8435.62,8435.34,8435.34,8431.01,8431.01,6780019,678002688.0,1337],[20240730,8431.01,8431.88,8431.88,8429.55,8429.55,6869639,686964736.0,1338],[20240730,8429.55,8430.25,8433.1,8430.25,8432.09,7849893,784990208.0,1339],[20240730,8432.09,8432.01,8435.21,8431.78,8435.21,8389582,838959104.0,1340],[20240730,8435.21,8435.95,8456.13,8435.95,8455.54,18749349,1874935808.0,1341],[20240730,8455.54,8455.53,8470.88,8455.53,8464.83,19762861,1976287232.0,1342],[20240730,8464.83,8464.9,8465.4,8454.83,8454.83,12226713,1222672384.0,1343],[20240730,8454.83,8454.95,8458.47,8454.56,8457.53,7660000,766001152.0,1344],[20240730,8457.53,8457.49,8459.78,8454.84,8454.84,7175689,717570048.0,1345],[20240730,8454.84,8455.23,8455.23,8451.17,8451.3,7116546,711655424.0,1346],[20240730,8451.3,8451.6,8451.6,8448.24,8448.24,7512219,751222784.0,1347],[20240730,8448.24,8446.83,8446.83,8442.06,8442.36,9560053,956006400.0,1348],[20240730,8442.36,8442.32,8444.36,8442.32,8444.36,6805574,680558592.0,1349],[20240730,8444.36,8444.49,8446.47,8444.49,8445.35,6587670,658767872.0,1350],[20240730,8445.35,8445.18,8446.35,8444.29,8445.55,5930670,593068032.0,1351],[20240730,8445.55,8445.59,8446.15,8443.86,8443.86,6104996,610500608.0,1352],[20240730,8443.86,8444.47,8448.7,8444.47,8447.22,6481172,648118272.0,1353],[20240730,8447.22,8447.93,8448.23,8445.64,8445.64,6390898,639090688.0,1354],[20240730,8445.64,8445.61,8456.54,8445.61,8455.75,9221561,922157056.0,1355],[20240730,8455.75,8455.52,8455.52,8449.95,8449.95,7438982,743899136.0,1356],[20240730,8449.95,8450.09,8450.09,8443.53,8443.72,9358368,935837696.0,1357],[20240730,8443.72,8443.45,8443.75,8441.97,8441.97,7760273,776028160.0,1358],[20240730,8441.97,8441.79,8442.53,8440.81,8440.89,7467653,746766336.0,1359],[20240730,8440.89,8440.55,8440.55,8438.96,8439.9,7500092,750010368.0,1400],[20240730,8439.9,8440.1,8440.1,8434.58,8434.58,9081642,908165120.0,1401],[20240730,8434.58,8434.54,8438.1,8434.54,8437.25,7968514,796852224.0,1402],[20240730,8437.25,8437.61,8446.97,8437.41,8442.12,9660816,966082560.0,1403],[20240730,8442.12,8440.68,8441.53,8439.78,8441.05,7247124,724713472.0,1404],[20240730,8441.05,8440.9,8441.24,8438.5,8438.82,6327327,632733696.0,1405],[20240730,8438.82,8438.82,8441.26,8437.75,8440.16,6752163,675217408.0,1406],[20240730,8440.16,8440.3,8440.3,8437.76,8438.13,6678437,667844608.0,1407],[20240730,8438.13,8437.75,8438.75,8436.8,8437.19,6989732,698974208.0,1408],[20240730,8437.19,8437.12,8438.58,8436.43,8436.43,6906175,690618368.0,1409],[20240730,8436.43,8436.08,8436.08,8433.72,8433.75,8961218,896122880.0,1410],[20240730,8433.75,8433.44,8434.68,8432.41,8432.59,8779684,877969408.0,1411],[20240730,8432.59,8432.57,8434.08,8432.09,8432.09,8695634,869564416.0,1412],[20240730,8432.09,8431.78,8434.75,8431.56,8433.15,8619613,861962240.0,1413],[20240730,8433.15,8433.38,8433.68,8431.23,8431.23,7216159,721616896.0,1414],[20240730,8431.23,8431.75,8431.75,8429.58,8430.08,7852188,785219584.0,1415],[20240730,8430.08,8429.36,8429.36,8426.93,8426.93,9423741,942374912.0,1416],[20240730,8426.93,8426.19,8430.1,8425.77,8428.2,11110635,1111064576.0,1417],[20240730,8428.2,8428.35,8445.52,8428.14,8444.61,14122345,1412235264.0,1418],[20240730,8444.61,8443.98,8448.26,8442.09,8445.91,9096387,909639680.0,1419],[20240730,8445.91,8445.95,8452.71,8445.57,8451.84,7867259,786726912.0,1420],[20240730,8451.84,8451.93,8452.97,8447.25,8451.59,9110805,911081472.0,1421],[20240730,8451.59,8450.35,8453.69,8450.35,8453.4,7146036,714604544.0,1422],[20240730,8453.4,8453.69,8456.68,8452.72,8456.15,7849893,784990208.0,1423],[20240730,8456.15,8455.16,8459.91,8455.11,8457.96,8011110,801112064.0,1424],[20240730,8457.96,8458.78,8458.78,8451.28,8452.74,8265061,826507264.0,1425],[20240730,8452.74,8451.96,8456.69,8451.06,8454.35,7529094,752910336.0,1426],[20240730,8454.35,8454.29,8464.99,8454.29,8464.99,9368690,936869888.0,1427],[20240730,8464.99,8463.94,8464.85,8459.67,8463.73,8656968,865697792.0,1428],[20240730,8463.73,8463.1,8463.13,8457.8,8458.86,7630347,763035648.0,1429],[20240730,8458.86,8458.33,8460.12,8456.75,8456.75,7017259,701726720.0,1430],[20240730,8456.75,8456.05,8456.05,8453.95,8455.91,9294634,929464320.0,1431],[20240730,8455.91,8454.98,8455.99,8453.64,8453.64,8309956,830996480.0,1432],[20240730,8453.64,8452.75,8454.11,8452.15,8452.79,8406291,840630272.0,1433],[20240730,8452.79,8452.42,8462.56,8450.51,8462.56,11888875,1188888576.0,1434],[20240730,8462.56,8460.54,8464.35,8457.82,8464.06,9898221,989822976.0,1435],[20240730,8464.06,8463.42,8469.69,8463.42,8469.69,11471082,1147109376.0,1436],[20240730,8469.69,8468.56,8469.99,8459.26,8459.26,10556201,1055621120.0,1437],[20240730,8459.26,8458.78,8458.78,8455.62,8455.62,9590857,959086592.0,1438],[20240730,8455.62,8455.13,8457.07,8453.48,8457.07,8720211,872022016.0,1439],[20240730,8457.07,8456.44,8456.58,8453.23,8453.39,10084015,1008402432.0,1440],[20240730,8453.39,8453.38,8460.34,8452.48,8456.45,12466248,1246625792.0,1441],[20240730,8456.45,8456.39,8456.6,8454.37,8455.16,10474611,1047461888.0,1442],[20240730,8455.16,8454.43,8454.71,8453.34,8453.41,11452407,1145241600.0,1443],[20240730,8453.41,8453.02,8453.27,8451.15,8452.78,13349672,1334968320.0,1444],[20240730,8452.78,8451.83,8457.4,8451.46,8457.13,13393907,1339392000.0,1445],[20240730,8457.13,8455.75,8460.06,8455.75,8459.56,14231788,1423179776.0,1446],[20240730,8459.56,8459.52,8460.83,8456.42,8458.1,13610181,1361018880.0,1447],[20240730,8458.1,8458.89,8460.8,8457.92,8459.86,13084908,1308491776.0,1448],[20240730,8459.86,8459.37,8461.46,8457.98,8461.46,13567254,1356726272.0,1449],[20240730,8461.46,8461.25,8462.77,8460.21,8462.57,14313380,1431339008.0,1450],[20240730,8462.57,8462.84,8462.85,8460.3,8461.98,15833486,1583349760.0,1451],[20240730,8461.98,8461.15,8466.1,8461.15,8466.1,16831600,1683161088.0,1452],[20240730,8466.1,8466.13,8468.8,8465.39,8468.8,17528578,1752858624.0,1453],[20240730,8468.8,8467.38,8470.53,8467.38,8470.53,20146412,2014642176.0,1454],[20240730,8470.53,8469.58,8471.76,8469.58,8470.43,21709118,2170912768.0,1455],[20240730,8470.43,8470.46,8472.76,8469.15,8469.15,23891465,2389147648.0,1456],[20240730,8469.15,8468.89,8471.79,8468.89,8470.55,28108381,2810839040.0,1457],[20240730,8470.55,8471.69,8471.69,8471.69,8471.69,2150563,215056384.0,1458],[20240730,8471.69,8471.69,8471.69,8471.69,8471.69,0,0.0,1459],[20240730,8471.69,8468.62,8468.62,8468.58,8468.58,46258584,4625858560.0,1500],[20240731,8468.58,8446.5,8464.14,8446.5,8464.1,142103963,14210397184.0,931],[20240731,8464.1,8462.25,8468.48,8462.25,8465.92,60875900,6087590912.0,932],[20240731,8465.92,8465.75,8467.21,8458.31,8458.91,51328070,5132808192.0,933],[20240731,8458.91,8458.79,8460.73,8455.95,8459.46,45923769,4592377856.0,934],[20240731,8459.46,8458.9,8458.9,8447.45,8447.45,43996743,4399675392.0,935],[20240731,8447.45,8447.49,8449.07,8444.15,8445.44,45598831,4559884288.0,936],[20240731,8445.44,8449.78,8457.74,8449.78,8454.28,37075959,3707596800.0,937],[20240731,8454.28,8455.68,8472.35,8455.68,8472.35,34377801,3437780992.0,938],[20240731,8472.35,8472.13,8488.17,8472.13,8486.13,40100034,4010004480.0,939],[20240731,8486.13,8486.37,8499.32,8486.37,8498.72,37369232,3736924160.0,940],[20240731,8498.72,8498.33,8505.15,8496.79,8505.15,39288207,3928821760.0,941],[20240731,8505.15,8504.79,8510.28,8503.2,8510.28,34028124,3402813440.0,942],[20240731,8510.28,8510.13,8510.13,8502.92,8504.68,34551472,3455148032.0,943],[20240731,8504.68,8505.83,8525.75,8503.29,8525.75,40719882,4071989248.0,944],[20240731,8525.75,8525.75,8541.44,8525.75,8537.1,44253667,4425367552.0,945],[20240731,8537.1,8538.83,8542.51,8535.66,8539.63,36417691,3641769984.0,946],[20240731,8539.63,8538.39,8543.61,8536.68,8537.49,34274172,3427418112.0,947],[20240731,8537.49,8537.32,8542.56,8535.37,8536.57,33933955,3393396736.0,948],[20240731,8536.57,8537.49,8547.89,8537.49,8544.79,34534595,3453460480.0,949],[20240731,8544.79,8545.16,8554.69,8543.98,8554.69,32490773,3249078272.0,950],[20240731,8554.69,8556.37,8564.58,8556.03,8557.12,37914205,3791421440.0,951],[20240731,8557.12,8556.96,8561.65,8555.39,8555.39,31081092,3108110336.0,952],[20240731,8555.39,8556.46,8563.31,8555.17,8560.58,30848442,3084845056.0,953],[20240731,8560.58,8560.64,8565.57,8556.49,8557.67,30138852,3013885952.0,954],[20240731,8557.67,8556.97,8556.97,8549.4,8551.49,28244287,2824429568.0,955],[20240731,8551.49,8551.63,8557.58,8549.79,8557.58,26129276,2612928512.0,956],[20240731,8557.58,8558.65,8569.95,8558.65,8569.9,35611843,3561185280.0,957],[20240731,8569.9,8571.16,8571.19,8565.86,8567.69,29236830,2923683840.0,958],[20240731,8567.69,8564.39,8565.21,8561.11,8561.11,25911285,2591129600.0,959],[20240731,8561.11,8560.89,8570.14,8560.47,8568.33,26518068,2651807744.0,1000],[20240731,8568.33,8566.73,8566.73,8553.67,8554.46,28143034,2814304256.0,1001],[20240731,8554.46,8553.53,8554.61,8549.13,8551.41,32789617,3278962688.0,1002],[20240731,8551.41,8550.97,8555.64,8548.89,8552.72,27279270,2727927808.0,1003],[20240731,8552.72,8552.09,8553.62,8549.04,8553.62,25525609,2552561664.0,1004],[20240731,8553.62,8554.45,8555.21,8545.65,8545.65,21723291,2172329984.0,1005],[20240731,8545.65,8545.56,8551.0,8544.55,8546.68,23268301,2326831104.0,1006],[20240731,8546.68,8546.28,8546.28,8537.45,8539.83,26993696,2699370496.0,1007],[20240731,8539.83,8538.68,8542.51,8536.79,8541.37,21741886,2174189568.0,1008],[20240731,8541.37,8543.05,8552.09,8543.03,8552.09,23928003,2392801280.0,1009],[20240731,8552.09,8551.79,8552.62,8549.61,8551.98,20594679,2059468800.0,1010],[20240731,8551.98,8553.31,8567.96,8553.31,8566.15,33497896,3349790720.0,1011],[20240731,8566.15,8566.5,8574.52,8566.5,8572.74,25191373,2519138304.0,1012],[20240731,8572.74,8572.01,8574.55,8568.84,8574.55,20866162,2086617088.0,1013],[20240731,8574.55,8575.23,8578.21,8571.98,8575.39,21023773,2102378496.0,1014],[20240731,8575.39,8575.35,8583.27,8575.35,8577.88,21575588,2157559808.0,1015],[20240731,8577.88,8577.82,8588.59,8577.82,8588.59,22274857,2227486720.0,1016],[20240731,8588.59,8589.12,8589.12,8583.77,8588.67,20944476,2094448640.0,1017],[20240731,8588.67,8588.58,8589.49,8582.97,8584.08,20250777,2025078784.0,1018],[20240731,8584.08,8584.1,8591.15,8584.1,8589.43,20311234,2031124480.0,1019],[20240731,8589.43,8590.52,8597.01,8590.52,8596.6,23971912,2397192192.0,1020],[20240731,8596.6,8598.17,8604.19,8598.17,8603.76,25750068,2575007744.0,1021],[20240731,8603.76,8604.23,8611.64,8603.66,8611.64,22922680,2292269056.0,1022],[20240731,8611.64,8611.97,8614.02,8609.51,8614.02,25486778,2548678656.0,1023],[20240731,8614.02,8614.41,8618.1,8614.29,8616.03,27254283,2725429248.0,1024],[20240731,8616.03,8614.33,8614.33,8599.8,8599.8,34983269,3498328064.0,1025],[20240731,8599.8,8600.66,8613.77,8600.66,8611.13,28723107,2872311808.0,1026],[20240731,8611.13,8610.39,8611.89,8606.32,8610.03,23648657,2364866560.0,1027],[20240731,8610.03,8609.08,8621.09,8608.28,8621.09,25991405,2599141376.0,1028],[20240731,8621.09,8620.11,8622.05,8618.15,8618.52,22773750,2277376000.0,1029],[20240731,8618.52,8618.58,8621.98,8618.57,8620.23,21815780,2181578752.0,1030],[20240731,8620.23,8620.68,8633.13,8620.68,8632.29,30220113,3022012416.0,1031],[20240731,8632.29,8631.5,8635.46,8631.5,8635.31,24575991,2457600000.0,1032],[20240731,8635.31,8634.84,8645.64,8634.84,8645.29,27062918,2706292736.0,1033],[20240731,8645.29,8645.64,8646.44,8644.05,8645.46,25628989,2562899968.0,1034],[20240731,8645.46,8645.42,8653.81,8645.42,8653.81,23976665,2397667328.0,1035],[20240731,8653.81,8653.95,8655.27,8652.48,8654.71,23402731,2340274176.0,1036],[20240731,8654.71,8654.03,8656.73,8652.11,8654.89,21527255,2152726528.0,1037],[20240731,8654.89,8653.87,8653.87,8642.33,8642.33,19241196,1924120576.0,1038],[20240731,8642.33,8641.53,8644.92,8641.3,8643.09,17686193,1768620032.0,1039],[20240731,8643.09,8643.05,8654.14,8643.05,8650.31,20887954,2088796160.0,1040],[20240731,8650.31,8650.26,8653.01,8650.26,8650.67,18226534,1822654464.0,1041],[20240731,8650.67,8650.1,8653.24,8648.77,8653.24,18270116,1827012608.0,1042],[20240731,8653.24,8653.01,8656.26,8651.2,8651.51,17292647,1729265664.0,1043],[20240731,8651.51,8650.54,8651.32,8649.67,8649.67,15258410,1525841920.0,1044],[20240731,8649.67,8649.46,8651.61,8649.27,8649.78,16038616,1603862528.0,1045],[20240731,8649.78,8649.74,8654.39,8648.86,8650.86,16276022,1627602944.0,1046],[20240731,8650.86,8650.9,8651.78,8647.49,8651.68,15677187,1567719424.0,1047],[20240731,8651.68,8651.68,8651.68,8643.5,8643.5,14703157,1470316544.0,1048],[20240731,8643.5,8642.9,8642.9,8638.56,8640.03,15298059,1529806848.0,1049],[20240731,8640.03,8642.08,8643.61,8639.38,8639.38,13679976,1367998464.0,1050],[20240731,8639.38,8639.69,8642.46,8638.8,8641.21,13664081,1366409216.0,1051],[20240731,8641.21,8641.46,8641.46,8640.07,8641.06,13758127,1375813632.0,1052],[20240731,8641.06,8641.16,8644.44,8640.52,8643.28,12755262,1275527168.0,1053],[20240731,8643.28,8643.63,8656.07,8643.63,8655.83,17483849,1748385792.0,1054],[20240731,8655.83,8656.18,8662.33,8655.56,8662.33,15699466,1569947648.0,1055],[20240731,8662.33,8662.1,8662.14,8659.36,8661.14,13952276,1395228672.0,1056],[20240731,8661.14,8660.43,8669.34,8660.43,8669.34,15060326,1506033664.0,1057],[20240731,8669.34,8670.37,8677.7,8670.37,8676.35,21128306,2112831488.0,1058],[20240731,8676.35,8675.39,8676.13,8672.51,8674.85,16590102,1659011072.0,1059],[20240731,8674.85,8674.41,8675.23,8673.31,8673.31,13279879,1327988736.0,1100],[20240731,8673.31,8673.78,8676.53,8673.72,8674.86,13803837,1380384768.0,1101],[20240731,8674.86,8675.71,8675.85,8673.23,8673.64,14079091,1407909888.0,1102],[20240731,8673.64,8673.13,8673.39,8670.9,8670.9,12757719,1275772928.0,1103],[20240731,8670.9,8669.48,8669.82,8665.05,8665.5,14730518,1473052672.0,1104],[20240731,8665.5,8665.05,8672.23,8665.05,8670.72,14139874,1413988352.0,1105],[20240731,8670.72,8671.2,8672.79,8670.51,8670.51,12559802,1255981056.0,1106],[20240731,8670.51,8669.69,8670.16,8668.49,8669.04,11972106,1197211648.0,1107],[20240731,8669.04,8668.52,8668.52,8665.24,8665.38,11781723,1178173440.0,1108],[20240731,8665.38,8666.08,8666.26,8663.21,8663.24,11381133,1138114560.0,1109],[20240731,8663.24,8662.86,8663.49,8661.34,8663.49,11359675,1135968256.0,1110],[20240731,8663.49,8664.3,8670.42,8664.3,8670.22,11718646,1171865600.0,1111],[20240731,8670.22,8670.38,8673.89,8670.38,8672.82,12227205,1222721536.0,1112],[20240731,8672.82,8672.71,8677.82,8672.71,8677.82,13051813,1305182208.0,1113],[20240731,8677.82,8678.41,8680.45,8678.41,8679.57,13296588,1329659904.0,1114],[20240731,8679.57,8679.31,8680.87,8678.6,8680.16,11888712,1188872192.0,1115],[20240731,8680.16,8680.76,8684.08,8679.81,8684.08,13015605,1301561344.0,1116],[20240731,8684.08,8683.84,8685.88,8682.01,8683.62,12632219,1263222784.0,1117],[20240731,8683.62,8683.38,8683.38,8678.33,8678.72,12033710,1203372032.0,1118],[20240731,8678.72,8678.97,8686.45,8678.56,8686.45,13375563,1337556992.0,1119],[20240731,8686.45,8686.16,8686.16,8683.03,8683.38,12926965,1292697600.0,1120],[20240731,8683.38,8683.1,8687.21,8683.1,8687.2,12600597,1260060672.0,1121],[20240731,8687.2,8686.91,8686.96,8683.5,8686.05,12933193,1293320192.0,1122],[20240731,8686.05,8686.27,8695.58,8686.27,8695.56,17346714,1734672384.0,1123],[20240731,8695.56,8695.02,8707.88,8694.96,8707.88,19859365,1985937408.0,1124],[20240731,8707.88,8709.05,8711.27,8707.81,8711.09,21398477,2139848704.0,1125],[20240731,8711.09,8709.78,8711.09,8705.58,8705.58,15672596,1567260672.0,1126],[20240731,8705.58,8705.93,8708.81,8705.83,8706.44,14197054,1419706368.0,1127],[20240731,8706.44,8706.33,8712.52,8705.46,8712.52,16200491,1620049920.0,1128],[20240731,8712.52,8712.14,8720.56,8712.14,8720.56,15966198,1596620800.0,1129],[20240731,8720.56,8721.21,8721.21,8717.03,8719.3,19176480,1917648896.0,1130],[20240731,8719.3,8722.96,8737.82,8722.96,8737.82,70995797,7099580416.0,1301],[20240731,8737.82,8737.85,8744.18,8737.85,8742.8,24033352,2403336192.0,1302],[20240731,8742.8,8742.63,8742.63,8734.55,8735.6,22642679,2264268800.0,1303],[20240731,8735.6,8735.44,8737.24,8734.07,8734.99,17583299,1758330880.0,1304],[20240731,8734.99,8735.3,8737.74,8734.71,8736.32,18179022,1817903104.0,1305],[20240731,8736.32,8736.11,8738.55,8732.71,8732.71,17732720,1773273088.0,1306],[20240731,8732.71,8733.64,8735.85,8732.83,8733.2,15783353,1578336256.0,1307],[20240731,8733.2,8732.26,8733.76,8731.1,8731.52,15279379,1527939072.0,1308],[20240731,8731.52,8731.56,8731.56,8717.22,8717.22,19245621,1924562944.0,1309],[20240731,8717.22,8716.27,8716.27,8712.81,8713.03,17739932,1773993984.0,1310],[20240731,8713.03,8713.1,8722.11,8713.1,8721.16,17850030,1785004032.0,1311],[20240731,8721.16,8720.78,8727.04,8720.78,8727.04,14457232,1445724160.0,1312],[20240731,8727.04,8727.09,8727.66,8726.2,8726.97,13784179,1378418688.0,1313],[20240731,8726.97,8726.38,8727.02,8725.07,8725.13,12543909,1254391808.0,1314],[20240731,8725.13,8724.93,8726.08,8724.46,8725.53,12401697,1240170496.0,1315],[20240731,8725.53,8724.88,8725.08,8720.43,8721.58,15034932,1503494144.0,1316],[20240731,8721.58,8721.51,8722.29,8720.46,8722.23,13430934,1343094784.0,1317],[20240731,8722.23,8721.74,8728.26,8721.74,8726.99,16448872,1644888064.0,1318],[20240731,8726.99,8726.53,8729.9,8726.53,8729.86,15993723,1599373312.0,1319],[20240731,8729.86,8729.13,8729.81,8727.4,8729.75,16589117,1658912768.0,1320],[20240731,8729.75,8729.5,8737.42,8729.5,8737.42,22678071,2267807744.0,1321],[20240731,8737.42,8737.68,8741.14,8737.68,8741.04,20447222,2044723200.0,1322],[20240731,8741.04,8740.94,8740.94,8733.2,8733.2,21779240,2177925120.0,1323],[20240731,8733.2,8732.86,8733.8,8731.39,8733.59,17280851,1728086016.0,1324],[20240731,8733.59,8733.76,8737.32,8733.76,8737.32,18107588,1810759680.0,1325],[20240731,8737.32,8737.37,8740.44,8737.12,8740.09,18543400,1854341120.0,1326],[20240731,8740.09,8739.81,8744.43,8739.81,8744.02,18429370,1842937856.0,1327],[20240731,8744.02,8743.93,8745.24,8743.93,8744.12,18334670,1833467904.0,1328],[20240731,8744.12,8744.24,8744.8,8738.86,8738.86,18336962,1833697280.0,1329],[20240731,8738.86,8739.07,8741.1,8737.47,8740.61,16772947,1677295616.0,1330],[20240731,8740.61,8740.54,8741.18,8734.67,8734.77,17760246,1776025600.0,1331],[20240731,8734.77,8735.0,8735.06,8733.67,8733.67,16800799,1680080896.0,1332],[20240731,8733.67,8733.76,8734.38,8728.86,8728.86,16590103,1659011072.0,1333],[20240731,8728.86,8728.46,8730.42,8727.21,8727.8,16779170,1677918208.0,1334],[20240731,8727.8,8727.18,8727.18,8720.21,8721.06,19421911,1942192128.0,1335],[20240731,8721.06,8719.81,8720.21,8714.74,8714.74,17116028,1711603712.0,1336],[20240731,8714.74,8714.69,8722.63,8714.69,8720.38,17110786,1711079424.0,1337],[20240731,8720.38,8720.01,8720.01,8715.17,8715.17,12309945,1230995456.0,1338],[20240731,8715.17,8715.14,8718.84,8715.03,8718.06,12763455,1276346368.0,1339],[20240731,8718.06,8717.69,8717.69,8713.35,8713.75,11362621,1136263168.0,1340],[20240731,8713.75,8713.91,8720.66,8713.91,8720.11,14569627,1456963584.0,1341],[20240731,8720.11,8720.11,8726.05,8719.84,8726.05,12397436,1239744512.0,1342],[20240731,8726.05,8726.4,8727.14,8724.37,8725.55,12778198,1277820928.0,1343],[20240731,8725.55,8725.05,8729.15,8724.9,8728.14,12598630,1259864064.0,1344],[20240731,8728.14,8728.15,8730.28,8727.67,8729.96,11862659,1186267136.0,1345],[20240731,8729.96,8729.59,8732.97,8729.59,8732.97,13066229,1306624000.0,1346],[20240731,8732.97,8733.26,8736.93,8733.26,8734.12,15093586,1509359616.0,1347],[20240731,8734.12,8734.29,8734.85,8731.29,8731.29,11168637,1116864512.0,1348],[20240731,8731.29,8731.09,8733.09,8729.6,8732.88,11506801,1150681088.0,1349],[20240731,8732.88,8735.17,8738.28,8735.17,8737.78,13594123,1359413248.0,1350],[20240731,8737.78,8738.28,8739.52,8737.37,8737.37,10966459,1096646656.0,1351],[20240731,8737.37,8737.39,8738.63,8733.91,8734.44,10506068,1050607616.0,1352],[20240731,8734.44,8734.32,8737.68,8734.32,8737.56,10813100,1081311232.0,1353],[20240731,8737.56,8737.58,8738.71,8736.57,8738.04,10820638,1082064896.0,1354],[20240731,8738.04,8737.72,8744.1,8737.72,8743.53,14802609,1480261632.0,1355],[20240731,8743.53,8743.33,8744.14,8741.93,8741.93,13422749,1342275584.0,1356],[20240731,8741.93,8741.28,8741.57,8738.01,8738.13,11005452,1100546048.0,1357],[20240731,8738.13,8737.71,8738.01,8736.0,8737.76,10749206,1074921472.0,1358],[20240731,8737.76,8737.71,8739.31,8737.08,8739.25,10320600,1032060928.0,1359],[20240731,8739.25,8738.92,8741.07,8738.37,8739.17,10525726,1052573696.0,1400],[20240731,8739.17,8739.05,8740.07,8737.03,8737.6,11413742,1141374976.0,1401],[20240731,8737.6,8737.25,8741.34,8736.29,8737.96,13045258,1304526848.0,1402],[20240731,8737.96,8737.78,8737.78,8730.17,8730.93,13120952,1312096256.0,1403],[20240731,8730.93,8730.79,8737.19,8730.79,8736.05,12364012,1236402176.0,1404],[20240731,8736.05,8736.18,8737.62,8735.98,8735.98,9983746,998375424.0,1405],[20240731,8735.98,8736.02,8736.18,8732.04,8733.08,10049279,1004929024.0,1406],[20240731,8733.08,8733.46,8737.15,8733.22,8733.3,10355007,1035501568.0,1407],[20240731,8733.3,8733.34,8737.45,8732.4,8736.71,10247527,1024753664.0,1408],[20240731,8736.71,8736.45,8737.63,8734.51,8734.51,9609533,960954368.0,1409],[20240731,8734.51,8734.16,8735.38,8733.47,8733.48,9074432,907444224.0,1410],[20240731,8733.48,8733.74,8734.86,8733.61,8734.07,9932627,993263616.0,1411],[20240731,8734.07,8733.78,8734.99,8733.27,8733.96,9526630,952664064.0,1412],[20240731,8733.96,8735.53,8738.18,8735.53,8735.68,11646723,1164673024.0,1413],[20240731,8735.68,8734.9,8734.9,8731.03,8733.51,11266284,1126629376.0,1414],[20240731,8733.51,8733.33,8736.15,8732.91,8733.33,9947046,994705408.0,1415],[20240731,8733.33,8733.77,8736.41,8733.24,8735.59,10475265,1047527424.0,1416],[20240731,8735.59,8735.95,8739.46,8735.95,8738.88,11798438,1179844608.0,1417],[20240731,8738.88,8738.43,8738.99,8736.43,8737.12,10723320,1072332800.0,1418],[20240731,8737.12,8737.1,8738.99,8736.74,8738.19,10258668,1025867776.0,1419],[20240731,8738.19,8737.74,8738.65,8736.74,8738.65,9803519,980353024.0,1420],[20240731,8738.65,8738.7,8738.89,8736.87,8736.93,11160114,1116012544.0,1421],[20240731,8736.93,8736.51,8736.51,8733.97,8735.07,12278488,1227849728.0,1422],[20240731,8735.07,8735.14,8735.14,8729.32,8729.32,14980538,1498054656.0,1423],[20240731,8729.32,8729.58,8729.58,8728.1,8729.25,14235720,1423572992.0,1424],[20240731,8729.25,8728.86,8733.28,8728.75,8731.73,13596743,1359675392.0,1425],[20240731,8731.73,8732.06,8732.06,8728.2,8728.2,11418982,1141899264.0,1426],[20240731,8728.2,8727.56,8728.18,8725.78,8725.9,12824075,1282408448.0,1427],[20240731,8725.9,8725.86,8729.38,8724.97,8726.89,14527684,1452769280.0,1428],[20240731,8726.89,8727.22,8727.22,8724.78,8725.04,12590766,1259077632.0,1429],[20240731,8725.04,8724.4,8725.29,8723.41,8724.05,12319447,1231945728.0,1430],[20240731,8724.05,8723.64,8729.91,8723.64,8729.19,15590022,1559003136.0,1431],[20240731,8729.19,8730.21,8730.36,8727.93,8730.32,14292738,1429274624.0,1432],[20240731,8730.32,8729.99,8734.05,8729.99,8734.05,16075315,1607532544.0,1433],[20240731,8734.05,8734.73,8735.66,8733.58,8734.65,13538743,1353875456.0,1434],[20240731,8734.65,8734.3,8738.25,8734.3,8736.5,13060990,1306099712.0,1435],[20240731,8736.5,8736.27,8738.17,8736.27,8737.39,12563571,1256357888.0,1436],[20240731,8737.39,8737.11,8739.92,8736.39,8739.92,13158636,1315864576.0,1437],[20240731,8739.92,8739.48,8741.91,8738.92,8740.95,13442408,1344241664.0,1438],[20240731,8740.95,8741.84,8743.39,8741.73,8743.1,16463617,1646362624.0,1439],[20240731,8743.1,8743.38,8749.32,8742.9,8749.32,18673489,1867350016.0,1440],[20240731,8749.32,8748.77,8749.85,8747.67,8747.78,18160345,1816035328.0,1441],[20240731,8747.78,8747.97,8751.56,8747.97,8751.56,16348599,1634861056.0,1442],[20240731,8751.56,8750.95,8751.0,8748.41,8748.54,17643265,1764327424.0,1443],[20240731,8748.54,8748.57,8748.57,8745.85,8746.4,16664158,1666416640.0,1444],[20240731,8746.4,8746.61,8750.62,8746.61,8750.62,17055408,1705541632.0,1445],[20240731,8750.62,8749.94,8750.22,8748.97,8750.12,18354328,1835433984.0,1446],[20240731,8750.12,8750.34,8751.19,8748.29,8751.19,19212197,1921220608.0,1447],[20240731,8751.19,8750.72,8753.51,8750.72,8753.35,21607211,2160721920.0,1448],[20240731,8753.35,8753.14,8754.14,8752.15,8754.14,23644398,2364440576.0,1449],[20240731,8754.14,8753.61,8754.55,8752.68,8753.24,21372917,2137292800.0,1450],[20240731,8753.24,8752.88,8754.62,8752.88,8754.12,24234547,2423455744.0,1451],[20240731,8754.12,8754.32,8754.93,8753.47,8754.17,25119612,2511962112.0,1452],[20240731,8754.17,8754.77,8754.77,8753.29,8753.89,24460976,2446098432.0,1453],[20240731,8753.89,8753.71,8754.24,8752.97,8753.79,26042686,2604269568.0,1454],[20240731,8753.79,8753.23,8754.26,8752.46,8753.52,29856881,2985689088.0,1455],[20240731,8753.52,8753.26,8753.68,8752.29,8753.38,33874237,3387424768.0,1456],[20240731,8753.38,8752.42,8753.27,8752.03,8753.27,36736850,3673686016.0,1457],[20240731,8753.27,8752.54,8752.54,8752.54,8752.54,2772172,277217280.0,1458],[20240731,8752.54,8752.54,8752.54,8752.54,8752.54,0,0.0,1459],[20240731,8752.54,8754.09,8754.09,8754.09,8754.09,66152365,6615236608.0,1500],[20240801,8754.09,8767.33,8784.67,8767.33,8784.67,227011266,22701127680.0,931],[20240801,8784.67,8784.26,8788.84,8784.26,8788.37,93149379,9314938880.0,932],[20240801,8788.37,8787.66,8797.01,8787.66,8797.01,80346122,8034613248.0,933],[20240801,8797.01,8798.54,8799.09,8784.85,8784.85,73400227,7340023808.0,934],[20240801,8784.85,8784.29,8784.29,8774.08,8778.25,67916790,6791680000.0,935],[20240801,8778.25,8777.9,8777.9,8769.86,8771.04,63876414,6387642368.0,936],[20240801,8771.04,8770.96,8775.66,8770.96,8773.17,55694203,5569421312.0,937],[20240801,8773.17,8773.77,8775.61,8773.06,8773.3,49628354,4962836480.0,938],[20240801,8773.3,8773.0,8774.66,8770.62,8770.82,50861496,5086150656.0,939],[20240801,8770.82,8769.8,8778.29,8769.8,8778.29,46831195,4683120640.0,940],[20240801,8778.29,8778.72,8778.77,8770.81,8770.81,46173295,4617330688.0,941],[20240801,8770.81,8769.61,8770.08,8765.18,8765.37,45451746,4545175552.0,942],[20240801,8765.37,8764.44,8766.89,8760.63,8760.63,42460929,4246093824.0,943],[20240801,8760.63,8759.83,8762.98,8759.53,8762.98,40336580,4033658880.0,944],[20240801,8762.98,8764.04,8765.18,8759.97,8759.97,38704078,3870408704.0,945],[20240801,8759.97,8759.29,8759.29,8754.01,8755.69,39865212,3986522112.0,946],[20240801,8755.69,8754.69,8754.69,8747.84,8747.84,35758644,3575865344.0,947],[20240801,8747.84,8748.51,8748.51,8739.04,8739.04,42259568,4225957888.0,948],[20240801,8739.04,8737.29,8737.29,8727.79,8727.79,41883637,4188364800.0,949],[20240801,8727.79,8727.65,8730.22,8725.05,8725.05,37790178,3779018752.0,950],[20240801,8725.05,8725.54,8725.54,8715.08,8715.08,38368534,3836854272.0,951],[20240801,8715.08,8714.79,8714.79,8710.94,8712.02,37381560,3738157056.0,952],[20240801,8712.02,8712.42,8720.97,8712.42,8720.31,33909137,3390914560.0,953],[20240801,8720.31,8718.52,8720.47,8714.25,8714.25,33162109,3316211712.0,954],[20240801,8714.25,8714.32,8717.39,8711.62,8717.39,30781675,3078168576.0,955],[20240801,8717.39,8717.91,8720.96,8716.98,8720.86,29492503,2949251072.0,956],[20240801,8720.86,8722.08,8735.9,8722.08,8735.9,29837055,2983706624.0,957],[20240801,8735.9,8736.72,8744.64,8736.52,8743.29,29112228,2911223808.0,958],[20240801,8743.29,8743.14,8746.48,8742.71,8746.48,24954628,2495463424.0,959],[20240801,8746.48,8746.55,8748.71,8745.66,8748.5,24928900,2492891136.0,1000],[20240801,8748.5,8745.3,8745.3,8734.23,8734.23,31280651,3128066048.0,1001],[20240801,8734.23,8733.73,8734.07,8726.97,8726.97,25717135,2571714560.0,1002],[20240801,8726.97,8726.82,8731.13,8724.21,8731.13,27076682,2707668992.0,1003],[20240801,8731.13,8730.06,8730.06,8722.52,8723.27,22917931,2291793920.0,1004],[20240801,8723.27,8723.07,8723.07,8719.56,8720.37,22288458,2228846592.0,1005],[20240801,8720.37,8721.14,8724.72,8720.82,8724.72,21827573,2182758400.0,1006],[20240801,8724.72,8725.31,8727.66,8725.31,8727.66,20738201,2073821184.0,1007],[20240801,8727.66,8727.75,8732.53,8727.75,8728.04,21791528,2179153920.0,1008],[20240801,8728.04,8728.37,8729.85,8726.78,8729.85,20697899,2069790720.0,1009],[20240801,8729.85,8730.08,8730.71,8723.84,8723.84,20953159,2095316992.0,1010],[20240801,8723.84,8724.28,8725.25,8722.84,8724.18,20523080,2052308992.0,1011],[20240801,8724.18,8724.33,8725.26,8723.54,8724.55,19557246,1955725312.0,1012],[20240801,8724.55,8724.69,8725.8,8722.19,8725.8,19288057,1928806400.0,1013],[20240801,8725.8,8725.4,8725.4,8721.63,8722.74,20525865,2052587520.0,1014],[20240801,8722.74,8722.41,8722.41,8718.46,8718.46,17192869,1719287808.0,1015],[20240801,8718.46,8718.15,8718.61,8713.97,8716.06,19795630,1979564032.0,1016],[20240801,8716.06,8716.5,8720.24,8716.5,8717.29,19341956,1934196736.0,1017],[20240801,8717.29,8717.22,8717.67,8715.58,8717.44,17094727,1709473792.0,1018],[20240801,8717.44,8717.27,8717.96,8714.65,8714.8,16009616,1600962560.0,1019],[20240801,8714.8,8714.75,8715.39,8713.25,8714.09,17256272,1725628416.0,1020],[20240801,8714.09,8713.89,8713.89,8708.63,8708.63,17305098,1730510848.0,1021],[20240801,8708.63,8708.65,8711.85,8708.64,8711.85,15819563,1581957120.0,1022],[20240801,8711.85,8711.5,8714.85,8710.77,8714.85,15437488,1543749632.0,1023],[20240801,8714.85,8715.23,8717.56,8715.23,8716.33,15724045,1572405248.0,1024],[20240801,8716.33,8717.02,8717.42,8711.95,8712.26,17167310,1716731904.0,1025],[20240801,8712.26,8711.98,8717.03,8711.63,8717.03,15384731,1538473984.0,1026],[20240801,8717.03,8717.3,8720.93,8717.3,8720.93,14501142,1450115072.0,1027],[20240801,8720.93,8720.84,8722.69,8720.66,8721.59,14178703,1417871360.0,1028],[20240801,8721.59,8721.78,8721.78,8706.55,8706.97,27720081,2772008960.0,1029],[20240801,8706.97,8706.79,8708.63,8705.38,8708.55,18454437,1845444608.0,1030],[20240801,8708.55,8708.54,8708.54,8703.34,8703.67,19050650,1905065984.0,1031],[20240801,8703.67,8703.28,8703.58,8697.82,8697.82,19434691,1943470080.0,1032],[20240801,8697.82,8697.77,8705.79,8697.77,8705.11,17445018,1744502784.0,1033],[20240801,8705.11,8704.87,8705.58,8701.2,8701.83,14219828,1421983744.0,1034],[20240801,8701.83,8701.9,8702.75,8700.13,8700.52,14637784,1463779328.0,1035],[20240801,8700.52,8700.27,8701.44,8698.83,8698.83,13839718,1383972864.0,1036],[20240801,8698.83,8699.39,8700.12,8697.33,8697.33,13755012,1375502336.0,1037],[20240801,8697.33,8696.63,8698.13,8695.92,8695.92,14594365,1459437568.0,1038],[20240801,8695.92,8695.64,8695.74,8693.73,8694.62,14573560,1457356800.0,1039],[20240801,8694.62,8695.11,8695.68,8694.08,8694.45,12767058,1276706816.0,1040],[20240801,8694.45,8694.13,8697.45,8694.13,8696.34,18306817,1830682624.0,1041],[20240801,8696.34,8696.46,8699.05,8696.33,8698.81,11663105,1166311424.0,1042],[20240801,8698.81,8699.24,8699.93,8698.37,8698.95,12268332,1226833920.0,1043],[20240801,8698.95,8698.29,8698.35,8691.51,8691.51,17582971,1758298112.0,1044],[20240801,8691.51,8691.79,8697.11,8691.65,8696.39,15729288,1572929536.0,1045],[20240801,8696.39,8696.73,8696.98,8693.3,8693.44,11528427,1152843776.0,1046],[20240801,8693.44,8693.57,8695.95,8692.13,8695.58,11994392,1199439872.0,1047],[20240801,8695.58,8695.78,8696.27,8693.78,8693.78,10420376,1042038784.0,1048],[20240801,8693.78,8693.32,8693.81,8689.58,8689.58,12399074,1239908352.0,1049],[20240801,8689.58,8690.0,8690.93,8686.19,8687.29,13921311,1392132096.0,1050],[20240801,8687.29,8686.75,8687.02,8684.06,8685.3,13700456,1370046464.0,1051],[20240801,8685.3,8684.71,8685.71,8682.17,8682.4,12760178,1276018688.0,1052],[20240801,8682.4,8681.41,8684.53,8681.41,8684.53,11794504,1179451392.0,1053],[20240801,8684.53,8684.09,8684.24,8681.78,8682.75,10420869,1042087936.0,1054],[20240801,8682.75,8681.99,8682.02,8676.72,8676.72,14976767,1497677824.0,1055],[20240801,8676.72,8677.12,8683.85,8677.12,8683.26,14827509,1482752000.0,1056],[20240801,8683.26,8683.33,8684.22,8681.9,8682.74,9980797,998080512.0,1057],[20240801,8682.74,8682.59,8684.2,8680.1,8680.67,9766165,976617472.0,1058],[20240801,8680.67,8680.08,8682.0,8679.84,8682.0,8712510,871251968.0,1059],[20240801,8682.0,8682.31,8682.5,8681.0,8682.43,10016839,1001684992.0,1100],[20240801,8682.43,8682.17,8682.54,8678.81,8679.5,10294713,1029472256.0,1101],[20240801,8679.5,8679.57,8679.91,8673.53,8673.53,12746088,1274609664.0,1102],[20240801,8673.53,8673.78,8674.95,8672.77,8672.77,11390967,1139097600.0,1103],[20240801,8672.77,8672.92,8678.53,8672.92,8678.07,12301588,1230159872.0,1104],[20240801,8678.07,8677.58,8679.17,8676.85,8678.33,8563414,856342528.0,1105],[20240801,8678.33,8679.33,8679.85,8672.34,8673.22,11376877,1137688576.0,1106],[20240801,8673.22,8673.74,8674.56,8671.91,8673.38,9491240,949125120.0,1107],[20240801,8673.38,8673.25,8673.25,8670.6,8671.54,9610188,961019904.0,1108],[20240801,8671.54,8671.12,8674.53,8671.12,8672.29,11516304,1151631360.0,1109],[20240801,8672.29,8672.0,8673.74,8670.59,8671.22,10358121,1035812864.0,1110],[20240801,8671.22,8670.92,8673.2,8667.83,8672.45,13775658,1377566720.0,1111],[20240801,8672.45,8672.29,8672.67,8666.91,8667.77,12415459,1241546752.0,1112],[20240801,8667.77,8667.68,8668.53,8666.55,8667.17,11540389,1154039808.0,1113],[20240801,8667.17,8666.92,8667.88,8664.77,8665.16,11305115,1130512384.0,1114],[20240801,8665.16,8665.21,8666.58,8664.94,8664.94,10518355,1051836416.0,1115],[20240801,8664.94,8664.9,8665.96,8663.87,8665.21,9953926,995393536.0,1116],[20240801,8665.21,8665.45,8668.44,8665.45,8668.43,11637875,1163788288.0,1117],[20240801,8668.43,8667.95,8667.95,8657.92,8658.04,17736652,1773666304.0,1118],[20240801,8658.04,8657.76,8659.85,8657.76,8658.87,12229336,1222934528.0,1119],[20240801,8658.87,8658.55,8660.18,8657.36,8657.81,11859058,1185906688.0,1120],[20240801,8657.81,8657.27,8659.77,8656.95,8659.73,10387772,1038778368.0,1121],[20240801,8659.73,8660.32,8661.02,8658.2,8658.86,8998411,899842048.0,1122],[20240801,8658.86,8659.44,8659.95,8658.99,8659.7,7993087,799309824.0,1123],[20240801,8659.7,8660.13,8662.24,8660.13,8662.24,8696619,869662720.0,1124],[20240801,8662.24,8661.98,8663.0,8659.24,8662.91,8889948,888995840.0,1125],[20240801,8662.91,8662.43,8664.37,8662.43,8663.81,8384665,838467584.0,1126],[20240801,8663.81,8663.36,8664.71,8660.46,8660.99,8967610,896761856.0,1127],[20240801,8660.99,8660.95,8664.26,8660.95,8663.63,8285051,828506112.0,1128],[20240801,8663.63,8663.78,8670.33,8663.78,8670.3,8119901,811991040.0,1129],[20240801,8670.3,8671.04,8671.61,8668.58,8671.3,9612482,961249280.0,1130],[20240801,8671.3,8672.7,8685.65,8672.7,8680.26,25897852,2589786112.0,1301],[20240801,8680.26,8679.95,8683.87,8679.66,8683.87,10809171,1080918016.0,1302],[20240801,8683.87,8682.24,8683.58,8678.52,8680.2,9429640,942964736.0,1303],[20240801,8680.2,8680.42,8681.92,8679.91,8681.61,7854151,785416192.0,1304],[20240801,8681.61,8681.3,8690.17,8681.3,8686.17,12950560,1295056896.0,1305],[20240801,8686.17,8686.97,8689.02,8686.97,8689.02,8708085,870809600.0,1306],[20240801,8689.02,8688.85,8692.93,8688.85,8692.83,10413661,1041367040.0,1307],[20240801,8692.83,8693.33,8695.92,8691.83,8695.92,10885520,1088552960.0,1308],[20240801,8695.92,8695.98,8696.54,8692.81,8694.01,11288564,1128857600.0,1309],[20240801,8694.01,8694.07,8696.26,8693.38,8696.26,10413988,1041399808.0,1310],[20240801,8696.26,8697.24,8699.54,8697.24,8698.68,12378759,1237876736.0,1311],[20240801,8698.68,8699.03,8703.96,8699.03,8703.96,10910752,1091076096.0,1312],[20240801,8703.96,8704.37,8711.46,8704.37,8710.61,17395866,1739587584.0,1313],[20240801,8710.61,8710.89,8711.83,8707.87,8709.18,16029767,1602977792.0,1314],[20240801,8709.18,8709.44,8709.5,8706.12,8706.85,12326001,1232601088.0,1315],[20240801,8706.85,8707.03,8713.2,8707.03,8710.51,13636067,1363607552.0,1316],[20240801,8710.51,8710.84,8712.81,8710.29,8712.81,11667364,1166737408.0,1317],[20240801,8712.81,8713.14,8716.39,8713.14,8716.39,12040593,1204060160.0,1318],[20240801,8716.39,8716.04,8716.26,8710.34,8710.58,12631071,1263108096.0,1319],[20240801,8710.58,8710.54,8712.27,8710.54,8712.27,9606257,960626688.0,1320],[20240801,8712.27,8711.35,8711.35,8707.33,8708.59,11349187,1134919680.0,1321],[20240801,8708.59,8708.55,8708.89,8705.43,8706.32,9595771,959578112.0,1322],[20240801,8706.32,8706.38,8706.97,8700.41,8700.41,11932457,1193246720.0,1323],[20240801,8700.41,8700.68,8700.68,8696.81,8697.92,9450284,945029120.0,1324],[20240801,8697.92,8698.44,8703.22,8698.44,8702.87,9460440,946044928.0,1325],[20240801,8702.87,8703.42,8715.53,8703.42,8715.53,12498689,1249869824.0,1326],[20240801,8715.53,8715.88,8716.58,8711.54,8711.92,11438315,1143832576.0,1327],[20240801,8711.92,8712.04,8712.21,8699.13,8700.33,15392759,1539276800.0,1328],[20240801,8700.33,8700.39,8703.06,8700.2,8702.72,8070749,807075840.0,1329],[20240801,8702.72,8702.8,8704.14,8702.47,8702.96,7954423,795443200.0,1330],[20240801,8702.96,8702.76,8706.25,8702.69,8705.75,9110477,911048704.0,1331],[20240801,8705.75,8706.35,8709.23,8705.91,8709.23,10372373,1037238272.0,1332],[20240801,8709.23,8709.37,8709.37,8705.87,8706.48,10438891,1043890176.0,1333],[20240801,8706.48,8707.04,8707.04,8703.67,8703.76,9280546,928055296.0,1334],[20240801,8703.76,8704.05,8705.47,8703.7,8703.98,9035112,903512064.0,1335],[20240801,8703.98,8704.01,8708.19,8704.01,8707.85,9951302,995131392.0,1336],[20240801,8707.85,8707.78,8710.04,8707.78,8709.81,10608958,1060896768.0,1337],[20240801,8709.81,8710.11,8711.51,8708.93,8708.93,11042476,1104248832.0,1338],[20240801,8708.93,8709.19,8709.19,8706.47,8706.47,11127348,1112735744.0,1339],[20240801,8706.47,8706.79,8707.82,8705.38,8705.97,9373276,937328640.0,1340],[20240801,8705.97,8705.05,8705.51,8703.47,8704.01,10148570,1014857728.0,1341],[20240801,8704.01,8704.42,8708.46,8704.42,8708.18,11069023,1106903040.0,1342],[20240801,8708.18,8708.09,8711.99,8708.09,8711.99,8516721,851673088.0,1343],[20240801,8711.99,8711.92,8715.62,8711.92,8715.62,10207222,1020723200.0,1344],[20240801,8715.62,8715.91,8716.69,8713.99,8714.04,12069757,1206976512.0,1345],[20240801,8714.04,8714.02,8715.25,8710.69,8710.69,11962276,1196228608.0,1346],[20240801,8710.69,8710.97,8711.16,8703.85,8704.15,13917214,1391722496.0,1347],[20240801,8704.15,8703.86,8709.68,8703.86,8709.66,9516144,951615488.0,1348],[20240801,8709.66,8709.41,8711.11,8709.41,8710.98,8099257,809926656.0,1349],[20240801,8710.98,8710.53,8711.97,8710.53,8711.1,7603150,760315904.0,1350],[20240801,8711.1,8710.97,8711.78,8708.15,8708.15,8844728,884473856.0,1351],[20240801,8708.15,8708.42,8712.08,8708.42,8711.43,7959995,796000256.0,1352],[20240801,8711.43,8711.97,8712.82,8711.89,8712.71,7494033,749404160.0,1353],[20240801,8712.71,8712.2,8713.73,8712.2,8712.87,7886266,788627456.0,1354],[20240801,8712.87,8712.87,8713.69,8712.82,8713.15,9356239,935624704.0,1355],[20240801,8713.15,8713.44,8714.12,8711.28,8711.28,8510822,851083264.0,1356],[20240801,8711.28,8710.99,8711.22,8705.3,8705.3,11873474,1187348480.0,1357],[20240801,8705.3,8705.68,8706.19,8703.43,8703.43,8622889,862289920.0,1358],[20240801,8703.43,8703.44,8704.46,8703.2,8704.32,7929189,792920064.0,1359],[20240801,8704.32,8704.04,8712.37,8704.04,8711.99,10870121,1087012864.0,1400],[20240801,8711.99,8712.14,8712.56,8711.81,8712.28,8133007,813301760.0,1401],[20240801,8712.28,8711.81,8712.14,8707.15,8707.27,8587172,858718208.0,1402],[20240801,8707.27,8707.02,8708.09,8706.53,8706.86,7877417,787742720.0,1403],[20240801,8706.86,8706.33,8706.33,8700.65,8700.65,11731263,1173127168.0,1404],[20240801,8700.65,8699.55,8699.55,8691.22,8691.22,17935882,1793589248.0,1405],[20240801,8691.22,8691.37,8692.84,8690.92,8692.54,10115803,1011580928.0,1406],[20240801,8692.54,8692.53,8692.92,8692.0,8692.09,8152340,815235072.0,1407],[20240801,8692.09,8692.35,8693.61,8691.71,8693.09,8112693,811270144.0,1408],[20240801,8693.09,8692.66,8692.72,8691.55,8692.14,7688019,768802816.0,1409],[20240801,8692.14,8691.86,8692.29,8689.71,8690.05,8775916,877592576.0,1410],[20240801,8690.05,8690.0,8690.38,8688.3,8688.43,9346734,934674432.0,1411],[20240801,8688.43,8688.96,8689.52,8687.96,8688.22,9431275,943128576.0,1412],[20240801,8688.22,8687.79,8687.79,8684.63,8684.83,10062716,1006272512.0,1413],[20240801,8684.83,8684.31,8684.85,8682.19,8682.77,11214840,1121484800.0,1414],[20240801,8682.77,8683.16,8684.32,8683.16,8683.71,9584303,958431232.0,1415],[20240801,8683.71,8684.16,8686.39,8684.16,8685.77,10045021,1004503040.0,1416],[20240801,8685.77,8685.56,8686.19,8681.38,8682.06,10608302,1060831232.0,1417],[20240801,8682.06,8682.5,8682.5,8681.55,8681.84,7960651,796065792.0,1418],[20240801,8681.84,8682.44,8684.42,8681.58,8683.84,9522369,952238080.0,1419],[20240801,8683.84,8683.48,8683.98,8682.61,8683.24,8431851,843186176.0,1420],[20240801,8683.24,8682.97,8684.73,8682.97,8684.02,10226884,1022689280.0,1421],[20240801,8684.02,8684.4,8688.27,8684.4,8687.73,9902152,990216192.0,1422],[20240801,8687.73,8687.5,8688.33,8686.61,8688.1,8624528,862453760.0,1423],[20240801,8688.1,8687.84,8689.21,8687.07,8687.34,8604866,860487680.0,1424],[20240801,8687.34,8686.91,8686.91,8685.85,8686.2,8974489,897449984.0,1425],[20240801,8686.2,8686.02,8686.25,8683.23,8683.43,10873723,1087373312.0,1426],[20240801,8683.43,8683.87,8688.77,8683.29,8686.35,12085811,1208582144.0,1427],[20240801,8686.35,8685.96,8685.96,8681.45,8681.8,10598798,1059880960.0,1428],[20240801,8681.8,8681.98,8682.21,8681.12,8681.12,9309379,930938880.0,1429],[20240801,8681.12,8681.5,8681.5,8679.71,8680.49,10257031,1025703936.0,1430],[20240801,8680.49,8680.75,8683.76,8680.75,8682.98,11174206,1117421568.0,1431],[20240801,8682.98,8683.59,8690.69,8683.01,8690.69,15222035,1522204672.0,1432],[20240801,8690.69,8691.85,8692.41,8688.68,8688.81,15014289,1501429760.0,1433],[20240801,8688.81,8688.26,8688.26,8684.77,8685.37,13627217,1362722816.0,1434],[20240801,8685.37,8685.41,8685.41,8683.03,8683.32,10225245,1022525440.0,1435],[20240801,8683.32,8683.66,8685.0,8683.66,8684.62,10123991,1012400128.0,1436],[20240801,8684.62,8684.54,8684.62,8681.25,8681.25,12442656,1244266496.0,1437],[20240801,8681.25,8681.76,8682.24,8681.09,8681.52,10709229,1070923776.0,1438],[20240801,8681.52,8681.3,8683.19,8681.3,8683.19,11901657,1190166528.0,1439],[20240801,8683.19,8682.68,8683.32,8682.49,8682.72,13089170,1308917760.0,1440],[20240801,8682.72,8683.12,8683.12,8679.76,8680.01,15460262,1546027008.0,1441],[20240801,8680.01,8680.18,8680.66,8678.31,8678.81,16569785,1656979456.0,1442],[20240801,8678.81,8678.94,8678.94,8677.31,8678.72,16981023,1698103296.0,1443],[20240801,8678.72,8678.31,8678.59,8675.36,8675.78,14996591,1499660288.0,1444],[20240801,8675.78,8675.14,8676.66,8675.14,8675.96,16065159,1606516736.0,1445],[20240801,8675.96,8675.48,8676.72,8674.38,8674.52,17139620,1713963008.0,1446],[20240801,8674.52,8675.23,8678.6,8674.09,8677.55,18986097,1898610688.0,1447],[20240801,8677.55,8677.46,8678.84,8676.36,8678.62,15923272,1592328192.0,1448],[20240801,8678.62,8678.77,8679.72,8677.56,8679.4,15535298,1553530880.0,1449],[20240801,8679.4,8679.35,8680.41,8678.12,8680.04,16775238,1677524992.0,1450],[20240801,8680.04,8679.68,8679.96,8678.04,8678.27,17606237,1760624640.0,1451],[20240801,8678.27,8677.63,8678.39,8676.76,8676.76,19685695,1968570368.0,1452],[20240801,8676.76,8676.66,8678.07,8676.44,8676.44,19398317,1939832832.0,1453],[20240801,8676.44,8675.99,8677.17,8675.45,8676.54,21614748,2161475584.0,1454],[20240801,8676.54,8676.65,8677.29,8676.65,8676.78,24228653,2422865920.0,1455],[20240801,8676.78,8676.2,8677.07,8675.74,8676.25,27290165,2729017344.0,1456],[20240801,8676.25,8675.89,8677.28,8675.86,8676.53,32156213,3215622144.0,1457],[20240801,8676.53,8676.68,8676.68,8676.67,8676.67,2423520,242352128.0,1458],[20240801,8676.67,8676.67,8676.67,8676.67,8676.67,0,0.0,1459],[20240801,8676.67,8673.62,8673.62,8673.58,8673.58,53335162,5333516288.0,1500],[20240802,8673.58,8599.06,8607.77,8588.84,8605.83,196184871,19618488320.0,931],[20240802,8605.83,8605.51,8617.62,8601.93,8617.62,75266651,7526666240.0,932],[20240802,8617.62,8619.66,8631.25,8619.66,8625.23,68486381,6848638976.0,933],[20240802,8625.23,8624.68,8624.68,8615.36,8621.18,58870732,5887074304.0,934],[20240802,8621.18,8622.7,8635.7,8622.7,8635.35,52009155,5200916480.0,935],[20240802,8635.35,8634.94,8639.4,8633.3,8638.79,55022173,5502218240.0,936],[20240802,8638.79,8637.5,8643.83,8636.15,8643.33,50955826,5095583744.0,937],[20240802,8643.33,8643.69,8644.39,8640.78,8642.29,44709960,4470996992.0,938],[20240802,8642.29,8641.85,8651.9,8641.85,8651.9,42722823,4272283648.0,939],[20240802,8651.9,8652.0,8654.89,8650.14,8651.98,39984814,3998482432.0,940],[20240802,8651.98,8651.88,8658.97,8651.4,8658.97,37674139,3767414784.0,941],[20240802,8658.97,8657.98,8657.98,8643.72,8647.59,42202142,4220215296.0,942],[20240802,8647.59,8647.08,8648.08,8639.58,8640.38,38767812,3876782080.0,943],[20240802,8640.38,8639.79,8653.04,8639.79,8650.94,38776085,3877609472.0,944],[20240802,8650.94,8651.59,8662.54,8651.59,8662.54,33342167,3334217728.0,945],[20240802,8662.54,8662.63,8679.81,8662.63,8678.52,39195680,3919568896.0,946],[20240802,8678.52,8678.85,8687.67,8678.85,8687.67,29242892,2924290048.0,947],[20240802,8687.67,8689.79,8691.36,8687.74,8687.87,31175220,3117522944.0,948],[20240802,8687.87,8687.72,8687.72,8683.05,8683.83,25877371,2587738112.0,949],[20240802,8683.83,8683.95,8684.23,8678.98,8683.51,26879909,2687991808.0,950],[20240802,8683.51,8683.43,8688.64,8683.43,8684.42,31459646,3145965568.0,951],[20240802,8684.42,8684.73,8684.73,8680.67,8680.79,24666184,2466619392.0,952],[20240802,8680.79,8680.76,8695.6,8680.76,8695.6,31492087,3149209600.0,953],[20240802,8695.6,8696.85,8697.49,8693.82,8694.7,29249934,2924994560.0,954],[20240802,8694.7,8695.0,8695.65,8690.33,8690.33,26887198,2688720896.0,955],[20240802,8690.33,8690.61,8690.61,8684.59,8687.27,26125013,2612502528.0,956],[20240802,8687.27,8687.16,8688.27,8684.44,8684.44,21889507,2188951552.0,957],[20240802,8684.44,8685.26,8685.79,8683.06,8683.19,23848051,2384805888.0,958],[20240802,8683.19,8684.07,8687.82,8684.07,8687.82,24885644,2488565760.0,959],[20240802,8687.82,8687.87,8688.44,8679.75,8679.75,26906124,2690613248.0,1000],[20240802,8679.75,8680.04,8680.04,8668.06,8668.06,28024739,2802475008.0,1001],[20240802,8668.06,8667.86,8669.46,8657.71,8657.71,28631193,2863120384.0,1002],[20240802,8657.71,8657.57,8663.23,8657.57,8661.11,29571800,2957180928.0,1003],[20240802,8661.11,8660.48,8660.75,8658.89,8659.46,23009351,2300936192.0,1004],[20240802,8659.46,8659.44,8662.24,8659.44,8660.38,23133056,2313306112.0,1005],[20240802,8660.38,8660.23,8660.23,8652.97,8654.12,23875900,2387591168.0,1006],[20240802,8654.12,8654.06,8655.12,8648.46,8648.46,21825772,2182578176.0,1007],[20240802,8648.46,8648.5,8650.17,8648.49,8650.17,21703384,2170339328.0,1008],[20240802,8650.17,8650.44,8655.32,8650.44,8655.32,21924730,2192474112.0,1009],[20240802,8655.32,8655.26,8658.17,8654.35,8654.98,23894742,2389475328.0,1010],[20240802,8654.98,8655.3,8655.43,8650.06,8650.49,21199578,2119958528.0,1011],[20240802,8650.49,8650.09,8655.7,8650.09,8655.7,20074157,2007416832.0,1012],[20240802,8655.7,8656.09,8657.12,8653.92,8653.92,17804319,1780432896.0,1013],[20240802,8653.92,8653.85,8654.16,8651.55,8651.55,16476724,1647673344.0,1014],[20240802,8651.55,8651.48,8651.48,8646.87,8646.87,20037790,2003779584.0,1015],[20240802,8646.87,8646.7,8649.68,8644.36,8646.2,18358425,1835843584.0,1016],[20240802,8646.2,8646.36,8646.36,8643.16,8643.88,16656456,1665646592.0,1017],[20240802,8643.88,8643.88,8643.88,8642.0,8642.75,17289860,1728987136.0,1018],[20240802,8642.75,8642.59,8643.44,8641.17,8641.51,15872153,1587216384.0,1019],[20240802,8641.51,8641.92,8641.97,8639.33,8639.51,15424051,1542406144.0,1020],[20240802,8639.51,8639.83,8640.32,8636.73,8636.73,16090881,1609089024.0,1021],[20240802,8636.73,8636.86,8638.09,8636.51,8636.99,14972017,1497202688.0,1022],[20240802,8636.99,8637.41,8637.41,8633.07,8633.07,17306735,1730674688.0,1023],[20240802,8633.07,8632.68,8634.14,8631.04,8631.04,16624837,1662484480.0,1024],[20240802,8631.04,8631.22,8634.11,8631.22,8633.14,16026656,1602666496.0,1025],[20240802,8633.14,8632.44,8632.68,8629.64,8631.21,14862900,1486290944.0,1026],[20240802,8631.21,8630.79,8631.22,8629.32,8630.94,14554880,1455489024.0,1027],[20240802,8630.94,8630.25,8631.27,8629.48,8630.55,13979804,1397981184.0,1028],[20240802,8630.55,8630.82,8630.82,8628.53,8628.53,13477633,1347764224.0,1029],[20240802,8628.53,8627.77,8634.41,8627.77,8634.41,14473290,1447329792.0,1030],[20240802,8634.41,8638.8,8642.06,8636.43,8642.06,20361861,2036187136.0,1031],[20240802,8642.06,8642.06,8643.82,8634.84,8634.84,16503758,1650376704.0,1032],[20240802,8634.84,8634.51,8634.53,8626.84,8626.84,15573310,1557331968.0,1033],[20240802,8626.84,8626.92,8628.9,8626.79,8626.81,12474114,1247412224.0,1034],[20240802,8626.81,8626.75,8626.84,8621.62,8621.78,15132581,1513259008.0,1035],[20240802,8621.78,8621.62,8627.39,8621.62,8625.15,14400545,1440055296.0,1036],[20240802,8625.15,8624.95,8624.95,8622.16,8622.65,14123817,1412382720.0,1037],[20240802,8622.65,8623.25,8632.17,8623.25,8631.15,16123974,1612398592.0,1038],[20240802,8631.15,8630.85,8631.88,8630.51,8630.89,13628365,1362837504.0,1039],[20240802,8630.89,8631.42,8631.82,8627.84,8628.07,13933436,1393344512.0,1040],[20240802,8628.07,8628.07,8629.58,8628.07,8629.41,13417339,1341734912.0,1041],[20240802,8629.41,8629.09,8629.57,8626.58,8627.1,12039280,1203929088.0,1042],[20240802,8627.1,8626.86,8628.65,8626.37,8627.42,12171337,1217134592.0,1043],[20240802,8627.42,8627.72,8632.61,8627.72,8630.96,13075733,1307574272.0,1044],[20240802,8630.96,8631.04,8632.11,8623.22,8623.22,13839554,1383956480.0,1045],[20240802,8623.22,8622.93,8625.94,8622.07,8625.26,13917051,1391706112.0,1046],[20240802,8625.26,8625.71,8625.98,8624.01,8624.11,11280867,1128087552.0,1047],[20240802,8624.11,8624.14,8624.14,8620.27,8620.83,12552101,1255211008.0,1048],[20240802,8620.83,8620.88,8621.07,8617.9,8618.55,14959400,1495941120.0,1049],[20240802,8618.55,8619.5,8621.81,8619.5,8621.35,11506639,1150664704.0,1050],[20240802,8621.35,8621.87,8623.57,8621.75,8623.57,9424558,942456832.0,1051],[20240802,8623.57,8623.4,8623.4,8620.26,8620.26,9040355,904036352.0,1052],[20240802,8620.26,8620.49,8620.49,8619.07,8619.96,9057226,905723904.0,1053],[20240802,8619.96,8619.44,8619.92,8616.85,8616.85,9343622,934363136.0,1054],[20240802,8616.85,8617.06,8617.19,8614.6,8614.6,11727493,1172750336.0,1055],[20240802,8614.6,8613.66,8613.66,8610.66,8611.47,13657203,1365721088.0,1056],[20240802,8611.47,8611.18,8615.4,8611.18,8614.25,13177149,1317715968.0,1057],[20240802,8614.25,8614.37,8614.61,8612.2,8612.67,9749288,974929920.0,1058],[20240802,8612.67,8612.4,8614.02,8612.4,8612.69,9808437,980844544.0,1059],[20240802,8612.69,8612.68,8612.68,8608.14,8608.14,12508030,1250803712.0,1100],[20240802,8608.14,8608.11,8615.79,8607.83,8615.79,12087285,1208729600.0,1101],[20240802,8615.79,8618.41,8618.98,8616.52,8618.95,12467397,1246740480.0,1102],[20240802,8618.95,8619.38,8622.57,8619.38,8622.27,10335017,1033502720.0,1103],[20240802,8622.27,8621.94,8623.61,8621.81,8622.78,7917231,791724032.0,1104],[20240802,8622.78,8622.52,8623.24,8618.56,8618.61,8084181,808419328.0,1105],[20240802,8618.61,8618.88,8622.38,8618.88,8621.98,6882254,688226304.0,1106],[20240802,8621.98,8622.72,8623.55,8622.42,8623.29,7072307,707231744.0,1107],[20240802,8623.29,8623.71,8623.79,8622.14,8622.32,7527945,752795648.0,1108],[20240802,8622.32,8622.36,8623.97,8621.02,8623.97,7909041,790904832.0,1109],[20240802,8623.97,8623.6,8624.12,8622.05,8622.34,8889294,888930304.0,1110],[20240802,8622.34,8621.63,8621.63,8619.81,8619.81,9155043,915505152.0,1111],[20240802,8619.81,8618.88,8618.88,8616.48,8617.56,8473632,847364096.0,1112],[20240802,8617.56,8619.2,8620.75,8617.93,8618.88,8786236,878624768.0,1113],[20240802,8618.88,8619.62,8620.14,8618.82,8619.9,7229760,722976768.0,1114],[20240802,8619.9,8619.89,8620.4,8617.9,8618.66,7267770,726777856.0,1115],[20240802,8618.66,8618.09,8620.11,8617.92,8619.32,7754867,775487488.0,1116],[20240802,8619.32,8619.26,8621.62,8618.0,8621.28,8008161,800817152.0,1117],[20240802,8621.28,8621.41,8623.63,8619.62,8623.63,8195922,819593216.0,1118],[20240802,8623.63,8624.61,8633.19,8624.61,8633.01,11996845,1199685632.0,1119],[20240802,8633.01,8633.42,8634.58,8632.94,8634.33,7653124,765313024.0,1120],[20240802,8634.33,8634.48,8634.88,8627.52,8628.0,8581440,858144768.0,1121],[20240802,8628.0,8628.82,8628.97,8623.53,8623.53,7496982,749699072.0,1122],[20240802,8623.53,8622.89,8623.21,8620.78,8623.07,7909694,790970368.0,1123],[20240802,8623.07,8622.87,8623.77,8622.0,8622.18,7641161,764116992.0,1124],[20240802,8622.18,8622.33,8623.77,8622.33,8622.72,6886186,688619520.0,1125],[20240802,8622.72,8622.96,8623.55,8621.5,8621.74,6821468,682147840.0,1126],[20240802,8621.74,8621.48,8621.64,8619.33,8621.03,7828758,782876672.0,1127],[20240802,8621.03,8620.7,8621.16,8620.08,8620.33,6899129,689913856.0,1128],[20240802,8620.33,8620.34,8621.61,8619.59,8620.81,6681061,668106752.0,1129],[20240802,8620.81,8621.43,8623.13,8620.53,8622.91,7996202,799621120.0,1130],[20240802,8622.91,8623.56,8625.85,8622.41,8623.35,26008773,2600878080.0,1301],[20240802,8623.35,8623.24,8628.6,8623.24,8624.5,11567914,1156792320.0,1302],[20240802,8624.5,8624.24,8624.24,8617.25,8617.25,11644426,1164443648.0,1303],[20240802,8617.25,8617.43,8617.43,8614.41,8614.68,9664421,966443008.0,1304],[20240802,8614.68,8614.81,8620.78,8614.81,8620.26,9703250,970326016.0,1305],[20240802,8620.26,8620.21,8634.63,8620.21,8624.09,16492781,1649278976.0,1306],[20240802,8624.09,8622.69,8624.0,8615.83,8615.83,10247526,1024753664.0,1307],[20240802,8615.83,8616.27,8616.35,8613.02,8613.02,8482641,848265216.0,1308],[20240802,8613.02,8612.67,8613.03,8611.27,8611.27,9028722,902873088.0,1309],[20240802,8611.27,8611.15,8611.42,8610.27,8610.28,9710788,971079680.0,1310],[20240802,8610.28,8609.83,8611.52,8609.39,8609.96,11815969,1181597696.0,1311],[20240802,8609.96,8609.73,8611.97,8609.65,8611.2,9909032,990904320.0,1312],[20240802,8611.2,8610.74,8614.63,8610.74,8614.07,10019791,1001979904.0,1313],[20240802,8614.07,8614.31,8614.57,8611.87,8611.87,8798201,879820800.0,1314],[20240802,8611.87,8611.67,8611.8,8610.03,8610.24,8705791,870580224.0,1315],[20240802,8610.24,8610.25,8611.7,8609.54,8611.7,9650659,965066752.0,1316],[20240802,8611.7,8611.11,8612.19,8609.29,8609.29,9561364,956137472.0,1317],[20240802,8609.29,8608.76,8609.47,8607.75,8607.85,9995540,999555072.0,1318],[20240802,8607.85,8608.03,8608.61,8606.32,8607.88,10414972,1041498112.0,1319],[20240802,8607.88,8607.47,8608.94,8607.0,8608.94,9394904,939491328.0,1320],[20240802,8608.94,8608.51,8611.88,8608.51,8610.96,10529331,1052934144.0,1321],[20240802,8610.96,8610.21,8611.31,8608.02,8608.13,9776978,977698816.0,1322],[20240802,8608.13,8607.52,8608.32,8606.53,8606.8,10193461,1019346944.0,1323],[20240802,8606.8,8606.99,8607.57,8606.16,8606.16,11317733,1131773952.0,1324],[20240802,8606.16,8606.31,8606.48,8604.72,8604.8,13309040,1330905088.0,1325],[20240802,8604.8,8604.83,8605.31,8602.25,8602.25,13706845,1370685440.0,1326],[20240802,8602.25,8601.62,8602.11,8599.23,8599.23,14565040,1456504832.0,1327],[20240802,8599.23,8598.55,8598.55,8592.15,8592.33,19709614,1970962432.0,1328],[20240802,8592.33,8591.34,8598.74,8591.34,8594.6,17703557,1770356736.0,1329],[20240802,8594.6,8594.82,8595.26,8593.3,8593.59,11330836,1133084672.0,1330],[20240802,8593.59,8593.98,8596.27,8593.52,8593.52,13807116,1380712448.0,1331],[20240802,8593.52,8593.81,8594.57,8591.19,8591.87,11956708,1195671552.0,1332],[20240802,8591.87,8591.12,8591.28,8587.77,8588.72,12552429,1255243776.0,1333],[20240802,8588.72,8588.87,8589.1,8586.71,8587.41,11630663,1163067392.0,1334],[20240802,8587.41,8587.24,8589.55,8587.24,8588.8,10996602,1099661312.0,1335],[20240802,8588.8,8588.77,8589.02,8586.75,8587.08,9730120,973012992.0,1336],[20240802,8587.08,8586.91,8588.95,8586.88,8587.85,10175765,1017577472.0,1337],[20240802,8587.85,8587.88,8588.38,8586.26,8586.26,8533105,853311488.0,1338],[20240802,8586.26,8586.62,8586.89,8585.78,8586.21,9210092,921010176.0,1339],[20240802,8586.21,8586.4,8587.11,8585.88,8587.03,9084918,908492800.0,1340],[20240802,8587.03,8587.14,8594.69,8587.13,8592.24,13090807,1309081600.0,1341],[20240802,8592.24,8592.63,8592.93,8590.73,8590.73,8558007,855801856.0,1342],[20240802,8590.73,8590.57,8591.75,8590.31,8590.31,7217797,721780736.0,1343],[20240802,8590.31,8590.37,8591.01,8589.63,8589.66,7033313,703332352.0,1344],[20240802,8589.66,8589.67,8589.67,8585.14,8585.14,10570946,1057095680.0,1345],[20240802,8585.14,8584.97,8584.97,8579.76,8579.76,13632134,1363214336.0,1346],[20240802,8579.76,8579.1,8581.35,8579.1,8580.26,13497130,1349713920.0,1347],[20240802,8580.26,8580.12,8581.32,8579.59,8581.13,9609861,960987136.0,1348],[20240802,8581.13,8581.86,8584.06,8581.86,8584.06,8915180,891518976.0,1349],[20240802,8584.06,8584.01,8585.36,8584.01,8584.59,8824087,882409472.0,1350],[20240802,8584.59,8584.74,8585.43,8583.67,8583.75,9450937,945094656.0,1351],[20240802,8583.75,8584.3,8587.38,8584.3,8586.88,9640992,964100096.0,1352],[20240802,8586.88,8587.11,8587.38,8585.36,8586.1,9444384,944439296.0,1353],[20240802,8586.1,8585.7,8586.27,8575.83,8576.05,19785310,1978531840.0,1354],[20240802,8576.05,8575.64,8576.42,8574.23,8574.58,15640813,1564082176.0,1355],[20240802,8574.58,8574.59,8574.59,8567.61,8567.78,21004934,2100494336.0,1356],[20240802,8567.78,8568.82,8577.64,8568.82,8573.98,17608201,1760821248.0,1357],[20240802,8573.98,8574.15,8575.16,8570.92,8571.37,11396047,1139605504.0,1358],[20240802,8571.37,8571.02,8571.7,8570.65,8570.65,11452079,1145208832.0,1359],[20240802,8570.65,8570.66,8575.64,8570.66,8574.57,12491150,1249116160.0,1400],[20240802,8574.57,8574.16,8574.36,8572.64,8573.13,9739294,973930496.0,1401],[20240802,8573.13,8573.93,8582.14,8573.93,8581.91,12414804,1241481216.0,1402],[20240802,8581.91,8582.38,8584.03,8582.38,8584.03,10658111,1065811968.0,1403],[20240802,8584.03,8584.71,8586.56,8583.12,8583.79,10643367,1064337408.0,1404],[20240802,8583.79,8583.59,8583.88,8576.56,8577.41,12493445,1249345536.0,1405],[20240802,8577.41,8577.0,8577.69,8574.17,8575.2,11297414,1129742336.0,1406],[20240802,8575.2,8574.64,8575.31,8571.85,8572.04,11995044,1199505408.0,1407],[20240802,8572.04,8571.82,8572.35,8571.35,8571.49,12204105,1220411392.0,1408],[20240802,8571.49,8571.28,8571.28,8567.42,8568.6,14974967,1497497600.0,1409],[20240802,8568.6,8569.73,8570.76,8566.8,8567.15,12702835,1270284288.0,1410],[20240802,8567.15,8566.42,8567.71,8565.46,8565.46,11719464,1171947520.0,1411],[20240802,8565.46,8565.36,8566.33,8563.66,8563.66,11813836,1181384704.0,1412],[20240802,8563.66,8564.38,8564.76,8560.76,8560.76,13602314,1360232448.0,1413],[20240802,8560.76,8560.38,8560.4,8555.47,8556.13,18074818,1807482880.0,1414],[20240802,8556.13,8555.67,8555.67,8553.58,8553.58,18759015,1875902464.0,1415],[20240802,8553.58,8553.43,8553.76,8548.34,8548.34,18339913,1833992192.0,1416],[20240802,8548.34,8548.38,8552.27,8547.41,8551.75,19718461,1971847168.0,1417],[20240802,8551.75,8551.72,8556.44,8551.66,8556.44,14022728,1402273792.0,1418],[20240802,8556.44,8556.09,8558.07,8554.83,8556.35,11741420,1174142976.0,1419],[20240802,8556.35,8555.65,8556.27,8554.41,8554.41,8987925,898793472.0,1420],[20240802,8554.41,8554.84,8565.43,8554.71,8565.43,12610753,1261076480.0,1421],[20240802,8565.43,8565.37,8566.93,8565.37,8566.46,10300611,1030062080.0,1422],[20240802,8566.46,8565.84,8565.84,8559.03,8559.9,11509095,1150910464.0,1423],[20240802,8559.9,8559.54,8560.12,8557.33,8557.98,8692684,869269504.0,1424],[20240802,8557.98,8557.76,8558.39,8556.27,8556.49,8985960,898596864.0,1425],[20240802,8556.49,8557.52,8558.49,8556.16,8558.47,9592492,959250432.0,1426],[20240802,8558.47,8559.08,8559.98,8558.94,8559.24,9194362,919437312.0,1427],[20240802,8559.24,8559.28,8566.9,8558.83,8566.89,11772220,1177223168.0,1428],[20240802,8566.89,8567.17,8568.1,8565.45,8567.57,8964004,896401408.0,1429],[20240802,8567.57,8567.56,8570.55,8567.56,8568.85,9543013,954302464.0,1430],[20240802,8568.85,8568.64,8577.69,8568.64,8577.69,13088514,1308852224.0,1431],[20240802,8577.69,8576.75,8579.14,8573.47,8574.03,12849964,1284997120.0,1432],[20240802,8574.03,8573.72,8574.35,8570.8,8571.93,10622719,1062273024.0,1433],[20240802,8571.93,8572.12,8572.12,8565.17,8565.51,11551367,1155137536.0,1434],[20240802,8565.51,8565.86,8566.77,8564.89,8564.89,11594621,1159462912.0,1435],[20240802,8564.89,8564.96,8564.96,8562.52,8563.38,11319040,1131905024.0,1436],[20240802,8563.38,8562.5,8564.56,8561.99,8561.99,10869791,1086980096.0,1437],[20240802,8561.99,8563.08,8563.08,8560.81,8561.19,10588972,1058897920.0,1438],[20240802,8561.19,8561.31,8562.22,8560.59,8561.22,12032398,1203240960.0,1439],[20240802,8561.22,8561.17,8561.2,8559.26,8560.0,12126115,1212612608.0,1440],[20240802,8560.0,8560.62,8562.18,8558.0,8558.29,13583309,1358331904.0,1441],[20240802,8558.29,8556.41,8557.1,8550.15,8550.31,20990515,2099052544.0,1442],[20240802,8550.31,8550.26,8552.09,8547.56,8547.56,19318037,1931804672.0,1443],[20240802,8547.56,8547.76,8547.76,8545.44,8545.44,19013623,1901363200.0,1444],[20240802,8545.44,8545.46,8547.71,8542.39,8547.71,19399303,1939931136.0,1445],[20240802,8547.71,8547.97,8557.91,8547.97,8556.35,20970199,2097020928.0,1446],[20240802,8556.35,8555.48,8557.79,8555.45,8557.01,14674156,1467416576.0,1447],[20240802,8557.01,8556.29,8564.98,8556.29,8564.98,16409225,1640923136.0,1448],[20240802,8564.98,8564.71,8567.33,8564.38,8566.5,15336398,1533640704.0,1449],[20240802,8566.5,8567.04,8569.28,8566.71,8568.67,15382601,1538260992.0,1450],[20240802,8568.67,8567.61,8569.46,8566.5,8569.46,16754924,1675493376.0,1451],[20240802,8569.46,8568.19,8571.06,8568.04,8568.99,17896231,1789624320.0,1452],[20240802,8568.99,8568.16,8569.54,8567.17,8569.4,18265526,1826553856.0,1453],[20240802,8569.4,8569.84,8569.84,8563.41,8564.97,21213664,2121367552.0,1454],[20240802,8564.97,8564.04,8564.04,8560.49,8562.91,24203089,2420310016.0,1455],[20240802,8562.91,8561.68,8563.95,8561.11,8561.88,26024992,2602500096.0,1456],[20240802,8561.88,8561.83,8561.83,8560.06,8560.26,29764804,2976481280.0,1457],[20240802,8560.26,8560.07,8560.07,8560.07,8560.07,2340617,234061824.0,1458],[20240802,8560.07,8560.07,8560.07,8560.07,8560.07,0,0.0,1459],[20240802,8560.07,8553.6,8553.6,8553.55,8553.55,50808093,5080809472.0,1500],[20240805,8553.55,8475.45,8517.66,8470.92,8517.66,202063474,20206348288.0,931],[20240805,8517.66,8518.74,8525.42,8518.74,8523.36,80106322,8010633216.0,932],[20240805,8523.36,8521.86,8533.88,8521.31,8533.88,66835755,6683576320.0,933],[20240805,8533.88,8534.08,8538.86,8528.83,8538.78,59930081,5993009152.0,934],[20240805,8538.78,8540.39,8557.63,8540.39,8557.63,52458977,5245898752.0,935],[20240805,8557.63,8556.94,8580.97,8556.94,8580.97,53694371,5369438208.0,936],[20240805,8580.97,8583.15,8592.32,8580.83,8592.32,47567206,4756721664.0,937],[20240805,8592.32,8591.59,8593.52,8590.08,8592.47,42385114,4238512128.0,938],[20240805,8592.47,8594.25,8595.36,8585.56,8590.05,41822688,4182269952.0,939],[20240805,8590.05,8592.7,8610.15,8592.7,8609.98,44357950,4435795968.0,940],[20240805,8609.98,8608.79,8614.32,8606.24,8614.32,40943691,4094369792.0,941],[20240805,8614.32,8614.93,8615.34,8611.52,8614.49,35796574,3579658240.0,942],[20240805,8614.49,8615.22,8624.11,8615.22,8622.87,40627559,4062756864.0,943],[20240805,8622.87,8623.23,8625.24,8617.19,8619.76,34160711,3416072192.0,944],[20240805,8619.76,8620.2,8620.77,8606.65,8606.65,38006529,3800653824.0,945],[20240805,8606.65,8608.18,8616.26,8607.01,8612.13,36834745,3683475456.0,946],[20240805,8612.13,8610.68,8621.45,8610.68,8621.45,33921753,3392176128.0,947],[20240805,8621.45,8624.54,8638.61,8624.54,8638.61,36882586,3688259584.0,948],[20240805,8638.61,8639.87,8646.86,8628.74,8628.74,39402610,3940261888.0,949],[20240805,8628.74,8628.26,8628.26,8616.72,8622.08,34643223,3464323072.0,950],[20240805,8622.08,8622.21,8624.79,8612.89,8612.89,32199629,3219963904.0,951],[20240805,8612.89,8611.63,8611.63,8605.04,8608.22,33488804,3348881408.0,952],[20240805,8608.22,8608.75,8612.16,8603.61,8603.61,29236421,2923642880.0,953],[20240805,8603.61,8603.57,8603.57,8595.12,8596.06,29374125,2937413632.0,954],[20240805,8596.06,8595.85,8595.85,8586.49,8586.57,24496692,2449670144.0,955],[20240805,8586.57,8586.08,8586.08,8571.06,8571.19,29520682,2952069120.0,956],[20240805,8571.19,8571.01,8576.86,8570.24,8576.6,25940941,2594095104.0,957],[20240805,8576.6,8575.69,8575.69,8565.08,8565.49,24933243,2493325312.0,958],[20240805,8565.49,8565.5,8566.81,8561.63,8562.25,23278786,2327879680.0,959],[20240805,8562.25,8561.64,8561.64,8558.7,8559.07,21328682,2132869120.0,1000],[20240805,8559.07,8558.85,8558.85,8548.17,8548.17,26108713,2610872320.0,1001],[20240805,8548.17,8548.71,8548.71,8535.77,8535.77,30236662,3023667200.0,1002],[20240805,8535.77,8535.67,8536.24,8528.78,8528.78,27226433,2722643968.0,1003],[20240805,8528.78,8527.61,8527.86,8523.05,8523.86,29343570,2934358016.0,1004],[20240805,8523.86,8524.21,8531.41,8524.21,8527.58,25317858,2531786752.0,1005],[20240805,8527.58,8527.59,8529.05,8526.57,8528.7,20591402,2059141120.0,1006],[20240805,8528.7,8528.62,8547.02,8528.62,8539.52,27822970,2782298112.0,1007],[20240805,8539.52,8539.63,8539.63,8528.64,8532.54,21753190,2175320064.0,1008],[20240805,8532.54,8531.76,8532.42,8529.27,8529.83,17093088,1709309952.0,1009],[20240805,8529.83,8530.63,8531.2,8527.24,8528.36,16646627,1664663552.0,1010],[20240805,8528.36,8528.19,8528.19,8521.53,8521.57,20559618,2055962624.0,1011],[20240805,8521.57,8520.94,8520.94,8514.96,8518.13,26885152,2688516096.0,1012],[20240805,8518.13,8516.77,8516.77,8512.74,8514.65,20132977,2013298688.0,1013],[20240805,8514.65,8514.31,8514.37,8512.49,8513.06,17980939,1798094848.0,1014],[20240805,8513.06,8513.13,8513.13,8511.87,8511.9,16918108,1691811840.0,1015],[20240805,8511.9,8511.53,8517.69,8511.53,8517.34,17882964,1788297216.0,1016],[20240805,8517.34,8517.8,8523.23,8517.8,8522.36,15669649,1566965760.0,1017],[20240805,8522.36,8522.9,8526.59,8522.9,8523.39,15061800,1506181120.0,1018],[20240805,8523.39,8524.11,8528.93,8524.05,8528.02,12300607,1230061568.0,1019],[20240805,8528.02,8528.12,8528.12,8521.47,8523.92,14987745,1498775552.0,1020],[20240805,8523.92,8523.33,8525.63,8521.59,8525.63,12561277,1256128512.0,1021],[20240805,8525.63,8525.95,8527.29,8525.23,8527.07,11583151,1158316032.0,1022],[20240805,8527.07,8527.29,8528.88,8523.83,8528.54,12628943,1262895104.0,1023],[20240805,8528.54,8528.98,8541.6,8528.98,8541.6,14897142,1489715200.0,1024],[20240805,8541.6,8541.47,8541.47,8536.62,8537.53,11958018,1195802624.0,1025],[20240805,8537.53,8537.53,8537.89,8534.18,8535.68,10365492,1036550144.0,1026],[20240805,8535.68,8535.03,8539.27,8533.58,8539.27,10686781,1068679168.0,1027],[20240805,8539.27,8538.39,8551.81,8538.39,8551.81,14884853,1488486400.0,1028],[20240805,8551.81,8550.72,8550.72,8543.25,8543.73,11853976,1185398784.0,1029],[20240805,8543.73,8543.09,8543.74,8541.89,8542.38,9164709,916471808.0,1030],[20240805,8542.38,8541.39,8541.39,8537.4,8537.94,10898135,1089814528.0,1031],[20240805,8537.94,8537.4,8537.51,8534.11,8535.55,11708161,1170817024.0,1032],[20240805,8535.55,8534.94,8535.25,8531.26,8535.25,12121693,1212170240.0,1033],[20240805,8535.25,8536.1,8540.18,8536.1,8536.59,14269963,1426997248.0,1034],[20240805,8536.59,8536.25,8536.25,8530.73,8531.16,11725038,1172504576.0,1035],[20240805,8531.16,8530.88,8538.18,8530.1,8537.69,11412592,1141260288.0,1036],[20240805,8537.69,8537.58,8537.58,8533.1,8533.1,9495992,949600256.0,1037],[20240805,8533.1,8533.09,8533.34,8530.04,8530.04,9461425,946143232.0,1038],[20240805,8530.04,8529.75,8532.21,8529.28,8532.17,9170114,917012480.0,1039],[20240805,8532.17,8532.45,8532.61,8529.93,8529.93,9472564,947257344.0,1040],[20240805,8529.93,8530.1,8531.43,8529.71,8530.48,8553256,855326720.0,1041],[20240805,8530.48,8530.47,8535.83,8530.47,8535.83,9805651,980566016.0,1042],[20240805,8535.83,8535.56,8539.34,8535.56,8539.22,8964169,896417792.0,1043],[20240805,8539.22,8539.71,8540.45,8535.89,8536.46,9785990,978599936.0,1044],[20240805,8536.46,8536.93,8538.27,8535.94,8537.67,9451102,945111040.0,1045],[20240805,8537.67,8537.39,8545.54,8537.39,8543.93,10023066,1002307584.0,1046],[20240805,8543.93,8543.74,8543.74,8536.13,8536.68,10571935,1057193984.0,1047],[20240805,8536.68,8537.53,8540.62,8537.39,8539.8,8457900,845791232.0,1048],[20240805,8539.8,8540.32,8542.45,8540.32,8541.57,8952045,895205376.0,1049],[20240805,8541.57,8542.09,8544.62,8541.93,8543.65,9160777,916078592.0,1050],[20240805,8543.65,8543.64,8549.01,8541.89,8549.01,10237369,1023737856.0,1051],[20240805,8549.01,8549.04,8553.16,8549.04,8553.05,9720290,972029952.0,1052],[20240805,8553.05,8553.01,8554.09,8552.0,8553.65,9311674,931168256.0,1053],[20240805,8553.65,8553.73,8558.61,8553.67,8556.42,11930490,1193050112.0,1054],[20240805,8556.42,8556.12,8556.12,8544.66,8544.66,13439128,1343913984.0,1055],[20240805,8544.66,8544.06,8549.82,8543.22,8549.68,8380732,838074368.0,1056],[20240805,8549.68,8550.09,8550.22,8547.75,8549.48,7181751,718176256.0,1057],[20240805,8549.48,8548.79,8548.79,8536.57,8537.96,14591416,1459142656.0,1058],[20240805,8537.96,8537.22,8537.22,8533.38,8534.15,7030037,703004672.0,1059],[20240805,8534.15,8533.78,8539.13,8533.78,8539.13,6603890,660389888.0,1100],[20240805,8539.13,8539.58,8549.7,8539.58,8545.3,9259080,925908992.0,1101],[20240805,8545.3,8544.92,8547.45,8544.92,8547.27,6718414,671842304.0,1102],[20240805,8547.27,8547.35,8547.47,8542.76,8542.96,7065427,706543616.0,1103],[20240805,8542.96,8542.68,8542.8,8540.76,8542.8,5965240,596525056.0,1104],[20240805,8542.8,8542.48,8543.02,8540.14,8540.48,6181346,618135552.0,1105],[20240805,8540.48,8539.94,8540.34,8538.05,8540.34,6299968,629997568.0,1106],[20240805,8540.34,8540.17,8540.17,8535.28,8535.28,7391139,739115008.0,1107],[20240805,8535.28,8535.27,8535.27,8530.11,8534.0,11206810,1120681984.0,1108],[20240805,8534.0,8533.72,8537.27,8533.72,8537.05,6469871,646987776.0,1109],[20240805,8537.05,8537.31,8543.45,8537.31,8543.45,6618144,661815296.0,1110],[20240805,8543.45,8545.0,8559.11,8545.0,8559.11,11740273,1174028288.0,1111],[20240805,8559.11,8559.99,8569.81,8559.89,8569.81,10598307,1059831808.0,1112],[20240805,8569.81,8571.13,8580.75,8571.13,8579.76,15202375,1520238592.0,1113],[20240805,8579.76,8579.49,8579.49,8570.05,8570.05,9372131,937213952.0,1114],[20240805,8570.05,8569.96,8571.15,8566.86,8566.86,7245816,724582400.0,1115],[20240805,8566.86,8565.29,8573.78,8565.29,8573.67,8036998,803700736.0,1116],[20240805,8573.67,8573.39,8575.16,8570.99,8574.78,7156030,715603968.0,1117],[20240805,8574.78,8574.84,8575.73,8571.22,8571.22,7098198,709820416.0,1118],[20240805,8571.22,8571.28,8572.69,8570.18,8572.69,6659598,665960448.0,1119],[20240805,8572.69,8572.47,8581.36,8572.03,8581.36,8735775,873578496.0,1120],[20240805,8581.36,8581.26,8596.03,8581.26,8590.86,18368093,1836810240.0,1121],[20240805,8590.86,8590.99,8591.37,8585.92,8586.69,9451593,945160192.0,1122],[20240805,8586.69,8586.45,8594.3,8586.04,8590.89,9054282,905428992.0,1123],[20240805,8590.89,8589.77,8589.77,8581.83,8581.83,7868899,786890752.0,1124],[20240805,8581.83,8582.7,8588.02,8581.08,8588.02,7329537,732954624.0,1125],[20240805,8588.02,8588.16,8588.16,8585.83,8586.27,7103601,710361088.0,1126],[20240805,8586.27,8587.44,8590.01,8585.34,8585.34,8660901,866091008.0,1127],[20240805,8585.34,8584.56,8585.15,8583.21,8583.21,7058218,705822720.0,1128],[20240805,8583.21,8583.28,8584.44,8582.11,8584.26,6364684,636469248.0,1129],[20240805,8584.26,8583.92,8585.67,8583.92,8584.96,7479775,747978752.0,1130],[20240805,8584.96,8584.57,8585.02,8543.71,8543.71,60522978,6052298752.0,1301],[20240805,8543.71,8544.81,8548.31,8539.73,8540.4,17316897,1731690496.0,1302],[20240805,8540.4,8540.46,8548.15,8540.46,8547.16,11395064,1139507200.0,1303],[20240805,8547.16,8548.17,8565.81,8546.3,8563.07,12596664,1259667456.0,1304],[20240805,8563.07,8562.2,8562.2,8552.47,8552.47,9816958,981696512.0,1305],[20240805,8552.47,8551.09,8551.09,8543.4,8543.41,12034528,1203453952.0,1306],[20240805,8543.41,8543.49,8543.49,8530.86,8530.86,14063525,1406353408.0,1307],[20240805,8530.86,8530.72,8530.72,8524.44,8525.14,15808418,1580843008.0,1308],[20240805,8525.14,8525.65,8530.4,8523.78,8523.8,12392848,1239285760.0,1309],[20240805,8523.8,8523.23,8523.23,8518.7,8519.4,12277013,1227702272.0,1310],[20240805,8519.4,8518.65,8519.01,8515.89,8515.89,12891577,1289158656.0,1311],[20240805,8515.89,8515.42,8516.23,8512.42,8513.33,13561354,1356136448.0,1312],[20240805,8513.33,8514.72,8515.64,8509.64,8510.48,12963666,1296367616.0,1313],[20240805,8510.48,8509.89,8515.09,8508.65,8513.81,12158884,1215889408.0,1314],[20240805,8513.81,8513.43,8513.93,8510.22,8511.19,10383352,1038336000.0,1315],[20240805,8511.19,8510.97,8510.97,8500.91,8500.91,19217439,1921744896.0,1316],[20240805,8500.91,8500.31,8502.88,8500.31,8500.71,17357365,1735737344.0,1317],[20240805,8500.71,8499.77,8500.54,8490.1,8490.1,19570675,1957068800.0,1318],[20240805,8490.1,8489.55,8489.55,8484.18,8484.44,24920053,2492006400.0,1319],[20240805,8484.44,8484.21,8487.18,8484.19,8484.31,18379233,1837924352.0,1320],[20240805,8484.31,8483.95,8484.37,8479.48,8479.91,17697659,1769766912.0,1321],[20240805,8479.91,8479.25,8481.48,8475.78,8476.2,18510960,1851097088.0,1322],[20240805,8476.2,8476.83,8486.61,8476.83,8484.34,18684960,1868496896.0,1323],[20240805,8484.34,8483.71,8483.71,8478.37,8478.44,14277665,1427767296.0,1324],[20240805,8478.44,8479.26,8481.71,8479.14,8481.29,13412260,1341227008.0,1325],[20240805,8481.29,8481.41,8483.51,8479.76,8483.51,12753950,1275396096.0,1326],[20240805,8483.51,8483.59,8485.43,8481.8,8482.83,10904198,1090420736.0,1327],[20240805,8482.83,8482.72,8483.72,8480.93,8481.37,10186577,1018658816.0,1328],[20240805,8481.37,8481.41,8484.43,8480.74,8484.06,11824651,1182466048.0,1329],[20240805,8484.06,8484.22,8484.28,8479.89,8479.89,11217131,1121714176.0,1330],[20240805,8479.89,8479.65,8481.57,8478.66,8480.2,12581263,1258127360.0,1331],[20240805,8480.2,8479.99,8482.42,8477.22,8477.22,11851193,1185120256.0,1332],[20240805,8477.22,8476.82,8478.84,8476.18,8477.08,11189607,1118961664.0,1333],[20240805,8477.08,8476.75,8477.15,8469.96,8469.96,14591579,1459159040.0,1334],[20240805,8469.96,8469.58,8469.58,8456.2,8456.2,29706147,2970615808.0,1335],[20240805,8456.2,8456.02,8456.02,8441.69,8441.69,36605777,3660578816.0,1336],[20240805,8441.69,8440.56,8440.56,8433.96,8434.25,36786657,3678666752.0,1337],[20240805,8434.25,8432.63,8432.63,8424.22,8427.37,34048239,3404824576.0,1338],[20240805,8427.37,8427.08,8465.31,8427.08,8465.31,34073469,3407347712.0,1339],[20240805,8465.31,8469.79,8485.37,8467.14,8467.14,24104132,2410414080.0,1340],[20240805,8467.14,8466.2,8481.91,8464.73,8481.91,15092602,1509261312.0,1341],[20240805,8481.91,8483.81,8483.81,8472.33,8472.33,13640654,1364066304.0,1342],[20240805,8472.33,8471.54,8476.29,8470.33,8470.33,10234420,1023442944.0,1343],[20240805,8470.33,8469.79,8469.79,8457.37,8457.39,13822843,1382285312.0,1344],[20240805,8457.39,8456.79,8466.53,8455.46,8464.01,12157574,1215758336.0,1345],[20240805,8464.01,8463.61,8465.13,8458.75,8459.12,9744867,974487552.0,1346],[20240805,8459.12,8459.59,8463.31,8459.22,8460.98,9813023,981303296.0,1347],[20240805,8460.98,8461.09,8461.84,8456.06,8456.06,9394574,939458560.0,1348],[20240805,8456.06,8455.91,8456.36,8450.4,8450.4,11295449,1129545728.0,1349],[20240805,8450.4,8449.72,8449.72,8440.94,8440.94,15047710,1504772096.0,1350],[20240805,8440.94,8441.59,8445.67,8440.2,8441.56,14998888,1499889664.0,1351],[20240805,8441.56,8441.47,8442.01,8438.48,8442.01,12500981,1250099200.0,1352],[20240805,8442.01,8442.87,8442.87,8437.84,8438.13,12180185,1218019328.0,1353],[20240805,8438.13,8437.66,8437.66,8427.15,8428.11,18641706,1864171520.0,1354],[20240805,8428.11,8433.54,8454.24,8433.54,8452.86,24444918,2444492800.0,1355],[20240805,8452.86,8452.37,8454.06,8449.0,8450.94,11831532,1183154176.0,1356],[20240805,8450.94,8452.04,8452.12,8447.02,8447.99,11534982,1153499136.0,1357],[20240805,8447.99,8443.87,8443.87,8421.24,8421.24,27534611,2753462272.0,1358],[20240805,8421.24,8420.56,8422.7,8419.01,8419.01,20970853,2097086464.0,1359],[20240805,8419.01,8419.11,8424.35,8418.67,8418.67,18192783,1819279360.0,1400],[20240805,8418.67,8418.71,8418.71,8413.86,8417.02,19619177,1961918464.0,1401],[20240805,8417.02,8417.82,8423.39,8416.81,8421.52,15957351,1595736064.0,1402],[20240805,8421.52,8420.85,8437.26,8420.85,8437.26,15824312,1582432256.0,1403],[20240805,8437.26,8436.68,8439.47,8433.17,8438.51,11917382,1191739392.0,1404],[20240805,8438.51,8439.26,8441.61,8429.88,8430.77,13310678,1331068928.0,1405],[20240805,8430.77,8431.69,8446.9,8431.69,8446.9,13026580,1302659072.0,1406],[20240805,8446.9,8446.93,8452.98,8446.47,8450.19,12545874,1254588416.0,1407],[20240805,8450.19,8449.76,8449.76,8441.77,8442.23,11970467,1197047808.0,1408],[20240805,8442.23,8444.09,8447.76,8442.16,8442.16,9011189,901120000.0,1409],[20240805,8442.16,8442.2,8442.2,8431.36,8431.65,12804087,1280409600.0,1410],[20240805,8431.65,8432.5,8432.5,8420.5,8420.5,14887148,1488715776.0,1411],[20240805,8420.5,8420.51,8420.51,8412.73,8413.44,16347949,1634795520.0,1412],[20240805,8413.44,8413.99,8428.53,8413.99,8428.53,15368836,1536884736.0,1413],[20240805,8428.53,8429.56,8432.35,8427.19,8427.19,10510000,1051000832.0,1414],[20240805,8427.19,8428.14,8433.17,8428.14,8430.43,9116047,911605760.0,1415],[20240805,8430.43,8430.57,8433.13,8430.1,8431.58,8918458,891846656.0,1416],[20240805,8431.58,8432.37,8436.24,8430.83,8435.23,9569228,956923904.0,1417],[20240805,8435.23,8435.91,8449.41,8435.91,8444.06,13872978,1387298816.0,1418],[20240805,8444.06,8445.95,8445.95,8437.51,8437.89,9889698,988971008.0,1419],[20240805,8437.89,8437.14,8441.26,8433.97,8441.26,10040433,1004044288.0,1420],[20240805,8441.26,8440.99,8440.99,8431.84,8431.84,8766085,876609536.0,1421],[20240805,8431.84,8432.06,8432.06,8429.36,8429.36,9537444,953745408.0,1422],[20240805,8429.36,8429.77,8429.77,8424.2,8425.4,10056491,1005649920.0,1423],[20240805,8425.4,8424.86,8424.86,8419.98,8420.15,13842835,1384284160.0,1424],[20240805,8420.15,8420.5,8420.5,8416.5,8416.63,12148398,1214840832.0,1425],[20240805,8416.63,8416.34,8416.91,8414.39,8414.96,13120953,1312096256.0,1426],[20240805,8414.96,8415.72,8426.55,8415.2,8422.67,15340659,1534066688.0,1427],[20240805,8422.67,8424.01,8424.01,8418.3,8418.4,9745193,974520320.0,1428],[20240805,8418.4,8419.03,8419.7,8417.73,8417.73,9803521,980353024.0,1429],[20240805,8417.73,8418.63,8420.31,8417.39,8419.68,10435288,1043529728.0,1430],[20240805,8419.68,8420.21,8426.71,8419.94,8420.57,15102759,1510277120.0,1431],[20240805,8420.57,8421.58,8432.16,8421.09,8432.16,11051653,1105166336.0,1432],[20240805,8432.16,8434.43,8434.43,8426.17,8427.74,12540958,1254096896.0,1433],[20240805,8427.74,8428.3,8428.3,8424.75,8424.75,10473628,1047363584.0,1434],[20240805,8424.75,8425.93,8425.99,8424.75,8425.77,9257934,925794304.0,1435],[20240805,8425.77,8425.86,8432.9,8425.82,8432.23,12667114,1266712576.0,1436],[20240805,8432.23,8432.36,8432.36,8429.24,8429.62,10561773,1056178176.0,1437],[20240805,8429.62,8430.1,8430.1,8428.52,8429.07,9212715,921272320.0,1438],[20240805,8429.07,8429.34,8429.7,8422.87,8423.24,13095394,1309540352.0,1439],[20240805,8423.24,8423.52,8425.31,8423.03,8425.31,12264067,1226407936.0,1440],[20240805,8425.31,8425.46,8430.56,8425.46,8429.78,13529898,1352990720.0,1441],[20240805,8429.78,8430.47,8430.47,8428.14,8429.09,11145370,1114537984.0,1442],[20240805,8429.09,8428.82,8428.82,8424.23,8424.23,12337799,1233780736.0,1443],[20240805,8424.23,8424.75,8425.0,8424.02,8425.0,13156015,1315602432.0,1444],[20240805,8425.0,8425.62,8425.62,8420.61,8420.69,15021823,1502183424.0,1445],[20240805,8420.69,8420.48,8420.59,8416.29,8416.29,18098413,1809842176.0,1446],[20240805,8416.29,8417.04,8421.08,8415.39,8420.97,19937351,1993736192.0,1447],[20240805,8420.97,8420.79,8420.79,8418.32,8418.32,17868381,1786839040.0,1448],[20240805,8418.32,8418.24,8420.37,8417.38,8420.37,19004447,1900445696.0,1449],[20240805,8420.37,8419.37,8420.12,8417.0,8420.11,20198515,2019852288.0,1450],[20240805,8420.11,8419.54,8421.31,8418.77,8419.76,21242172,2124218368.0,1451],[20240805,8419.76,8419.32,8420.87,8411.63,8411.63,24317120,2431713280.0,1452],[20240805,8411.63,8410.27,8412.46,8410.07,8410.75,23090289,2309029888.0,1453],[20240805,8410.75,8411.3,8411.3,8406.43,8406.43,25201204,2520121344.0,1454],[20240805,8406.43,8407.02,8408.58,8402.21,8402.7,28290245,2829025280.0,1455],[20240805,8402.7,8402.03,8402.11,8399.89,8400.74,31969435,3196944384.0,1456],[20240805,8400.74,8398.6,8399.54,8397.29,8397.29,33358470,3335847936.0,1457],[20240805,8397.29,8398.18,8398.18,8398.18,8398.18,2466774,246677504.0,1458],[20240805,8398.18,8398.18,8398.18,8398.18,8398.18,0,0.0,1459],[20240805,8398.18,8395.05,8395.05,8395.04,8395.05,51721666,5172166656.0,1500],[20240806,8395.05,8481.73,8525.72,8481.73,8507.96,202128722,20212873216.0,931],[20240806,8507.96,8507.75,8507.75,8496.84,8497.75,88034130,8803414016.0,932],[20240806,8497.75,8495.62,8496.62,8486.04,8486.31,74883246,7488325632.0,933],[20240806,8486.31,8486.57,8505.1,8486.57,8500.66,72953069,7295307776.0,934],[20240806,8500.66,8501.29,8501.29,8480.1,8480.1,59027199,5902721024.0,935],[20240806,8480.1,8478.96,8486.21,8478.96,8480.78,54130596,5413060608.0,936],[20240806,8480.78,8478.67,8478.67,8468.65,8473.12,47999173,4799918080.0,937],[20240806,8473.12,8472.97,8493.61,8472.97,8493.61,50010389,5001039872.0,938],[20240806,8493.61,8494.57,8494.57,8482.9,8482.9,44743221,4474322944.0,939],[20240806,8482.9,8482.21,8482.77,8472.47,8474.07,39095410,3909541888.0,940],[20240806,8474.07,8473.91,8481.37,8473.27,8473.27,38298901,3829891072.0,941],[20240806,8473.27,8473.87,8474.5,8466.46,8468.91,33018338,3301834752.0,942],[20240806,8468.91,8472.12,8483.06,8471.55,8483.06,37190604,3719061504.0,943],[20240806,8483.06,8483.13,8483.71,8471.45,8471.5,29563527,2956353536.0,944],[20240806,8471.5,8471.09,8479.11,8471.09,8473.27,28601622,2860163072.0,945],[20240806,8473.27,8473.71,8473.71,8468.0,8471.05,28252150,2825216000.0,946],[20240806,8471.05,8470.88,8473.08,8469.86,8472.16,21639405,2163941376.0,947],[20240806,8472.16,8469.96,8470.5,8465.72,8469.17,25135257,2513526784.0,948],[20240806,8469.17,8469.19,8474.95,8469.19,8473.13,23633664,2363367424.0,949],[20240806,8473.13,8473.16,8484.53,8473.16,8482.28,24321220,2432122880.0,950],[20240806,8482.28,8482.81,8501.34,8482.81,8501.34,28762430,2876243968.0,951],[20240806,8501.34,8502.57,8520.34,8502.45,8515.43,41176013,4117602304.0,952],[20240806,8515.43,8516.33,8516.72,8511.38,8511.38,28836731,2883674112.0,953],[20240806,8511.38,8508.12,8508.12,8498.58,8502.22,25311549,2531155968.0,954],[20240806,8502.22,8502.2,8502.2,8495.85,8496.04,21118639,2111864832.0,955],[20240806,8496.04,8496.14,8496.14,8493.59,8493.59,18365963,1836597248.0,956],[20240806,8493.59,8492.45,8499.72,8492.45,8496.16,23557971,2355798016.0,957],[20240806,8496.16,8495.63,8495.63,8490.81,8491.02,19548970,1954897920.0,958],[20240806,8491.02,8491.13,8491.13,8478.15,8478.23,20224812,2022481920.0,959],[20240806,8478.23,8478.0,8478.02,8470.0,8470.0,18330983,1833099264.0,1000],[20240806,8470.0,8469.56,8469.56,8463.16,8463.43,23612857,2361286656.0,1001],[20240806,8463.43,8462.92,8462.92,8455.51,8455.51,21034751,2103476224.0,1002],[20240806,8455.51,8455.29,8455.29,8451.08,8451.26,22502433,2250244096.0,1003],[20240806,8451.26,8451.18,8451.89,8448.5,8450.52,23491697,2349170688.0,1004],[20240806,8450.52,8448.92,8448.92,8440.19,8440.36,19682333,1968234496.0,1005],[20240806,8440.36,8440.5,8441.04,8436.97,8441.01,19419127,1941913600.0,1006],[20240806,8441.01,8441.16,8441.82,8439.8,8440.36,16635157,1663516672.0,1007],[20240806,8440.36,8440.5,8445.46,8440.19,8443.98,17156822,1715683328.0,1008],[20240806,8443.98,8444.19,8444.51,8440.79,8443.36,13922785,1392279552.0,1009],[20240806,8443.36,8442.72,8442.72,8436.2,8436.22,14052055,1405206528.0,1010],[20240806,8436.22,8436.16,8439.08,8435.47,8437.56,16369409,1636941824.0,1011],[20240806,8437.56,8437.49,8438.55,8436.38,8437.52,13696522,1369653248.0,1012],[20240806,8437.52,8438.76,8442.07,8437.87,8438.85,18467381,1846738944.0,1013],[20240806,8438.85,8437.85,8437.94,8432.25,8433.51,15051479,1505148928.0,1014],[20240806,8433.51,8432.39,8432.39,8423.32,8423.32,16149535,1614954496.0,1015],[20240806,8423.32,8421.57,8421.57,8417.06,8417.06,21514148,2151415808.0,1016],[20240806,8417.06,8416.09,8416.33,8413.48,8416.33,20074322,2007433216.0,1017],[20240806,8416.33,8416.46,8416.46,8409.64,8409.9,17661941,1766195200.0,1018],[20240806,8409.9,8409.61,8422.0,8409.61,8421.83,20036967,2003697664.0,1019],[20240806,8421.83,8422.48,8426.64,8422.48,8424.98,15900664,1590067200.0,1020],[20240806,8424.98,8424.98,8427.67,8424.98,8427.61,14684313,1468432384.0,1021],[20240806,8427.61,8428.12,8437.47,8428.12,8437.43,17005927,1700593664.0,1022],[20240806,8437.43,8436.89,8436.89,8430.22,8430.22,14832425,1483243520.0,1023],[20240806,8430.22,8429.81,8431.87,8428.55,8428.55,11151759,1115176960.0,1024],[20240806,8428.55,8428.34,8428.95,8426.13,8426.36,10826375,1082638336.0,1025],[20240806,8426.36,8426.63,8432.38,8426.54,8428.49,13553492,1355350016.0,1026],[20240806,8428.49,8427.89,8433.47,8427.89,8433.45,9890029,989003776.0,1027],[20240806,8433.45,8434.08,8437.57,8434.03,8437.57,12098265,1209827328.0,1028],[20240806,8437.57,8437.33,8445.6,8437.33,8445.6,12169533,1216954368.0,1029],[20240806,8445.6,8446.71,8449.05,8445.88,8448.75,13993076,1399308288.0,1030],[20240806,8448.75,8447.88,8447.88,8444.93,8444.93,13733550,1373356032.0,1031],[20240806,8444.93,8444.76,8445.27,8443.94,8444.46,10635663,1063567360.0,1032],[20240806,8444.46,8444.53,8445.51,8440.07,8440.07,11918368,1191837696.0,1033],[20240806,8440.07,8440.11,8442.75,8439.29,8442.53,9308560,930856960.0,1034],[20240806,8442.53,8443.0,8443.91,8439.34,8443.88,9343784,934379520.0,1035],[20240806,8443.88,8443.21,8448.55,8443.21,8448.3,12312894,1231290368.0,1036],[20240806,8448.3,8448.96,8449.45,8445.94,8445.94,12265543,1226555392.0,1037],[20240806,8445.94,8445.43,8446.51,8444.93,8445.36,9236470,923648000.0,1038],[20240806,8445.36,8444.85,8445.48,8442.68,8443.16,8525568,852557824.0,1039],[20240806,8443.16,8443.92,8445.48,8443.92,8443.96,9486325,948633600.0,1040],[20240806,8443.96,8443.61,8444.0,8442.13,8442.19,8864718,886472704.0,1041],[20240806,8442.19,8442.27,8442.51,8440.04,8440.72,8329288,832929792.0,1042],[20240806,8440.72,8440.37,8442.27,8439.94,8439.94,8488212,848822272.0,1043],[20240806,8439.94,8439.75,8440.69,8438.13,8439.37,8032575,803258368.0,1044],[20240806,8439.37,8439.91,8442.45,8439.35,8442.16,9049531,904953856.0,1045],[20240806,8442.16,8442.07,8442.07,8435.79,8435.79,9363122,936312832.0,1046],[20240806,8435.79,8435.8,8448.44,8435.8,8447.76,14362861,1436286976.0,1047],[20240806,8447.76,8448.13,8448.2,8441.56,8441.79,8811305,881131520.0,1048],[20240806,8441.79,8441.5,8442.1,8439.06,8440.34,7088037,708804608.0,1049],[20240806,8440.34,8440.25,8443.77,8440.25,8443.75,7443241,744325120.0,1050],[20240806,8443.75,8442.95,8443.07,8437.92,8437.92,8218205,821821440.0,1051],[20240806,8437.92,8437.59,8438.88,8437.07,8437.15,7425548,742555648.0,1052],[20240806,8437.15,8436.33,8437.37,8434.5,8434.5,7545641,754565120.0,1053],[20240806,8434.5,8435.1,8441.42,8435.1,8441.42,9147340,914735104.0,1054],[20240806,8441.42,8441.74,8441.74,8440.55,8441.2,7731270,773128192.0,1055],[20240806,8441.2,8441.32,8445.85,8441.32,8445.85,8885523,888553472.0,1056],[20240806,8445.85,8447.13,8452.35,8447.13,8451.4,12877977,1287798784.0,1057],[20240806,8451.4,8451.29,8451.29,8448.34,8450.04,8723981,872398848.0,1058],[20240806,8450.04,8450.14,8450.88,8449.41,8449.85,7519428,751943680.0,1059],[20240806,8449.85,8450.01,8451.75,8449.99,8451.75,7658856,765886464.0,1100],[20240806,8451.75,8451.65,8462.94,8451.65,8462.58,13031659,1303166976.0,1101],[20240806,8462.58,8463.0,8472.03,8463.0,8471.14,15632294,1563230208.0,1102],[20240806,8471.14,8467.68,8467.68,8464.93,8466.25,11518270,1151827968.0,1103],[20240806,8466.25,8466.63,8468.9,8466.43,8468.9,7973920,797392896.0,1104],[20240806,8468.9,8469.02,8469.79,8463.5,8463.59,10206895,1020690432.0,1105],[20240806,8463.59,8464.29,8471.07,8464.29,8471.07,7069688,706969600.0,1106],[20240806,8471.07,8472.27,8476.26,8472.27,8475.42,10408583,1040859136.0,1107],[20240806,8475.42,8475.81,8476.67,8475.22,8475.41,8184783,818479104.0,1108],[20240806,8475.41,8475.79,8475.79,8466.23,8466.23,10062061,1006206976.0,1109],[20240806,8466.23,8466.26,8466.54,8462.93,8463.67,7710791,771080192.0,1110],[20240806,8463.67,8463.69,8464.04,8460.48,8460.49,9352798,935280640.0,1111],[20240806,8460.49,8459.12,8459.7,8456.64,8457.22,7734058,773406720.0,1112],[20240806,8457.22,8456.95,8457.61,8453.28,8453.28,7965072,796508160.0,1113],[20240806,8453.28,8453.36,8456.83,8453.36,8456.39,7045108,704512000.0,1114],[20240806,8456.39,8456.4,8456.81,8452.79,8452.79,6435463,643547136.0,1115],[20240806,8452.79,8452.38,8453.67,8445.37,8446.19,11118172,1111818240.0,1116],[20240806,8446.19,8446.01,8446.64,8445.08,8446.0,6761175,676118528.0,1117],[20240806,8446.0,8445.53,8447.41,8444.88,8444.88,6615194,661520384.0,1118],[20240806,8444.88,8445.27,8446.16,8444.06,8444.68,6036840,603684864.0,1119],[20240806,8444.68,8444.45,8444.72,8441.29,8441.4,6654515,665452544.0,1120],[20240806,8441.4,8440.92,8442.62,8440.92,8442.53,6812296,681230336.0,1121],[20240806,8442.53,8442.2,8443.19,8433.6,8434.33,10916486,1091649536.0,1122],[20240806,8434.33,8435.13,8439.45,8434.99,8438.35,7456513,745652224.0,1123],[20240806,8438.35,8438.36,8439.66,8436.73,8437.55,7369023,736903168.0,1124],[20240806,8437.55,8437.26,8437.26,8434.46,8435.33,8897651,889765888.0,1125],[20240806,8435.33,8434.86,8437.13,8434.86,8435.16,8422349,842235904.0,1126],[20240806,8435.16,8435.6,8437.2,8435.16,8435.46,7638535,763854848.0,1127],[20240806,8435.46,8435.64,8437.79,8435.64,8437.22,7196988,719699968.0,1128],[20240806,8437.22,8437.63,8437.9,8434.61,8435.8,7051008,705101824.0,1129],[20240806,8435.8,8435.95,8438.82,8435.95,8437.24,7783536,778354688.0,1130],[20240806,8437.24,8439.0,8439.0,8434.2,8435.03,23741225,2374123520.0,1301],[20240806,8435.03,8434.98,8435.11,8431.04,8433.45,10085161,1008517120.0,1302],[20240806,8433.45,8433.06,8437.84,8432.74,8433.54,8723324,872333312.0,1303],[20240806,8433.54,8433.1,8434.28,8430.58,8430.58,7355095,735510528.0,1304],[20240806,8430.58,8430.38,8432.87,8430.38,8431.85,7793697,779370496.0,1305],[20240806,8431.85,8431.49,8432.02,8424.46,8424.46,10255391,1025540096.0,1306],[20240806,8424.46,8422.98,8422.98,8417.43,8417.43,15381292,1538129920.0,1307],[20240806,8417.43,8416.98,8417.33,8410.58,8411.01,13791714,1379172352.0,1308],[20240806,8411.01,8410.43,8411.29,8409.75,8410.73,11009217,1100922880.0,1309],[20240806,8410.73,8410.7,8411.28,8408.39,8408.94,8825395,882540544.0,1310],[20240806,8408.94,8408.56,8408.83,8407.63,8408.24,9942457,994246656.0,1311],[20240806,8408.24,8407.53,8408.41,8405.63,8405.98,9208946,920895488.0,1312],[20240806,8405.98,8405.87,8407.38,8405.87,8406.45,8671552,867155968.0,1313],[20240806,8406.45,8405.96,8407.21,8404.33,8406.71,10195589,1019559936.0,1314],[20240806,8406.71,8405.77,8411.37,8405.77,8410.88,9602489,960249856.0,1315],[20240806,8410.88,8410.28,8410.28,8403.08,8403.99,11284635,1128464384.0,1316],[20240806,8403.99,8403.6,8404.58,8403.15,8404.33,9446186,944619520.0,1317],[20240806,8404.33,8403.68,8404.32,8402.1,8403.5,7739299,773931008.0,1318],[20240806,8403.5,8403.17,8412.71,8403.17,8410.04,13965219,1396523008.0,1319],[20240806,8410.04,8409.92,8411.04,8409.43,8409.43,8337647,833765376.0,1320],[20240806,8409.43,8408.78,8412.47,8408.78,8409.92,8181997,818200576.0,1321],[20240806,8409.92,8409.81,8411.33,8409.81,8410.82,7860870,786087936.0,1322],[20240806,8410.82,8410.14,8411.79,8408.21,8408.95,8580292,858030080.0,1323],[20240806,8408.95,8408.24,8408.68,8405.35,8406.36,9412108,941211648.0,1324],[20240806,8406.36,8408.89,8418.06,8408.89,8413.59,13349835,1334984704.0,1325],[20240806,8413.59,8412.62,8414.05,8411.19,8411.55,8499682,849969152.0,1326],[20240806,8411.55,8412.09,8413.69,8412.02,8413.69,7728650,772866048.0,1327],[20240806,8413.69,8414.61,8416.61,8411.25,8411.25,9166841,916684800.0,1328],[20240806,8411.25,8411.23,8411.23,8408.29,8408.29,8809175,880918528.0,1329],[20240806,8408.29,8407.17,8413.22,8407.17,8412.93,9844646,984465408.0,1330],[20240806,8412.93,8412.28,8413.74,8411.72,8413.23,8094669,809467904.0,1331],[20240806,8413.23,8412.56,8412.56,8408.09,8408.09,7991288,799129600.0,1332],[20240806,8408.09,8407.96,8407.96,8401.6,8401.6,10376143,1037615104.0,1333],[20240806,8401.6,8401.63,8410.2,8400.74,8410.2,11865773,1186578432.0,1334],[20240806,8410.2,8408.68,8409.31,8406.64,8406.65,7363452,736346112.0,1335],[20240806,8406.65,8406.07,8413.81,8406.07,8413.81,8653693,865370112.0,1336],[20240806,8413.81,8412.69,8413.82,8412.33,8412.9,7452907,745291776.0,1337],[20240806,8412.9,8412.3,8415.38,8412.13,8414.81,6609133,660914176.0,1338],[20240806,8414.81,8414.52,8415.45,8414.25,8415.28,6702520,670253056.0,1339],[20240806,8415.28,8414.93,8414.93,8410.41,8412.92,8054527,805453824.0,1340],[20240806,8412.92,8412.29,8412.29,8410.37,8410.37,5952627,595263488.0,1341],[20240806,8410.37,8410.34,8412.96,8409.73,8412.83,6858169,685817856.0,1342],[20240806,8412.83,8412.68,8413.73,8412.48,8413.26,7036754,703676416.0,1343],[20240806,8413.26,8412.93,8415.33,8412.9,8415.33,6780347,678035456.0,1344],[20240806,8415.33,8415.42,8426.54,8415.42,8426.54,12109079,1210908672.0,1345],[20240806,8426.54,8425.9,8426.48,8412.44,8412.44,15476808,1547681792.0,1346],[20240806,8412.44,8412.65,8414.38,8409.79,8411.94,10882406,1088241664.0,1347],[20240806,8411.94,8411.83,8411.9,8406.28,8406.92,9783861,978386944.0,1348],[20240806,8406.92,8405.96,8408.14,8405.96,8407.7,8557683,855769088.0,1349],[20240806,8407.7,8407.26,8407.26,8401.46,8401.46,11235484,1123549184.0,1350],[20240806,8401.46,8401.1,8401.1,8398.28,8400.25,11710946,1171095552.0,1351],[20240806,8400.25,8400.07,8400.07,8396.45,8396.45,8676301,867631104.0,1352],[20240806,8396.45,8396.52,8396.53,8393.96,8395.16,9811714,981172224.0,1353],[20240806,8395.16,8393.48,8393.48,8390.18,8390.53,13755015,1375502336.0,1354],[20240806,8390.53,8390.08,8390.57,8388.86,8388.98,8922060,892207104.0,1355],[20240806,8388.98,8388.32,8392.99,8388.26,8392.68,9608550,960856064.0,1356],[20240806,8392.68,8391.95,8392.91,8391.94,8391.94,6974001,697401344.0,1357],[20240806,8391.94,8391.81,8392.35,8390.73,8390.73,6367467,636747776.0,1358],[20240806,8390.73,8390.82,8391.72,8389.81,8389.98,6815078,681508864.0,1359],[20240806,8389.98,8389.45,8396.23,8389.45,8394.94,9419480,941948928.0,1400],[20240806,8394.94,8394.49,8394.94,8391.86,8394.94,7103108,710311936.0,1401],[20240806,8394.94,8394.58,8398.61,8394.58,8397.61,7470767,747077632.0,1402],[20240806,8397.61,8397.9,8402.95,8397.58,8402.84,7553996,755400704.0,1403],[20240806,8402.84,8403.63,8403.63,8399.85,8399.85,7972117,797212672.0,1404],[20240806,8399.85,8399.94,8399.94,8395.73,8396.41,7453399,745340928.0,1405],[20240806,8396.41,8396.71,8399.96,8396.71,8399.96,6126954,612696064.0,1406],[20240806,8399.96,8400.11,8404.33,8400.11,8403.13,7820403,782041088.0,1407],[20240806,8403.13,8403.21,8404.52,8402.43,8404.23,5878568,587857920.0,1408],[20240806,8404.23,8403.56,8403.61,8402.41,8402.78,6469703,646971392.0,1409],[20240806,8402.78,8402.83,8402.83,8401.87,8402.2,5833023,583303168.0,1410],[20240806,8402.2,8401.29,8403.25,8401.29,8403.07,6459543,645955584.0,1411],[20240806,8403.07,8402.94,8404.75,8402.92,8404.72,5751102,575111168.0,1412],[20240806,8404.72,8404.66,8407.56,8404.66,8407.56,6400235,640024576.0,1413],[20240806,8407.56,8407.11,8408.27,8402.45,8402.45,7169957,716996608.0,1414],[20240806,8402.45,8402.79,8403.5,8401.58,8403.5,6678108,667811840.0,1415],[20240806,8403.5,8403.29,8406.56,8403.29,8406.07,7915100,791511040.0,1416],[20240806,8406.07,8405.96,8405.96,8404.5,8405.07,6931732,693174272.0,1417],[20240806,8405.07,8405.11,8405.11,8402.71,8403.19,7171923,717193216.0,1418],[20240806,8403.19,8403.21,8403.21,8398.85,8399.54,8453476,845348864.0,1419],[20240806,8399.54,8399.6,8401.44,8399.03,8399.48,7227628,722763776.0,1420],[20240806,8399.48,8399.49,8399.49,8397.76,8399.06,8096307,809631744.0,1421],[20240806,8399.06,8398.72,8404.48,8398.23,8404.28,9359187,935919616.0,1422],[20240806,8404.28,8404.09,8404.09,8401.06,8401.79,7568085,756809728.0,1423],[20240806,8401.79,8401.75,8401.97,8401.14,8401.57,6541465,654147584.0,1424],[20240806,8401.57,8401.48,8402.0,8400.12,8400.66,7117854,711786496.0,1425],[20240806,8400.66,8400.49,8404.65,8400.49,8404.65,8833916,883392512.0,1426],[20240806,8404.65,8405.0,8405.03,8403.88,8404.93,7488791,748879872.0,1427],[20240806,8404.93,8405.04,8405.41,8403.63,8405.2,7179132,717914112.0,1428],[20240806,8405.2,8405.45,8421.98,8405.45,8415.0,19442227,1944223744.0,1429],[20240806,8415.0,8415.78,8415.78,8412.06,8414.73,10123008,1012301824.0,1430],[20240806,8414.73,8414.77,8421.7,8414.65,8421.7,11238430,1123844096.0,1431],[20240806,8421.7,8421.79,8422.34,8420.5,8422.18,10473953,1047396352.0,1432],[20240806,8422.18,8422.23,8424.1,8421.88,8422.31,9958512,995852288.0,1433],[20240806,8422.31,8422.48,8429.48,8422.48,8429.39,10514914,1051492352.0,1434],[20240806,8429.39,8429.69,8438.5,8429.69,8438.5,13201562,1320157184.0,1435],[20240806,8438.5,8439.32,8449.29,8437.08,8449.29,16520306,1652031488.0,1436],[20240806,8449.29,8448.99,8455.69,8448.99,8455.69,15416350,1541636096.0,1437],[20240806,8455.69,8455.6,8455.6,8451.86,8452.67,14729532,1472954368.0,1438],[20240806,8452.67,8453.36,8458.96,8453.36,8458.54,14339922,1433993216.0,1439],[20240806,8458.54,8457.58,8460.86,8457.4,8460.86,12484599,1248460800.0,1440],[20240806,8460.86,8460.85,8461.61,8456.19,8459.72,15116524,1511653376.0,1441],[20240806,8459.72,8459.87,8461.35,8457.83,8459.82,12202140,1220214784.0,1442],[20240806,8459.82,8460.31,8463.77,8460.13,8460.32,13461412,1346142208.0,1443],[20240806,8460.32,8459.89,8460.78,8455.94,8455.94,13515481,1351548928.0,1444],[20240806,8455.94,8456.36,8457.13,8454.99,8456.93,12818833,1281884160.0,1445],[20240806,8456.93,8456.57,8458.95,8454.98,8455.45,13678335,1367834624.0,1446],[20240806,8455.45,8454.9,8454.9,8449.43,8449.43,14355323,1435533312.0,1447],[20240806,8449.43,8449.38,8449.65,8447.23,8448.92,12818504,1281851392.0,1448],[20240806,8448.92,8448.85,8456.21,8448.48,8455.44,15991429,1599143936.0,1449],[20240806,8455.44,8455.63,8455.66,8453.88,8454.65,14411685,1441169408.0,1450],[20240806,8454.65,8455.21,8456.52,8452.08,8454.93,16253901,1625391104.0,1451],[20240806,8454.93,8454.05,8458.0,8454.05,8458.0,17508259,1750827008.0,1452],[20240806,8458.0,8457.42,8460.15,8457.39,8459.66,17749761,1774977024.0,1453],[20240806,8459.66,8459.18,8462.73,8459.18,8461.85,19971759,1997176832.0,1454],[20240806,8461.85,8461.92,8463.62,8461.19,8462.5,23493990,2349400064.0,1455],[20240806,8462.5,8461.86,8465.37,8461.86,8464.5,25764159,2576416768.0,1456],[20240806,8464.5,8464.17,8466.83,8464.17,8466.83,29609482,2960949248.0,1457],[20240806,8466.83,8467.04,8467.04,8467.02,8467.02,2317679,231768064.0,1458],[20240806,8467.02,8467.02,8467.02,8467.02,8467.02,0,0.0,1459],[20240806,8467.02,8463.86,8463.86,8463.86,8463.86,51420856,5142085632.0,1500],[20240807,8463.86,8450.49,8450.49,8417.95,8419.14,136709049,13670905856.0,931],[20240807,8419.14,8420.18,8422.49,8416.25,8421.92,66404752,6640476160.0,932],[20240807,8421.92,8422.31,8441.42,8422.19,8441.42,59964613,5996462080.0,933],[20240807,8441.42,8441.63,8441.63,8433.41,8440.09,53837630,5383763968.0,934],[20240807,8440.09,8442.73,8458.13,8441.81,8458.13,45351885,4535189504.0,935],[20240807,8458.13,8458.77,8460.69,8453.22,8453.22,46441709,4644171776.0,936],[20240807,8453.22,8451.78,8451.78,8433.02,8440.54,50592676,5059268608.0,937],[20240807,8440.54,8439.34,8443.44,8432.84,8440.96,35114794,3511480320.0,938],[20240807,8440.96,8440.37,8440.65,8430.63,8430.77,34508505,3450851328.0,939],[20240807,8430.77,8431.0,8433.69,8431.0,8432.45,32295313,3229532160.0,940],[20240807,8432.45,8433.12,8435.23,8428.93,8435.23,34674801,3467481088.0,941],[20240807,8435.23,8437.21,8437.54,8431.75,8436.74,33095998,3309600768.0,942],[20240807,8436.74,8436.86,8451.46,8436.86,8445.74,36172012,3617202176.0,943],[20240807,8445.74,8444.77,8445.32,8439.12,8443.91,27707055,2770706432.0,944],[20240807,8443.91,8443.65,8457.44,8443.46,8457.44,25744582,2574458880.0,945],[20240807,8457.44,8463.01,8484.35,8463.01,8464.25,49094399,4909441024.0,946],[20240807,8464.25,8464.51,8467.81,8461.23,8461.78,25534865,2553487360.0,947],[20240807,8461.78,8460.79,8460.79,8455.09,8456.02,24972155,2497216512.0,948],[20240807,8456.02,8455.77,8465.98,8455.66,8464.13,24582298,2458230784.0,949],[20240807,8464.13,8464.59,8468.28,8464.1,8466.24,21310576,2131058688.0,950],[20240807,8466.24,8465.42,8474.31,8464.07,8469.96,25696247,2569625600.0,951],[20240807,8469.96,8470.45,8476.96,8470.45,8476.96,23328597,2332860416.0,952],[20240807,8476.96,8477.57,8481.42,8477.57,8479.21,22735903,2273591296.0,953],[20240807,8479.21,8479.67,8480.7,8474.65,8480.7,23424195,2342420480.0,954],[20240807,8480.7,8479.31,8485.62,8476.83,8481.9,23321301,2332131328.0,955],[20240807,8481.9,8481.34,8481.34,8471.48,8473.11,21120116,2112012288.0,956],[20240807,8473.11,8473.35,8475.4,8471.64,8475.32,21288130,2128814080.0,957],[20240807,8475.32,8474.64,8477.73,8474.64,8477.73,19465164,1946517504.0,958],[20240807,8477.73,8478.09,8478.95,8475.28,8478.95,18510718,1851072512.0,959],[20240807,8478.95,8479.02,8484.55,8479.02,8481.11,20062279,2006228992.0,1000],[20240807,8481.11,8482.53,8482.77,8469.33,8469.33,22764248,2276425728.0,1001],[20240807,8469.33,8468.99,8469.48,8462.57,8462.57,20652268,2065227776.0,1002],[20240807,8462.57,8462.25,8464.17,8457.95,8463.74,21836586,2183659520.0,1003],[20240807,8463.74,8463.58,8463.58,8459.82,8460.24,16423967,1642397696.0,1004],[20240807,8460.24,8461.09,8462.83,8461.03,8462.54,15454444,1545445376.0,1005],[20240807,8462.54,8464.47,8470.06,8462.35,8463.09,20817336,2081734656.0,1006],[20240807,8463.09,8463.06,8463.06,8456.79,8456.79,15823906,1582391296.0,1007],[20240807,8456.79,8456.13,8458.92,8451.7,8458.92,22157465,2215747584.0,1008],[20240807,8458.92,8459.21,8459.21,8455.44,8455.98,13913447,1391345664.0,1009],[20240807,8455.98,8456.49,8456.82,8453.43,8454.42,15182060,1518206976.0,1010],[20240807,8454.42,8453.75,8457.26,8453.68,8453.68,14115298,1411530752.0,1011],[20240807,8453.68,8453.31,8454.06,8450.32,8452.93,14084823,1408483328.0,1012],[20240807,8452.93,8452.94,8452.94,8445.81,8445.81,14412505,1441251328.0,1013],[20240807,8445.81,8445.62,8445.62,8440.24,8442.12,17468039,1746804736.0,1014],[20240807,8442.12,8441.56,8443.16,8440.35,8442.36,14560041,1456005120.0,1015],[20240807,8442.36,8441.99,8445.88,8441.99,8443.2,13242440,1324244992.0,1016],[20240807,8443.2,8442.29,8443.25,8439.07,8442.84,14516624,1451663360.0,1017],[20240807,8442.84,8443.38,8449.02,8443.38,8447.11,13348446,1334845440.0,1018],[20240807,8447.11,8446.39,8452.4,8445.32,8452.4,12656465,1265647616.0,1019],[20240807,8452.4,8452.83,8457.06,8452.73,8455.61,13162896,1316290560.0,1020],[20240807,8455.61,8454.34,8456.07,8453.8,8455.15,13370317,1337032704.0,1021],[20240807,8455.15,8455.31,8459.99,8454.21,8459.94,11527447,1152745472.0,1022],[20240807,8459.94,8459.65,8459.65,8454.23,8457.78,13018225,1301823488.0,1023],[20240807,8457.78,8458.06,8458.25,8456.61,8457.31,11435039,1143504896.0,1024],[20240807,8457.31,8457.26,8462.81,8457.26,8462.81,12241461,1224146944.0,1025],[20240807,8462.81,8462.56,8471.95,8462.56,8471.32,16212613,1621262336.0,1026],[20240807,8471.32,8467.72,8467.72,8463.8,8467.26,12413492,1241350144.0,1027],[20240807,8467.26,8466.79,8467.0,8465.02,8465.82,9995541,999555072.0,1028],[20240807,8465.82,8466.09,8472.77,8465.44,8472.77,12727246,1272725504.0,1029],[20240807,8472.77,8472.48,8472.48,8467.19,8467.19,12732817,1273282560.0,1030],[20240807,8467.19,8467.48,8468.18,8466.58,8466.58,11547104,1154711552.0,1031],[20240807,8466.58,8466.04,8466.92,8460.42,8466.92,12690875,1269088256.0,1032],[20240807,8466.92,8467.49,8467.67,8462.72,8462.72,15403572,1540358144.0,1033],[20240807,8462.72,8462.53,8462.53,8459.55,8459.93,12208528,1220853760.0,1034],[20240807,8459.93,8459.81,8459.81,8454.35,8454.35,11853975,1185398784.0,1035],[20240807,8454.35,8453.83,8460.14,8453.79,8460.14,12398747,1239875584.0,1036],[20240807,8460.14,8460.54,8472.23,8460.54,8471.97,20845025,2084503552.0,1037],[20240807,8471.97,8472.01,8473.71,8472.01,8473.17,12495741,1249574912.0,1038],[20240807,8473.17,8472.63,8473.07,8470.73,8472.72,11304624,1130463232.0,1039],[20240807,8472.72,8472.87,8476.15,8472.78,8476.13,10284555,1028456448.0,1040],[20240807,8476.13,8476.44,8480.0,8475.77,8480.0,12533260,1253326848.0,1041],[20240807,8480.0,8479.85,8479.85,8474.9,8475.96,12652531,1265254400.0,1042],[20240807,8475.96,8475.76,8478.44,8473.69,8478.27,12105472,1210548224.0,1043],[20240807,8478.27,8478.35,8480.36,8476.02,8476.02,13098505,1309851648.0,1044],[20240807,8476.02,8475.5,8475.5,8472.39,8474.66,12703162,1270317056.0,1045],[20240807,8474.66,8474.36,8477.96,8472.38,8473.01,11884452,1188446208.0,1046],[20240807,8473.01,8472.63,8476.92,8472.63,8476.92,9595445,959545344.0,1047],[20240807,8476.92,8477.29,8487.77,8476.6,8476.6,18344174,1834418176.0,1048],[20240807,8476.6,8476.45,8476.45,8471.33,8471.5,11622145,1162215424.0,1049],[20240807,8471.5,8470.86,8470.86,8465.04,8465.62,13029532,1302953984.0,1050],[20240807,8465.62,8466.77,8474.81,8466.77,8474.81,9456999,945700864.0,1051],[20240807,8474.81,8475.47,8476.83,8475.12,8476.83,7451597,745160704.0,1052],[20240807,8476.83,8476.86,8476.99,8473.8,8473.8,6932881,693288960.0,1053],[20240807,8473.8,8472.86,8475.61,8472.86,8474.41,7018076,701808640.0,1054],[20240807,8474.41,8473.61,8473.69,8471.23,8472.28,7542037,754204672.0,1055],[20240807,8472.28,8473.7,8477.5,8473.7,8477.02,7937548,793755648.0,1056],[20240807,8477.02,8476.97,8478.0,8475.58,8476.32,7296604,729661440.0,1057],[20240807,8476.32,8476.35,8477.98,8475.93,8476.05,7061821,706183168.0,1058],[20240807,8476.05,8476.45,8476.45,8474.64,8474.64,6555554,655556608.0,1059],[20240807,8474.64,8474.57,8477.43,8474.57,8477.37,6725950,672595968.0,1100],[20240807,8477.37,8477.23,8479.13,8477.23,8479.13,7900192,790020096.0,1101],[20240807,8479.13,8478.92,8481.34,8478.92,8481.34,8827364,882737152.0,1102],[20240807,8481.34,8481.81,8482.42,8480.97,8481.33,8100403,810041344.0,1103],[20240807,8481.33,8481.09,8481.09,8477.52,8478.05,7926078,792608768.0,1104],[20240807,8478.05,8477.38,8482.55,8477.38,8482.37,6845882,684589056.0,1105],[20240807,8482.37,8482.57,8483.55,8480.73,8483.55,7712267,771227648.0,1106],[20240807,8483.55,8483.06,8487.07,8482.97,8484.04,8977604,897761280.0,1107],[20240807,8484.04,8483.5,8483.5,8476.8,8476.8,11049689,1104969728.0,1108],[20240807,8476.8,8476.67,8477.34,8467.53,8467.53,12852910,1285292032.0,1109],[20240807,8467.53,8467.84,8472.92,8467.84,8472.47,7791239,779124736.0,1110],[20240807,8472.47,8472.39,8473.31,8471.45,8472.63,6834573,683458560.0,1111],[20240807,8472.63,8472.21,8472.67,8471.21,8471.69,6288006,628801536.0,1112],[20240807,8471.69,8471.53,8471.69,8469.8,8469.8,6047488,604749824.0,1113],[20240807,8469.8,8469.76,8469.88,8463.25,8463.62,9769279,976928768.0,1114],[20240807,8463.62,8463.18,8464.12,8461.61,8461.61,8296193,829620224.0,1115],[20240807,8461.61,8461.56,8461.56,8459.28,8460.96,7972610,797261824.0,1116],[20240807,8460.96,8461.19,8461.67,8460.98,8461.51,6317661,631767040.0,1117],[20240807,8461.51,8461.46,8461.55,8455.21,8455.97,8915673,891568128.0,1118],[20240807,8455.97,8456.54,8462.01,8456.54,8461.99,7872337,787234816.0,1119],[20240807,8461.99,8462.07,8463.16,8461.92,8462.62,6030778,603078656.0,1120],[20240807,8462.62,8462.9,8470.58,8462.9,8470.58,8780012,878002176.0,1121],[20240807,8470.58,8470.46,8471.78,8470.25,8471.17,6028483,602849280.0,1122],[20240807,8471.17,8471.27,8471.56,8469.29,8469.72,5634285,563429376.0,1123],[20240807,8469.72,8468.79,8468.89,8466.51,8466.6,6207395,620740608.0,1124],[20240807,8466.6,8466.78,8467.8,8465.73,8467.4,5508129,550813696.0,1125],[20240807,8467.4,8467.28,8468.61,8462.52,8462.76,9243843,924385280.0,1126],[20240807,8462.76,8463.04,8463.33,8461.97,8462.82,7030531,703053824.0,1127],[20240807,8462.82,8462.72,8463.97,8461.98,8461.98,6338142,633815040.0,1128],[20240807,8461.98,8461.65,8461.65,8459.73,8460.48,6473472,647348224.0,1129],[20240807,8460.48,8460.14,8461.09,8459.7,8460.49,6887822,688783360.0,1130],[20240807,8460.49,8461.68,8461.68,8454.63,8460.36,18421506,1842151424.0,1301],[20240807,8460.36,8460.56,8464.85,8460.46,8464.29,8631410,863141888.0,1302],[20240807,8464.29,8464.0,8467.76,8464.0,8467.76,7566611,756662272.0,1303],[20240807,8467.76,8467.77,8471.27,8467.58,8471.09,6630758,663076864.0,1304],[20240807,8471.09,8471.16,8473.01,8471.16,8471.49,7211078,721108992.0,1305],[20240807,8471.49,8472.25,8475.76,8472.25,8475.63,7512221,751222784.0,1306],[20240807,8475.63,8475.38,8477.42,8475.08,8476.52,7642146,764215296.0,1307],[20240807,8476.52,8476.26,8476.45,8474.34,8474.54,6673519,667353088.0,1308],[20240807,8474.54,8474.57,8480.23,8474.57,8479.92,7822532,782254080.0,1309],[20240807,8479.92,8479.67,8480.96,8479.2,8479.65,6966139,696614912.0,1310],[20240807,8479.65,8479.36,8479.36,8475.74,8475.74,7565955,756596736.0,1311],[20240807,8475.74,8475.99,8476.49,8474.83,8476.49,8294064,829407232.0,1312],[20240807,8476.49,8476.41,8476.85,8471.38,8471.63,9214188,921419776.0,1313],[20240807,8471.63,8471.21,8471.79,8469.66,8471.0,8575377,857538560.0,1314],[20240807,8471.0,8470.35,8476.38,8470.35,8475.65,9200098,920010752.0,1315],[20240807,8475.65,8474.94,8475.32,8472.89,8472.89,8178391,817840128.0,1316],[20240807,8472.89,8472.25,8475.81,8472.25,8474.62,8830472,883048448.0,1317],[20240807,8474.62,8474.35,8479.29,8474.17,8479.29,10096138,1009614848.0,1318],[20240807,8479.29,8479.1,8487.65,8479.1,8484.67,12662363,1266237440.0,1319],[20240807,8484.67,8484.12,8493.5,8484.12,8493.5,11132262,1113227264.0,1320],[20240807,8493.5,8493.77,8505.13,8493.77,8499.69,19806282,1980628992.0,1321],[20240807,8499.69,8500.16,8500.68,8497.49,8500.68,10707263,1070727168.0,1322],[20240807,8500.68,8501.73,8501.73,8498.75,8499.06,9696042,969605120.0,1323],[20240807,8499.06,8499.28,8499.28,8493.0,8494.01,10382859,1038286848.0,1324],[20240807,8494.01,8493.85,8496.49,8493.25,8496.49,7865622,786563072.0,1325],[20240807,8496.49,8496.56,8498.77,8495.95,8497.9,9109657,910966784.0,1326],[20240807,8497.9,8497.97,8501.04,8497.59,8498.76,9378026,937803776.0,1327],[20240807,8498.76,8498.69,8498.69,8496.18,8496.19,7804835,780484608.0,1328],[20240807,8496.19,8496.29,8496.61,8494.44,8494.68,7731598,773160960.0,1329],[20240807,8494.68,8494.75,8495.64,8493.13,8493.6,7900191,790020096.0,1330],[20240807,8493.6,8493.54,8498.65,8493.54,8498.65,8209849,820985856.0,1331],[20240807,8498.65,8500.98,8501.68,8499.88,8500.58,11083437,1108344832.0,1332],[20240807,8500.58,8498.69,8498.69,8490.26,8490.85,12170189,1217019904.0,1333],[20240807,8490.85,8491.35,8499.21,8491.35,8497.25,7866111,786612224.0,1334],[20240807,8497.25,8497.24,8499.19,8497.24,8497.53,6454466,645447680.0,1335],[20240807,8497.53,8498.15,8500.64,8497.71,8500.64,7386063,738607104.0,1336],[20240807,8500.64,8500.72,8501.87,8500.72,8501.43,7466834,746684416.0,1337],[20240807,8501.43,8501.27,8501.63,8499.8,8499.8,7946886,794689536.0,1338],[20240807,8499.8,8499.56,8500.08,8498.98,8499.47,7076731,707674112.0,1339],[20240807,8499.47,8499.23,8499.45,8496.63,8496.63,7675567,767557632.0,1340],[20240807,8496.63,8495.85,8496.07,8493.55,8493.87,8119575,811958272.0,1341],[20240807,8493.87,8492.64,8492.64,8488.58,8488.58,9738641,973864960.0,1342],[20240807,8488.58,8488.84,8491.42,8488.67,8491.42,7442096,744210432.0,1343],[20240807,8491.42,8490.57,8490.57,8486.44,8486.44,7197810,719781888.0,1344],[20240807,8486.44,8486.45,8486.97,8483.85,8484.26,8519835,851984384.0,1345],[20240807,8484.26,8484.47,8486.27,8484.47,8485.41,7272850,727285760.0,1346],[20240807,8485.41,8485.5,8486.07,8484.72,8485.3,7546134,754614272.0,1347],[20240807,8485.3,8485.43,8486.72,8485.23,8486.31,6789519,678952960.0,1348],[20240807,8486.31,8486.27,8486.73,8485.41,8485.41,7069685,706969600.0,1349],[20240807,8485.41,8485.71,8487.78,8485.67,8486.7,7158488,715849728.0,1350],[20240807,8486.7,8486.46,8487.26,8481.13,8481.72,8980881,898088960.0,1351],[20240807,8481.72,8482.16,8482.98,8481.14,8482.98,8019958,801996800.0,1352],[20240807,8482.98,8483.04,8484.63,8483.04,8483.1,6823764,682377216.0,1353],[20240807,8483.1,8483.47,8484.04,8482.95,8483.21,6548184,654819328.0,1354],[20240807,8483.21,8482.87,8486.91,8482.87,8485.7,9512050,951205888.0,1355],[20240807,8485.7,8485.12,8485.12,8481.37,8482.46,7984734,798474240.0,1356],[20240807,8482.46,8482.04,8482.24,8480.12,8480.52,7875944,787595264.0,1357],[20240807,8480.52,8480.4,8480.87,8479.31,8479.39,7577099,757710848.0,1358],[20240807,8479.39,8479.64,8479.77,8476.26,8476.26,8600116,860012544.0,1359],[20240807,8476.26,8476.51,8476.51,8474.98,8474.98,8561940,856195072.0,1400],[20240807,8474.98,8475.27,8477.06,8474.5,8474.5,7619368,761937920.0,1401],[20240807,8474.5,8474.99,8475.26,8469.28,8469.28,10117601,1011761152.0,1402],[20240807,8469.28,8469.27,8472.03,8468.82,8472.03,9540557,954056704.0,1403],[20240807,8472.03,8471.75,8471.96,8469.14,8470.05,7269572,726958080.0,1404],[20240807,8470.05,8469.95,8470.22,8466.74,8466.74,8736429,873644032.0,1405],[20240807,8466.74,8466.62,8467.04,8465.1,8465.1,7766826,776683520.0,1406],[20240807,8465.1,8465.36,8465.97,8462.2,8462.2,10097284,1009729536.0,1407],[20240807,8462.2,8461.94,8461.94,8455.59,8455.63,14347459,1434746880.0,1408],[20240807,8455.63,8455.75,8455.82,8453.8,8454.42,13059020,1305903104.0,1409],[20240807,8454.42,8454.63,8455.93,8454.16,8455.29,10692682,1069268992.0,1410],[20240807,8455.29,8455.54,8455.54,8452.33,8452.36,9885769,988577792.0,1411],[20240807,8452.36,8452.28,8453.78,8452.21,8453.01,10212793,1021280256.0,1412],[20240807,8453.01,8453.25,8453.65,8451.25,8451.25,9738805,973881344.0,1413],[20240807,8451.25,8450.75,8450.84,8447.32,8447.32,11280866,1128087552.0,1414],[20240807,8447.32,8447.01,8452.24,8446.25,8452.24,11664415,1166442496.0,1415],[20240807,8452.24,8452.15,8452.15,8449.08,8450.88,8966628,896663552.0,1416],[20240807,8450.88,8451.27,8453.8,8451.13,8453.8,7152915,715292672.0,1417],[20240807,8453.8,8453.43,8453.54,8450.79,8451.42,7727013,772702208.0,1418],[20240807,8451.42,8451.58,8451.65,8450.52,8451.39,8012422,801243136.0,1419],[20240807,8451.39,8451.82,8452.49,8451.5,8452.08,10308149,1030815744.0,1420],[20240807,8452.08,8452.16,8452.16,8449.54,8450.72,9883147,988315648.0,1421],[20240807,8450.72,8450.06,8450.57,8449.63,8450.51,8546867,854687744.0,1422],[20240807,8450.51,8450.25,8451.67,8449.3,8451.67,8234588,823459840.0,1423],[20240807,8451.67,8452.52,8454.36,8452.29,8454.36,8346981,834699264.0,1424],[20240807,8454.36,8454.28,8454.48,8452.93,8453.82,7274815,727482368.0,1425],[20240807,8453.82,8454.31,8455.76,8453.37,8455.08,7038230,703823872.0,1426],[20240807,8455.08,8455.37,8455.37,8453.65,8454.21,7336091,733609984.0,1427],[20240807,8454.21,8454.29,8456.64,8454.29,8456.48,7935748,793575424.0,1428],[20240807,8456.48,8456.7,8460.46,8456.23,8460.46,7954096,795410432.0,1429],[20240807,8460.46,8460.21,8465.45,8460.12,8465.45,9696696,969670656.0,1430],[20240807,8465.45,8464.94,8465.31,8460.79,8460.79,9962444,996245504.0,1431],[20240807,8460.79,8460.83,8464.84,8460.83,8464.4,8047484,804749312.0,1432],[20240807,8464.4,8464.91,8466.43,8464.66,8465.74,7811554,781156352.0,1433],[20240807,8465.74,8465.18,8465.18,8462.39,8462.39,8549817,854982656.0,1434],[20240807,8462.39,8461.64,8462.52,8461.59,8461.99,7391140,739115008.0,1435],[20240807,8461.99,8461.63,8462.85,8458.66,8459.67,8412193,841220096.0,1436],[20240807,8459.67,8459.24,8460.9,8459.24,8460.36,7752571,775258112.0,1437],[20240807,8460.36,8460.57,8463.68,8460.21,8462.85,7914773,791478272.0,1438],[20240807,8462.85,8463.46,8463.46,8461.46,8462.7,7916739,791674880.0,1439],[20240807,8462.7,8462.72,8463.01,8458.19,8458.43,10351405,1035141120.0,1440],[20240807,8458.43,8457.43,8458.78,8456.03,8456.11,10796718,1079672832.0,1441],[20240807,8456.11,8456.29,8457.12,8454.94,8454.94,11536947,1153695744.0,1442],[20240807,8454.94,8455.01,8455.01,8449.39,8449.39,14371710,1437171712.0,1443],[20240807,8449.39,8450.02,8450.11,8448.35,8448.89,12669739,1266974720.0,1444],[20240807,8448.89,8448.5,8450.83,8448.5,8450.83,12042886,1204289536.0,1445],[20240807,8450.83,8450.11,8453.6,8450.11,8453.05,13104241,1310425088.0,1446],[20240807,8453.05,8453.12,8455.4,8453.12,8454.95,11749614,1174962176.0,1447],[20240807,8454.95,8454.27,8455.15,8453.48,8454.09,11777137,1177714688.0,1448],[20240807,8454.09,8454.24,8455.48,8454.08,8454.4,12121529,1212153856.0,1449],[20240807,8454.4,8455.05,8455.05,8453.4,8454.03,12982343,1298235392.0,1450],[20240807,8454.03,8453.77,8454.48,8450.91,8450.91,15007734,1500774400.0,1451],[20240807,8450.91,8451.1,8451.1,8449.7,8450.03,17138309,1713831936.0,1452],[20240807,8450.03,8450.18,8451.25,8447.6,8448.36,17274624,1727463424.0,1453],[20240807,8448.36,8448.71,8450.5,8448.71,8450.5,17050817,1705082880.0,1454],[20240807,8450.5,8451.08,8452.04,8449.61,8450.41,19741399,1974140928.0,1455],[20240807,8450.41,8450.56,8450.76,8449.23,8449.43,22401506,2240151552.0,1456],[20240807,8449.43,8450.2,8450.41,8449.17,8450.09,26612195,2661220352.0,1457],[20240807,8450.09,8450.51,8450.51,8450.51,8450.51,1933311,193331200.0,1458],[20240807,8450.51,8450.51,8450.51,8450.51,8450.51,0,0.0,1459],[20240807,8450.51,8449.57,8449.58,8449.57,8449.58,43286855,4328685568.0,1500],[20240808,8449.58,8415.08,8417.78,8403.67,8413.62,157938248,15793825792.0,931],[20240808,8413.62,8413.97,8433.88,8410.09,8433.24,69053413,6905341952.0,932],[20240808,8433.24,8434.34,8437.55,8410.67,8412.33,64446167,6444617728.0,933],[20240808,8412.33,8413.23,8413.23,8398.09,8398.12,50773594,5077360640.0,934],[20240808,8398.12,8397.29,8399.08,8393.18,8396.81,45022488,4502249472.0,935],[20240808,8396.81,8397.15,8397.57,8393.1,8395.86,41436726,4143673344.0,936],[20240808,8395.86,8398.72,8403.08,8398.72,8403.08,39300291,3930030080.0,937],[20240808,8403.08,8403.34,8408.8,8401.72,8408.76,38114458,3811446784.0,938],[20240808,8408.76,8408.68,8412.67,8406.26,8406.54,36763353,3676336128.0,939],[20240808,8406.54,8406.75,8406.75,8393.49,8393.49,46667603,4666761216.0,940],[20240808,8393.49,8392.88,8392.88,8383.0,8383.0,45498728,4549873664.0,941],[20240808,8383.0,8383.29,8383.29,8379.62,8379.62,35082517,3508252672.0,942],[20240808,8379.62,8379.29,8385.35,8377.24,8384.32,34753116,3475312640.0,943],[20240808,8384.32,8385.17,8391.0,8383.14,8390.72,31256565,3125657600.0,944],[20240808,8390.72,8390.08,8398.43,8389.84,8396.98,29714095,2971410432.0,945],[20240808,8396.98,8395.61,8395.61,8387.71,8387.71,36390903,3639091200.0,946],[20240808,8387.71,8387.54,8389.11,8380.13,8380.13,27507744,2750775296.0,947],[20240808,8380.13,8380.69,8387.21,8380.69,8386.22,24464825,2446483456.0,948],[20240808,8386.22,8385.67,8397.34,8385.67,8394.69,25567386,2556739584.0,949],[20240808,8394.69,8395.05,8403.26,8395.05,8401.78,23017626,2301763584.0,950],[20240808,8401.78,8398.51,8402.32,8398.51,8399.07,27575407,2757541888.0,951],[20240808,8399.07,8399.06,8399.98,8394.21,8394.33,24050065,2405007360.0,952],[20240808,8394.33,8393.96,8394.23,8388.18,8394.04,26953146,2695315456.0,953],[20240808,8394.04,8393.95,8394.1,8388.64,8390.65,21090458,2109046784.0,954],[20240808,8390.65,8389.96,8390.71,8388.13,8388.57,20914985,2091499520.0,955],[20240808,8388.57,8387.99,8391.85,8387.99,8390.5,22600653,2260066304.0,956],[20240808,8390.5,8390.95,8392.23,8389.01,8389.92,19150428,1915043840.0,957],[20240808,8389.92,8389.42,8391.42,8385.66,8386.8,23810288,2381029376.0,958],[20240808,8386.8,8387.1,8389.03,8386.72,8386.87,20861247,2086125568.0,959],[20240808,8386.87,8387.17,8389.74,8387.1,8388.86,24038842,2403885056.0,1000],[20240808,8388.86,8388.75,8388.75,8372.54,8372.54,32796828,3279683584.0,1001],[20240808,8372.54,8372.77,8372.77,8362.82,8362.82,33120490,3312050176.0,1002],[20240808,8362.82,8362.32,8365.88,8361.58,8365.48,30908161,3090817024.0,1003],[20240808,8365.48,8365.58,8366.83,8363.98,8365.07,20655299,2065530880.0,1004],[20240808,8365.07,8364.92,8374.48,8364.92,8374.44,21032297,2103230464.0,1005],[20240808,8374.44,8375.01,8379.07,8375.01,8375.84,20588534,2058854400.0,1006],[20240808,8375.84,8375.94,8379.03,8375.35,8377.53,19675209,1967521792.0,1007],[20240808,8377.53,8377.27,8378.28,8372.48,8372.72,19171565,1917157376.0,1008],[20240808,8372.72,8372.83,8376.85,8372.27,8376.85,17397339,1739735040.0,1009],[20240808,8376.85,8376.71,8383.03,8373.45,8383.03,18950789,1895079936.0,1010],[20240808,8383.03,8386.57,8389.19,8383.42,8384.08,20635886,2063589376.0,1011],[20240808,8384.08,8384.99,8388.4,8382.91,8382.91,15764019,1576402944.0,1012],[20240808,8382.91,8382.6,8382.99,8381.41,8381.87,14964643,1496465408.0,1013],[20240808,8381.87,8381.18,8385.46,8377.25,8377.25,17654898,1765490688.0,1014],[20240808,8377.25,8376.0,8377.54,8374.51,8374.51,17079982,1707999232.0,1015],[20240808,8374.51,8374.77,8380.58,8373.82,8380.58,19488428,1948844032.0,1016],[20240808,8380.58,8380.1,8381.27,8378.26,8378.56,14479844,1447985152.0,1017],[20240808,8378.56,8378.55,8378.55,8373.73,8375.86,14215571,1421557760.0,1018],[20240808,8375.86,8376.21,8379.27,8374.85,8379.27,13395711,1339572224.0,1019],[20240808,8379.27,8379.71,8389.18,8379.71,8387.21,16296664,1629667328.0,1020],[20240808,8387.21,8386.65,8387.72,8385.62,8387.72,13202546,1320255488.0,1021],[20240808,8387.72,8387.94,8388.9,8384.42,8384.64,13348692,1334870016.0,1022],[20240808,8384.64,8384.79,8389.51,8384.79,8388.37,12213445,1221345280.0,1023],[20240808,8388.37,8389.21,8393.15,8387.02,8392.64,13074750,1307475968.0,1024],[20240808,8392.64,8392.44,8402.05,8392.44,8398.21,16596818,1659682816.0,1025],[20240808,8398.21,8398.83,8402.5,8398.83,8402.5,12178050,1217806336.0,1026],[20240808,8402.5,8403.35,8404.69,8395.26,8395.65,14834391,1483440128.0,1027],[20240808,8395.65,8395.74,8398.58,8393.04,8393.04,12457071,1245708288.0,1028],[20240808,8393.04,8393.07,8396.18,8393.07,8394.9,9857916,985792512.0,1029],[20240808,8394.9,8395.09,8399.41,8394.19,8397.99,11843329,1184333824.0,1030],[20240808,8397.99,8397.72,8397.72,8391.24,8392.08,11943270,1194328064.0,1031],[20240808,8392.08,8391.83,8393.76,8391.83,8392.83,10165935,1016594432.0,1032],[20240808,8392.83,8393.17,8403.18,8393.17,8401.26,13541694,1354170368.0,1033],[20240808,8401.26,8401.44,8412.43,8401.44,8412.43,12864379,1286438912.0,1034],[20240808,8412.43,8413.53,8414.47,8406.08,8406.08,15503021,1550303232.0,1035],[20240808,8406.08,8406.11,8406.53,8404.47,8404.47,10987264,1098727424.0,1036],[20240808,8404.47,8404.34,8404.62,8402.97,8403.43,10525073,1052508160.0,1037],[20240808,8403.43,8403.81,8404.23,8400.99,8401.34,9348208,934821888.0,1038],[20240808,8401.34,8401.59,8404.89,8401.44,8404.15,9375079,937508864.0,1039],[20240808,8404.15,8404.55,8405.74,8403.94,8404.91,10812776,1081278464.0,1040],[20240808,8404.91,8404.62,8409.72,8404.62,8409.17,11553004,1155301376.0,1041],[20240808,8409.17,8409.65,8410.53,8406.63,8406.63,11972763,1197277184.0,1042],[20240808,8406.63,8406.19,8406.97,8404.16,8404.67,10910583,1091059712.0,1043],[20240808,8404.67,8403.83,8405.92,8403.83,8404.95,10100891,1010089984.0,1044],[20240808,8404.95,8405.71,8407.17,8405.34,8406.85,9274154,927416320.0,1045],[20240808,8406.85,8406.57,8413.11,8405.44,8405.44,13672275,1367228416.0,1046],[20240808,8405.44,8405.34,8408.73,8404.63,8408.73,10362870,1036288000.0,1047],[20240808,8408.73,8408.89,8409.98,8407.23,8407.85,8664835,866484224.0,1048],[20240808,8407.85,8408.78,8414.05,8408.78,8411.01,10087291,1008730112.0,1049],[20240808,8411.01,8410.57,8413.3,8410.57,8412.48,9206816,920682496.0,1050],[20240808,8412.48,8412.95,8417.68,8412.95,8416.25,13745838,1374584832.0,1051],[20240808,8416.25,8416.53,8417.79,8413.68,8413.68,10208206,1020821504.0,1052],[20240808,8413.68,8413.95,8416.82,8412.96,8416.82,10132674,1013268480.0,1053],[20240808,8416.82,8417.0,8427.92,8417.0,8427.92,12803762,1280376832.0,1054],[20240808,8427.92,8428.54,8437.19,8428.54,8436.44,15987826,1598783488.0,1055],[20240808,8436.44,8436.81,8439.09,8435.74,8435.74,13453220,1345323008.0,1056],[20240808,8435.74,8435.89,8449.82,8435.89,8449.12,16773930,1677393920.0,1057],[20240808,8449.12,8448.66,8449.57,8445.96,8446.46,14199839,1419984896.0,1058],[20240808,8446.46,8446.97,8455.22,8446.97,8454.67,13823172,1382318080.0,1059],[20240808,8454.67,8453.54,8454.95,8451.68,8453.76,14819319,1481932800.0,1100],[20240808,8453.76,8453.85,8453.85,8447.66,8447.81,12958097,1295810560.0,1101],[20240808,8447.81,8447.65,8451.49,8446.1,8451.02,12442657,1244266496.0,1102],[20240808,8451.02,8450.87,8450.87,8445.67,8445.8,10390722,1039073280.0,1103],[20240808,8445.8,8445.52,8446.99,8444.89,8445.48,10287506,1028751360.0,1104],[20240808,8445.48,8445.41,8457.16,8445.41,8457.16,12225240,1222524928.0,1105],[20240808,8457.16,8457.65,8475.12,8457.65,8475.12,23882125,2388213760.0,1106],[20240808,8475.12,8477.03,8485.25,8473.5,8473.93,26770137,2677014528.0,1107],[20240808,8473.93,8474.0,8474.0,8461.74,8464.4,15025592,1502560256.0,1108],[20240808,8464.4,8463.48,8470.55,8463.48,8470.12,11039528,1103953920.0,1109],[20240808,8470.12,8469.65,8469.99,8466.79,8469.99,10880768,1088077824.0,1110],[20240808,8469.99,8468.81,8479.46,8468.81,8479.46,13549067,1354907648.0,1111],[20240808,8479.46,8480.09,8493.42,8480.09,8491.58,16906638,1690664960.0,1112],[20240808,8491.58,8491.97,8500.84,8491.97,8495.8,16940065,1694007296.0,1113],[20240808,8495.8,8495.08,8495.08,8487.78,8488.29,12986276,1298628608.0,1114],[20240808,8488.29,8487.98,8501.79,8487.98,8501.79,12529655,1252966400.0,1115],[20240808,8501.79,8504.67,8514.67,8504.67,8505.15,26463919,2646392832.0,1116],[20240808,8505.15,8505.04,8509.85,8504.63,8508.37,14147247,1414725632.0,1117],[20240808,8508.37,8507.14,8507.14,8495.69,8495.69,12816211,1281622016.0,1118],[20240808,8495.69,8494.48,8499.07,8492.44,8496.96,11762391,1176240128.0,1119],[20240808,8496.96,8496.04,8496.04,8487.37,8495.36,12623698,1262370816.0,1120],[20240808,8495.36,8495.36,8496.98,8491.53,8494.72,9143245,914325504.0,1121],[20240808,8494.72,8494.05,8494.05,8487.86,8487.86,9300204,930021376.0,1122],[20240808,8487.86,8487.53,8487.89,8481.08,8481.9,11475344,1147535360.0,1123],[20240808,8481.9,8483.35,8492.97,8483.35,8488.53,12416604,1241661440.0,1124],[20240808,8488.53,8487.87,8488.66,8486.87,8487.51,7319704,731971584.0,1125],[20240808,8487.51,8486.9,8490.73,8485.61,8490.38,8214930,821493760.0,1126],[20240808,8490.38,8489.94,8490.95,8487.94,8490.9,7656725,765673472.0,1127],[20240808,8490.9,8490.56,8490.56,8486.68,8487.22,7338218,733822976.0,1128],[20240808,8487.22,8487.57,8490.87,8487.57,8489.5,7043635,704364544.0,1129],[20240808,8489.5,8490.04,8492.35,8489.41,8490.59,9890519,989052928.0,1130],[20240808,8490.59,8492.1,8492.1,8472.74,8478.31,33312269,3331227648.0,1301],[20240808,8478.31,8478.76,8485.28,8478.76,8482.85,9845138,984514560.0,1302],[20240808,8482.85,8483.15,8486.33,8483.15,8483.32,8895682,889569280.0,1303],[20240808,8483.32,8483.32,8485.67,8483.32,8483.54,7822694,782270464.0,1304],[20240808,8483.54,8482.96,8482.96,8476.18,8476.47,8995624,899563520.0,1305],[20240808,8476.47,8474.94,8475.17,8469.39,8469.39,9253838,925384704.0,1306],[20240808,8469.39,8469.41,8469.61,8461.07,8461.07,9494682,949469184.0,1307],[20240808,8461.07,8460.27,8463.36,8460.27,8462.74,8052889,805289984.0,1308],[20240808,8462.74,8462.89,8467.13,8462.89,8466.15,6796896,679690240.0,1309],[20240808,8466.15,8466.35,8470.89,8466.35,8468.87,7656724,765673472.0,1310],[20240808,8468.87,8468.67,8469.99,8468.4,8468.64,5892168,589217792.0,1311],[20240808,8468.64,8468.93,8469.37,8466.54,8466.54,6473801,647380992.0,1312],[20240808,8466.54,8465.85,8466.89,8463.46,8463.46,6694824,669483008.0,1313],[20240808,8463.46,8463.25,8465.75,8463.25,8464.29,6081242,608124928.0,1314],[20240808,8464.29,8464.58,8465.0,8461.52,8462.75,7770923,777093120.0,1315],[20240808,8462.75,8463.12,8463.12,8459.24,8459.26,7964250,796426240.0,1316],[20240808,8459.26,8459.03,8460.92,8459.03,8459.63,6948444,694845440.0,1317],[20240808,8459.63,8459.41,8459.79,8456.95,8457.15,6386474,638648320.0,1318],[20240808,8457.15,8456.87,8461.32,8456.87,8461.32,6984655,698466304.0,1319],[20240808,8461.32,8462.01,8462.73,8460.51,8460.51,6397122,639713280.0,1320],[20240808,8460.51,8460.31,8461.59,8460.31,8460.52,6355999,635600896.0,1321],[20240808,8460.52,8460.49,8463.35,8460.22,8463.35,6272769,627277824.0,1322],[20240808,8463.35,8463.47,8467.52,8463.47,8464.56,8176426,817643520.0,1323],[20240808,8464.56,8464.01,8477.45,8464.01,8477.45,8976620,897662976.0,1324],[20240808,8477.45,8478.38,8478.38,8472.26,8473.21,9304792,930480128.0,1325],[20240808,8473.21,8472.57,8475.49,8472.43,8474.08,5961146,596115456.0,1326],[20240808,8474.08,8473.29,8474.09,8472.59,8473.59,5601517,560152576.0,1327],[20240808,8473.59,8473.55,8473.56,8471.56,8471.56,6267361,626737152.0,1328],[20240808,8471.56,8472.01,8473.12,8470.15,8470.47,6457091,645709824.0,1329],[20240808,8470.47,8469.61,8471.53,8469.61,8470.13,6495425,649543680.0,1330],[20240808,8470.13,8469.96,8470.87,8468.24,8468.61,6319464,631947264.0,1331],[20240808,8468.61,8469.21,8469.62,8466.87,8466.88,6014719,601473024.0,1332],[20240808,8466.88,8466.62,8467.12,8465.55,8465.67,6536717,653672448.0,1333],[20240808,8465.67,8464.79,8466.84,8464.68,8466.37,6195765,619577344.0,1334],[20240808,8466.37,8465.89,8466.1,8462.85,8462.9,6145465,614547456.0,1335],[20240808,8462.9,8462.6,8462.6,8458.14,8458.14,8942540,894255104.0,1336],[20240808,8458.14,8458.21,8459.79,8458.06,8459.63,7213208,721321984.0,1337],[20240808,8459.63,8459.18,8459.63,8457.9,8458.34,6268837,626884608.0,1338],[20240808,8458.34,8457.83,8458.42,8457.16,8457.16,6378117,637812736.0,1339],[20240808,8457.16,8457.2,8457.2,8453.32,8453.32,7271044,727105536.0,1340],[20240808,8453.32,8452.74,8452.74,8449.14,8449.82,8518853,851886080.0,1341],[20240808,8449.82,8449.19,8450.77,8448.31,8450.41,9168969,916897792.0,1342],[20240808,8450.41,8450.91,8451.27,8449.53,8449.66,6968106,696811520.0,1343],[20240808,8449.66,8449.42,8450.27,8448.09,8448.63,6455287,645529600.0,1344],[20240808,8448.63,8449.04,8449.15,8447.53,8447.62,7795825,779583488.0,1345],[20240808,8447.62,8448.32,8450.1,8447.45,8450.1,7681467,768147456.0,1346],[20240808,8450.1,8450.2,8452.51,8449.9,8452.28,7686381,768638976.0,1347],[20240808,8452.28,8452.88,8460.83,8452.88,8460.26,10380566,1038057472.0,1348],[20240808,8460.26,8460.26,8460.26,8458.58,8459.96,5919204,591921152.0,1349],[20240808,8459.96,8460.02,8460.86,8459.66,8460.79,5285796,528580608.0,1350],[20240808,8460.79,8460.86,8469.68,8460.86,8468.74,8561942,856195072.0,1351],[20240808,8468.74,8468.88,8468.88,8465.93,8467.14,6504764,650477568.0,1352],[20240808,8467.14,8466.73,8466.73,8464.02,8464.21,5438821,543883264.0,1353],[20240808,8464.21,8464.2,8465.08,8463.82,8464.47,5212067,521207808.0,1354],[20240808,8464.47,8464.01,8464.5,8462.56,8462.56,5248441,524845056.0,1355],[20240808,8462.56,8462.83,8463.49,8462.19,8462.48,5189133,518914048.0,1356],[20240808,8462.48,8462.45,8462.55,8460.5,8460.5,5361492,536150016.0,1357],[20240808,8460.5,8460.34,8462.76,8460.34,8462.76,5525987,552599552.0,1358],[20240808,8462.76,8462.16,8462.54,8460.73,8461.59,5615116,561512448.0,1359],[20240808,8461.59,8461.19,8461.19,8459.68,8460.1,6943203,694321152.0,1400],[20240808,8460.1,8460.55,8465.13,8460.55,8464.75,6983832,698384384.0,1401],[20240808,8464.75,8464.6,8465.82,8463.35,8465.82,5959835,595984384.0,1402],[20240808,8465.82,8466.12,8466.12,8462.71,8462.91,6424155,642416640.0,1403],[20240808,8462.91,8462.33,8462.55,8455.12,8455.12,9218609,921862144.0,1404],[20240808,8455.12,8454.26,8454.26,8449.77,8449.77,10282590,1028259840.0,1405],[20240808,8449.77,8449.37,8449.37,8447.93,8448.27,9410305,941031424.0,1406],[20240808,8448.27,8448.58,8448.91,8448.04,8448.55,8510168,851017728.0,1407],[20240808,8448.55,8448.4,8448.56,8446.91,8447.04,7319377,731938816.0,1408],[20240808,8447.04,8447.18,8451.92,8447.18,8451.92,8495423,849543168.0,1409],[20240808,8451.92,8452.26,8452.26,8449.93,8450.07,6595205,659521536.0,1410],[20240808,8450.07,8450.37,8456.21,8450.37,8455.65,8126456,812646400.0,1411],[20240808,8455.65,8456.02,8460.04,8455.84,8460.04,7259741,725975040.0,1412],[20240808,8460.04,8460.98,8471.41,8460.98,8467.11,15636552,1563656192.0,1413],[20240808,8467.11,8465.99,8465.99,8464.08,8464.23,7365255,736526336.0,1414],[20240808,8464.23,8464.43,8465.71,8464.38,8464.57,7809914,780992512.0,1415],[20240808,8464.57,8463.93,8463.93,8462.15,8462.51,7564483,756449280.0,1416],[20240808,8462.51,8462.5,8462.5,8459.93,8460.12,7230905,723091456.0,1417],[20240808,8460.12,8459.34,8459.34,8454.44,8455.43,9812040,981204992.0,1418],[20240808,8455.43,8457.2,8459.38,8456.01,8458.86,7477649,747765760.0,1419],[20240808,8458.86,8458.57,8459.48,8457.95,8459.18,6290137,629014528.0,1420],[20240808,8459.18,8458.74,8463.56,8458.74,8463.48,7315119,731512832.0,1421],[20240808,8463.48,8463.15,8464.3,8461.89,8463.03,6001123,600113152.0,1422],[20240808,8463.03,8463.04,8464.31,8461.17,8461.49,6449388,644939776.0,1423],[20240808,8461.49,8460.81,8461.19,8459.89,8460.04,6519840,651984896.0,1424],[20240808,8460.04,8460.01,8460.25,8458.01,8458.83,6663036,666304512.0,1425],[20240808,8458.83,8458.79,8460.11,8458.15,8458.32,6935338,693534720.0,1426],[20240808,8458.32,8458.37,8458.37,8455.78,8456.34,7219435,721944576.0,1427],[20240808,8456.34,8456.13,8458.27,8456.13,8457.84,7247615,724762624.0,1428],[20240808,8457.84,8457.78,8457.78,8456.2,8457.17,6706290,670629888.0,1429],[20240808,8457.17,8456.18,8459.53,8455.8,8459.39,8109415,810942464.0,1430],[20240808,8459.39,8459.26,8460.61,8456.72,8456.72,9246137,924614656.0,1431],[20240808,8456.72,8456.73,8456.73,8455.1,8455.38,7673929,767393792.0,1432],[20240808,8455.38,8455.65,8457.63,8455.2,8457.45,8877170,887717888.0,1433],[20240808,8457.45,8457.04,8459.69,8456.52,8458.62,8382699,838270976.0,1434],[20240808,8458.62,8458.85,8460.04,8458.83,8459.23,8067801,806780928.0,1435],[20240808,8459.23,8458.64,8459.87,8456.26,8456.55,8639274,863928320.0,1436],[20240808,8456.55,8456.33,8456.44,8453.8,8453.83,10023065,1002307584.0,1437],[20240808,8453.83,8454.33,8454.45,8453.17,8453.17,9109166,910917632.0,1438],[20240808,8453.17,8452.73,8453.0,8452.24,8452.68,9516472,951648256.0,1439],[20240808,8452.68,8452.47,8452.81,8450.69,8450.69,9810404,981041152.0,1440],[20240808,8450.69,8450.32,8451.47,8450.32,8450.63,10530970,1053097984.0,1441],[20240808,8450.63,8450.51,8450.61,8448.4,8448.57,10786560,1078657024.0,1442],[20240808,8448.57,8448.22,8448.22,8446.46,8446.69,12280781,1228079104.0,1443],[20240808,8446.69,8446.67,8446.67,8443.35,8443.35,14641388,1464139776.0,1444],[20240808,8443.35,8443.6,8443.6,8441.53,8441.85,14205574,1420558336.0,1445],[20240808,8441.85,8441.37,8443.61,8441.37,8442.51,14258002,1425801216.0,1446],[20240808,8442.51,8442.04,8443.98,8441.85,8443.98,13511219,1351122944.0,1447],[20240808,8443.98,8443.58,8446.61,8443.58,8445.65,14483771,1448378368.0,1448],[20240808,8445.65,8445.15,8448.21,8445.15,8447.05,13348037,1334804480.0,1449],[20240808,8447.05,8447.95,8449.13,8446.28,8449.13,13445357,1344536576.0,1450],[20240808,8449.13,8449.23,8449.23,8447.77,8448.43,14118082,1411809280.0,1451],[20240808,8448.43,8448.11,8448.65,8447.27,8447.33,16123155,1612316672.0,1452],[20240808,8447.33,8447.31,8447.31,8445.43,8446.78,16678246,1667825664.0,1453],[20240808,8446.78,8446.42,8446.51,8445.4,8445.96,17125857,1712586752.0,1454],[20240808,8445.96,8446.13,8447.15,8445.97,8447.15,20008132,2000814080.0,1455],[20240808,8447.15,8446.34,8447.3,8446.29,8447.24,22606634,2260664320.0,1456],[20240808,8447.24,8447.26,8448.11,8446.47,8448.11,26133453,2613346304.0,1457],[20240808,8448.11,8448.11,8448.12,8448.11,8448.12,1943797,194379776.0,1458],[20240808,8448.12,8448.12,8448.12,8448.12,8448.12,0,0.0,1459],[20240808,8448.12,8446.21,8446.21,8446.21,8446.21,43878972,4387897344.0,1500],[20240809,8446.21,8486.42,8513.76,8486.42,8501.58,159762761,15976276992.0,931],[20240809,8501.58,8501.33,8505.58,8499.72,8501.0,68567063,6856707072.0,932],[20240809,8501.0,8500.81,8527.64,8499.61,8527.52,68516855,6851686400.0,933],[20240809,8527.52,8524.54,8527.25,8514.41,8515.54,57395644,5739565056.0,934],[20240809,8515.54,8514.33,8514.33,8504.21,8508.93,48489830,4848984064.0,935],[20240809,8508.93,8508.58,8508.58,8505.31,8507.19,44504749,4450476032.0,936],[20240809,8507.19,8507.96,8508.27,8506.53,8506.53,40434268,4043427840.0,937],[20240809,8506.53,8510.88,8517.63,8509.28,8509.74,43627877,4362788864.0,938],[20240809,8509.74,8509.51,8509.51,8500.53,8505.01,37435670,3743567872.0,939],[20240809,8505.01,8504.93,8507.03,8502.29,8507.03,32413234,3241324544.0,940],[20240809,8507.03,8507.64,8509.61,8503.01,8503.01,33866374,3386638336.0,941],[20240809,8503.01,8502.49,8502.49,8498.59,8498.59,33646868,3364687872.0,942],[20240809,8498.59,8498.63,8501.98,8498.54,8501.98,27510160,2751016960.0,943],[20240809,8501.98,8501.41,8510.11,8501.34,8508.33,30854258,3085426688.0,944],[20240809,8508.33,8508.12,8509.29,8502.79,8505.29,24265514,2426552320.0,945],[20240809,8505.29,8508.93,8511.41,8508.44,8508.73,29542636,2954264576.0,946],[20240809,8508.73,8508.96,8508.96,8504.89,8505.15,23958477,2395848704.0,947],[20240809,8505.15,8504.02,8504.3,8499.41,8499.41,26173919,2617393152.0,948],[20240809,8499.41,8500.36,8500.36,8493.19,8495.53,25497673,2549768192.0,949],[20240809,8495.53,8495.07,8496.63,8493.9,8495.87,22443120,2244313088.0,950],[20240809,8495.87,8495.68,8495.68,8483.94,8483.94,23640054,2364006400.0,951],[20240809,8483.94,8483.55,8486.76,8481.73,8486.27,22674300,2267430912.0,952],[20240809,8486.27,8487.66,8492.46,8487.66,8492.27,19905730,1990574080.0,953],[20240809,8492.27,8492.76,8492.76,8488.1,8488.47,17895415,1789542400.0,954],[20240809,8488.47,8487.42,8489.95,8487.42,8489.04,16384481,1638449152.0,955],[20240809,8489.04,8488.05,8491.67,8486.36,8490.87,18810789,1881079808.0,956],[20240809,8490.87,8490.36,8501.4,8490.36,8499.39,19749838,1974984704.0,957],[20240809,8499.39,8499.14,8500.71,8495.48,8496.03,15627049,1562705920.0,958],[20240809,8496.03,8494.88,8494.92,8493.45,8493.45,14383995,1438400512.0,959],[20240809,8493.45,8493.91,8498.22,8493.91,8496.65,16158626,1615863808.0,1000],[20240809,8496.65,8497.57,8498.3,8486.02,8486.02,24445572,2444558336.0,1001],[20240809,8486.02,8486.33,8488.32,8477.02,8477.02,20407326,2040733696.0,1002],[20240809,8477.02,8476.29,8476.29,8469.83,8472.67,22407158,2240716800.0,1003],[20240809,8472.67,8472.41,8473.23,8469.13,8469.18,16234241,1623425024.0,1004],[20240809,8469.18,8469.38,8470.8,8469.38,8470.74,14231297,1423130624.0,1005],[20240809,8470.74,8470.05,8470.05,8465.62,8468.26,15619267,1561927680.0,1006],[20240809,8468.26,8467.85,8469.43,8466.25,8469.26,15261766,1526177792.0,1007],[20240809,8469.26,8468.68,8469.74,8467.75,8469.56,12543088,1254309888.0,1008],[20240809,8469.56,8469.91,8471.13,8469.72,8470.18,12071476,1207148544.0,1009],[20240809,8470.18,8469.35,8474.57,8467.86,8471.41,16307725,1630773248.0,1010],[20240809,8471.41,8472.67,8477.47,8472.47,8477.47,12700949,1270095872.0,1011],[20240809,8477.47,8477.86,8484.63,8477.32,8483.9,15661536,1566154752.0,1012],[20240809,8483.9,8484.06,8484.18,8480.36,8483.73,12158641,1215864832.0,1013],[20240809,8483.73,8483.8,8484.2,8480.84,8481.16,11062388,1106239488.0,1014],[20240809,8481.16,8481.4,8483.61,8480.75,8480.88,11180925,1118093312.0,1015],[20240809,8480.88,8480.7,8480.7,8478.48,8480.67,14135371,1413537792.0,1016],[20240809,8480.67,8481.26,8481.8,8472.05,8472.05,16736245,1673625600.0,1017],[20240809,8472.05,8472.17,8480.06,8472.17,8479.8,13785816,1378582528.0,1018],[20240809,8479.8,8479.79,8482.99,8479.79,8482.99,12405384,1240539136.0,1019],[20240809,8482.99,8482.54,8482.73,8477.16,8479.6,13137172,1313718272.0,1020],[20240809,8479.6,8479.57,8480.05,8475.79,8475.79,11059357,1105936384.0,1021],[20240809,8475.79,8476.28,8477.95,8475.55,8477.23,11282340,1128235008.0,1022],[20240809,8477.23,8477.13,8477.36,8475.11,8475.11,11774843,1177485312.0,1023],[20240809,8475.11,8474.73,8475.28,8470.79,8471.36,12542598,1254260736.0,1024],[20240809,8471.36,8471.89,8471.89,8465.56,8469.15,16575683,1657569280.0,1025],[20240809,8469.15,8469.83,8473.9,8469.49,8473.9,12206073,1220608000.0,1026],[20240809,8473.9,8473.38,8476.47,8473.38,8476.1,9233848,923385856.0,1027],[20240809,8476.1,8475.92,8478.93,8475.92,8477.95,10465762,1046577152.0,1028],[20240809,8477.95,8477.9,8478.13,8473.89,8474.96,9176996,917700608.0,1029],[20240809,8474.96,8474.84,8476.74,8474.84,8476.02,8220824,822083584.0,1030],[20240809,8476.02,8475.33,8475.33,8470.61,8470.77,10970390,1097039872.0,1031],[20240809,8470.77,8470.7,8472.86,8469.45,8470.31,10264239,1026424832.0,1032],[20240809,8470.31,8469.96,8470.56,8462.75,8464.55,17178616,1717862400.0,1033],[20240809,8464.55,8464.77,8469.46,8464.77,8468.87,9993082,999309312.0,1034],[20240809,8468.87,8468.59,8470.07,8464.81,8469.41,11467152,1146716160.0,1035],[20240809,8469.41,8469.22,8470.75,8468.02,8468.66,8214602,821460992.0,1036],[20240809,8468.66,8467.83,8471.38,8467.83,8469.51,8894374,889438208.0,1037],[20240809,8469.51,8469.91,8470.84,8469.57,8469.87,8799180,879919104.0,1038],[20240809,8469.87,8469.97,8470.57,8469.05,8470.57,8136942,813694976.0,1039],[20240809,8470.57,8470.21,8470.66,8466.58,8467.13,7844488,784449536.0,1040],[20240809,8467.13,8466.96,8470.22,8466.79,8468.87,8966625,896663552.0,1041],[20240809,8468.87,8468.36,8469.71,8468.35,8469.71,7491573,749158400.0,1042],[20240809,8469.71,8469.11,8475.09,8469.11,8475.0,11181251,1118126080.0,1043],[20240809,8475.0,8474.58,8477.18,8474.58,8477.13,8098929,809893888.0,1044],[20240809,8477.13,8477.53,8478.96,8476.75,8478.96,7757979,775798784.0,1045],[20240809,8478.96,8479.11,8489.56,8479.11,8489.56,16524402,1652441088.0,1046],[20240809,8489.56,8491.68,8494.56,8481.21,8482.47,17243004,1724301312.0,1047],[20240809,8482.47,8482.79,8490.18,8482.79,8489.5,9525483,952549376.0,1048],[20240809,8489.5,8488.94,8488.94,8486.45,8487.04,9262193,926220288.0,1049],[20240809,8487.04,8486.63,8486.63,8481.9,8483.3,9068042,906805248.0,1050],[20240809,8483.3,8483.67,8483.67,8480.63,8481.57,7275633,727564288.0,1051],[20240809,8481.57,8481.17,8481.98,8478.9,8479.71,6288825,628883456.0,1052],[20240809,8479.71,8479.46,8482.17,8479.46,8482.17,6772975,677298176.0,1053],[20240809,8482.17,8481.57,8482.67,8481.08,8481.34,6150543,615055360.0,1054],[20240809,8481.34,8481.7,8483.75,8481.7,8483.46,6418749,641875968.0,1055],[20240809,8483.46,8482.77,8482.77,8478.82,8480.42,7867095,786710528.0,1056],[20240809,8480.42,8479.43,8480.76,8472.42,8472.83,10470842,1047085056.0,1057],[20240809,8472.83,8473.74,8475.8,8473.74,8474.55,7270062,727007232.0,1058],[20240809,8474.55,8474.68,8474.68,8467.15,8467.75,9992264,999227392.0,1059],[20240809,8467.75,8467.34,8470.05,8467.34,8469.72,7483219,748322816.0,1100],[20240809,8469.72,8469.6,8474.39,8469.6,8472.48,8729875,872988672.0,1101],[20240809,8472.48,8472.54,8477.28,8472.54,8473.42,8170855,817086464.0,1102],[20240809,8473.42,8472.43,8474.04,8472.17,8474.01,7081483,708149248.0,1103],[20240809,8474.01,8473.67,8474.44,8472.29,8472.29,6144483,614449152.0,1104],[20240809,8472.29,8471.66,8471.66,8469.9,8470.2,6760852,676085760.0,1105],[20240809,8470.2,8469.76,8470.9,8467.22,8468.15,7031676,703168512.0,1106],[20240809,8468.15,8468.78,8470.41,8467.85,8470.41,6473965,647397376.0,1107],[20240809,8470.41,8469.84,8471.15,8469.61,8471.12,5674914,567492608.0,1108],[20240809,8471.12,8470.9,8475.4,8470.9,8475.4,6768055,676806656.0,1109],[20240809,8475.4,8474.89,8479.95,8474.89,8477.6,9360662,936067072.0,1110],[20240809,8477.6,8477.65,8478.71,8477.54,8478.39,6411215,641122304.0,1111],[20240809,8478.39,8479.27,8482.16,8479.27,8482.16,7627724,762773504.0,1112],[20240809,8482.16,8482.87,8484.57,8482.87,8483.54,8877334,887734272.0,1113],[20240809,8483.54,8483.39,8487.66,8483.13,8487.56,11116861,1111687168.0,1114],[20240809,8487.56,8487.88,8487.88,8485.22,8485.7,9079349,907935744.0,1115],[20240809,8485.7,8485.79,8486.33,8481.52,8481.52,8328795,832880640.0,1116],[20240809,8481.52,8481.86,8482.38,8481.02,8481.92,7685235,768524288.0,1117],[20240809,8481.92,8482.1,8484.45,8482.1,8484.04,7501897,750190592.0,1118],[20240809,8484.04,8484.28,8485.81,8483.56,8485.75,6951393,695140352.0,1119],[20240809,8485.75,8485.79,8486.18,8484.0,8484.21,7842520,784252928.0,1120],[20240809,8484.21,8484.16,8484.49,8475.87,8475.87,10337803,1033781248.0,1121],[20240809,8475.87,8474.66,8475.78,8473.53,8474.37,9361644,936165376.0,1122],[20240809,8474.37,8473.98,8473.98,8470.56,8470.56,7659840,765984768.0,1123],[20240809,8470.56,8470.77,8473.31,8470.53,8472.55,6733815,673382400.0,1124],[20240809,8472.55,8472.95,8472.95,8468.59,8469.72,8019138,801914880.0,1125],[20240809,8469.72,8469.37,8470.4,8469.28,8469.42,7085579,708558848.0,1126],[20240809,8469.42,8469.66,8469.85,8459.46,8460.63,13914594,1391460352.0,1127],[20240809,8460.63,8460.22,8461.47,8456.29,8456.65,11272019,1127202816.0,1128],[20240809,8456.65,8456.44,8456.92,8450.36,8451.4,13047061,1304707072.0,1129],[20240809,8451.4,8450.95,8452.12,8449.59,8451.09,9561855,956186624.0,1130],[20240809,8451.09,8451.1,8451.1,8434.88,8441.15,35666156,3566616576.0,1301],[20240809,8441.15,8440.98,8441.68,8437.32,8437.32,8597659,859766784.0,1302],[20240809,8437.32,8437.79,8438.31,8431.48,8432.98,9765674,976568320.0,1303],[20240809,8432.98,8433.13,8433.63,8430.35,8432.7,9883475,988348416.0,1304],[20240809,8432.7,8432.48,8435.18,8431.73,8431.83,8473139,847314944.0,1305],[20240809,8431.83,8431.46,8433.49,8428.33,8433.04,11181414,1118142464.0,1306],[20240809,8433.04,8433.42,8433.45,8429.49,8430.81,8494113,849412096.0,1307],[20240809,8430.81,8431.27,8432.3,8430.07,8431.58,8062556,806256640.0,1308],[20240809,8431.58,8432.1,8432.1,8427.12,8427.12,8018649,801865728.0,1309],[20240809,8427.12,8427.2,8434.83,8427.2,8433.05,8881921,888193024.0,1310],[20240809,8433.05,8433.39,8435.5,8431.51,8434.92,6606347,660635648.0,1311],[20240809,8434.92,8435.08,8437.51,8435.0,8435.0,5421946,542195712.0,1312],[20240809,8435.0,8435.64,8437.27,8433.63,8437.27,5815330,581533696.0,1313],[20240809,8437.27,8437.7,8441.74,8435.23,8435.23,8421040,842104832.0,1314],[20240809,8435.23,8434.54,8438.5,8434.54,8437.8,6288170,628817920.0,1315],[20240809,8437.8,8436.57,8438.4,8435.14,8437.24,6319135,631914496.0,1316],[20240809,8437.24,8437.3,8437.3,8431.56,8433.4,7383438,738344960.0,1317],[20240809,8433.4,8433.5,8436.76,8433.5,8436.63,6162176,616218624.0,1318],[20240809,8436.63,8436.03,8436.63,8433.69,8435.16,7348541,734855168.0,1319],[20240809,8435.16,8435.26,8437.29,8434.98,8437.29,6476095,647610368.0,1320],[20240809,8437.29,8437.68,8442.61,8437.68,8439.48,8056985,805699584.0,1321],[20240809,8439.48,8440.03,8444.44,8440.03,8444.4,5824173,582418432.0,1322],[20240809,8444.4,8444.54,8447.86,8444.54,8447.49,5806970,580698112.0,1323],[20240809,8447.49,8447.83,8448.33,8441.71,8443.74,6815569,681558016.0,1324],[20240809,8443.74,8443.87,8444.77,8443.28,8444.01,5134572,513458176.0,1325],[20240809,8444.01,8443.68,8444.88,8441.28,8441.79,6030777,603078656.0,1326],[20240809,8441.79,8441.8,8442.2,8438.51,8439.49,6627646,662765568.0,1327],[20240809,8439.49,8439.61,8440.09,8437.99,8439.62,6242130,624214016.0,1328],[20240809,8439.62,8439.85,8440.67,8438.93,8439.24,5459960,545996800.0,1329],[20240809,8439.24,8439.45,8440.31,8437.05,8440.2,6767892,676790272.0,1330],[20240809,8440.2,8440.3,8440.41,8436.49,8436.49,7193551,719355904.0,1331],[20240809,8436.49,8436.13,8443.72,8435.42,8443.56,10992509,1099251712.0,1332],[20240809,8443.56,8444.16,8444.35,8441.36,8441.4,5947382,594739200.0,1333],[20240809,8441.4,8441.1,8442.22,8441.1,8441.86,5323644,532365312.0,1334],[20240809,8441.86,8442.51,8445.95,8442.15,8445.89,6945003,694501376.0,1335],[20240809,8445.89,8445.66,8452.63,8445.66,8452.63,8014553,801456128.0,1336],[20240809,8452.63,8453.41,8453.41,8449.36,8450.79,6885531,688553984.0,1337],[20240809,8450.79,8450.29,8450.92,8450.0,8450.24,5678848,567885824.0,1338],[20240809,8450.24,8450.36,8451.74,8450.07,8451.53,5072315,507232256.0,1339],[20240809,8451.53,8451.51,8451.51,8445.44,8446.78,7742086,774209536.0,1340],[20240809,8446.78,8446.59,8447.27,8446.1,8446.56,5324134,532414464.0,1341],[20240809,8446.56,8446.7,8447.44,8446.24,8447.44,4428091,442810368.0,1342],[20240809,8447.44,8447.33,8451.35,8447.33,8447.88,6016361,601636864.0,1343],[20240809,8447.88,8447.92,8447.92,8440.6,8440.6,9291683,929169408.0,1344],[20240809,8440.6,8440.76,8441.32,8439.3,8439.3,5128509,512851968.0,1345],[20240809,8439.3,8439.24,8439.53,8437.26,8437.88,6146774,614678528.0,1346],[20240809,8437.88,8437.7,8439.19,8437.18,8438.89,5819749,581976064.0,1347],[20240809,8438.89,8438.97,8440.42,8438.79,8439.3,5155381,515538944.0,1348],[20240809,8439.3,8438.47,8440.76,8438.47,8439.92,5163082,516308992.0,1349],[20240809,8439.92,8439.52,8440.59,8439.4,8439.4,4574404,457441280.0,1350],[20240809,8439.4,8439.5,8439.59,8431.5,8431.63,12269149,1226915840.0,1351],[20240809,8431.63,8432.26,8432.26,8426.89,8427.64,13971282,1397129216.0,1352],[20240809,8427.64,8427.78,8428.23,8426.86,8426.86,8594546,859455488.0,1353],[20240809,8426.86,8427.13,8428.04,8425.33,8425.87,9168639,916865024.0,1354],[20240809,8425.87,8425.59,8426.61,8425.52,8425.87,7864474,786448384.0,1355],[20240809,8425.87,8426.46,8427.68,8426.32,8427.68,6537697,653770752.0,1356],[20240809,8427.68,8427.72,8428.85,8427.14,8428.7,5803368,580337664.0,1357],[20240809,8428.7,8428.66,8430.2,8428.09,8428.09,6369108,636911616.0,1358],[20240809,8428.09,8427.82,8428.02,8425.5,8426.91,6795582,679559168.0,1359],[20240809,8426.91,8426.52,8428.67,8426.52,8428.29,6303078,630308864.0,1400],[20240809,8428.29,8427.76,8427.76,8425.55,8426.29,6540812,654082048.0,1401],[20240809,8426.29,8427.44,8427.54,8425.77,8425.81,6234759,623476736.0,1402],[20240809,8425.81,8425.48,8425.48,8420.69,8423.69,12243589,1224359936.0,1403],[20240809,8423.69,8424.73,8427.72,8424.73,8427.71,9347063,934707200.0,1404],[20240809,8427.71,8428.08,8428.38,8426.63,8426.66,5577759,557776896.0,1405],[20240809,8426.66,8426.52,8427.41,8425.61,8426.6,5372793,537280512.0,1406],[20240809,8426.6,8426.13,8426.86,8425.75,8425.91,6171188,617119744.0,1407],[20240809,8425.91,8426.21,8429.55,8425.62,8428.41,8995132,899514368.0,1408],[20240809,8428.41,8428.04,8428.04,8425.67,8425.75,6668771,666877952.0,1409],[20240809,8425.75,8426.21,8426.54,8421.17,8421.17,9209112,920911872.0,1410],[20240809,8421.17,8421.59,8422.88,8420.36,8420.96,7634768,763478016.0,1411],[20240809,8420.96,8420.81,8421.14,8418.77,8418.77,7390811,739082240.0,1412],[20240809,8418.77,8419.17,8419.17,8414.44,8414.85,11922135,1192214528.0,1413],[20240809,8414.85,8414.65,8414.65,8411.89,8412.53,10242449,1024245760.0,1414],[20240809,8412.53,8412.35,8412.35,8408.72,8408.82,11327395,1132740608.0,1415],[20240809,8408.82,8408.7,8411.85,8408.05,8411.85,9989314,998932480.0,1416],[20240809,8411.85,8411.22,8411.22,8407.25,8408.08,7874140,787415040.0,1417],[20240809,8408.08,8408.5,8411.54,8408.41,8411.5,8470682,847069184.0,1418],[20240809,8411.5,8410.95,8411.09,8409.01,8409.69,6997923,699793408.0,1419],[20240809,8409.69,8410.3,8410.3,8408.87,8410.2,6696295,669630464.0,1420],[20240809,8410.2,8410.25,8416.01,8409.62,8416.01,10086962,1008697344.0,1421],[20240809,8416.01,8416.22,8416.22,8413.06,8413.51,7522869,752287744.0,1422],[20240809,8413.51,8414.21,8414.96,8413.21,8414.43,6000138,600014848.0,1423],[20240809,8414.43,8414.64,8414.79,8413.92,8414.22,6149725,614973440.0,1424],[20240809,8414.22,8414.03,8414.03,8412.26,8412.51,6636167,663617536.0,1425],[20240809,8412.51,8412.9,8412.9,8411.18,8411.71,6359112,635912192.0,1426],[20240809,8411.71,8412.09,8412.09,8409.78,8410.41,7838098,783810560.0,1427],[20240809,8410.41,8410.0,8411.23,8409.55,8409.55,6809017,680902656.0,1428],[20240809,8409.55,8409.31,8410.18,8407.48,8408.4,7115233,711524352.0,1429],[20240809,8408.4,8409.54,8411.64,8407.1,8411.64,7958847,795885568.0,1430],[20240809,8411.64,8411.18,8424.06,8411.15,8424.06,13655234,1365524480.0,1431],[20240809,8424.06,8424.01,8424.63,8413.7,8413.7,10769032,1076903936.0,1432],[20240809,8413.7,8411.61,8414.84,8409.43,8411.31,8895846,889585664.0,1433],[20240809,8411.31,8412.22,8412.73,8409.86,8410.81,6600778,660078592.0,1434],[20240809,8410.81,8410.77,8412.98,8410.77,8412.82,6061251,606126080.0,1435],[20240809,8412.82,8413.15,8416.2,8413.15,8414.92,7173560,717357056.0,1436],[20240809,8414.92,8414.81,8416.25,8413.53,8415.3,7173890,717389824.0,1437],[20240809,8415.3,8416.16,8419.05,8415.38,8418.09,7230906,723091456.0,1438],[20240809,8418.09,8418.22,8423.43,8418.04,8421.99,8557026,855703552.0,1439],[20240809,8421.99,8421.58,8421.58,8417.2,8417.62,8503614,850362368.0,1440],[20240809,8417.62,8417.8,8420.78,8417.8,8419.29,8037325,803733504.0,1441],[20240809,8419.29,8419.03,8419.03,8416.23,8416.43,8935823,893583360.0,1442],[20240809,8416.43,8416.76,8418.78,8416.76,8417.41,9407028,940703744.0,1443],[20240809,8417.41,8417.52,8418.75,8415.88,8417.26,9855950,985595904.0,1444],[20240809,8417.26,8416.87,8416.87,8414.03,8414.29,10753464,1075347456.0,1445],[20240809,8414.29,8413.89,8415.62,8411.98,8411.98,13544972,1354498048.0,1446],[20240809,8411.98,8412.07,8412.43,8411.12,8411.65,12281436,1228144640.0,1447],[20240809,8411.65,8411.28,8412.18,8406.57,8407.86,15453380,1545338880.0,1448],[20240809,8407.86,8407.34,8407.34,8404.33,8404.72,16718223,1671823360.0,1449],[20240809,8404.72,8404.54,8405.1,8403.37,8403.37,15022808,1502281728.0,1450],[20240809,8403.37,8402.9,8402.9,8400.17,8400.17,18169520,1816952832.0,1451],[20240809,8400.17,8400.48,8401.17,8399.32,8399.97,20225056,2022506496.0,1452],[20240809,8399.97,8399.53,8399.83,8399.07,8399.28,17554134,1755414528.0,1453],[20240809,8399.28,8398.62,8399.58,8397.34,8398.02,17792031,1779204096.0,1454],[20240809,8398.02,8398.16,8398.99,8397.93,8398.37,20156244,2015625216.0,1455],[20240809,8398.37,8398.12,8399.07,8397.31,8398.35,22398230,2239823872.0,1456],[20240809,8398.35,8398.72,8399.0,8397.16,8398.44,26089873,2608988160.0,1457],[20240809,8398.44,8399.27,8399.28,8399.27,8399.28,2085682,208568320.0,1458],[20240809,8399.28,8399.28,8399.28,8399.28,8399.28,0,0.0,1459],[20240809,8399.28,8399.28,8399.28,8393.7,8393.7,46232370,4623237120.0,1500],[20240812,8393.7,8386.83,8399.88,8386.83,8388.53,139078360,13907836928.0,931],[20240812,8388.53,8387.96,8389.05,8379.41,8379.84,63204507,6320451584.0,932],[20240812,8379.84,8379.93,8406.7,8379.93,8406.7,56628765,5662877696.0,933],[20240812,8406.7,8406.05,8413.56,8405.55,8409.95,45849447,4584945664.0,934],[20240812,8409.95,8409.71,8409.71,8388.93,8388.93,47284707,4728471552.0,935],[20240812,8388.93,8387.65,8389.84,8382.39,8386.73,48470050,4847005696.0,936],[20240812,8386.73,8388.84,8397.13,8388.84,8391.57,40193302,4019331072.0,937],[20240812,8391.57,8390.58,8391.47,8384.11,8384.44,38924769,3892477952.0,938],[20240812,8384.44,8383.26,8393.2,8383.26,8384.99,39044498,3904450560.0,939],[20240812,8384.99,8384.29,8384.29,8377.84,8381.77,31920038,3192004608.0,940],[20240812,8381.77,8381.86,8390.86,8381.86,8388.99,31442361,3144237056.0,941],[20240812,8388.99,8390.21,8390.94,8379.41,8379.73,30877687,3087769600.0,942],[20240812,8379.73,8380.39,8380.39,8367.83,8369.1,34897541,3489755136.0,943],[20240812,8369.1,8368.89,8369.88,8365.02,8369.26,34197415,3419742208.0,944],[20240812,8369.26,8370.01,8372.64,8367.28,8369.56,27611371,2761138176.0,945],[20240812,8369.56,8369.91,8371.6,8366.37,8369.91,28376996,2837700608.0,946],[20240812,8369.91,8370.0,8377.15,8369.61,8377.15,25796027,2579603456.0,947],[20240812,8377.15,8377.71,8382.69,8377.71,8378.9,22871805,2287181824.0,948],[20240812,8378.9,8376.84,8382.42,8375.54,8380.38,20676680,2067668992.0,949],[20240812,8380.38,8382.02,8383.93,8381.81,8382.56,18834218,1883422720.0,950],[20240812,8382.56,8382.53,8392.36,8382.53,8391.64,22488425,2248843264.0,951],[20240812,8391.64,8392.04,8405.67,8392.04,8405.67,22121096,2212110336.0,952],[20240812,8405.67,8404.83,8405.89,8398.21,8398.21,20022711,2002272256.0,953],[20240812,8398.21,8399.39,8399.39,8393.54,8393.54,19189833,1918984192.0,954],[20240812,8393.54,8392.19,8404.59,8389.48,8404.59,20541678,2054168576.0,955],[20240812,8404.59,8405.04,8410.63,8402.69,8410.19,19695278,1969528832.0,956],[20240812,8410.19,8409.43,8417.46,8409.43,8411.37,19321151,1932115968.0,957],[20240812,8411.37,8411.57,8412.4,8406.73,8406.99,15601736,1560174592.0,958],[20240812,8406.99,8407.28,8413.17,8406.88,8409.72,15050415,1505042432.0,959],[20240812,8409.72,8409.21,8418.48,8409.21,8418.48,15940640,1594064896.0,1000],[20240812,8418.48,8419.16,8419.7,8412.23,8413.63,18087191,1808719872.0,1001],[20240812,8413.63,8413.01,8415.54,8410.48,8415.54,17384889,1738489856.0,1002],[20240812,8415.54,8415.34,8416.79,8413.42,8416.79,15239402,1523941376.0,1003],[20240812,8416.79,8416.82,8418.77,8409.32,8409.32,17691514,1769152512.0,1004],[20240812,8409.32,8408.63,8408.87,8403.0,8403.0,14027808,1402781696.0,1005],[20240812,8403.0,8401.31,8401.39,8392.93,8392.93,17304853,1730486272.0,1006],[20240812,8392.93,8391.39,8391.39,8382.06,8382.64,20886068,2088607744.0,1007],[20240812,8382.64,8382.16,8386.63,8382.16,8384.99,14108333,1410834432.0,1008],[20240812,8384.99,8385.11,8385.69,8383.23,8385.02,11888221,1188823040.0,1009],[20240812,8385.02,8385.17,8386.01,8381.79,8382.25,12183053,1218306048.0,1010],[20240812,8382.25,8381.68,8382.21,8379.07,8379.96,12861922,1286193152.0,1011],[20240812,8379.96,8379.42,8386.56,8379.42,8383.83,14238178,1423818752.0,1012],[20240812,8383.83,8383.54,8384.59,8381.51,8384.59,10707835,1070784512.0,1013],[20240812,8384.59,8384.84,8385.38,8383.49,8384.19,11722743,1172275200.0,1014],[20240812,8384.19,8383.07,8384.78,8382.16,8384.11,10501316,1050132480.0,1015],[20240812,8384.11,8384.2,8389.7,8384.2,8387.99,11538012,1153802240.0,1016],[20240812,8387.99,8388.15,8390.83,8388.15,8388.78,9696859,969687040.0,1017],[20240812,8388.78,8389.01,8389.01,8387.41,8388.77,10220245,1022025728.0,1018],[20240812,8388.77,8389.14,8396.7,8389.14,8396.7,10832683,1083269120.0,1019],[20240812,8396.7,8397.27,8399.17,8395.69,8395.8,11972678,1197268992.0,1020],[20240812,8395.8,8394.75,8394.75,8391.42,8392.76,10756986,1075699712.0,1021],[20240812,8392.76,8392.94,8394.05,8392.59,8394.01,8660735,866074624.0,1022],[20240812,8394.01,8393.91,8394.88,8391.71,8392.45,10020689,1002070016.0,1023],[20240812,8392.45,8392.6,8393.06,8390.19,8390.19,9559399,955940864.0,1024],[20240812,8390.19,8389.75,8390.31,8389.18,8389.88,9148488,914849792.0,1025],[20240812,8389.88,8389.98,8396.99,8389.43,8396.98,10758298,1075830784.0,1026],[20240812,8396.98,8397.46,8400.18,8395.65,8400.18,10624033,1062404096.0,1027],[20240812,8400.18,8400.34,8408.15,8399.91,8408.15,10639433,1063944192.0,1028],[20240812,8408.15,8408.96,8409.7,8405.29,8407.77,11548499,1154850816.0,1029],[20240812,8407.77,8409.34,8409.34,8404.98,8406.82,12131851,1213186048.0,1030],[20240812,8406.82,8407.02,8407.78,8403.38,8403.38,10302739,1030275072.0,1031],[20240812,8403.38,8403.39,8404.16,8401.4,8403.76,8870614,887062528.0,1032],[20240812,8403.76,8403.8,8403.8,8401.47,8401.47,7873487,787349504.0,1033],[20240812,8401.47,8400.97,8401.58,8400.75,8401.54,7307088,730710016.0,1034],[20240812,8401.54,8401.45,8407.69,8401.45,8407.69,10522614,1052262400.0,1035],[20240812,8407.69,8408.27,8415.07,8407.67,8414.56,11045263,1104527360.0,1036],[20240812,8414.56,8415.05,8415.86,8411.96,8411.96,9253344,925335552.0,1037],[20240812,8411.96,8411.79,8411.79,8406.21,8406.71,10005536,1000554496.0,1038],[20240812,8406.71,8406.89,8407.44,8404.92,8405.04,8919111,891912192.0,1039],[20240812,8405.04,8406.2,8413.34,8406.2,8413.34,9009224,900923392.0,1040],[20240812,8413.34,8414.6,8419.37,8411.61,8411.61,12525558,1252556800.0,1041],[20240812,8411.61,8411.53,8415.25,8411.53,8415.25,8547360,854736896.0,1042],[20240812,8415.25,8414.61,8414.61,8410.91,8410.98,9330353,933036032.0,1043],[20240812,8410.98,8410.41,8411.26,8409.52,8409.71,9602326,960233472.0,1044],[20240812,8409.71,8409.68,8409.68,8407.19,8407.19,7025448,702545920.0,1045],[20240812,8407.19,8406.61,8406.61,8404.81,8406.17,7352967,735297536.0,1046],[20240812,8406.17,8405.81,8410.85,8405.65,8409.82,10454786,1045479424.0,1047],[20240812,8409.82,8409.11,8409.11,8407.21,8407.47,6599302,659931136.0,1048],[20240812,8407.47,8407.65,8413.76,8407.65,8413.64,8410390,841039872.0,1049],[20240812,8413.64,8413.33,8413.33,8408.58,8408.62,7428497,742850560.0,1050],[20240812,8408.62,8409.05,8414.04,8408.96,8413.79,8414486,841449472.0,1051],[20240812,8413.79,8413.37,8414.95,8413.37,8413.54,6276700,627671040.0,1052],[20240812,8413.54,8413.42,8413.42,8407.07,8407.07,9098024,909803520.0,1053],[20240812,8407.07,8407.14,8410.7,8406.6,8409.84,7125555,712556544.0,1054],[20240812,8409.84,8409.51,8411.75,8409.16,8411.14,7396549,739655680.0,1055],[20240812,8411.14,8411.7,8417.0,8411.7,8414.41,8233440,823345152.0,1056],[20240812,8414.41,8414.58,8414.78,8409.85,8409.85,6819173,681918464.0,1057],[20240812,8409.85,8409.92,8409.92,8408.08,8408.14,6238853,623886336.0,1058],[20240812,8408.14,8407.63,8407.63,8400.32,8400.32,9778454,977846272.0,1059],[20240812,8400.32,8400.51,8400.51,8397.07,8397.17,6159392,615940096.0,1100],[20240812,8397.17,8396.47,8397.31,8396.2,8397.31,6198549,619855872.0,1101],[20240812,8397.31,8396.97,8397.5,8395.8,8396.33,5372961,537296896.0,1102],[20240812,8396.33,8395.92,8395.92,8391.99,8392.94,8488870,848887808.0,1103],[20240812,8392.94,8393.4,8394.05,8392.82,8393.64,6194124,619413504.0,1104],[20240812,8393.64,8394.06,8394.06,8391.65,8391.81,6105490,610549760.0,1105],[20240812,8391.81,8391.65,8392.47,8389.02,8389.91,6287842,628785152.0,1106],[20240812,8389.91,8389.27,8391.09,8388.74,8391.09,6263428,626343936.0,1107],[20240812,8391.09,8390.59,8390.63,8387.83,8388.23,5994075,599408640.0,1108],[20240812,8388.23,8388.56,8391.9,8388.06,8391.9,5872997,587300864.0,1109],[20240812,8391.9,8392.43,8394.01,8392.43,8393.12,6468231,646823936.0,1110],[20240812,8393.12,8393.15,8393.15,8390.01,8390.82,4966636,496664576.0,1111],[20240812,8390.82,8390.65,8390.91,8389.79,8390.2,4892745,489275392.0,1112],[20240812,8390.2,8390.19,8390.19,8386.62,8386.62,5963603,596361216.0,1113],[20240812,8386.62,8387.16,8387.42,8386.42,8387.26,5003500,500350976.0,1114],[20240812,8387.26,8387.74,8387.74,8386.01,8386.01,5472737,547274752.0,1115],[20240812,8386.01,8386.28,8388.07,8385.83,8387.55,5207316,520732672.0,1116],[20240812,8387.55,8387.42,8388.24,8387.07,8387.87,5313485,531349504.0,1117],[20240812,8387.87,8388.07,8388.07,8385.36,8386.48,6065839,606584832.0,1118],[20240812,8386.48,8386.06,8386.67,8385.96,8386.2,5101475,510148608.0,1119],[20240812,8386.2,8385.18,8385.19,8383.74,8383.97,5890202,589021184.0,1120],[20240812,8383.97,8383.11,8383.11,8381.09,8382.36,6275391,627539968.0,1121],[20240812,8382.36,8382.49,8382.49,8379.84,8380.88,6166602,616660992.0,1122],[20240812,8380.88,8380.95,8382.29,8380.18,8380.9,6367631,636764160.0,1123],[20240812,8380.9,8380.66,8383.02,8380.57,8382.76,5459959,545996800.0,1124],[20240812,8382.76,8382.71,8382.71,8381.14,8381.96,4737752,473776128.0,1125],[20240812,8381.96,8382.11,8389.07,8382.11,8389.07,6278994,627900416.0,1126],[20240812,8389.07,8389.24,8389.24,8385.39,8385.63,6647471,664748032.0,1127],[20240812,8385.63,8385.72,8385.72,8382.74,8384.06,4994651,499466240.0,1128],[20240812,8384.06,8383.73,8383.73,8382.23,8383.33,4377468,437747712.0,1129],[20240812,8383.33,8382.89,8383.72,8381.25,8383.63,5448488,544849920.0,1130],[20240812,8383.63,8383.83,8383.83,8377.99,8383.63,17785970,1778597888.0,1301],[20240812,8383.63,8383.83,8391.65,8383.83,8386.85,10504595,1050460160.0,1302],[20240812,8386.85,8387.0,8387.31,8385.17,8385.63,5520086,552009728.0,1303],[20240812,8385.63,8386.14,8393.7,8385.95,8393.7,6050601,605061120.0,1304],[20240812,8393.7,8393.49,8409.98,8393.49,8409.98,12075819,1207582720.0,1305],[20240812,8409.98,8409.27,8409.27,8396.04,8396.04,9530726,953073664.0,1306],[20240812,8396.04,8395.61,8395.76,8392.33,8394.94,6119907,611991552.0,1307],[20240812,8394.94,8393.97,8395.41,8393.27,8394.72,4237057,423706624.0,1308],[20240812,8394.72,8394.95,8407.36,8394.74,8405.72,6358127,635813888.0,1309],[20240812,8405.72,8406.51,8409.5,8406.1,8408.4,5295791,529580032.0,1310],[20240812,8408.4,8407.83,8408.67,8406.7,8407.51,4744634,474464256.0,1311],[20240812,8407.51,8407.35,8413.84,8407.35,8412.91,6808853,680886272.0,1312],[20240812,8412.91,8413.16,8413.17,8408.55,8408.55,6193634,619364352.0,1313],[20240812,8408.55,8408.27,8408.27,8405.41,8405.41,5655092,565510144.0,1314],[20240812,8405.41,8405.77,8406.05,8401.99,8403.54,6481829,648183808.0,1315],[20240812,8403.54,8404.05,8406.55,8403.68,8405.51,5826959,582696960.0,1316],[20240812,8405.51,8404.42,8405.2,8403.11,8403.45,5127037,512704512.0,1317],[20240812,8403.45,8403.2,8405.79,8400.72,8401.2,7906581,790659072.0,1318],[20240812,8401.2,8401.14,8402.53,8400.65,8400.71,5631007,563101696.0,1319],[20240812,8400.71,8400.08,8400.9,8399.33,8400.8,5946729,594673664.0,1320],[20240812,8400.8,8400.9,8409.5,8400.9,8408.5,8276041,827604992.0,1321],[20240812,8408.5,8408.58,8408.58,8403.4,8403.44,6324051,632406016.0,1322],[20240812,8403.44,8403.18,8403.42,8398.11,8398.41,6323067,632307712.0,1323],[20240812,8398.41,8398.34,8398.82,8397.41,8398.0,5108194,510820352.0,1324],[20240812,8398.0,8398.16,8398.31,8397.42,8397.65,5362965,536297472.0,1325],[20240812,8397.65,8398.03,8398.29,8395.28,8396.0,6267359,626737152.0,1326],[20240812,8396.0,8396.56,8396.61,8395.56,8396.61,5353297,535330816.0,1327],[20240812,8396.61,8395.96,8396.31,8392.13,8392.29,5902325,590233600.0,1328],[20240812,8392.29,8392.28,8393.19,8391.91,8391.91,6183804,618381312.0,1329],[20240812,8391.91,8392.09,8392.45,8390.77,8391.39,6260644,626065408.0,1330],[20240812,8391.39,8391.54,8392.64,8390.66,8390.83,6058137,605814784.0,1331],[20240812,8390.83,8391.07,8391.65,8390.1,8390.34,6567191,656719872.0,1332],[20240812,8390.34,8390.08,8390.08,8386.74,8387.1,9818596,981860352.0,1333],[20240812,8387.1,8387.03,8388.31,8386.79,8388.31,6904209,690421760.0,1334],[20240812,8388.31,8388.11,8388.64,8386.9,8387.05,5723740,572375040.0,1335],[20240812,8387.05,8386.81,8386.81,8385.02,8385.02,6390570,639057920.0,1336],[20240812,8385.02,8384.9,8385.16,8383.76,8384.28,5879062,587907072.0,1337],[20240812,8384.28,8383.58,8384.22,8382.97,8383.67,6107451,610746368.0,1338],[20240812,8383.67,8383.92,8383.92,8382.39,8383.31,5742583,574259200.0,1339],[20240812,8383.31,8382.71,8383.47,8381.15,8382.58,5975563,597557248.0,1340],[20240812,8382.58,8382.38,8382.74,8379.66,8379.66,6730045,673005568.0,1341],[20240812,8379.66,8380.14,8381.48,8380.14,8381.25,6554739,655474688.0,1342],[20240812,8381.25,8381.2,8381.58,8380.48,8380.92,5372634,537264128.0,1343],[20240812,8380.92,8381.5,8381.5,8378.16,8378.42,5651324,565133312.0,1344],[20240812,8378.42,8379.31,8379.67,8378.78,8378.92,6610605,661061632.0,1345],[20240812,8378.92,8378.92,8379.71,8377.94,8378.07,5885120,588513280.0,1346],[20240812,8378.07,8378.67,8382.81,8378.09,8382.26,6740201,674021376.0,1347],[20240812,8382.26,8382.46,8383.58,8381.83,8383.23,5362801,536281088.0,1348],[20240812,8383.23,8384.42,8385.6,8383.54,8385.4,5412445,541245440.0,1349],[20240812,8385.4,8385.81,8386.09,8383.62,8383.62,5270234,527024128.0,1350],[20240812,8383.62,8383.89,8384.15,8381.7,8381.75,5253847,525385728.0,1351],[20240812,8381.75,8381.38,8383.85,8381.28,8383.28,5125562,512557056.0,1352],[20240812,8383.28,8382.91,8382.97,8381.11,8381.88,5116715,511672320.0,1353],[20240812,8381.88,8381.52,8381.71,8378.06,8378.06,6307667,630767616.0,1354],[20240812,8378.06,8378.31,8378.31,8374.64,8374.68,8907318,890732544.0,1355],[20240812,8374.68,8374.27,8374.27,8372.08,8372.94,9735528,973553664.0,1356],[20240812,8372.94,8373.27,8378.43,8371.08,8377.46,9766820,976683008.0,1357],[20240812,8377.46,8376.65,8376.65,8375.26,8375.75,5779937,577994752.0,1358],[20240812,8375.75,8375.64,8377.04,8375.46,8376.34,4841790,484179968.0,1359],[20240812,8376.34,8375.51,8375.89,8374.87,8374.87,5245164,524517376.0,1400],[20240812,8374.87,8375.48,8376.15,8374.44,8375.51,5697528,569753600.0,1401],[20240812,8375.51,8376.08,8376.08,8369.02,8373.49,9676708,967671808.0,1402],[20240812,8373.49,8375.14,8378.92,8373.84,8374.6,8144803,814481408.0,1403],[20240812,8374.6,8374.69,8377.93,8374.69,8376.01,5388033,538804224.0,1404],[20240812,8376.01,8376.22,8377.83,8375.33,8377.83,4943700,494370816.0,1405],[20240812,8377.83,8377.1,8386.55,8376.44,8382.24,11720452,1172045824.0,1406],[20240812,8382.24,8382.44,8382.44,8377.13,8378.51,6000302,600031232.0,1407],[20240812,8378.51,8378.74,8379.59,8377.5,8379.36,4611758,461176832.0,1408],[20240812,8379.36,8378.84,8378.98,8375.51,8375.7,6126461,612646912.0,1409],[20240812,8375.7,8375.69,8376.03,8374.89,8375.3,4720222,472023040.0,1410],[20240812,8375.3,8375.37,8376.25,8372.08,8372.79,5223864,522387456.0,1411],[20240812,8372.79,8372.33,8374.78,8371.39,8373.09,6925509,692551680.0,1412],[20240812,8373.09,8373.91,8380.17,8373.35,8377.78,7170285,717029376.0,1413],[20240812,8377.78,8377.53,8378.91,8376.67,8378.91,5012347,501235712.0,1414],[20240812,8378.91,8379.65,8380.8,8376.4,8376.46,5269740,526974976.0,1415],[20240812,8376.46,8377.09,8379.39,8376.48,8378.65,4692533,469254144.0,1416],[20240812,8378.65,8378.34,8378.34,8375.95,8375.95,5006120,500613120.0,1417],[20240812,8375.95,8375.23,8376.92,8375.23,8375.42,5986213,598622208.0,1418],[20240812,8375.42,8375.4,8376.06,8372.11,8373.47,6419895,641990656.0,1419],[20240812,8373.47,8373.07,8373.07,8369.08,8369.08,9046252,904626176.0,1420],[20240812,8369.08,8368.99,8368.99,8365.49,8365.49,12043377,1204338688.0,1421],[20240812,8365.49,8365.01,8368.29,8364.61,8366.65,9676216,967622656.0,1422],[20240812,8366.65,8366.66,8366.67,8365.22,8365.91,8022579,802258944.0,1423],[20240812,8365.91,8366.18,8368.17,8363.3,8366.11,8362876,836288512.0,1424],[20240812,8366.11,8365.81,8365.81,8364.64,8364.77,6902241,690225152.0,1425],[20240812,8364.77,8364.96,8366.14,8363.87,8364.07,7640013,764002304.0,1426],[20240812,8364.07,8364.42,8364.88,8362.68,8364.88,7759126,775913472.0,1427],[20240812,8364.88,8365.32,8368.1,8364.5,8367.53,8091721,809172992.0,1428],[20240812,8367.53,8367.42,8367.42,8364.79,8366.09,6366322,636633088.0,1429],[20240812,8366.09,8365.63,8366.15,8363.86,8366.15,6684826,668483584.0,1430],[20240812,8366.15,8366.57,8376.96,8366.57,8376.96,11430289,1143029760.0,1431],[20240812,8376.96,8376.11,8376.45,8370.79,8371.89,8357798,835780608.0,1432],[20240812,8371.89,8372.44,8372.44,8366.57,8367.01,6747743,674775040.0,1433],[20240812,8367.01,8367.5,8367.5,8365.44,8365.44,6728078,672808960.0,1434],[20240812,8365.44,8365.59,8365.85,8363.9,8365.46,6961882,696188928.0,1435],[20240812,8365.46,8365.79,8366.03,8364.24,8364.86,7068048,706805760.0,1436],[20240812,8364.86,8364.88,8364.88,8363.13,8364.34,7816636,781664256.0,1437],[20240812,8364.34,8364.11,8364.11,8363.03,8363.7,8402035,840204288.0,1438],[20240812,8363.7,8363.29,8366.32,8363.21,8364.4,9272843,927285248.0,1439],[20240812,8364.4,8363.9,8364.38,8363.28,8363.28,8429558,842956800.0,1440],[20240812,8363.28,8362.79,8362.92,8359.96,8359.96,12062055,1206206464.0,1441],[20240812,8359.96,8359.9,8359.9,8357.39,8358.09,13933435,1393344512.0,1442],[20240812,8358.09,8358.35,8358.35,8354.63,8354.63,13380969,1338097664.0,1443],[20240812,8354.63,8354.66,8357.1,8354.42,8356.33,12996927,1299693568.0,1444],[20240812,8356.33,8357.51,8359.1,8356.47,8358.16,11802532,1180254208.0,1445],[20240812,8358.16,8358.38,8358.38,8356.94,8357.32,11119155,1111916544.0,1446],[20240812,8357.32,8357.15,8358.46,8355.25,8358.46,11585771,1158578176.0,1447],[20240812,8358.46,8357.96,8361.84,8357.96,8360.8,12248013,1224802304.0,1448],[20240812,8360.8,8360.16,8363.44,8359.58,8362.23,11967845,1196785664.0,1449],[20240812,8362.23,8362.59,8368.33,8362.07,8367.45,14253580,1425358848.0,1450],[20240812,8367.45,8366.91,8367.02,8364.58,8365.96,12245393,1224540160.0,1451],[20240812,8365.96,8364.87,8366.49,8363.83,8365.98,14097274,1409728512.0,1452],[20240812,8365.98,8365.39,8367.99,8365.16,8367.07,12871426,1287143424.0,1453],[20240812,8367.07,8368.01,8368.01,8366.31,8367.65,13794500,1379450880.0,1454],[20240812,8367.65,8368.2,8369.97,8368.2,8369.08,16999047,1699905536.0,1455],[20240812,8369.08,8369.35,8372.79,8369.35,8372.29,18921380,1892139008.0,1456],[20240812,8372.29,8372.09,8375.01,8371.48,8375.01,21479741,2147975168.0,1457],[20240812,8375.01,8374.17,8374.18,8374.17,8374.18,1658224,165822464.0,1458],[20240812,8374.18,8374.18,8374.18,8374.18,8374.18,0,0.0,1459],[20240812,8374.18,8373.47,8373.47,8373.47,8373.47,35679108,3567910912.0,1500],[20240813,8373.47,8372.71,8388.21,8372.71,8384.71,110571558,11057157120.0,931],[20240813,8384.71,8385.02,8385.02,8379.38,8382.82,51606694,5160670208.0,932],[20240813,8382.82,8381.95,8383.68,8375.29,8376.51,49979260,4997926912.0,933],[20240813,8376.51,8376.96,8383.64,8376.96,8382.17,41984747,4198475776.0,934],[20240813,8382.17,8382.0,8382.0,8370.79,8371.35,39265372,3926538240.0,935],[20240813,8371.35,8372.43,8373.91,8369.32,8370.96,38099119,3809912832.0,936],[20240813,8370.96,8370.56,8372.88,8368.49,8372.82,36785182,3678519296.0,937],[20240813,8372.82,8373.51,8373.51,8367.13,8367.13,33498348,3349835776.0,938],[20240813,8367.13,8366.18,8366.78,8364.63,8364.66,33284496,3328450560.0,939],[20240813,8364.66,8365.56,8368.27,8362.58,8367.4,30395057,3039506432.0,940],[20240813,8367.4,8368.16,8373.82,8368.16,8373.82,29770130,2977013760.0,941],[20240813,8373.82,8375.74,8377.38,8371.06,8371.06,30758984,3075899392.0,942],[20240813,8371.06,8368.39,8370.05,8364.21,8364.21,28424673,2842468352.0,943],[20240813,8364.21,8361.88,8367.48,8360.28,8367.39,25395478,2539548672.0,944],[20240813,8367.39,8369.68,8383.8,8369.68,8383.8,26342064,2634207232.0,945],[20240813,8383.8,8383.97,8391.13,8382.96,8390.24,30740347,3074035712.0,946],[20240813,8390.24,8389.04,8389.37,8382.33,8382.79,23274036,2327404544.0,947],[20240813,8382.79,8383.23,8394.51,8383.23,8391.9,21893682,2189369344.0,948],[20240813,8391.9,8391.9,8392.64,8385.17,8386.29,19497401,1949741056.0,949],[20240813,8386.29,8385.27,8385.27,8373.61,8375.59,19568710,1956872192.0,950],[20240813,8375.59,8374.18,8374.18,8364.21,8364.84,19948003,1994801152.0,951],[20240813,8364.84,8365.39,8366.3,8360.92,8361.58,18680780,1868079104.0,952],[20240813,8361.58,8361.01,8361.01,8357.27,8360.53,16478362,1647837184.0,953],[20240813,8360.53,8360.26,8362.54,8359.52,8360.09,14882070,1488207872.0,954],[20240813,8360.09,8360.24,8360.67,8358.44,8360.58,14786142,1478615040.0,955],[20240813,8360.58,8359.86,8360.61,8356.63,8358.85,18019115,1801912320.0,956],[20240813,8358.85,8358.2,8358.74,8356.14,8356.78,15150356,1515036672.0,957],[20240813,8356.78,8356.8,8361.0,8355.8,8359.61,16113902,1611390976.0,958],[20240813,8359.61,8359.68,8362.98,8359.68,8360.56,14733632,1473363968.0,959],[20240813,8360.56,8359.98,8361.44,8359.98,8360.21,12850045,1285005312.0,1000],[20240813,8360.21,8359.51,8359.51,8349.15,8349.15,15474270,1547427840.0,1001],[20240813,8349.15,8349.56,8351.9,8348.23,8348.36,15827346,1582735360.0,1002],[20240813,8348.36,8348.89,8349.64,8345.0,8347.31,16436666,1643667456.0,1003],[20240813,8347.31,8346.73,8355.61,8345.59,8352.85,20972820,2097283072.0,1004],[20240813,8352.85,8352.25,8353.1,8350.87,8352.57,13178789,1317879808.0,1005],[20240813,8352.57,8351.92,8352.58,8350.17,8350.54,13291676,1329168384.0,1006],[20240813,8350.54,8350.35,8353.9,8350.35,8353.41,14364746,1436475392.0,1007],[20240813,8353.41,8352.45,8360.68,8352.33,8360.68,15065569,1506557952.0,1008],[20240813,8360.68,8362.41,8375.68,8362.41,8375.68,24048671,2404868096.0,1009],[20240813,8375.68,8375.82,8392.83,8375.82,8392.83,22803080,2280308736.0,1010],[20240813,8392.83,8392.65,8393.3,8382.51,8382.51,19348675,1934868480.0,1011],[20240813,8382.51,8381.45,8381.45,8370.73,8372.98,15612796,1561280512.0,1012],[20240813,8372.98,8372.99,8374.76,8368.06,8370.35,12203120,1220313088.0,1013],[20240813,8370.35,8370.49,8370.68,8362.06,8362.06,11979398,1197940736.0,1014],[20240813,8362.06,8360.49,8360.49,8355.4,8356.99,13903781,1390379008.0,1015],[20240813,8356.99,8356.87,8358.41,8355.1,8355.82,9850216,985022464.0,1016],[20240813,8355.82,8355.27,8358.62,8355.27,8357.21,9910181,991019008.0,1017],[20240813,8357.21,8356.73,8356.73,8352.58,8353.26,10082458,1008246784.0,1018],[20240813,8353.26,8353.46,8358.71,8353.46,8357.85,10327893,1032790016.0,1019],[20240813,8357.85,8358.92,8359.57,8357.02,8357.22,9594216,959422464.0,1020],[20240813,8357.22,8357.1,8357.33,8355.29,8356.5,8572918,857292800.0,1021],[20240813,8356.5,8356.46,8361.76,8356.46,8359.08,10019954,1001996288.0,1022],[20240813,8359.08,8358.99,8360.18,8358.15,8358.15,7883808,788381696.0,1023],[20240813,8358.15,8358.26,8365.36,8358.26,8365.36,9991363,999137280.0,1024],[20240813,8365.36,8364.11,8364.51,8361.34,8361.34,7672618,767262720.0,1025],[20240813,8361.34,8361.4,8362.44,8355.6,8355.6,11674246,1167425536.0,1026],[20240813,8355.6,8355.22,8365.15,8355.22,8362.85,8509512,850952192.0,1027],[20240813,8362.85,8363.48,8364.11,8362.16,8363.1,6533030,653303808.0,1028],[20240813,8363.1,8362.84,8362.84,8361.23,8362.54,6205840,620584960.0,1029],[20240813,8362.54,8364.0,8364.11,8361.1,8361.99,7294229,729423872.0,1030],[20240813,8361.99,8362.34,8362.34,8359.85,8359.85,8798446,879845376.0,1031],[20240813,8359.85,8358.64,8358.64,8351.06,8351.06,12142747,1214275584.0,1032],[20240813,8351.06,8350.68,8352.55,8349.15,8349.87,8623053,862306304.0,1033],[20240813,8349.87,8349.27,8349.57,8347.12,8347.12,9018317,901832704.0,1034],[20240813,8347.12,8347.1,8349.26,8347.1,8347.24,8035444,803545088.0,1035],[20240813,8347.24,8347.39,8348.36,8346.19,8347.63,7315940,731594752.0,1036],[20240813,8347.63,8347.28,8348.41,8344.85,8345.02,7755274,775528448.0,1037],[20240813,8345.02,8345.58,8348.03,8345.46,8347.34,7796317,779632640.0,1038],[20240813,8347.34,8347.04,8347.04,8344.55,8345.04,6368941,636895232.0,1039],[20240813,8345.04,8345.1,8350.29,8345.1,8349.22,8248843,824885248.0,1040],[20240813,8349.22,8348.93,8349.46,8346.74,8346.82,6402449,640245760.0,1041],[20240813,8346.82,8346.74,8349.07,8346.74,8348.1,6320201,632020992.0,1042],[20240813,8348.1,8347.62,8349.32,8347.61,8349.32,5902000,590200832.0,1043],[20240813,8349.32,8348.93,8351.29,8348.93,8350.52,6165126,616513536.0,1044],[20240813,8350.52,8351.04,8351.63,8349.84,8350.25,6292512,629252096.0,1045],[20240813,8350.25,8350.83,8353.71,8350.83,8352.27,6592422,659243008.0,1046],[20240813,8352.27,8352.11,8355.28,8352.11,8354.52,6331422,633143296.0,1047],[20240813,8354.52,8354.84,8362.12,8354.56,8361.92,9138820,913883136.0,1048],[20240813,8361.92,8361.19,8362.38,8356.35,8357.27,6367140,636715008.0,1049],[20240813,8357.27,8357.95,8361.43,8357.95,8360.84,5173401,517341184.0,1050],[20240813,8360.84,8360.38,8368.0,8360.38,8368.0,7441768,744177664.0,1051],[20240813,8368.0,8367.98,8370.75,8367.98,8369.25,6463313,646332416.0,1052],[20240813,8369.25,8369.69,8369.69,8365.04,8365.35,6491165,649117696.0,1053],[20240813,8365.35,8365.73,8366.88,8365.51,8366.3,5109831,510984192.0,1054],[20240813,8366.3,8365.99,8368.57,8365.99,8366.0,6813276,681328640.0,1055],[20240813,8366.0,8365.9,8366.91,8365.78,8366.91,5768305,576831488.0,1056],[20240813,8366.91,8366.8,8368.31,8366.8,8367.72,5597585,559759360.0,1057],[20240813,8367.72,8367.48,8368.05,8366.47,8366.47,4805584,480559104.0,1058],[20240813,8366.47,8366.62,8367.24,8364.92,8365.31,6311763,631177216.0,1059],[20240813,8365.31,8365.12,8368.81,8365.12,8368.81,6098768,609878016.0,1100],[20240813,8368.81,8368.78,8369.17,8367.8,8367.8,5291694,529170432.0,1101],[20240813,8367.8,8367.67,8372.68,8367.67,8371.6,6528523,652853248.0,1102],[20240813,8371.6,8370.95,8370.95,8361.95,8361.95,8316671,831668224.0,1103],[20240813,8361.95,8361.95,8361.95,8357.83,8357.83,10189363,1018937344.0,1104],[20240813,8357.83,8358.02,8362.76,8358.02,8362.23,5800747,580075520.0,1105],[20240813,8362.23,8361.78,8373.26,8361.78,8369.39,9176996,917700608.0,1106],[20240813,8369.39,8369.1,8369.37,8365.67,8365.67,5293332,529334272.0,1107],[20240813,8365.67,8364.93,8365.94,8364.12,8364.44,4456439,445644800.0,1108],[20240813,8364.44,8364.92,8366.61,8364.36,8364.38,4861452,486146048.0,1109],[20240813,8364.38,8363.92,8364.65,8361.56,8362.42,5498459,549847040.0,1110],[20240813,8362.42,8362.41,8362.65,8360.56,8360.63,5268265,526827520.0,1111],[20240813,8360.63,8360.22,8362.21,8360.13,8361.89,5372143,537214976.0,1112],[20240813,8361.89,8362.01,8362.2,8359.3,8359.3,4979416,497942528.0,1113],[20240813,8359.3,8360.0,8360.39,8359.42,8359.89,4792963,479297536.0,1114],[20240813,8359.89,8360.19,8361.07,8359.71,8360.53,4486093,448610304.0,1115],[20240813,8360.53,8360.88,8360.88,8357.33,8357.33,4536555,453656576.0,1116],[20240813,8357.33,8357.74,8361.74,8357.74,8360.46,6028157,602816512.0,1117],[20240813,8360.46,8360.43,8360.69,8357.61,8357.83,4491500,449150976.0,1118],[20240813,8357.83,8357.76,8358.0,8355.07,8355.47,4964179,496418816.0,1119],[20240813,8355.47,8355.65,8357.49,8355.65,8356.85,4790343,479035392.0,1120],[20240813,8356.85,8356.78,8356.83,8353.71,8354.39,5712108,571211776.0,1121],[20240813,8354.39,8354.08,8355.74,8353.8,8354.26,4463155,446316544.0,1122],[20240813,8354.26,8354.19,8355.65,8354.19,8354.37,4345682,434569216.0,1123],[20240813,8354.37,8354.4,8355.41,8352.75,8352.75,4616509,461651968.0,1124],[20240813,8352.75,8352.26,8353.22,8349.14,8349.65,6317661,631767040.0,1125],[20240813,8349.65,8350.3,8351.51,8349.62,8349.92,4876196,487620608.0,1126],[20240813,8349.92,8350.48,8350.64,8349.21,8349.21,4614380,461438976.0,1127],[20240813,8349.21,8349.54,8350.13,8349.1,8349.48,4573748,457375744.0,1128],[20240813,8349.48,8349.4,8350.45,8349.07,8350.0,4402862,440287232.0,1129],[20240813,8350.0,8349.87,8352.02,8349.87,8351.13,5455536,545554432.0,1130],[20240813,8351.13,8351.16,8359.74,8351.16,8356.44,16427900,1642790912.0,1301],[20240813,8356.44,8356.81,8363.97,8356.81,8358.13,8942867,894287872.0,1302],[20240813,8358.13,8358.01,8358.53,8352.72,8352.72,7183882,718389248.0,1303],[20240813,8352.72,8353.4,8356.47,8352.72,8356.47,5912487,591249408.0,1304],[20240813,8356.47,8358.24,8361.12,8356.17,8356.73,6157261,615727104.0,1305],[20240813,8356.73,8356.61,8358.21,8356.61,8358.21,5199782,519979008.0,1306],[20240813,8358.21,8357.99,8358.73,8357.38,8358.56,4953530,495353856.0,1307],[20240813,8358.56,8359.9,8366.05,8359.9,8364.6,8650415,865042432.0,1308],[20240813,8364.6,8364.66,8364.98,8363.9,8363.9,5185198,518520832.0,1309],[20240813,8363.9,8364.34,8370.14,8364.34,8366.75,9163070,916307968.0,1310],[20240813,8366.75,8365.79,8367.27,8365.64,8366.97,9190761,919076864.0,1311],[20240813,8366.97,8366.71,8370.92,8366.71,8369.15,10443479,1044348928.0,1312],[20240813,8369.15,8369.01,8369.01,8364.33,8364.33,8672043,867205120.0,1313],[20240813,8364.33,8364.13,8364.65,8360.75,8363.13,9898056,989806592.0,1314],[20240813,8363.13,8363.68,8368.99,8363.57,8365.27,9157006,915701760.0,1315],[20240813,8365.27,8365.07,8373.18,8364.71,8370.69,9952943,995295232.0,1316],[20240813,8370.69,8370.33,8375.53,8369.14,8375.53,7334779,733478912.0,1317],[20240813,8375.53,8375.43,8385.27,8375.43,8385.27,14110548,1411055616.0,1318],[20240813,8385.27,8385.01,8388.06,8379.58,8379.73,11805974,1180598272.0,1319],[20240813,8379.73,8378.91,8380.82,8375.34,8380.82,7529747,752975872.0,1320],[20240813,8380.82,8380.37,8385.73,8378.27,8379.14,8329125,832913408.0,1321],[20240813,8379.14,8379.09,8380.72,8374.98,8375.32,6635020,663502848.0,1322],[20240813,8375.32,8375.24,8380.48,8375.24,8380.48,5836299,583630848.0,1323],[20240813,8380.48,8382.19,8382.61,8380.3,8381.33,7640667,764067840.0,1324],[20240813,8381.33,8381.39,8382.88,8380.51,8380.61,6091562,609157120.0,1325],[20240813,8380.61,8379.62,8380.89,8378.96,8380.36,6601103,660111360.0,1326],[20240813,8380.36,8380.5,8381.44,8375.96,8376.34,6073702,607371264.0,1327],[20240813,8376.34,8376.18,8376.91,8370.96,8371.53,6438410,643842048.0,1328],[20240813,8371.53,8371.03,8373.42,8371.03,8372.88,5007105,500711424.0,1329],[20240813,8372.88,8372.92,8372.92,8368.78,8370.04,6153328,615333888.0,1330],[20240813,8370.04,8369.42,8370.28,8366.85,8366.85,5992931,599293952.0,1331],[20240813,8366.85,8367.04,8369.77,8365.98,8367.5,7209608,720961536.0,1332],[20240813,8367.5,8365.89,8368.02,8365.89,8366.7,5352480,535248896.0,1333],[20240813,8366.7,8366.23,8367.71,8365.11,8366.12,5594307,559431680.0,1334],[20240813,8366.12,8366.15,8368.51,8362.58,8362.79,7545643,754565120.0,1335],[20240813,8362.79,8363.13,8364.39,8363.13,8364.32,6104995,610500608.0,1336],[20240813,8364.32,8364.09,8365.45,8363.45,8363.45,5142109,514211840.0,1337],[20240813,8363.45,8363.21,8363.92,8362.73,8363.16,4614051,461406208.0,1338],[20240813,8363.16,8363.0,8363.92,8362.57,8362.57,4869315,486932480.0,1339],[20240813,8362.57,8362.52,8366.6,8362.52,8366.19,5378203,537821184.0,1340],[20240813,8366.19,8366.08,8369.75,8366.08,8368.76,5423094,542310400.0,1341],[20240813,8368.76,8368.9,8368.9,8367.0,8367.59,5237463,523747328.0,1342],[20240813,8367.59,8367.28,8367.96,8365.31,8365.38,4531311,453132288.0,1343],[20240813,8365.38,8365.2,8365.85,8361.72,8362.14,7007429,700743680.0,1344],[20240813,8362.14,8361.73,8362.62,8360.91,8361.43,5571205,557121536.0,1345],[20240813,8361.43,8361.9,8362.2,8360.08,8360.67,5302177,530219008.0,1346],[20240813,8360.67,8360.91,8362.54,8360.91,8361.88,5969337,596934656.0,1347],[20240813,8361.88,8361.76,8363.59,8360.47,8361.32,5277931,527794176.0,1348],[20240813,8361.32,8360.5,8362.29,8360.5,8360.64,4662876,466288640.0,1349],[20240813,8360.64,8360.7,8361.54,8358.74,8359.23,5729802,572981248.0,1350],[20240813,8359.23,8358.95,8359.64,8358.45,8359.0,5599548,559955968.0,1351],[20240813,8359.0,8358.45,8359.46,8357.88,8357.88,5409005,540901376.0,1352],[20240813,8357.88,8357.46,8357.46,8354.11,8354.57,7928700,792870912.0,1353],[20240813,8354.57,8354.18,8354.57,8352.82,8353.34,6314711,631472128.0,1354],[20240813,8353.34,8352.93,8358.17,8352.93,8355.6,6449551,644956160.0,1355],[20240813,8355.6,8356.28,8358.3,8356.28,8358.0,4501003,450101248.0,1356],[20240813,8358.0,8358.89,8359.35,8357.32,8357.88,4625192,462520320.0,1357],[20240813,8357.88,8357.42,8357.97,8356.76,8357.33,4581775,458178560.0,1358],[20240813,8357.33,8357.42,8357.71,8355.65,8357.52,4414005,441401344.0,1359],[20240813,8357.52,8357.76,8359.04,8357.76,8358.69,4814759,481476608.0,1400],[20240813,8358.69,8359.26,8359.26,8357.02,8358.24,4900447,490045440.0,1401],[20240813,8358.24,8358.54,8362.09,8358.02,8361.87,6102702,610271232.0,1402],[20240813,8361.87,8361.56,8361.74,8357.04,8357.69,5782887,578289664.0,1403],[20240813,8357.69,8357.22,8357.38,8356.15,8356.69,4291944,429195264.0,1404],[20240813,8356.69,8356.76,8357.41,8355.97,8356.67,4588001,458801152.0,1405],[20240813,8356.67,8355.89,8356.28,8355.18,8355.51,4586361,458637312.0,1406],[20240813,8355.51,8355.46,8356.73,8355.4,8356.21,4610776,461078528.0,1407],[20240813,8356.21,8355.74,8355.96,8353.6,8353.76,5274492,527450112.0,1408],[20240813,8353.76,8354.05,8354.05,8351.57,8352.8,5286780,528678912.0,1409],[20240813,8352.8,8353.14,8353.18,8351.74,8352.03,4915192,491520000.0,1410],[20240813,8352.03,8351.96,8351.96,8344.07,8344.07,14007983,1400799232.0,1411],[20240813,8344.07,8343.81,8343.93,8334.3,8334.3,22615969,2261598208.0,1412],[20240813,8334.3,8334.19,8337.52,8331.37,8336.95,14849137,1484914688.0,1413],[20240813,8336.95,8336.76,8336.97,8335.74,8335.75,7007756,700776448.0,1414],[20240813,8335.75,8336.52,8336.58,8334.83,8334.83,7074602,707461120.0,1415],[20240813,8334.83,8334.14,8334.14,8327.99,8327.99,9561856,956186624.0,1416],[20240813,8327.99,8328.16,8332.37,8327.35,8332.37,11502706,1150271488.0,1417],[20240813,8332.37,8332.24,8332.25,8331.14,8331.26,6384507,638451712.0,1418],[20240813,8331.26,8331.32,8332.7,8331.13,8331.75,5940502,594051072.0,1419],[20240813,8331.75,8332.18,8333.35,8330.95,8332.71,6116790,611680256.0,1420],[20240813,8332.71,8332.68,8349.69,8332.68,8349.36,14643519,1464352768.0,1421],[20240813,8349.36,8348.33,8348.33,8339.72,8340.7,9461096,946110464.0,1422],[20240813,8340.7,8339.79,8341.68,8339.79,8341.43,4699250,469925888.0,1423],[20240813,8341.43,8342.53,8342.53,8340.65,8340.65,5048882,504889344.0,1424],[20240813,8340.65,8340.61,8341.87,8338.56,8338.56,4871443,487145472.0,1425],[20240813,8338.56,8338.66,8338.89,8337.42,8338.05,4769375,476938240.0,1426],[20240813,8338.05,8338.04,8343.07,8338.04,8342.01,7079844,707985408.0,1427],[20240813,8342.01,8341.72,8342.53,8341.13,8342.03,5367554,536756224.0,1428],[20240813,8342.03,8342.35,8346.07,8342.08,8346.07,5943451,594345984.0,1429],[20240813,8346.07,8346.88,8348.72,8345.37,8348.13,6479861,647987200.0,1430],[20240813,8348.13,8347.71,8353.7,8347.4,8353.02,8353045,835305472.0,1431],[20240813,8353.02,8353.57,8355.03,8352.48,8355.03,6541795,654180352.0,1432],[20240813,8355.03,8354.57,8354.79,8349.89,8352.25,7610685,761069568.0,1433],[20240813,8352.25,8352.34,8355.53,8352.34,8355.53,6176922,617693184.0,1434],[20240813,8355.53,8354.71,8357.36,8354.71,8356.92,6064038,606404608.0,1435],[20240813,8356.92,8356.75,8360.03,8356.47,8360.03,7049044,704905216.0,1436],[20240813,8360.03,8360.23,8362.24,8359.8,8360.74,8218862,821886976.0,1437],[20240813,8360.74,8360.23,8361.5,8359.85,8361.27,6529670,652967936.0,1438],[20240813,8361.27,8361.4,8365.69,8361.4,8365.65,8257034,825704448.0,1439],[20240813,8365.65,8365.68,8367.68,8365.24,8367.68,8735283,873529344.0,1440],[20240813,8367.68,8368.25,8375.94,8368.25,8375.93,13779427,1377943552.0,1441],[20240813,8375.93,8376.15,8379.05,8374.76,8378.18,12035021,1203503104.0,1442],[20240813,8378.18,8378.34,8380.46,8377.69,8380.46,11076557,1107656704.0,1443],[20240813,8380.46,8380.46,8382.99,8380.13,8382.66,11414069,1141407744.0,1444],[20240813,8382.66,8383.3,8387.61,8382.92,8387.61,12338615,1233862656.0,1445],[20240813,8387.61,8387.17,8387.17,8381.78,8383.67,14007818,1400782848.0,1446],[20240813,8383.67,8383.83,8387.42,8383.29,8387.42,11611987,1161199616.0,1447],[20240813,8387.42,8387.1,8387.1,8383.2,8383.8,12597975,1259798528.0,1448],[20240813,8383.8,8383.64,8386.07,8383.64,8386.07,12424467,1242447872.0,1449],[20240813,8386.07,8385.49,8388.5,8385.49,8388.5,13476322,1347633152.0,1450],[20240813,8388.5,8388.36,8391.11,8388.26,8391.11,15951455,1595146240.0,1451],[20240813,8391.11,8390.97,8395.63,8390.97,8395.22,17960134,1796014080.0,1452],[20240813,8395.22,8395.27,8403.94,8394.83,8403.94,20177051,2017705984.0,1453],[20240813,8403.94,8403.71,8405.26,8403.04,8404.21,22403471,2240348160.0,1454],[20240813,8404.21,8404.26,8406.4,8403.45,8406.37,21468273,2146828288.0,1455],[20240813,8406.37,8406.19,8407.76,8406.02,8407.7,24093317,2409332736.0,1456],[20240813,8407.7,8407.6,8409.24,8407.27,8408.54,27684691,2768470016.0,1457],[20240813,8408.54,8408.76,8408.77,8408.76,8408.77,2161048,216104960.0,1458],[20240813,8408.77,8408.77,8408.77,8408.77,8408.77,0,0.0,1459],[20240813,8408.77,8409.22,8409.22,8409.22,8409.22,46738472,4673847296.0,1500],[20240814,8409.22,8403.48,8403.48,8386.17,8390.55,125218918,12521892864.0,931],[20240814,8390.55,8389.28,8389.28,8378.77,8379.77,55252562,5525257216.0,932],[20240814,8379.77,8381.51,8383.66,8378.37,8383.38,46470319,4647032832.0,933],[20240814,8383.38,8384.45,8384.81,8376.36,8377.48,38707170,3870717952.0,934],[20240814,8377.48,8378.18,8378.18,8364.82,8364.99,36626651,3662665728.0,935],[20240814,8364.99,8365.11,8368.94,8365.11,8367.66,32230800,3223080960.0,936],[20240814,8367.66,8367.63,8372.42,8364.97,8366.75,32474633,3247464448.0,937],[20240814,8366.75,8367.11,8367.11,8359.79,8359.79,29010116,2901012480.0,938],[20240814,8359.79,8360.01,8363.2,8357.43,8358.56,30328824,3032883200.0,939],[20240814,8358.56,8357.67,8359.32,8354.68,8358.94,27534983,2753499136.0,940],[20240814,8358.94,8358.63,8361.13,8355.99,8355.99,24410347,2441035776.0,941],[20240814,8355.99,8355.9,8359.73,8355.47,8358.82,22294440,2229444608.0,942],[20240814,8358.82,8358.42,8358.42,8353.26,8353.26,25671711,2567172096.0,943],[20240814,8353.26,8352.93,8352.93,8346.23,8348.65,26650941,2665095168.0,944],[20240814,8348.65,8349.36,8356.79,8347.98,8353.27,23860584,2386059264.0,945],[20240814,8353.27,8352.64,8359.92,8352.64,8355.39,22522830,2252283904.0,946],[20240814,8355.39,8354.65,8358.01,8353.68,8354.6,20783177,2078318592.0,947],[20240814,8354.6,8355.68,8357.17,8353.93,8353.93,20496006,2049601536.0,948],[20240814,8353.93,8354.34,8362.13,8354.34,8359.01,21463441,2146344960.0,949],[20240814,8359.01,8359.72,8360.11,8355.42,8355.45,19415031,1941504000.0,950],[20240814,8355.45,8355.21,8355.21,8344.8,8348.21,27129602,2712961024.0,951],[20240814,8348.21,8347.55,8347.87,8344.46,8345.78,17660715,1766072320.0,952],[20240814,8345.78,8345.96,8348.77,8344.95,8345.15,17769915,1776992256.0,953],[20240814,8345.15,8345.84,8345.84,8339.47,8341.7,18363506,1836351488.0,954],[20240814,8341.7,8341.39,8346.33,8341.39,8342.65,17644984,1764499456.0,955],[20240814,8342.65,8341.93,8348.53,8341.89,8348.53,17347043,1734705152.0,956],[20240814,8348.53,8348.47,8348.47,8340.03,8340.39,19528572,1952858112.0,957],[20240814,8340.39,8340.49,8341.72,8337.91,8338.29,17388655,1738866688.0,958],[20240814,8338.29,8337.43,8341.0,8336.84,8339.57,16050904,1605091328.0,959],[20240814,8339.57,8339.55,8340.57,8338.93,8339.71,15083102,1508311040.0,1000],[20240814,8339.71,8339.6,8339.6,8332.27,8332.86,20802102,2080210944.0,1001],[20240814,8332.86,8332.35,8333.15,8330.27,8331.42,17768438,1776844800.0,1002],[20240814,8331.42,8331.82,8331.82,8330.03,8331.24,16919174,1691918336.0,1003],[20240814,8331.24,8331.31,8336.18,8331.31,8333.86,17093335,1709334528.0,1004],[20240814,8333.86,8334.31,8336.83,8333.88,8336.83,15262834,1526284288.0,1005],[20240814,8336.83,8337.72,8341.3,8335.62,8336.88,18497034,1849704448.0,1006],[20240814,8336.88,8336.95,8336.98,8334.11,8336.98,13374658,1337466880.0,1007],[20240814,8336.98,8337.22,8347.24,8337.22,8347.24,16221625,1622163456.0,1008],[20240814,8347.24,8347.63,8348.2,8343.53,8343.53,15678413,1567842304.0,1009],[20240814,8343.53,8343.34,8346.5,8343.34,8346.5,11847423,1184743424.0,1010],[20240814,8346.5,8346.63,8346.81,8342.48,8343.05,15998802,1599881216.0,1011],[20240814,8343.05,8342.36,8343.42,8340.96,8340.96,11590031,1159004160.0,1012],[20240814,8340.96,8340.65,8340.96,8337.45,8339.03,13591913,1359192064.0,1013],[20240814,8339.03,8339.16,8339.6,8337.03,8337.36,10713407,1071341568.0,1014],[20240814,8337.36,8337.36,8337.42,8333.91,8333.92,12324773,1232478208.0,1015],[20240814,8333.92,8333.62,8333.82,8331.56,8333.51,13131605,1313161216.0,1016],[20240814,8333.51,8334.05,8337.6,8334.05,8336.92,11326415,1132642304.0,1017],[20240814,8336.92,8337.32,8340.4,8336.99,8340.4,11421030,1142104064.0,1018],[20240814,8340.4,8340.88,8340.89,8337.88,8338.21,10226553,1022656512.0,1019],[20240814,8338.21,8338.43,8338.87,8337.05,8338.64,9826785,982679552.0,1020],[20240814,8338.64,8338.63,8338.63,8334.45,8334.68,11888139,1188814848.0,1021],[20240814,8334.68,8334.87,8336.57,8332.81,8336.57,12249080,1224908800.0,1022],[20240814,8336.57,8336.55,8336.96,8334.28,8334.42,10322727,1032273920.0,1023],[20240814,8334.42,8334.9,8335.7,8327.18,8328.88,12991930,1299193856.0,1024],[20240814,8328.88,8328.31,8333.01,8328.25,8332.92,11260797,1126080512.0,1025],[20240814,8332.92,8332.38,8334.35,8328.16,8328.16,9742818,974282752.0,1026],[20240814,8328.16,8329.04,8329.48,8327.37,8327.71,8040685,804069376.0,1027],[20240814,8327.71,8327.29,8327.86,8326.67,8326.81,9312245,931225600.0,1028],[20240814,8326.81,8326.47,8327.63,8326.34,8326.34,8598478,859848704.0,1029],[20240814,8326.34,8327.29,8327.36,8324.44,8324.44,8203461,820346880.0,1030],[20240814,8324.44,8324.91,8330.51,8324.91,8326.34,11053700,1105371136.0,1031],[20240814,8326.34,8326.87,8331.02,8326.25,8331.02,8884217,888422400.0,1032],[20240814,8331.02,8332.03,8338.2,8332.03,8338.2,12954327,1295433728.0,1033],[20240814,8338.2,8337.98,8337.98,8333.19,8334.29,9576520,957652992.0,1034],[20240814,8334.29,8333.89,8335.58,8333.43,8333.43,8380814,838082560.0,1035],[20240814,8333.43,8332.58,8334.29,8331.54,8334.29,9747896,974790656.0,1036],[20240814,8334.29,8334.4,8334.76,8333.2,8334.67,7503453,750346240.0,1037],[20240814,8334.67,8334.59,8335.97,8334.56,8335.19,8177410,817741824.0,1038],[20240814,8335.19,8335.21,8336.96,8335.21,8336.53,7890609,789061632.0,1039],[20240814,8336.53,8337.32,8337.99,8335.91,8336.42,8296682,829669376.0,1040],[20240814,8336.42,8335.79,8336.24,8334.19,8334.66,8983498,898351104.0,1041],[20240814,8334.66,8335.12,8340.52,8334.89,8338.67,9881509,988151808.0,1042],[20240814,8338.67,8338.34,8338.34,8335.41,8337.67,8962610,896262144.0,1043],[20240814,8337.67,8337.79,8340.87,8337.79,8340.87,10335838,1033584640.0,1044],[20240814,8340.87,8341.59,8350.91,8341.59,8350.91,13314121,1331412992.0,1045],[20240814,8350.91,8350.55,8352.63,8350.29,8351.26,11765996,1176600576.0,1046],[20240814,8351.26,8351.16,8351.95,8350.56,8351.54,9168968,916897792.0,1047],[20240814,8351.54,8351.41,8353.75,8351.41,8353.75,9598065,959807488.0,1048],[20240814,8353.75,8353.61,8354.24,8350.71,8351.12,10055179,1005518848.0,1049],[20240814,8351.12,8350.99,8355.12,8350.99,8355.12,8739544,873955328.0,1050],[20240814,8355.12,8354.91,8355.36,8352.86,8352.86,8871270,887128064.0,1051],[20240814,8352.86,8353.14,8354.11,8353.1,8353.73,8127764,812777472.0,1052],[20240814,8353.73,8353.61,8354.63,8353.0,8354.12,7647713,764772352.0,1053],[20240814,8354.12,8354.57,8357.22,8354.57,8357.22,8727912,872792064.0,1054],[20240814,8357.22,8357.58,8361.64,8357.58,8361.44,11071643,1107165184.0,1055],[20240814,8361.44,8361.56,8367.41,8361.56,8366.79,9782056,978206720.0,1056],[20240814,8366.79,8367.05,8368.14,8362.15,8362.23,10448067,1044807680.0,1057],[20240814,8362.23,8362.09,8362.68,8360.77,8362.19,7224678,722468864.0,1058],[20240814,8362.19,8361.71,8361.71,8355.13,8359.47,10732167,1073217536.0,1059],[20240814,8359.47,8359.52,8361.81,8359.52,8361.22,6231155,623116288.0,1100],[20240814,8361.22,8360.73,8360.73,8356.68,8356.68,7031347,703135744.0,1101],[20240814,8356.68,8356.71,8356.71,8349.42,8349.82,10197391,1019740160.0,1102],[20240814,8349.82,8349.81,8351.72,8349.76,8351.56,7831379,783138816.0,1103],[20240814,8351.56,8351.43,8352.75,8351.33,8352.75,7724720,772472832.0,1104],[20240814,8352.75,8352.84,8357.68,8352.84,8356.72,8505089,850509824.0,1105],[20240814,8356.72,8356.4,8360.68,8355.59,8360.5,8074027,807403520.0,1106],[20240814,8360.5,8360.05,8360.05,8351.69,8352.56,7318069,731807744.0,1107],[20240814,8352.56,8352.77,8353.1,8351.33,8352.54,5825649,582565888.0,1108],[20240814,8352.54,8352.45,8353.35,8351.69,8351.76,6808198,680820736.0,1109],[20240814,8351.76,8351.75,8352.25,8350.51,8350.51,6771989,677199872.0,1110],[20240814,8350.51,8351.03,8354.01,8350.5,8353.3,6658610,665862144.0,1111],[20240814,8353.3,8354.01,8354.01,8352.0,8352.37,5640017,564002816.0,1112],[20240814,8352.37,8352.78,8352.79,8346.89,8346.89,7544660,754466816.0,1113],[20240814,8346.89,8347.19,8348.59,8346.46,8348.43,6098442,609845248.0,1114],[20240814,8348.43,8347.85,8348.28,8345.91,8345.91,5241888,524189696.0,1115],[20240814,8345.91,8345.97,8348.33,8345.97,8348.19,4896840,489684992.0,1116],[20240814,8348.19,8348.48,8350.64,8348.03,8350.64,4978760,497876992.0,1117],[20240814,8350.64,8349.87,8349.87,8345.69,8345.69,6435297,643530752.0,1118],[20240814,8345.69,8345.42,8345.83,8344.48,8344.85,5325446,532545536.0,1119],[20240814,8344.85,8344.84,8346.34,8344.62,8345.12,4655994,465600512.0,1120],[20240814,8345.12,8345.09,8346.35,8345.09,8345.39,4637482,463749120.0,1121],[20240814,8345.39,8345.31,8345.72,8343.12,8343.12,4576532,457654272.0,1122],[20240814,8343.12,8343.41,8343.41,8342.21,8343.04,5724723,572473344.0,1123],[20240814,8343.04,8342.7,8343.22,8342.57,8343.01,4540490,454049792.0,1124],[20240814,8343.01,8342.77,8343.34,8342.3,8343.15,4702854,470286336.0,1125],[20240814,8343.15,8342.34,8343.42,8341.87,8343.41,4697119,469712896.0,1126],[20240814,8343.41,8343.71,8345.36,8343.71,8345.31,4853586,485359616.0,1127],[20240814,8345.31,8345.14,8346.34,8343.42,8346.34,4422687,442269696.0,1128],[20240814,8346.34,8346.37,8346.68,8344.43,8345.59,4335360,433537024.0,1129],[20240814,8345.59,8345.73,8346.49,8344.67,8346.0,5049538,504954880.0,1130],[20240814,8346.0,8347.16,8347.16,8339.18,8339.78,20736894,2073690112.0,1301],[20240814,8339.78,8339.74,8342.38,8339.12,8341.86,6110076,611008512.0,1302],[20240814,8341.86,8341.96,8344.84,8341.96,8342.13,8497389,849739776.0,1303],[20240814,8342.13,8341.11,8341.11,8336.64,8336.64,7331994,733200384.0,1304],[20240814,8336.64,8336.36,8337.51,8334.68,8334.68,8382863,838287360.0,1305],[20240814,8334.68,8334.77,8337.66,8334.77,8336.33,7551374,755138560.0,1306],[20240814,8336.33,8336.53,8339.97,8335.81,8339.35,8869468,886947840.0,1307],[20240814,8339.35,8339.33,8339.46,8338.35,8339.43,6430053,643006464.0,1308],[20240814,8339.43,8339.25,8343.21,8339.25,8340.59,8355668,835567616.0,1309],[20240814,8340.59,8340.0,8340.0,8336.92,8337.3,6886512,688652288.0,1310],[20240814,8337.3,8336.99,8337.77,8335.65,8337.77,7017093,701710336.0,1311],[20240814,8337.77,8337.29,8338.45,8337.29,8337.99,7510580,751058944.0,1312],[20240814,8337.99,8337.87,8337.87,8335.99,8336.04,6810490,681050112.0,1313],[20240814,8336.04,8336.27,8339.35,8335.77,8339.35,7323144,732315648.0,1314],[20240814,8339.35,8338.61,8339.06,8337.65,8337.87,6656319,665632768.0,1315],[20240814,8337.87,8336.88,8336.88,8335.17,8335.76,7722426,772243456.0,1316],[20240814,8335.76,8335.3,8337.3,8334.91,8336.28,7925915,792592384.0,1317],[20240814,8336.28,8335.94,8338.46,8335.64,8338.46,7172575,717258752.0,1318],[20240814,8338.46,8338.66,8341.78,8338.66,8341.77,8445453,844546048.0,1319],[20240814,8341.77,8341.46,8341.93,8338.23,8339.01,7398515,739852288.0,1320],[20240814,8339.01,8338.8,8343.64,8338.8,8343.5,8287345,828735488.0,1321],[20240814,8343.5,8343.63,8343.87,8341.97,8342.82,8734794,873480192.0,1322],[20240814,8342.82,8342.19,8346.47,8342.19,8344.55,8974983,897499136.0,1323],[20240814,8344.55,8344.45,8344.45,8341.91,8342.64,6455286,645529600.0,1324],[20240814,8342.64,8341.93,8342.49,8335.66,8335.66,9608716,960872448.0,1325],[20240814,8335.66,8335.54,8338.12,8335.05,8338.04,8882084,888209408.0,1326],[20240814,8338.04,8337.75,8338.15,8336.12,8336.12,6742661,674267136.0,1327],[20240814,8336.12,8335.91,8337.22,8335.91,8336.84,6476095,647610368.0,1328],[20240814,8336.84,8336.43,8337.01,8336.12,8336.51,6473637,647364608.0,1329],[20240814,8336.51,8336.77,8336.77,8334.75,8335.03,6596682,659668992.0,1330],[20240814,8335.03,8335.89,8339.25,8335.07,8339.25,7357551,735756288.0,1331],[20240814,8339.25,8338.96,8339.47,8338.35,8338.42,5302507,530251776.0,1332],[20240814,8338.42,8337.52,8337.67,8336.4,8337.67,5881683,588169216.0,1333],[20240814,8337.67,8337.95,8341.53,8337.95,8340.95,6494769,649478144.0,1334],[20240814,8340.95,8340.88,8341.0,8338.23,8339.08,6066330,606633984.0,1335],[20240814,8339.08,8339.31,8340.52,8338.99,8340.52,6126624,612663296.0,1336],[20240814,8340.52,8339.67,8340.64,8339.67,8340.56,5834170,583417856.0,1337],[20240814,8340.56,8340.58,8341.9,8340.58,8341.9,5413265,541327360.0,1338],[20240814,8341.9,8341.96,8344.5,8341.93,8343.37,6006528,600653824.0,1339],[20240814,8343.37,8343.37,8344.44,8342.92,8344.3,5696544,569655296.0,1340],[20240814,8344.3,8344.34,8353.08,8344.34,8353.08,10053703,1005371392.0,1341],[20240814,8353.08,8353.44,8353.89,8351.77,8351.77,6388930,638894080.0,1342],[20240814,8351.77,8350.33,8350.33,8347.04,8347.22,7010703,701071360.0,1343],[20240814,8347.22,8346.58,8346.9,8343.71,8343.96,5364932,536494080.0,1344],[20240814,8343.96,8343.51,8344.48,8342.51,8342.55,5298576,529858560.0,1345],[20240814,8342.55,8342.46,8342.51,8341.0,8341.48,5152104,515211264.0,1346],[20240814,8341.48,8341.37,8341.56,8340.54,8340.68,5346907,534691840.0,1347],[20240814,8340.68,8340.81,8340.81,8336.12,8336.95,10233927,1023393792.0,1348],[20240814,8336.95,8336.78,8337.57,8336.29,8337.1,5788787,578879488.0,1349],[20240814,8337.1,8336.4,8337.0,8335.98,8336.55,5350512,535052288.0,1350],[20240814,8336.55,8335.72,8336.13,8334.97,8335.55,6200351,620036096.0,1351],[20240814,8335.55,8335.51,8336.53,8335.37,8335.66,5051013,505102336.0,1352],[20240814,8335.66,8335.44,8336.55,8334.62,8334.62,5364442,536444928.0,1353],[20240814,8334.62,8335.29,8335.97,8329.23,8329.53,9695221,969523200.0,1354],[20240814,8329.53,8329.07,8330.09,8328.73,8328.78,7708991,770899968.0,1355],[20240814,8328.78,8328.66,8333.28,8328.26,8333.09,7075748,707575808.0,1356],[20240814,8333.09,8333.33,8333.52,8331.91,8332.2,5395080,539508736.0,1357],[20240814,8332.2,8332.1,8333.37,8332.1,8332.87,5288419,528842752.0,1358],[20240814,8332.87,8333.3,8334.67,8332.49,8333.25,5271869,527187968.0,1359],[20240814,8333.25,8332.41,8333.91,8332.34,8332.67,5800420,580042752.0,1400],[20240814,8332.67,8332.38,8338.18,8331.63,8338.18,7012016,701202432.0,1401],[20240814,8338.18,8337.74,8337.74,8334.17,8335.36,5737014,573702144.0,1402],[20240814,8335.36,8335.2,8335.4,8332.39,8332.8,5762570,576258048.0,1403],[20240814,8332.8,8332.54,8334.38,8331.72,8334.38,6110405,611041280.0,1404],[20240814,8334.38,8333.5,8334.26,8332.1,8332.51,6272275,627228672.0,1405],[20240814,8332.51,8331.56,8332.19,8331.18,8331.65,6769040,676904960.0,1406],[20240814,8331.65,8331.72,8332.38,8330.46,8330.74,6107618,610762752.0,1407],[20240814,8330.74,8330.84,8332.5,8330.63,8331.62,6378610,637861888.0,1408],[20240814,8331.62,8330.94,8331.17,8329.9,8330.5,6467738,646774784.0,1409],[20240814,8330.5,8330.33,8330.48,8328.74,8329.99,6607820,660783104.0,1410],[20240814,8329.99,8329.46,8330.45,8328.78,8329.66,6120234,612024320.0,1411],[20240814,8329.66,8329.91,8329.91,8324.57,8324.57,10147094,1014710272.0,1412],[20240814,8324.57,8324.88,8332.28,8324.66,8331.43,9717667,971767808.0,1413],[20240814,8331.43,8331.39,8333.86,8330.71,8333.41,6752002,675201024.0,1414],[20240814,8333.41,8333.51,8334.77,8333.12,8333.37,6181673,618168320.0,1415],[20240814,8333.37,8333.39,8334.84,8333.39,8334.11,5767321,576733184.0,1416],[20240814,8334.11,8333.65,8334.85,8333.65,8334.1,4619952,461996032.0,1417],[20240814,8334.1,8334.17,8334.17,8330.4,8330.4,5826796,582680576.0,1418],[20240814,8330.4,8330.28,8332.4,8329.92,8332.05,5506161,550617088.0,1419],[20240814,8332.05,8332.1,8333.95,8331.86,8333.89,5037907,503791616.0,1420],[20240814,8333.89,8333.73,8346.26,8333.49,8346.26,11900836,1190084608.0,1421],[20240814,8346.26,8348.16,8348.17,8342.67,8343.94,10037319,1003732992.0,1422],[20240814,8343.94,8343.39,8343.49,8341.05,8341.46,6051587,605159424.0,1423],[20240814,8341.46,8341.12,8341.18,8336.65,8336.77,6821630,682164224.0,1424],[20240814,8336.77,8336.88,8337.08,8335.88,8336.93,4878818,487882752.0,1425],[20240814,8336.93,8336.88,8337.23,8336.6,8337.15,4854404,485441536.0,1426],[20240814,8337.15,8337.03,8337.63,8336.82,8337.6,5356574,535658496.0,1427],[20240814,8337.6,8337.49,8340.05,8337.49,8340.05,5355756,535576576.0,1428],[20240814,8340.05,8339.25,8339.25,8337.28,8338.76,6042409,604241920.0,1429],[20240814,8338.76,8338.59,8339.5,8337.23,8338.36,5892987,589299712.0,1430],[20240814,8338.36,8338.59,8345.47,8338.59,8345.22,8965316,896532480.0,1431],[20240814,8345.22,8344.81,8345.88,8341.32,8343.63,7870537,787054592.0,1432],[20240814,8343.63,8343.93,8344.52,8342.06,8344.52,6011935,601194496.0,1433],[20240814,8344.52,8344.17,8344.96,8343.41,8344.68,6252945,625295360.0,1434],[20240814,8344.68,8344.18,8344.35,8340.64,8340.92,7439637,743964672.0,1435],[20240814,8340.92,8341.19,8341.83,8339.76,8339.76,6402857,640286720.0,1436],[20240814,8339.76,8339.89,8339.89,8334.41,8334.47,9613301,961331200.0,1437],[20240814,8334.47,8333.57,8334.15,8332.52,8333.36,8191664,819167232.0,1438],[20240814,8333.36,8333.33,8334.86,8333.21,8333.63,7459299,745930752.0,1439],[20240814,8333.63,8333.07,8335.27,8333.07,8333.13,7256463,725647360.0,1440],[20240814,8333.13,8333.4,8334.39,8332.34,8333.3,8029462,802947072.0,1441],[20240814,8333.3,8332.71,8334.4,8332.61,8334.4,8389907,838991872.0,1442],[20240814,8334.4,8333.83,8333.83,8327.29,8327.29,12005694,1200570368.0,1443],[20240814,8327.29,8327.11,8327.46,8323.12,8323.29,12732161,1273217024.0,1444],[20240814,8323.29,8323.19,8326.42,8323.19,8326.42,11779431,1177944064.0,1445],[20240814,8326.42,8325.9,8330.75,8325.9,8329.73,11264155,1126416384.0,1446],[20240814,8329.73,8329.42,8332.03,8329.42,8331.82,10431191,1043120128.0,1447],[20240814,8331.82,8332.18,8332.18,8330.87,8330.97,9854474,985448448.0,1448],[20240814,8330.97,8331.42,8331.42,8327.11,8327.11,11437825,1143783424.0,1449],[20240814,8327.11,8327.19,8328.31,8326.38,8326.82,12198042,1219805184.0,1450],[20240814,8326.82,8326.44,8326.44,8323.32,8323.52,13737973,1373798400.0,1451],[20240814,8323.52,8322.4,8322.88,8319.48,8319.69,18038939,1803894784.0,1452],[20240814,8319.69,8319.31,8320.67,8318.08,8318.86,17192541,1719255040.0,1453],[20240814,8318.86,8319.39,8319.39,8316.38,8316.38,17053767,1705377792.0,1454],[20240814,8316.38,8316.75,8317.3,8315.19,8315.25,20435424,2043543552.0,1455],[20240814,8315.25,8315.12,8315.98,8314.28,8314.58,21854607,2185461760.0,1456],[20240814,8314.58,8314.3,8314.3,8312.48,8313.89,24944794,2494480384.0,1457],[20240814,8313.89,8313.87,8313.87,8313.85,8313.85,2006384,200638464.0,1458],[20240814,8313.85,8313.85,8313.85,8313.85,8313.85,0,0.0,1459],[20240814,8313.85,8311.05,8311.05,8311.0,8311.0,40767487,4076748800.0,1500],[20240815,8311.0,8292.2,8310.91,8288.71,8310.8,127361433,12736144384.0,931],[20240815,8310.8,8312.2,8325.38,8312.2,8313.68,61878374,6187838464.0,932],[20240815,8313.68,8312.58,8324.15,8310.66,8324.15,51615365,5161537536.0,933],[20240815,8324.15,8324.0,8332.83,8324.0,8332.83,42291130,4229113856.0,934],[20240815,8332.83,8334.55,8337.8,8327.91,8329.17,40432140,4043214848.0,935],[20240815,8329.17,8330.24,8332.34,8311.56,8311.56,49874545,4987455488.0,936],[20240815,8311.56,8312.19,8319.65,8312.19,8317.48,35603692,3560370176.0,937],[20240815,8317.48,8315.94,8315.94,8303.26,8303.26,32499580,3249958912.0,938],[20240815,8303.26,8302.97,8315.87,8300.0,8315.84,36261100,3626110976.0,939],[20240815,8315.84,8315.98,8317.38,8312.38,8315.32,26989886,2698989568.0,940],[20240815,8315.32,8316.2,8331.5,8315.25,8331.5,28558942,2855895040.0,941],[20240815,8331.5,8331.81,8343.26,8331.81,8339.15,33169194,3316920320.0,942],[20240815,8339.15,8339.64,8341.21,8332.42,8332.44,28418202,2841821184.0,943],[20240815,8332.44,8332.79,8335.35,8323.66,8335.35,29854057,2985406464.0,944],[20240815,8335.35,8336.62,8336.62,8324.62,8325.17,23353703,2335371264.0,945],[20240815,8325.17,8324.25,8325.41,8319.36,8322.31,23596841,2359685120.0,946],[20240815,8322.31,8320.92,8324.81,8319.11,8322.25,22263144,2226315264.0,947],[20240815,8322.25,8321.64,8322.6,8317.96,8318.22,20022712,2002272256.0,948],[20240815,8318.22,8317.75,8321.43,8317.61,8319.99,18328361,1832837120.0,949],[20240815,8319.99,8321.14,8326.44,8321.14,8326.44,18854123,1885413376.0,950],[20240815,8326.44,8326.97,8333.26,8326.97,8332.56,23555186,2355519488.0,951],[20240815,8332.56,8330.54,8330.54,8324.06,8324.91,20710595,2071060480.0,952],[20240815,8324.91,8324.36,8324.87,8321.48,8323.82,18967259,1896726528.0,953],[20240815,8323.82,8321.95,8323.32,8321.32,8322.85,17123400,1712340992.0,954],[20240815,8322.85,8322.13,8322.13,8317.12,8317.12,18451322,1845133312.0,955],[20240815,8317.12,8316.36,8316.36,8306.15,8306.15,20487283,2048729088.0,956],[20240815,8306.15,8305.93,8326.47,8301.59,8326.47,27370691,2737070080.0,957],[20240815,8326.47,8327.43,8339.3,8327.43,8339.3,20078175,2007818240.0,958],[20240815,8339.3,8337.84,8342.66,8337.84,8342.66,18492693,1849270272.0,959],[20240815,8342.66,8342.38,8342.38,8336.0,8336.0,16064339,1606434816.0,1000],[20240815,8336.0,8336.78,8337.08,8332.92,8332.92,16280197,1628020736.0,1001],[20240815,8332.92,8332.25,8336.23,8325.42,8325.42,15159530,1515954176.0,1002],[20240815,8325.42,8324.01,8324.01,8320.4,8320.4,14492949,1449295872.0,1003],[20240815,8320.4,8321.05,8321.05,8316.79,8317.46,14634263,1463427072.0,1004],[20240815,8317.46,8317.54,8317.54,8313.58,8313.67,14778032,1477804032.0,1005],[20240815,8313.67,8313.34,8324.29,8313.34,8318.05,22091847,2209185792.0,1006],[20240815,8318.05,8317.31,8318.22,8312.81,8316.69,15540131,1554014208.0,1007],[20240815,8316.69,8319.56,8330.96,8319.56,8328.15,20044258,2004426752.0,1008],[20240815,8328.15,8328.09,8330.32,8326.49,8329.41,13952604,1395261440.0,1009],[20240815,8329.41,8329.83,8344.6,8329.12,8342.9,21983387,2198339584.0,1010],[20240815,8342.9,8343.56,8360.03,8343.56,8360.03,32259103,3225911296.0,1011],[20240815,8360.03,8359.87,8359.87,8355.17,8356.71,22831504,2283151360.0,1012],[20240815,8356.71,8356.9,8372.59,8356.9,8372.59,28654134,2865414144.0,1013],[20240815,8372.59,8373.24,8374.15,8370.13,8370.4,24048179,2404818944.0,1014],[20240815,8370.4,8369.81,8384.65,8369.14,8383.0,32623157,3262316544.0,1015],[20240815,8383.0,8383.69,8395.78,8383.69,8392.92,34558765,3455877120.0,1016],[20240815,8392.92,8394.59,8400.76,8394.59,8400.69,26641192,2664120320.0,1017],[20240815,8400.69,8401.96,8401.96,8389.42,8394.55,29370194,2937020416.0,1018],[20240815,8394.55,8394.0,8394.69,8387.45,8392.06,23988133,2398814208.0,1019],[20240815,8392.06,8393.33,8413.99,8393.33,8413.99,33585388,3358539776.0,1020],[20240815,8413.99,8415.06,8419.63,8406.95,8410.44,36640677,3664068608.0,1021],[20240815,8410.44,8411.26,8411.91,8405.72,8407.08,20093493,2009350144.0,1022],[20240815,8407.08,8409.38,8413.52,8409.38,8411.98,21604095,2160410624.0,1023],[20240815,8411.98,8411.76,8411.86,8399.46,8399.99,19790223,1979023360.0,1024],[20240815,8399.99,8400.28,8406.09,8400.28,8403.37,18878944,1887895552.0,1025],[20240815,8403.37,8404.42,8410.96,8404.42,8405.66,21427968,2142797824.0,1026],[20240815,8405.66,8404.86,8406.92,8402.01,8403.47,16548322,1654833152.0,1027],[20240815,8403.47,8402.84,8410.24,8401.2,8410.24,17367687,1736769536.0,1028],[20240815,8410.24,8409.96,8414.73,8409.96,8414.55,17203844,1720385536.0,1029],[20240815,8414.55,8415.06,8415.06,8407.22,8408.8,15954728,1595473920.0,1030],[20240815,8408.8,8411.49,8425.64,8411.49,8425.64,28119194,2811920384.0,1031],[20240815,8425.64,8426.36,8438.38,8426.36,8438.28,30847786,3084779520.0,1032],[20240815,8438.28,8439.53,8439.69,8429.27,8429.27,24959867,2495987712.0,1033],[20240815,8429.27,8428.7,8429.9,8425.6,8425.92,16477379,1647738880.0,1034],[20240815,8425.92,8425.33,8425.33,8415.39,8415.39,15959645,1595965440.0,1035],[20240815,8415.39,8415.01,8421.2,8414.94,8419.13,17304771,1730478080.0,1036],[20240815,8419.13,8420.13,8420.13,8414.68,8417.62,14992006,1499201536.0,1037],[20240815,8417.62,8418.39,8427.56,8418.39,8425.27,19525788,1952579584.0,1038],[20240815,8425.27,8425.46,8431.02,8425.32,8429.99,17247098,1724710912.0,1039],[20240815,8429.99,8429.41,8429.41,8423.78,8426.27,14657444,1465745408.0,1040],[20240815,8426.27,8425.9,8425.9,8420.39,8420.64,13684235,1368424448.0,1041],[20240815,8420.64,8420.68,8424.38,8420.68,8421.39,13557914,1355792384.0,1042],[20240815,8421.39,8421.3,8421.3,8419.6,8420.79,10936802,1093681152.0,1043],[20240815,8420.79,8420.67,8426.39,8420.67,8426.39,14516870,1451687936.0,1044],[20240815,8426.39,8426.68,8427.28,8425.14,8427.28,11459782,1145978880.0,1045],[20240815,8427.28,8427.08,8427.08,8423.56,8424.85,12897475,1289748480.0,1046],[20240815,8424.85,8424.66,8424.66,8418.36,8418.58,11649833,1164984320.0,1047],[20240815,8418.58,8417.91,8417.91,8410.53,8410.53,12696937,1269694464.0,1048],[20240815,8410.53,8410.19,8410.19,8406.83,8406.83,13823499,1382350848.0,1049],[20240815,8406.83,8406.12,8408.64,8404.53,8407.05,13670965,1367097344.0,1050],[20240815,8407.05,8407.23,8407.23,8404.04,8404.2,10083360,1008336896.0,1051],[20240815,8404.2,8403.75,8403.75,8397.4,8398.25,11854960,1185497088.0,1052],[20240815,8398.25,8397.53,8397.53,8394.7,8394.75,12603711,1260371968.0,1053],[20240815,8394.75,8394.73,8395.05,8392.52,8392.52,10790330,1079033856.0,1054],[20240815,8392.52,8393.53,8393.53,8391.67,8392.86,9453558,945356800.0,1055],[20240815,8392.86,8393.55,8401.35,8393.55,8401.35,16597147,1659715584.0,1056],[20240815,8401.35,8401.27,8408.36,8401.27,8408.36,10018970,1001897984.0,1057],[20240815,8408.36,8409.04,8410.61,8403.41,8403.41,10268496,1026850816.0,1058],[20240815,8403.41,8403.18,8405.72,8402.77,8405.4,7718166,771817472.0,1059],[20240815,8405.4,8405.32,8407.5,8405.05,8406.75,8559319,855932928.0,1100],[20240815,8406.75,8406.8,8413.09,8406.72,8413.09,10640905,1064091648.0,1101],[20240815,8413.09,8414.18,8417.91,8413.98,8413.98,13453711,1345372160.0,1102],[20240815,8413.98,8413.59,8417.25,8412.38,8415.01,9383761,938377216.0,1103],[20240815,8415.01,8415.09,8415.09,8405.58,8405.66,11106049,1110605824.0,1104],[20240815,8405.66,8404.64,8404.64,8401.38,8401.43,8936314,893632512.0,1105],[20240815,8401.43,8400.57,8400.57,8398.66,8398.66,7966876,796688384.0,1106],[20240815,8398.66,8398.71,8400.14,8397.94,8399.26,7166513,716652544.0,1107],[20240815,8399.26,8399.18,8399.58,8398.42,8399.58,6655826,665583616.0,1108],[20240815,8399.58,8399.46,8399.56,8397.65,8397.65,6700392,670040064.0,1109],[20240815,8397.65,8396.85,8399.97,8396.85,8399.91,6712352,671236096.0,1110],[20240815,8399.91,8399.86,8405.29,8399.64,8404.95,7975884,797589504.0,1111],[20240815,8404.95,8404.56,8404.56,8401.04,8401.18,6759538,675954688.0,1112],[20240815,8401.18,8400.83,8400.98,8399.15,8399.68,6530979,653099008.0,1113],[20240815,8399.68,8399.35,8399.42,8394.91,8395.45,8628134,862814208.0,1114],[20240815,8395.45,8395.52,8399.08,8395.12,8398.77,8127763,812777472.0,1115],[20240815,8398.77,8398.6,8399.01,8397.86,8399.01,6250485,625049600.0,1116],[20240815,8399.01,8398.39,8403.07,8398.39,8402.94,7537779,753778688.0,1117],[20240815,8402.94,8402.48,8403.76,8401.31,8402.08,6929276,692928512.0,1118],[20240815,8402.08,8401.54,8403.48,8400.9,8403.48,5821556,582156288.0,1119],[20240815,8403.48,8402.8,8403.15,8401.17,8401.57,6972855,697286656.0,1120],[20240815,8401.57,8401.24,8401.32,8399.63,8399.63,7302832,730284032.0,1121],[20240815,8399.63,8399.05,8399.23,8398.11,8398.61,6385160,638517248.0,1122],[20240815,8398.61,8398.15,8398.26,8397.38,8397.96,6262448,626245632.0,1123],[20240815,8397.96,8398.24,8402.27,8398.24,8401.9,6251797,625180672.0,1124],[20240815,8401.9,8401.17,8402.65,8400.6,8401.36,5675735,567574528.0,1125],[20240815,8401.36,8401.28,8403.02,8401.28,8401.96,5644443,564445184.0,1126],[20240815,8401.96,8402.49,8403.0,8400.84,8400.97,5506491,550649856.0,1127],[20240815,8400.97,8400.72,8400.72,8398.86,8399.45,5457993,545800192.0,1128],[20240815,8399.45,8399.55,8400.56,8398.84,8399.97,5514846,551485440.0,1129],[20240815,8399.97,8399.8,8401.17,8399.53,8400.12,6174298,617431040.0,1130],[20240815,8400.12,8400.18,8401.42,8397.49,8398.49,21165499,2116550656.0,1301],[20240815,8398.49,8398.34,8398.64,8392.4,8392.4,9522207,952221696.0,1302],[20240815,8392.4,8392.89,8392.89,8391.97,8392.66,7775181,777519104.0,1303],[20240815,8392.66,8392.28,8392.28,8389.1,8389.1,7686544,768655360.0,1304],[20240815,8389.1,8389.22,8389.22,8381.58,8381.58,11282341,1128235008.0,1305],[20240815,8381.58,8381.18,8381.18,8378.01,8379.14,10648280,1064828928.0,1306],[20240815,8379.14,8379.01,8380.83,8378.6,8380.83,7831706,783171584.0,1307],[20240815,8380.83,8380.61,8380.61,8377.25,8377.45,7463557,746356736.0,1308],[20240815,8377.45,8376.89,8377.54,8375.67,8375.68,7315938,731594752.0,1309],[20240815,8375.68,8375.36,8376.17,8375.26,8375.72,6928129,692813824.0,1310],[20240815,8375.72,8375.59,8375.59,8371.82,8371.82,7643291,764329984.0,1311],[20240815,8371.82,8372.09,8373.96,8371.33,8373.96,7122934,712294400.0,1312],[20240815,8373.96,8373.4,8373.4,8372.41,8373.2,6760193,676020224.0,1313],[20240815,8373.2,8373.55,8373.96,8372.61,8372.95,6286039,628604928.0,1314],[20240815,8372.95,8372.87,8372.87,8369.95,8370.4,7279893,727990272.0,1315],[20240815,8370.4,8369.62,8369.62,8364.75,8364.81,9409979,940998656.0,1316],[20240815,8364.81,8364.95,8364.95,8362.05,8362.34,9872333,987234304.0,1317],[20240815,8362.34,8362.41,8363.14,8362.41,8362.73,9631652,963166208.0,1318],[20240815,8362.73,8362.26,8363.34,8361.51,8363.34,8586844,858685440.0,1319],[20240815,8363.34,8362.7,8368.65,8362.69,8367.81,9271696,927170560.0,1320],[20240815,8367.81,8368.17,8368.17,8363.89,8363.89,7929192,792920064.0,1321],[20240815,8363.89,8364.06,8364.06,8362.81,8362.81,6604054,660406272.0,1322],[20240815,8362.81,8362.88,8363.91,8362.46,8363.91,6603233,660324352.0,1323],[20240815,8363.91,8363.67,8363.87,8362.46,8362.99,6542614,654262272.0,1324],[20240815,8362.99,8363.1,8363.53,8362.67,8362.91,6591437,659144704.0,1325],[20240815,8362.91,8362.79,8364.25,8362.61,8364.25,7148165,714817536.0,1326],[20240815,8364.25,8364.15,8364.72,8363.43,8363.71,6600774,660078592.0,1327],[20240815,8363.71,8363.74,8364.25,8362.84,8364.05,6728242,672825344.0,1328],[20240815,8364.05,8363.35,8363.59,8362.59,8363.03,6348461,634847232.0,1329],[20240815,8363.03,8363.28,8363.37,8362.5,8362.84,6442670,644268032.0,1330],[20240815,8362.84,8362.84,8363.07,8358.29,8358.29,9232212,923222016.0,1331],[20240815,8358.29,8357.91,8358.38,8356.69,8357.18,8354191,835420160.0,1332],[20240815,8357.18,8357.66,8359.34,8356.49,8358.89,8726108,872611840.0,1333],[20240815,8358.89,8358.96,8359.26,8354.62,8354.62,8551619,855162880.0,1334],[20240815,8354.62,8354.29,8354.29,8351.34,8351.34,10184287,1018429440.0,1335],[20240815,8351.34,8350.92,8350.92,8349.37,8349.63,8428738,842874880.0,1336],[20240815,8349.63,8349.35,8349.35,8346.42,8347.6,9257112,925712384.0,1337],[20240815,8347.6,8347.66,8350.47,8347.02,8350.32,8707268,870727680.0,1338],[20240815,8350.32,8350.53,8352.63,8349.96,8352.32,7762075,776208384.0,1339],[20240815,8352.32,8352.68,8355.41,8352.68,8354.15,7154884,715489280.0,1340],[20240815,8354.15,8353.99,8354.97,8350.55,8351.01,7616420,761643008.0,1341],[20240815,8351.01,8350.85,8351.54,8349.94,8350.0,6210018,621002752.0,1342],[20240815,8350.0,8350.36,8351.01,8349.31,8349.4,6116956,611696640.0,1343],[20240815,8349.4,8349.77,8349.79,8348.39,8348.88,6097786,609779712.0,1344],[20240815,8348.88,8348.59,8349.16,8348.22,8348.7,6628794,662880256.0,1345],[20240815,8348.7,8349.16,8349.98,8348.52,8348.59,7199938,719994880.0,1346],[20240815,8348.59,8348.71,8349.49,8348.32,8349.49,8832931,883294208.0,1347],[20240815,8349.49,8349.5,8349.5,8342.4,8343.12,12809493,1280950272.0,1348],[20240815,8343.12,8343.46,8344.72,8343.05,8343.3,7795987,779599872.0,1349],[20240815,8343.3,8343.56,8343.56,8340.93,8341.09,7930995,793100288.0,1350],[20240815,8341.09,8340.3,8342.37,8339.75,8342.01,8083367,808337408.0,1351],[20240815,8342.01,8342.1,8343.15,8341.49,8342.43,6265067,626507776.0,1352],[20240815,8342.43,8342.73,8348.09,8342.73,8348.09,7013653,701366272.0,1353],[20240815,8348.09,8348.66,8350.73,8348.66,8349.91,7959501,795951104.0,1354],[20240815,8349.91,8350.06,8350.26,8349.14,8349.19,6193470,619347968.0,1355],[20240815,8349.19,8348.63,8349.65,8348.63,8349.27,5825157,582516736.0,1356],[20240815,8349.27,8349.01,8349.09,8347.45,8347.65,5705228,570523648.0,1357],[20240815,8347.65,8347.88,8348.83,8347.24,8348.51,5031025,503103488.0,1358],[20240815,8348.51,8349.06,8349.06,8347.76,8347.9,4753153,475316224.0,1359],[20240815,8347.9,8347.38,8347.88,8345.78,8345.78,5734554,573456384.0,1400],[20240815,8345.78,8346.16,8346.16,8342.48,8342.48,6647634,664764416.0,1401],[20240815,8342.48,8342.64,8344.1,8342.55,8343.0,7223038,722305024.0,1402],[20240815,8343.0,8342.69,8343.17,8340.74,8340.96,6612572,661258240.0,1403],[20240815,8340.96,8341.74,8342.63,8341.6,8342.16,6115482,611549184.0,1404],[20240815,8342.16,8342.28,8347.9,8342.28,8347.9,7742087,774209536.0,1405],[20240815,8347.9,8347.6,8348.75,8347.17,8348.75,6245241,624525312.0,1406],[20240815,8348.75,8348.85,8349.01,8345.96,8345.96,6180691,618070016.0,1407],[20240815,8345.96,8346.35,8347.08,8346.11,8346.21,5774369,577437696.0,1408],[20240815,8346.21,8346.39,8347.29,8345.32,8345.51,6183969,618397696.0,1409],[20240815,8345.51,8345.23,8345.33,8342.54,8342.54,6468394,646840320.0,1410],[20240815,8342.54,8341.7,8341.7,8337.51,8337.51,9238273,923828224.0,1411],[20240815,8337.51,8336.45,8336.72,8335.1,8336.03,9947373,994738176.0,1412],[20240815,8336.03,8335.82,8335.82,8333.41,8333.65,7671636,767164416.0,1413],[20240815,8333.65,8334.01,8337.83,8334.01,8337.15,7541875,754188288.0,1414],[20240815,8337.15,8336.81,8337.17,8335.94,8336.64,5671476,567148544.0,1415],[20240815,8336.64,8336.46,8336.89,8335.43,8335.43,6284892,628490240.0,1416],[20240815,8335.43,8335.64,8335.91,8333.93,8334.22,7013655,701366272.0,1417],[20240815,8334.22,8334.59,8336.23,8334.59,8335.81,7322984,732299264.0,1418],[20240815,8335.81,8336.44,8336.44,8335.49,8335.82,6100738,610074624.0,1419],[20240815,8335.82,8335.82,8336.18,8335.12,8335.16,6177742,617775104.0,1420],[20240815,8335.16,8335.37,8336.69,8334.71,8336.19,6573905,657391616.0,1421],[20240815,8336.19,8336.65,8337.08,8335.48,8335.48,6247865,624787456.0,1422],[20240815,8335.48,8334.84,8336.51,8334.57,8336.46,6050272,605028352.0,1423],[20240815,8336.46,8336.21,8337.17,8335.77,8337.17,6201989,620199936.0,1424],[20240815,8337.17,8337.55,8344.46,8337.55,8344.46,9283164,928317440.0,1425],[20240815,8344.46,8344.43,8348.14,8344.09,8347.61,8677611,867762176.0,1426],[20240815,8347.61,8349.01,8350.56,8349.01,8350.51,8277189,827719680.0,1427],[20240815,8350.51,8351.52,8351.52,8348.76,8349.38,8078940,807895040.0,1428],[20240815,8349.38,8348.97,8350.86,8348.65,8349.99,6657465,665747456.0,1429],[20240815,8349.99,8349.71,8349.81,8346.74,8346.85,7535320,753532928.0,1430],[20240815,8346.85,8346.65,8350.56,8346.65,8348.42,7822369,782237696.0,1431],[20240815,8348.42,8348.66,8355.91,8348.66,8355.91,9073779,907378688.0,1432],[20240815,8355.91,8355.77,8359.54,8355.21,8359.54,8306679,830668800.0,1433],[20240815,8359.54,8359.55,8360.3,8357.41,8357.95,8798197,879820800.0,1434],[20240815,8357.95,8358.26,8358.72,8354.7,8355.21,7848582,784859136.0,1435],[20240815,8355.21,8354.73,8355.22,8349.22,8349.94,9664257,966426624.0,1436],[20240815,8349.94,8350.33,8351.38,8349.88,8350.76,6830810,683081728.0,1437],[20240815,8350.76,8350.77,8351.31,8348.79,8349.25,7374101,737411072.0,1438],[20240815,8349.25,8348.94,8350.17,8348.88,8349.46,8133665,813367296.0,1439],[20240815,8349.46,8349.96,8350.61,8349.35,8350.49,7911822,791183360.0,1440],[20240815,8350.49,8350.55,8350.55,8345.0,8345.0,10650900,1065091072.0,1441],[20240815,8345.0,8345.1,8345.25,8339.92,8344.15,13811376,1381138432.0,1442],[20240815,8344.15,8347.39,8360.47,8347.39,8360.47,16170015,1617002496.0,1443],[20240815,8360.47,8361.15,8361.15,8359.02,8361.13,11021183,1102118912.0,1444],[20240815,8361.13,8362.03,8363.11,8361.31,8362.68,10377944,1037795328.0,1445],[20240815,8362.68,8362.25,8367.37,8362.25,8365.41,12529821,1252982784.0,1446],[20240815,8365.41,8365.94,8370.54,8365.94,8370.54,13172398,1317240832.0,1447],[20240815,8370.54,8369.6,8370.28,8367.26,8369.93,12989224,1298923520.0,1448],[20240815,8369.93,8369.59,8369.99,8367.81,8369.87,12861759,1286176768.0,1449],[20240815,8369.87,8369.23,8374.07,8367.49,8374.07,14039112,1403912192.0,1450],[20240815,8374.07,8373.35,8374.08,8371.94,8372.7,16051722,1605173248.0,1451],[20240815,8372.7,8373.26,8376.15,8372.7,8375.68,18271753,1827176448.0,1452],[20240815,8375.68,8375.14,8376.56,8372.38,8376.56,18849128,1884913664.0,1453],[20240815,8376.56,8375.93,8378.39,8374.48,8376.54,19124380,1912438784.0,1454],[20240815,8376.54,8376.67,8379.04,8376.26,8378.07,22325485,2232549376.0,1455],[20240815,8378.07,8376.19,8379.14,8376.19,8376.67,25439428,2543943680.0,1456],[20240815,8376.67,8376.42,8379.58,8375.26,8378.31,29440073,2944008192.0,1457],[20240815,8378.31,8377.83,8377.83,8377.83,8377.83,2310798,231079936.0,1458],[20240815,8377.83,8377.83,8377.83,8377.83,8377.83,0,0.0,1459],[20240815,8377.83,8370.12,8370.12,8370.12,8370.12,46298234,4629823488.0,1500],[20240816,8370.12,8377.95,8385.4,8366.65,8367.15,157351352,15735136256.0,931],[20240816,8367.15,8366.5,8366.5,8356.34,8356.34,73796680,7379668992.0,932],[20240816,8356.34,8356.35,8364.27,8355.37,8362.41,61435119,6143512576.0,933],[20240816,8362.41,8362.96,8362.96,8357.58,8359.0,52836999,5283700736.0,934],[20240816,8359.0,8357.99,8357.99,8350.64,8352.15,48299736,4829974528.0,935],[20240816,8352.15,8352.79,8352.79,8347.45,8349.82,42704026,4270403584.0,936],[20240816,8349.82,8350.76,8352.02,8346.25,8349.59,40234218,4023422976.0,937],[20240816,8349.59,8349.69,8363.35,8349.69,8362.85,41577419,4157743104.0,938],[20240816,8362.85,8363.58,8381.04,8363.58,8377.86,38946315,3894632448.0,939],[20240816,8377.86,8378.57,8386.59,8374.55,8386.12,40763014,4076302336.0,940],[20240816,8386.12,8386.43,8386.43,8379.98,8381.66,33153097,3315310592.0,941],[20240816,8381.66,8381.65,8387.17,8380.54,8387.17,34485608,3448561664.0,942],[20240816,8387.17,8389.07,8389.63,8384.4,8386.22,36594882,3659489280.0,943],[20240816,8386.22,8386.36,8387.07,8382.12,8382.58,33222810,3322281984.0,944],[20240816,8382.58,8382.86,8383.2,8374.41,8377.05,33799527,3379953664.0,945],[20240816,8377.05,8377.64,8377.64,8371.94,8373.31,28161137,2816114688.0,946],[20240816,8373.31,8373.13,8373.13,8370.81,8371.39,24797257,2479726592.0,947],[20240816,8371.39,8371.39,8371.72,8366.68,8370.07,27795201,2779521024.0,948],[20240816,8370.07,8370.34,8370.34,8361.58,8361.58,26568695,2656870400.0,949],[20240816,8361.58,8361.66,8364.55,8361.66,8364.55,24894661,2489466880.0,950],[20240816,8364.55,8363.6,8363.6,8358.13,8358.18,30743829,3074383872.0,951],[20240816,8358.18,8357.68,8377.06,8355.36,8377.06,36233289,3623329792.0,952],[20240816,8377.06,8378.41,8392.98,8378.41,8383.31,32823530,3282354176.0,953],[20240816,8383.31,8383.97,8389.69,8383.97,8387.21,22907444,2290745344.0,954],[20240816,8387.21,8385.38,8385.42,8380.27,8380.48,19973644,1997365248.0,955],[20240816,8380.48,8381.24,8391.11,8381.24,8390.42,22633831,2263384064.0,956],[20240816,8390.42,8389.51,8392.37,8388.13,8391.55,19932028,1993203712.0,957],[20240816,8391.55,8391.13,8392.57,8390.5,8391.68,18685615,1868562432.0,958],[20240816,8391.68,8391.41,8404.32,8391.41,8403.83,24266825,2426683392.0,959],[20240816,8403.83,8403.54,8405.48,8402.99,8404.41,20295916,2029592576.0,1000],[20240816,8404.41,8404.41,8408.39,8396.97,8396.97,25135505,2513551360.0,1001],[20240816,8396.97,8396.28,8396.28,8388.12,8388.12,20839863,2083987456.0,1002],[20240816,8388.12,8387.89,8389.5,8382.0,8389.26,26253958,2625396736.0,1003],[20240816,8389.26,8390.12,8392.19,8390.08,8390.42,21150669,2115067904.0,1004],[20240816,8390.42,8389.96,8390.38,8383.36,8383.45,17390295,1739030528.0,1005],[20240816,8383.45,8383.67,8383.67,8380.07,8381.53,17288878,1728888832.0,1006],[20240816,8381.53,8382.32,8383.41,8380.2,8380.6,16847331,1684733952.0,1007],[20240816,8380.6,8380.48,8380.53,8376.45,8377.05,15799000,1579900928.0,1008],[20240816,8377.05,8376.89,8381.06,8376.39,8381.06,15469356,1546936320.0,1009],[20240816,8381.06,8381.74,8383.16,8381.62,8382.04,16120127,1612013568.0,1010],[20240816,8382.04,8381.98,8385.13,8381.15,8381.49,17016823,1701683200.0,1011],[20240816,8381.49,8381.61,8381.61,8377.43,8377.43,15284543,1528455168.0,1012],[20240816,8377.43,8376.9,8377.18,8374.91,8375.37,14733303,1473331200.0,1013],[20240816,8375.37,8374.56,8374.56,8372.55,8372.94,15237766,1523777536.0,1014],[20240816,8372.94,8373.3,8375.16,8371.97,8375.16,13868390,1386840064.0,1015],[20240816,8375.16,8376.14,8377.93,8373.2,8373.2,15747144,1574715392.0,1016],[20240816,8373.2,8373.08,8373.08,8369.46,8369.46,17322630,1732263936.0,1017],[20240816,8369.46,8369.54,8372.32,8369.54,8371.86,12683992,1268400128.0,1018],[20240816,8371.86,8371.25,8372.92,8367.21,8367.28,14432820,1443282944.0,1019],[20240816,8367.28,8367.29,8390.42,8366.65,8384.76,23962574,2396258304.0,1020],[20240816,8384.76,8384.44,8384.61,8378.71,8380.01,13482385,1348239360.0,1021],[20240816,8380.01,8379.36,8379.56,8378.24,8379.01,11774026,1177403392.0,1022],[20240816,8379.01,8378.87,8379.57,8378.61,8379.47,11027240,1102725120.0,1023],[20240816,8379.47,8379.41,8387.07,8379.41,8386.75,14258004,1425801216.0,1024],[20240816,8386.75,8387.21,8388.52,8384.67,8384.67,12306341,1230635008.0,1025],[20240816,8384.67,8384.74,8385.59,8383.51,8384.99,12164458,1216446464.0,1026],[20240816,8384.99,8384.96,8388.17,8384.84,8385.69,13090481,1309048832.0,1027],[20240816,8385.69,8385.65,8386.71,8384.36,8384.36,13198942,1319895040.0,1028],[20240816,8384.36,8384.15,8384.15,8380.8,8380.97,13983243,1398325248.0,1029],[20240816,8380.97,8380.77,8386.91,8380.32,8386.91,14173788,1417379840.0,1030],[20240816,8386.91,8386.73,8386.73,8382.26,8382.26,13108340,1310834688.0,1031],[20240816,8382.26,8381.54,8381.54,8379.42,8379.42,14381048,1438105600.0,1032],[20240816,8379.42,8379.62,8382.73,8379.24,8380.59,15521046,1552105472.0,1033],[20240816,8380.59,8380.85,8381.05,8378.9,8379.06,13091462,1309147136.0,1034],[20240816,8379.06,8378.89,8380.4,8377.31,8377.31,12529493,1252950016.0,1035],[20240816,8377.31,8376.86,8376.86,8375.89,8376.51,13853809,1385381888.0,1036],[20240816,8376.51,8376.83,8377.59,8375.0,8375.45,12264890,1226489856.0,1037],[20240816,8375.45,8375.42,8378.48,8375.42,8378.48,11171912,1117192192.0,1038],[20240816,8378.48,8378.19,8380.93,8378.19,8380.93,11743223,1174323200.0,1039],[20240816,8380.93,8380.16,8382.9,8380.16,8382.85,10162492,1016250368.0,1040],[20240816,8382.85,8382.85,8384.16,8382.38,8383.07,10417102,1041711104.0,1041],[20240816,8383.07,8381.99,8381.99,8376.6,8376.6,12668263,1266827264.0,1042],[20240816,8376.6,8374.99,8376.55,8374.93,8376.44,11888387,1188839424.0,1043],[20240816,8376.44,8375.82,8376.3,8371.99,8372.39,12943350,1294336000.0,1044],[20240816,8372.39,8371.91,8372.84,8371.3,8371.96,10917633,1091764224.0,1045],[20240816,8371.96,8371.85,8371.85,8367.68,8368.14,11351480,1135149056.0,1046],[20240816,8368.14,8367.89,8369.39,8367.68,8369.14,9943441,994344960.0,1047],[20240816,8369.14,8368.97,8368.97,8365.56,8366.12,11177974,1117798400.0,1048],[20240816,8366.12,8365.79,8365.79,8363.83,8363.83,11023638,1102364672.0,1049],[20240816,8363.83,8364.01,8365.69,8364.01,8365.48,10447249,1044725760.0,1050],[20240816,8365.48,8365.53,8366.7,8364.11,8364.14,10605518,1060552704.0,1051],[20240816,8364.14,8364.02,8364.02,8358.83,8358.83,12906652,1290665984.0,1052],[20240816,8358.83,8358.61,8358.84,8358.04,8358.13,11089501,1108951040.0,1053],[20240816,8358.13,8357.88,8359.32,8357.88,8359.16,9713409,971341824.0,1054],[20240816,8359.16,8358.94,8360.22,8358.62,8359.68,9964903,996491264.0,1055],[20240816,8359.68,8359.91,8360.62,8359.5,8360.38,10164134,1016414208.0,1056],[20240816,8360.38,8360.08,8360.08,8357.01,8358.03,12131522,1213153280.0,1057],[20240816,8358.03,8357.51,8358.56,8356.87,8358.56,10187398,1018740736.0,1058],[20240816,8358.56,8358.29,8359.15,8357.83,8359.15,9505333,950534144.0,1059],[20240816,8359.15,8358.98,8359.37,8356.6,8356.74,11999140,1199915008.0,1100],[20240816,8356.74,8356.57,8356.57,8351.92,8351.92,17183859,1718386688.0,1101],[20240816,8351.92,8351.98,8352.38,8350.91,8352.19,12619114,1261912064.0,1102],[20240816,8352.19,8352.35,8353.58,8351.74,8352.82,11331167,1133117440.0,1103],[20240816,8352.82,8352.4,8353.43,8351.99,8352.04,9984073,998408192.0,1104],[20240816,8352.04,8352.18,8354.1,8351.93,8353.27,10069108,1006911488.0,1105],[20240816,8353.27,8353.47,8358.62,8353.28,8358.62,10549810,1054982144.0,1106],[20240816,8358.62,8358.85,8359.6,8358.4,8359.45,7969167,796917760.0,1107],[20240816,8359.45,8359.09,8361.31,8359.09,8361.31,7490920,749092864.0,1108],[20240816,8361.31,8360.72,8362.02,8360.72,8361.77,7866769,786677760.0,1109],[20240816,8361.77,8361.87,8363.26,8361.87,8362.39,8152508,815251456.0,1110],[20240816,8362.39,8362.26,8362.57,8359.92,8359.92,8323061,832307200.0,1111],[20240816,8359.92,8359.87,8360.26,8358.26,8358.52,7298243,729825280.0,1112],[20240816,8358.52,8358.48,8358.48,8355.89,8355.89,8635174,863518720.0,1113],[20240816,8355.89,8356.15,8362.92,8355.93,8362.74,9636730,963674112.0,1114],[20240816,8362.74,8362.6,8362.73,8360.03,8360.51,6504930,650493952.0,1115],[20240816,8360.51,8360.69,8361.76,8360.59,8361.05,6073870,607387648.0,1116],[20240816,8361.05,8361.67,8364.91,8361.67,8363.28,8076811,807682048.0,1117],[20240816,8363.28,8362.51,8363.53,8362.23,8362.63,6223452,622346240.0,1118],[20240816,8362.63,8362.49,8362.49,8360.97,8361.48,6327819,632782848.0,1119],[20240816,8361.48,8361.33,8362.11,8360.84,8362.11,5898884,589889536.0,1120],[20240816,8362.11,8362.59,8365.13,8362.59,8364.16,6945495,694550528.0,1121],[20240816,8364.16,8364.08,8364.08,8362.34,8362.46,6279649,627965952.0,1122],[20240816,8362.46,8362.73,8362.94,8362.04,8362.46,5723250,572325888.0,1123],[20240816,8362.46,8362.49,8362.49,8360.03,8360.23,6015539,601554944.0,1124],[20240816,8360.23,8359.93,8359.93,8358.03,8358.63,6093694,609370112.0,1125],[20240816,8358.63,8358.39,8359.72,8358.39,8359.26,6166437,616644608.0,1126],[20240816,8359.26,8359.06,8359.63,8356.71,8356.75,7346741,734674944.0,1127],[20240816,8356.75,8356.36,8357.83,8356.36,8357.63,6736107,673611776.0,1128],[20240816,8357.63,8357.63,8357.89,8356.59,8357.58,6282270,628228096.0,1129],[20240816,8357.58,8357.16,8358.82,8357.13,8358.67,7714234,771424256.0,1130],[20240816,8358.67,8359.52,8362.72,8357.02,8361.52,23321630,2332164096.0,1301],[20240816,8361.52,8361.34,8361.34,8355.37,8355.38,9280052,928006144.0,1302],[20240816,8355.38,8355.87,8355.87,8354.26,8354.26,8008819,800882688.0,1303],[20240816,8354.26,8354.75,8355.99,8351.03,8351.03,7853169,785317888.0,1304],[20240816,8351.03,8350.97,8350.97,8345.48,8345.48,11212874,1121288192.0,1305],[20240816,8345.48,8345.48,8345.48,8342.11,8342.11,12341894,1234190336.0,1306],[20240816,8342.11,8341.78,8342.23,8341.15,8341.15,9132434,913244160.0,1307],[20240816,8341.15,8341.52,8357.82,8340.21,8357.82,15024281,1502429184.0,1308],[20240816,8357.82,8357.32,8359.86,8355.46,8359.86,7900684,790069248.0,1309],[20240816,8359.86,8359.04,8361.5,8356.83,8361.5,7072798,707280896.0,1310],[20240816,8361.5,8362.11,8366.55,8362.11,8365.53,9004635,900464640.0,1311],[20240816,8365.53,8366.09,8367.32,8364.01,8367.31,7106881,710688768.0,1312],[20240816,8367.31,8367.81,8372.71,8367.81,8370.59,8954830,895483904.0,1313],[20240816,8370.59,8370.51,8377.78,8370.51,8377.78,9448478,944848896.0,1314],[20240816,8377.78,8378.36,8380.06,8369.23,8372.18,13498442,1349844992.0,1315],[20240816,8372.18,8372.65,8372.84,8369.47,8369.96,7866112,786612224.0,1316],[20240816,8369.96,8370.17,8373.69,8370.17,8370.92,7900356,790036480.0,1317],[20240816,8370.92,8371.18,8374.1,8366.25,8366.25,8867503,886751232.0,1318],[20240816,8366.25,8366.18,8366.18,8363.71,8363.71,7812376,781238272.0,1319],[20240816,8363.71,8363.34,8363.34,8360.91,8361.41,8198709,819871744.0,1320],[20240816,8361.41,8361.07,8363.01,8360.84,8362.25,7747821,774782976.0,1321],[20240816,8362.25,8362.02,8362.35,8359.8,8359.8,7156192,715620352.0,1322],[20240816,8359.8,8359.95,8361.49,8358.41,8360.89,8394496,839450624.0,1323],[20240816,8360.89,8360.89,8360.89,8358.0,8358.4,8630918,863092736.0,1324],[20240816,8358.4,8358.09,8358.09,8355.97,8356.65,8780831,878084096.0,1325],[20240816,8356.65,8357.1,8358.3,8356.71,8357.18,8425137,842514432.0,1326],[20240816,8357.18,8357.66,8357.9,8355.43,8355.43,9385893,938590208.0,1327],[20240816,8355.43,8355.61,8361.42,8355.61,8361.1,12316825,1231683584.0,1328],[20240816,8361.1,8361.4,8361.4,8358.93,8358.93,8780340,878034944.0,1329],[20240816,8358.93,8359.24,8359.47,8358.08,8358.79,7789762,778977280.0,1330],[20240816,8358.79,8358.26,8362.32,8358.26,8361.24,9489932,948994048.0,1331],[20240816,8361.24,8361.98,8361.98,8360.0,8361.4,8596020,859602944.0,1332],[20240816,8361.4,8361.1,8361.85,8357.54,8357.54,9053133,905314304.0,1333],[20240816,8357.54,8357.82,8358.09,8356.28,8356.94,9571030,957104128.0,1334],[20240816,8356.94,8356.57,8357.19,8355.55,8355.55,8293408,829341696.0,1335],[20240816,8355.55,8355.05,8360.33,8355.0,8358.97,10098433,1009844224.0,1336],[20240816,8358.97,8359.15,8360.25,8357.82,8357.82,9037732,903774208.0,1337],[20240816,8357.82,8358.08,8358.08,8355.78,8355.78,9121293,912130048.0,1338],[20240816,8355.78,8356.04,8356.11,8353.0,8353.0,9178964,917897216.0,1339],[20240816,8353.0,8353.58,8355.6,8353.36,8354.19,8781160,878116864.0,1340],[20240816,8354.19,8354.71,8356.26,8352.88,8352.88,10110229,1011023872.0,1341],[20240816,8352.88,8352.84,8352.84,8350.04,8350.04,10214758,1021476864.0,1342],[20240816,8350.04,8350.11,8350.56,8348.8,8348.93,8850138,885014528.0,1343],[20240816,8348.93,8349.55,8349.55,8348.29,8349.36,8476581,847659008.0,1344],[20240816,8349.36,8349.16,8352.57,8348.11,8352.57,8914034,891404288.0,1345],[20240816,8352.57,8351.56,8351.98,8350.16,8350.27,8316343,831635456.0,1346],[20240816,8350.27,8350.23,8353.41,8350.23,8352.06,7865785,786579456.0,1347],[20240816,8352.06,8352.5,8353.05,8351.84,8352.13,7023974,702398464.0,1348],[20240816,8352.13,8352.1,8353.74,8352.1,8353.65,6894211,689422336.0,1349],[20240816,8353.65,8353.63,8356.02,8353.34,8356.02,8633376,863338496.0,1350],[20240816,8356.02,8355.72,8356.71,8350.81,8350.97,11949170,1194917888.0,1351],[20240816,8350.97,8350.85,8350.96,8349.49,8349.54,8997592,899760128.0,1352],[20240816,8349.54,8349.53,8350.6,8348.65,8350.33,8325521,832552960.0,1353],[20240816,8350.33,8350.71,8350.71,8349.29,8349.45,7484366,748437504.0,1354],[20240816,8349.45,8349.38,8349.8,8348.91,8348.96,7707680,770768896.0,1355],[20240816,8348.96,8348.64,8352.59,8348.64,8351.85,7273505,727351296.0,1356],[20240816,8351.85,8351.5,8351.52,8349.38,8349.38,7463064,746307584.0,1357],[20240816,8349.38,8349.4,8349.91,8348.6,8349.18,6570794,657080320.0,1358],[20240816,8349.18,8349.0,8349.29,8348.08,8349.29,7050683,705069056.0,1359],[20240816,8349.29,8348.73,8354.58,8348.42,8353.02,8289965,828997632.0,1400],[20240816,8353.02,8353.06,8353.06,8351.43,8352.03,6499850,649986048.0,1401],[20240816,8352.03,8351.96,8352.9,8350.42,8350.51,6864230,686424064.0,1402],[20240816,8350.51,8350.48,8350.8,8349.16,8349.53,7526476,752648192.0,1403],[20240816,8349.53,8349.87,8349.87,8345.75,8349.01,12572417,1257242624.0,1404],[20240816,8349.01,8357.29,8369.42,8357.29,8368.27,20330566,2033057792.0,1405],[20240816,8368.27,8369.14,8369.7,8365.75,8368.8,8752324,875233280.0,1406],[20240816,8368.8,8368.94,8368.94,8363.01,8366.22,7806639,780664832.0,1407],[20240816,8366.22,8366.65,8370.62,8365.0,8370.62,6643373,664338432.0,1408],[20240816,8370.62,8370.9,8371.33,8363.44,8363.44,7272848,727285760.0,1409],[20240816,8363.44,8363.29,8363.29,8360.38,8360.67,8708087,870809600.0,1410],[20240816,8360.67,8360.04,8360.04,8353.07,8354.08,11329199,1132920832.0,1411],[20240816,8354.08,8353.67,8355.39,8352.47,8355.39,6529340,652935168.0,1412],[20240816,8355.39,8355.22,8356.03,8353.01,8353.34,6567355,656736256.0,1413],[20240816,8353.34,8353.86,8355.59,8352.59,8353.82,6551297,655130624.0,1414],[20240816,8353.82,8353.88,8354.25,8352.66,8352.66,6880285,688029696.0,1415],[20240816,8352.66,8352.95,8352.96,8350.56,8350.56,7874795,787480576.0,1416],[20240816,8350.56,8351.17,8351.17,8348.29,8348.31,9265469,926547968.0,1417],[20240816,8348.31,8349.04,8349.04,8345.56,8345.98,11318384,1131839488.0,1418],[20240816,8345.98,8345.88,8345.88,8343.83,8344.16,11960309,1196032000.0,1419],[20240816,8344.16,8344.15,8345.95,8343.6,8344.71,9392938,939294720.0,1420],[20240816,8344.71,8345.2,8345.2,8342.73,8342.73,9674086,967409664.0,1421],[20240816,8342.73,8342.67,8343.39,8341.28,8341.28,9530564,953057280.0,1422],[20240816,8341.28,8341.03,8347.21,8340.92,8345.89,10548009,1054801920.0,1423],[20240816,8345.89,8345.73,8345.93,8343.01,8343.01,7777149,777715712.0,1424],[20240816,8343.01,8343.36,8346.36,8343.23,8345.68,7487478,748748800.0,1425],[20240816,8345.68,8344.58,8344.68,8343.13,8343.64,7407855,740786176.0,1426],[20240816,8343.64,8343.57,8344.04,8341.87,8342.08,8330601,833060864.0,1427],[20240816,8342.08,8342.61,8349.45,8342.61,8347.01,10036503,1003651072.0,1428],[20240816,8347.01,8346.79,8346.86,8344.64,8345.08,7430462,743047168.0,1429],[20240816,8345.08,8345.04,8345.42,8344.41,8344.78,7276454,727646208.0,1430],[20240816,8344.78,8344.79,8350.12,8344.79,8347.88,10981858,1098186752.0,1431],[20240816,8347.88,8348.78,8348.78,8344.85,8344.85,9132759,913276928.0,1432],[20240816,8344.85,8344.54,8344.54,8341.84,8342.45,11024784,1102479360.0,1433],[20240816,8342.45,8342.4,8342.74,8339.86,8339.86,9998163,999817216.0,1434],[20240816,8339.86,8340.22,8343.81,8339.58,8343.18,10624688,1062469632.0,1435],[20240816,8343.18,8342.91,8343.58,8341.7,8341.7,8967609,896761856.0,1436],[20240816,8341.7,8341.38,8341.48,8340.66,8341.26,9390972,939098112.0,1437],[20240816,8341.26,8340.76,8343.18,8340.24,8343.18,10116128,1011613696.0,1438],[20240816,8343.18,8342.38,8350.64,8342.38,8349.2,14000773,1400078336.0,1439],[20240816,8349.2,8348.59,8348.81,8347.0,8347.57,9937869,993787904.0,1440],[20240816,8347.57,8346.64,8352.16,8344.01,8352.0,13192388,1319239680.0,1441],[20240816,8352.0,8353.87,8357.02,8352.82,8354.87,12788686,1278869504.0,1442],[20240816,8354.87,8354.82,8356.84,8354.82,8356.84,10927791,1092780032.0,1443],[20240816,8356.84,8356.7,8358.23,8356.48,8356.79,11618868,1161887744.0,1444],[20240816,8356.79,8356.63,8356.9,8354.42,8354.77,12472475,1247248384.0,1445],[20240816,8354.77,8354.73,8356.12,8353.13,8353.69,13903126,1390313472.0,1446],[20240816,8353.69,8353.37,8353.37,8349.76,8352.71,14458215,1445822464.0,1447],[20240816,8352.71,8352.22,8354.68,8352.11,8354.68,14294375,1429438464.0,1448],[20240816,8354.68,8354.67,8356.77,8354.41,8355.73,14536858,1453686784.0,1449],[20240816,8355.73,8355.55,8360.09,8355.2,8360.09,16019608,1601961984.0,1450],[20240816,8360.09,8359.77,8360.07,8355.45,8357.06,17412579,1741258752.0,1451],[20240816,8357.06,8356.43,8357.34,8353.98,8356.14,18658417,1865842688.0,1452],[20240816,8356.14,8355.31,8355.64,8354.58,8355.32,17755986,1775599616.0,1453],[20240816,8355.32,8355.37,8356.25,8353.69,8355.79,20385617,2038562816.0,1454],[20240816,8355.79,8354.97,8357.46,8353.3,8356.98,23071612,2307162112.0,1455],[20240816,8356.98,8356.88,8357.9,8354.97,8357.01,26320560,2632056832.0,1456],[20240816,8357.01,8354.8,8357.01,8354.38,8355.51,30516499,3051651072.0,1457],[20240816,8355.51,8355.73,8355.73,8355.73,8355.73,2126642,212664320.0,1458],[20240816,8355.73,8355.73,8355.73,8355.73,8355.73,0,0.0,1459],[20240816,8355.73,8349.87,8349.87,8349.87,8349.87,47504752,4750475264.0,1500],[20240819,8349.87,8341.83,8358.74,8341.1,8356.26,166966069,16696607744.0,931],[20240819,8356.26,8356.47,8369.96,8356.47,8366.2,79273145,7927315456.0,932],[20240819,8366.2,8365.61,8367.87,8359.72,8361.15,69360874,6936088576.0,933],[20240819,8361.15,8363.29,8382.63,8358.73,8382.63,61757676,6175768576.0,934],[20240819,8382.63,8383.61,8406.18,8383.61,8406.18,55398962,5539897344.0,935],[20240819,8406.18,8407.46,8418.4,8405.4,8405.79,61465260,6146527232.0,936],[20240819,8405.79,8404.96,8422.4,8404.58,8416.49,52359487,5235949568.0,937],[20240819,8416.49,8416.22,8428.68,8413.24,8428.68,46453012,4645302272.0,938],[20240819,8428.68,8431.61,8437.47,8424.49,8427.06,49500478,4950048768.0,939],[20240819,8427.06,8426.85,8426.85,8414.71,8417.82,40720169,4072017920.0,940],[20240819,8417.82,8418.33,8418.33,8407.01,8407.42,37796239,3779624960.0,941],[20240819,8407.42,8406.2,8419.72,8405.44,8406.02,39642228,3964223488.0,942],[20240819,8406.02,8405.56,8405.56,8394.56,8395.24,29576144,2957615104.0,943],[20240819,8395.24,8395.5,8400.72,8394.74,8396.21,30840003,3084001280.0,944],[20240819,8396.21,8396.41,8400.74,8395.77,8400.04,25021310,2502131712.0,945],[20240819,8400.04,8399.86,8403.3,8399.86,8400.91,26569594,2656960512.0,946],[20240819,8400.91,8400.35,8408.32,8399.47,8400.66,27872369,2787237888.0,947],[20240819,8400.66,8400.54,8406.16,8400.54,8406.16,26532074,2653208576.0,948],[20240819,8406.16,8406.12,8408.31,8400.43,8401.73,25014591,2501459968.0,949],[20240819,8401.73,8402.99,8409.43,8402.99,8405.66,23196702,2319671296.0,950],[20240819,8405.66,8405.39,8405.39,8399.59,8399.59,23354482,2335449088.0,951],[20240819,8399.59,8399.63,8399.63,8392.24,8394.64,22517584,2251759616.0,952],[20240819,8394.64,8395.94,8404.03,8395.94,8399.62,20052613,2005262336.0,953],[20240819,8399.62,8400.01,8401.61,8398.6,8399.95,17753446,1775345664.0,954],[20240819,8399.95,8399.76,8412.87,8399.14,8412.87,28314000,2831400960.0,955],[20240819,8412.87,8412.63,8425.1,8412.63,8418.78,33633557,3363356672.0,956],[20240819,8418.78,8420.36,8429.42,8420.36,8424.37,23109539,2310955008.0,957],[20240819,8424.37,8424.77,8424.77,8420.42,8424.32,22595083,2259509248.0,958],[20240819,8424.32,8424.09,8424.09,8419.24,8419.48,20500717,2050072576.0,959],[20240819,8419.48,8421.31,8433.47,8421.31,8431.36,24000913,2400092160.0,1000],[20240819,8431.36,8432.37,8437.88,8421.5,8421.5,27986401,2798641152.0,1001],[20240819,8421.5,8421.01,8421.01,8411.68,8412.38,22544538,2254454784.0,1002],[20240819,8412.38,8414.35,8417.48,8413.2,8413.2,21508331,2150834176.0,1003],[20240819,8413.2,8414.37,8414.37,8411.18,8412.98,19454683,1945468928.0,1004],[20240819,8412.98,8413.57,8413.57,8409.21,8409.21,19984131,1998413824.0,1005],[20240819,8409.21,8408.59,8408.59,8402.9,8402.9,20090299,2009030656.0,1006],[20240819,8402.9,8403.38,8409.55,8400.27,8408.36,18070314,1807032320.0,1007],[20240819,8408.36,8408.37,8408.37,8403.58,8403.58,15535791,1553580032.0,1008],[20240819,8403.58,8403.64,8405.57,8403.38,8405.1,14562744,1456275456.0,1009],[20240819,8405.1,8404.76,8405.62,8402.77,8403.83,14436917,1443692544.0,1010],[20240819,8403.83,8403.57,8403.57,8398.79,8398.99,15357041,1535705088.0,1011],[20240819,8398.99,8402.2,8405.88,8399.28,8400.46,16176897,1617690624.0,1012],[20240819,8400.46,8401.34,8402.11,8400.41,8400.43,11805154,1180516352.0,1013],[20240819,8400.43,8400.54,8400.64,8396.96,8396.96,12320433,1232044032.0,1014],[20240819,8396.96,8397.25,8398.4,8395.52,8397.52,13708811,1370882048.0,1015],[20240819,8397.52,8397.59,8401.35,8396.58,8401.35,14299128,1429913600.0,1016],[20240819,8401.35,8402.21,8402.21,8396.4,8396.4,14261607,1426161664.0,1017],[20240819,8396.4,8396.59,8399.78,8396.59,8397.59,13515483,1351548928.0,1018],[20240819,8397.59,8397.94,8401.48,8397.34,8397.44,12534732,1253474304.0,1019],[20240819,8397.44,8397.08,8397.11,8395.69,8396.2,11344766,1134477312.0,1020],[20240819,8396.2,8396.19,8396.78,8395.04,8395.71,12255059,1225506816.0,1021],[20240819,8395.71,8396.03,8396.03,8392.21,8393.18,12237364,1223737344.0,1022],[20240819,8393.18,8393.36,8393.36,8388.38,8389.01,12059434,1205944320.0,1023],[20240819,8389.01,8389.06,8389.06,8387.12,8387.27,11539894,1153990656.0,1024],[20240819,8387.27,8387.62,8389.12,8387.21,8389.06,11568896,1156890624.0,1025],[20240819,8389.06,8389.34,8391.76,8389.3,8391.27,11004633,1100464128.0,1026],[20240819,8391.27,8391.64,8392.23,8390.36,8391.84,11755344,1175535616.0,1027],[20240819,8391.84,8390.88,8390.89,8386.74,8386.74,11613134,1161314304.0,1028],[20240819,8386.74,8386.84,8387.07,8382.9,8382.94,12300441,1230045184.0,1029],[20240819,8382.94,8383.02,8384.47,8382.05,8382.05,11943600,1194360832.0,1030],[20240819,8382.05,8381.66,8381.66,8376.71,8376.71,14583552,1458356224.0,1031],[20240819,8376.71,8376.97,8376.97,8374.61,8375.19,14104321,1410433024.0,1032],[20240819,8375.19,8375.24,8375.24,8372.57,8372.92,12817029,1281703936.0,1033],[20240819,8372.92,8373.21,8374.47,8372.35,8373.96,11903294,1190330368.0,1034],[20240819,8373.96,8374.7,8374.7,8372.14,8373.25,10104495,1010450432.0,1035],[20240819,8373.25,8373.4,8373.4,8371.38,8372.34,10411203,1041121280.0,1036],[20240819,8372.34,8373.03,8377.02,8373.03,8377.02,11249898,1124990976.0,1037],[20240819,8377.02,8376.95,8377.26,8375.22,8375.67,11299871,1129988096.0,1038],[20240819,8375.67,8375.29,8375.29,8371.66,8372.16,12441346,1244135424.0,1039],[20240819,8372.16,8370.99,8371.5,8369.66,8369.66,12344187,1234419712.0,1040],[20240819,8369.66,8370.14,8370.49,8367.95,8368.88,11960802,1196081152.0,1041],[20240819,8368.88,8368.63,8373.03,8368.31,8373.03,11201239,1120124928.0,1042],[20240819,8373.03,8373.44,8374.33,8372.79,8373.73,10056490,1005649920.0,1043],[20240819,8373.73,8374.0,8374.0,8370.68,8370.68,9893469,989347840.0,1044],[20240819,8370.68,8370.6,8372.66,8370.6,8372.66,10516223,1051623424.0,1045],[20240819,8372.66,8372.73,8379.61,8372.73,8379.5,10799014,1079902208.0,1046],[20240819,8379.5,8378.62,8379.4,8377.73,8378.46,8994478,899448832.0,1047],[20240819,8378.46,8378.96,8382.41,8378.89,8381.81,8899943,889995264.0,1048],[20240819,8381.81,8381.66,8385.37,8380.53,8385.37,8771491,877150208.0,1049],[20240819,8385.37,8385.15,8385.53,8380.58,8381.41,8437259,843726848.0,1050],[20240819,8381.41,8381.02,8382.9,8381.02,8382.05,7789926,778993664.0,1051],[20240819,8382.05,8382.62,8385.71,8382.62,8385.71,7377705,737771520.0,1052],[20240819,8385.71,8386.23,8386.23,8382.09,8382.41,7613472,761348096.0,1053],[20240819,8382.41,8382.53,8383.34,8382.29,8382.64,8030280,803028992.0,1054],[20240819,8382.64,8382.89,8388.93,8382.89,8388.93,9801553,980156416.0,1055],[20240819,8388.93,8388.34,8390.04,8387.24,8389.59,8493620,849362944.0,1056],[20240819,8389.59,8390.06,8390.06,8388.31,8388.64,8270961,827097088.0,1057],[20240819,8388.64,8388.34,8388.34,8385.24,8385.24,8422186,842219520.0,1058],[20240819,8385.24,8385.31,8385.74,8384.22,8385.56,8841288,884129792.0,1059],[20240819,8385.56,8385.24,8385.24,8382.96,8383.13,8692522,869253120.0,1100],[20240819,8383.13,8383.81,8383.81,8378.95,8378.95,8769854,876986368.0,1101],[20240819,8378.95,8378.9,8380.45,8378.9,8379.86,7817779,781778944.0,1102],[20240819,8379.86,8379.76,8383.66,8379.22,8383.38,7715710,771571712.0,1103],[20240819,8383.38,8383.18,8383.32,8380.76,8381.14,8398594,839860224.0,1104],[20240819,8381.14,8381.02,8381.02,8376.44,8376.44,9517947,951795712.0,1105],[20240819,8376.44,8376.43,8377.3,8375.63,8375.72,7771412,777142272.0,1106],[20240819,8375.72,8375.99,8375.99,8374.99,8374.99,7631822,763183104.0,1107],[20240819,8374.99,8375.57,8376.39,8374.67,8374.67,7218124,721813504.0,1108],[20240819,8374.67,8374.75,8374.98,8374.05,8374.98,7226482,722649088.0,1109],[20240819,8374.98,8375.22,8376.89,8375.22,8376.87,7350346,735035392.0,1110],[20240819,8376.87,8377.01,8379.48,8376.96,8379.35,7948691,794869760.0,1111],[20240819,8379.35,8379.32,8379.49,8378.01,8378.02,6581116,658112512.0,1112],[20240819,8378.02,8378.24,8378.24,8376.94,8377.02,6357307,635731968.0,1113],[20240819,8377.02,8377.54,8378.61,8376.81,8376.81,6871440,687144960.0,1114],[20240819,8376.81,8376.79,8376.96,8375.19,8376.44,7186341,718635008.0,1115],[20240819,8376.44,8377.15,8377.55,8375.05,8375.05,7464540,746455040.0,1116],[20240819,8375.05,8375.35,8375.35,8372.77,8372.77,7495833,749584384.0,1117],[20240819,8372.77,8372.87,8378.18,8372.87,8377.99,8171673,817168384.0,1118],[20240819,8377.99,8379.09,8384.38,8379.09,8382.82,12919922,1291993088.0,1119],[20240819,8382.82,8383.33,8383.33,8381.55,8381.9,7776983,777699328.0,1120],[20240819,8381.9,8382.17,8382.93,8379.47,8379.6,7168646,716865536.0,1121],[20240819,8379.6,8379.71,8379.97,8378.42,8379.01,6106142,610615296.0,1122],[20240819,8379.01,8379.24,8380.18,8378.93,8379.88,6141041,614105088.0,1123],[20240819,8379.88,8380.06,8380.97,8379.79,8380.63,5734389,573440000.0,1124],[20240819,8380.63,8379.82,8380.73,8379.4,8380.53,6223289,622329856.0,1125],[20240819,8380.53,8380.11,8380.78,8379.6,8380.05,6045193,604520448.0,1126],[20240819,8380.05,8379.85,8380.39,8379.17,8379.82,6047981,604798976.0,1127],[20240819,8379.82,8379.78,8380.02,8379.03,8379.29,6184623,618463232.0,1128],[20240819,8379.29,8379.61,8380.1,8378.43,8378.62,6350920,635092992.0,1129],[20240819,8378.62,8378.57,8379.74,8378.48,8379.49,7178474,717848576.0,1130],[20240819,8379.49,8380.28,8380.28,8372.91,8373.78,22655132,2265513984.0,1301],[20240819,8373.78,8373.35,8374.15,8372.66,8373.26,8825559,882556928.0,1302],[20240819,8373.26,8373.61,8378.4,8373.48,8378.4,7738153,773816320.0,1303],[20240819,8378.4,8377.73,8378.27,8373.17,8373.25,8029131,802914304.0,1304],[20240819,8373.25,8373.27,8373.27,8371.06,8371.26,9144065,914407424.0,1305],[20240819,8371.26,8371.12,8371.12,8365.52,8365.75,15349998,1535000576.0,1306],[20240819,8365.75,8365.7,8365.73,8364.07,8364.07,8564071,856408064.0,1307],[20240819,8364.07,8364.03,8367.7,8363.47,8367.5,8494932,849494016.0,1308],[20240819,8367.5,8367.68,8367.68,8365.78,8365.95,7556454,755646464.0,1309],[20240819,8365.95,8365.62,8365.62,8363.64,8364.19,7873650,787365888.0,1310],[20240819,8364.19,8364.41,8364.41,8361.01,8361.17,8919440,891944960.0,1311],[20240819,8361.17,8361.05,8362.13,8359.99,8361.67,9542851,954286080.0,1312],[20240819,8361.67,8361.63,8361.99,8357.63,8358.27,8824576,882458624.0,1313],[20240819,8358.27,8357.76,8358.53,8357.18,8357.67,8579799,857980928.0,1314],[20240819,8357.67,8357.48,8358.38,8357.36,8358.21,7853826,785383424.0,1315],[20240819,8358.21,8357.63,8358.54,8356.98,8358.54,7711613,771162112.0,1316],[20240819,8358.54,8357.87,8357.91,8355.97,8356.53,7597248,759726080.0,1317],[20240819,8356.53,8357.08,8361.1,8356.99,8360.95,7227956,722796544.0,1318],[20240819,8360.95,8361.1,8363.71,8361.1,8363.67,7741921,774193152.0,1319],[20240819,8363.67,8363.71,8363.71,8359.73,8359.91,7630673,763068416.0,1320],[20240819,8359.91,8359.72,8360.14,8358.02,8358.21,6712841,671285248.0,1321],[20240819,8358.21,8357.86,8358.56,8357.34,8358.45,5976056,597606400.0,1322],[20240819,8358.45,8357.93,8358.18,8356.51,8357.7,6168894,616890368.0,1323],[20240819,8357.7,8357.48,8358.34,8355.87,8358.07,6659104,665911296.0,1324],[20240819,8358.07,8358.4,8358.57,8357.62,8358.16,6075015,607502336.0,1325],[20240819,8358.16,8357.72,8359.75,8357.55,8359.74,6405152,640516096.0,1326],[20240819,8359.74,8359.58,8359.63,8358.22,8359.36,6697772,669777920.0,1327],[20240819,8359.36,8359.63,8361.28,8359.21,8361.06,6346987,634699776.0,1328],[20240819,8361.06,8361.15,8361.37,8360.14,8360.6,6494772,649478144.0,1329],[20240819,8360.6,8361.18,8361.4,8359.97,8360.45,6988584,698859520.0,1330],[20240819,8360.45,8360.11,8360.7,8358.33,8358.54,8198545,819855360.0,1331],[20240819,8358.54,8358.71,8359.2,8357.08,8357.44,7465525,746553344.0,1332],[20240819,8357.44,8357.15,8362.08,8357.15,8362.08,9009387,900939776.0,1333],[20240819,8362.08,8362.31,8367.13,8362.31,8366.05,10333050,1033306112.0,1334],[20240819,8366.05,8366.01,8366.01,8363.82,8363.82,8511315,851132416.0,1335],[20240819,8363.82,8363.83,8363.83,8357.79,8357.79,12098754,1209876480.0,1336],[20240819,8357.79,8357.92,8358.06,8356.98,8357.42,7198462,719847424.0,1337],[20240819,8357.42,8357.08,8357.08,8356.11,8356.97,6747249,674725888.0,1338],[20240819,8356.97,8356.59,8356.59,8355.12,8355.94,6648783,664879104.0,1339],[20240819,8355.94,8358.68,8358.95,8357.71,8358.23,7058708,705871872.0,1340],[20240819,8358.23,8358.36,8358.36,8356.64,8357.31,6632722,663273472.0,1341],[20240819,8357.31,8357.52,8357.63,8356.61,8356.91,6836049,683606016.0,1342],[20240819,8356.91,8357.05,8357.05,8355.42,8355.87,7987517,798752768.0,1343],[20240819,8355.87,8355.93,8356.35,8353.83,8354.15,7713251,771325952.0,1344],[20240819,8354.15,8354.15,8354.15,8352.76,8352.86,8928287,892829696.0,1345],[20240819,8352.86,8353.11,8353.11,8351.0,8351.64,7889704,788971520.0,1346],[20240819,8351.64,8351.07,8353.4,8351.07,8353.4,7651808,765181952.0,1347],[20240819,8353.4,8353.26,8353.7,8352.36,8353.57,6270801,627081216.0,1348],[20240819,8353.57,8353.63,8354.49,8352.99,8354.49,6117613,611762176.0,1349],[20240819,8354.49,8354.54,8355.69,8354.0,8355.19,6385488,638550016.0,1350],[20240819,8355.19,8355.11,8357.53,8354.69,8357.43,6601595,660160512.0,1351],[20240819,8357.43,8357.55,8359.43,8357.55,8359.36,6860136,686014464.0,1352],[20240819,8359.36,8359.41,8359.66,8358.45,8359.66,5703261,570327040.0,1353],[20240819,8359.66,8359.97,8359.97,8358.4,8358.46,5771744,577175552.0,1354],[20240819,8358.46,8358.86,8359.2,8356.23,8357.21,7244338,724434944.0,1355],[20240819,8357.21,8357.0,8358.07,8357.0,8357.7,5664595,566460416.0,1356],[20240819,8357.7,8357.78,8358.34,8356.88,8357.87,6100575,610058240.0,1357],[20240819,8357.87,8358.45,8360.72,8357.88,8360.56,6408102,640811008.0,1358],[20240819,8360.56,8361.0,8363.73,8361.0,8363.73,7917395,791740416.0,1359],[20240819,8363.73,8363.31,8365.53,8363.31,8365.53,8742821,874283008.0,1400],[20240819,8365.53,8365.35,8365.35,8363.33,8363.72,7651155,765116416.0,1401],[20240819,8363.72,8363.39,8365.56,8362.85,8364.89,7273015,727302144.0,1402],[20240819,8364.89,8365.51,8370.85,8365.51,8370.52,10588971,1058897920.0,1403],[20240819,8370.52,8369.94,8371.16,8366.88,8367.7,8895355,889536512.0,1404],[20240819,8367.7,8368.69,8370.43,8368.12,8370.24,7037737,703774720.0,1405],[20240819,8370.24,8369.42,8369.42,8364.96,8364.96,9119652,911966208.0,1406],[20240819,8364.96,8364.49,8364.49,8363.09,8363.09,7350345,735035392.0,1407],[20240819,8363.09,8363.12,8363.15,8361.97,8361.97,6107454,610746368.0,1408],[20240819,8361.97,8362.2,8362.36,8361.77,8361.87,6092382,609239040.0,1409],[20240819,8361.87,8361.88,8361.96,8360.55,8361.09,7080498,708050944.0,1410],[20240819,8361.09,8361.33,8361.37,8360.11,8361.37,6795910,679591936.0,1411],[20240819,8361.37,8361.09,8361.09,8357.41,8357.41,8572591,857260032.0,1412],[20240819,8357.41,8356.83,8357.04,8356.07,8356.46,8214276,821428224.0,1413],[20240819,8356.46,8356.46,8357.17,8356.4,8356.45,7070342,707035136.0,1414],[20240819,8356.45,8356.76,8356.76,8353.89,8354.21,8065834,806584320.0,1415],[20240819,8354.21,8354.2,8355.43,8353.65,8354.45,7714888,771489792.0,1416],[20240819,8354.45,8354.53,8356.45,8354.4,8355.35,8149393,814940160.0,1417],[20240819,8355.35,8355.64,8357.17,8355.64,8356.23,6940581,694059008.0,1418],[20240819,8356.23,8356.4,8356.4,8354.83,8354.86,7132929,713293824.0,1419],[20240819,8354.86,8354.99,8355.58,8354.42,8355.05,7755192,775520256.0,1420],[20240819,8355.05,8354.27,8354.27,8351.37,8352.46,9715046,971505664.0,1421],[20240819,8352.46,8352.33,8352.33,8350.92,8351.02,8383027,838303744.0,1422],[20240819,8351.02,8351.14,8354.38,8350.62,8353.72,8069438,806944768.0,1423],[20240819,8353.72,8353.78,8353.78,8352.01,8352.77,6665985,666599424.0,1424],[20240819,8352.77,8353.05,8355.72,8351.79,8354.53,7609047,760905728.0,1425],[20240819,8354.53,8354.72,8354.72,8352.73,8352.73,7174870,717488128.0,1426],[20240819,8352.73,8353.0,8353.78,8351.86,8352.41,7440292,744030208.0,1427],[20240819,8352.41,8352.01,8353.96,8352.01,8353.44,7217797,721780736.0,1428],[20240819,8353.44,8353.38,8353.68,8352.81,8353.09,7229595,722960384.0,1429],[20240819,8353.09,8352.92,8354.19,8352.33,8354.1,7909858,790986752.0,1430],[20240819,8354.1,8354.62,8362.89,8354.62,8362.89,13670144,1367015424.0,1431],[20240819,8362.89,8363.23,8363.23,8361.0,8361.13,8631738,863174656.0,1432],[20240819,8361.13,8360.79,8360.91,8357.71,8358.43,8386304,838631424.0,1433],[20240819,8358.43,8358.1,8359.98,8358.1,8359.76,7139811,713981952.0,1434],[20240819,8359.76,8359.61,8360.34,8359.04,8360.34,7250238,725024768.0,1435],[20240819,8360.34,8360.46,8361.08,8359.39,8359.39,7798447,779845632.0,1436],[20240819,8359.39,8359.98,8360.17,8358.98,8360.17,8606176,860618752.0,1437],[20240819,8360.17,8360.29,8361.57,8359.59,8361.23,8836211,883621888.0,1438],[20240819,8361.23,8361.48,8361.86,8360.51,8360.82,8737904,873791488.0,1439],[20240819,8360.82,8361.25,8361.55,8360.17,8360.26,8739873,873988096.0,1440],[20240819,8360.26,8360.25,8362.03,8360.03,8360.99,10126287,1012629504.0,1441],[20240819,8360.99,8360.69,8360.86,8359.81,8360.29,10094173,1009418240.0,1442],[20240819,8360.29,8360.06,8360.94,8359.89,8360.5,10720699,1072070656.0,1443],[20240819,8360.5,8360.06,8360.24,8358.86,8358.86,10465108,1046511616.0,1444],[20240819,8358.86,8359.19,8359.19,8357.63,8358.96,11328545,1132855296.0,1445],[20240819,8358.96,8358.89,8359.36,8357.55,8357.55,12719543,1271955456.0,1446],[20240819,8357.55,8357.06,8357.06,8354.56,8354.93,15167315,1516732416.0,1447],[20240819,8354.93,8355.12,8355.12,8353.1,8354.43,13385064,1338507264.0,1448],[20240819,8354.43,8354.39,8354.57,8353.28,8354.2,14043371,1404338176.0,1449],[20240819,8354.2,8354.01,8355.55,8354.01,8355.55,13185506,1318551552.0,1450],[20240819,8355.55,8355.78,8355.78,8354.45,8354.48,15159448,1515945984.0,1451],[20240819,8354.48,8354.8,8354.96,8352.78,8352.78,17634419,1763442688.0,1452],[20240819,8352.78,8352.66,8354.62,8352.66,8354.02,16428554,1642856448.0,1453],[20240819,8354.02,8353.7,8354.55,8353.1,8354.3,17375551,1737555968.0,1454],[20240819,8354.3,8355.03,8356.15,8354.58,8355.61,20698880,2069889024.0,1455],[20240819,8355.61,8355.89,8356.25,8353.36,8353.36,22706249,2270625792.0,1456],[20240819,8353.36,8355.68,8356.9,8354.67,8356.3,25736304,2573631488.0,1457],[20240819,8356.3,8355.96,8355.97,8355.96,8355.97,1890057,189005824.0,1458],[20240819,8355.97,8355.97,8355.97,8355.97,8355.97,0,0.0,1459],[20240819,8355.97,8356.9,8356.9,8356.9,8356.9,41033072,4103307264.0,1500],[20240820,8356.9,8363.87,8367.38,8338.5,8339.21,143778743,14377875456.0,931],[20240820,8339.21,8336.14,8336.14,8326.76,8329.97,66159235,6615924736.0,932],[20240820,8329.97,8330.6,8330.6,8322.87,8323.81,55858390,5585840128.0,933],[20240820,8323.81,8324.13,8326.21,8317.77,8324.6,52401614,5240162304.0,934],[20240820,8324.6,8324.76,8330.62,8324.76,8329.91,43028202,4302821376.0,935],[20240820,8329.91,8329.66,8336.45,8325.84,8336.45,43932826,4393283584.0,936],[20240820,8336.45,8336.64,8337.33,8330.74,8330.74,40290255,4029026304.0,937],[20240820,8330.74,8330.78,8333.28,8325.28,8333.06,37005099,3700510720.0,938],[20240820,8333.06,8332.72,8332.72,8326.92,8330.0,29454903,2945490944.0,939],[20240820,8330.0,8329.21,8329.21,8321.21,8326.15,28891660,2889166848.0,940],[20240820,8326.15,8326.92,8331.66,8325.49,8328.96,30177434,3017744384.0,941],[20240820,8328.96,8328.87,8328.87,8325.04,8327.44,28255958,2825596928.0,942],[20240820,8327.44,8326.6,8331.74,8326.23,8331.61,27913124,2791313408.0,943],[20240820,8331.61,8332.66,8336.9,8332.66,8335.59,27587328,2758733824.0,944],[20240820,8335.59,8334.71,8335.26,8328.83,8328.92,28301876,2830188544.0,945],[20240820,8328.92,8327.92,8327.92,8321.12,8322.96,29520640,2952065024.0,946],[20240820,8322.96,8322.71,8327.68,8321.74,8321.74,24977234,2497724416.0,947],[20240820,8321.74,8321.28,8323.25,8317.96,8318.86,24059404,2405941248.0,948],[20240820,8318.86,8318.96,8324.48,8318.05,8323.79,21890651,2189066240.0,949],[20240820,8323.79,8325.03,8325.03,8321.55,8323.27,20035164,2003517440.0,950],[20240820,8323.27,8324.0,8324.0,8317.56,8317.56,22089226,2208923648.0,951],[20240820,8317.56,8315.87,8315.87,8310.99,8311.36,23695759,2369576960.0,952],[20240820,8311.36,8311.49,8311.49,8305.38,8306.66,21687655,2168766464.0,953],[20240820,8306.66,8306.46,8306.46,8302.58,8303.19,21237831,2123784192.0,954],[20240820,8303.19,8303.32,8307.56,8301.03,8307.56,21750733,2175074304.0,955],[20240820,8307.56,8307.54,8310.43,8305.35,8307.15,17682096,1768210432.0,956],[20240820,8307.15,8306.53,8306.53,8301.78,8303.12,20861165,2086117376.0,957],[20240820,8303.12,8303.32,8303.32,8299.4,8300.75,22110444,2211045376.0,958],[20240820,8300.75,8301.1,8301.1,8296.52,8297.45,21496125,2149613568.0,959],[20240820,8297.45,8297.66,8301.21,8296.01,8296.98,22193920,2219393024.0,1000],[20240820,8296.98,8296.23,8296.23,8291.14,8292.99,26798808,2679881728.0,1001],[20240820,8292.99,8292.79,8294.89,8292.74,8293.77,21874431,2187444224.0,1002],[20240820,8293.77,8293.73,8294.1,8289.52,8290.17,20946280,2094628864.0,1003],[20240820,8290.17,8290.1,8290.47,8287.65,8287.65,18813738,1881374720.0,1004],[20240820,8287.65,8288.21,8288.21,8284.74,8286.81,19207362,1920737280.0,1005],[20240820,8286.81,8287.68,8288.11,8283.84,8283.84,19064329,1906434048.0,1006],[20240820,8283.84,8283.23,8283.85,8282.01,8282.04,17004616,1700462592.0,1007],[20240820,8282.04,8282.09,8284.19,8281.58,8282.84,17640480,1764048896.0,1008],[20240820,8282.84,8283.08,8286.89,8282.95,8284.97,15178540,1517854720.0,1009],[20240820,8284.97,8284.16,8284.16,8279.47,8283.18,22452705,2245271552.0,1010],[20240820,8283.18,8283.69,8287.0,8282.9,8282.9,16003145,1600315392.0,1011],[20240820,8282.9,8283.49,8284.73,8283.02,8284.24,16471400,1647140864.0,1012],[20240820,8284.24,8283.81,8283.81,8277.18,8277.18,17612709,1761271808.0,1013],[20240820,8277.18,8277.35,8281.71,8275.98,8281.45,19059660,1905967104.0,1014],[20240820,8281.45,8281.29,8288.67,8281.29,8288.67,16485489,1648549888.0,1015],[20240820,8288.67,8287.13,8287.13,8281.03,8283.62,15035098,1503510528.0,1016],[20240820,8283.62,8283.87,8284.13,8279.2,8279.2,13267015,1326702592.0,1017],[20240820,8279.2,8279.03,8286.39,8278.63,8286.16,15133810,1513381888.0,1018],[20240820,8286.16,8285.86,8286.39,8283.8,8283.8,11821539,1182154752.0,1019],[20240820,8283.8,8283.75,8290.99,8283.75,8288.8,12137094,1213710336.0,1020],[20240820,8288.8,8288.93,8292.76,8288.93,8292.76,12411937,1241194496.0,1021],[20240820,8292.76,8293.97,8295.17,8290.08,8290.08,14031411,1403142144.0,1022],[20240820,8290.08,8290.14,8291.46,8286.26,8291.29,16001259,1600126976.0,1023],[20240820,8291.29,8291.11,8292.4,8288.9,8289.22,11423408,1142341632.0,1024],[20240820,8289.22,8289.78,8289.78,8285.23,8285.44,13091135,1309114368.0,1025],[20240820,8285.44,8285.55,8285.55,8279.18,8281.68,18643016,1864302592.0,1026],[20240820,8281.68,8281.35,8281.48,8279.95,8279.95,12274553,1227456512.0,1027],[20240820,8279.95,8279.92,8283.9,8279.48,8283.72,13623121,1362313216.0,1028],[20240820,8283.72,8283.27,8284.01,8281.41,8284.01,11057716,1105772544.0,1029],[20240820,8284.01,8283.02,8283.02,8278.85,8280.05,11849719,1184972800.0,1030],[20240820,8280.05,8279.61,8281.64,8277.28,8281.64,13040836,1304084480.0,1031],[20240820,8281.64,8282.1,8291.61,8281.8,8282.59,16026822,1602682880.0,1032],[20240820,8282.59,8283.3,8288.35,8283.3,8288.35,9607238,960724992.0,1033],[20240820,8288.35,8287.04,8294.19,8287.04,8293.47,12986442,1298644992.0,1034],[20240820,8293.47,8293.83,8293.83,8287.75,8288.65,12329769,1232977920.0,1035],[20240820,8288.65,8288.09,8288.44,8285.11,8287.2,11610185,1161019392.0,1036],[20240820,8287.2,8287.47,8287.56,8285.15,8285.99,10712669,1071267840.0,1037],[20240820,8285.99,8286.79,8290.59,8286.79,8290.18,9771410,977141760.0,1038],[20240820,8290.18,8290.37,8296.43,8290.37,8292.23,14404473,1440448512.0,1039],[20240820,8292.23,8291.87,8292.45,8290.29,8291.3,9540556,954056704.0,1040],[20240820,8291.3,8291.22,8291.98,8289.0,8290.07,10885848,1088585728.0,1041],[20240820,8290.07,8290.4,8290.83,8289.64,8289.92,9282018,928202752.0,1042],[20240820,8289.92,8290.43,8292.68,8290.05,8292.54,10043872,1004388352.0,1043],[20240820,8292.54,8292.67,8296.74,8292.4,8294.14,11119155,1111916544.0,1044],[20240820,8294.14,8294.5,8296.45,8293.35,8293.35,9296762,929677312.0,1045],[20240820,8293.35,8293.34,8294.19,8289.98,8293.68,11116533,1111654400.0,1046],[20240820,8293.68,8293.98,8293.99,8285.72,8285.72,11719137,1171914752.0,1047],[20240820,8285.72,8285.44,8285.44,8281.83,8283.18,12860121,1286012928.0,1048],[20240820,8283.18,8282.93,8282.93,8280.86,8280.92,9108840,910884864.0,1049],[20240820,8280.92,8281.23,8283.84,8281.23,8283.52,8157095,815710208.0,1050],[20240820,8283.52,8283.25,8283.25,8281.1,8281.93,8425463,842547200.0,1051],[20240820,8281.93,8281.96,8282.3,8280.26,8281.23,8219516,821952512.0,1052],[20240820,8281.23,8281.06,8281.59,8279.1,8279.47,8863405,886341632.0,1053],[20240820,8279.47,8279.46,8279.46,8275.03,8275.91,10399407,1039941632.0,1054],[20240820,8275.91,8275.9,8276.46,8275.13,8275.54,10606499,1060651008.0,1055],[20240820,8275.54,8274.89,8278.27,8274.89,8278.27,8918292,891830272.0,1056],[20240820,8278.27,8278.26,8280.69,8277.93,8280.69,7297260,729726976.0,1057],[20240820,8280.69,8280.58,8283.01,8280.58,8282.4,7656560,765657088.0,1058],[20240820,8282.4,8282.26,8282.26,8279.75,8281.59,6977936,697794560.0,1059],[20240820,8281.59,8281.52,8284.65,8280.95,8284.65,6572593,657260544.0,1100],[20240820,8284.65,8284.46,8284.46,8279.16,8281.64,9519259,951926784.0,1101],[20240820,8281.64,8281.38,8284.37,8281.38,8283.96,7895112,789512192.0,1102],[20240820,8283.96,8284.37,8285.29,8280.55,8280.67,10656307,1065631744.0,1103],[20240820,8280.67,8280.83,8283.02,8280.66,8282.23,8138743,813875200.0,1104],[20240820,8282.23,8281.7,8281.7,8278.56,8278.56,7821220,782123008.0,1105],[20240820,8278.56,8278.4,8279.93,8278.4,8279.93,7508122,750813184.0,1106],[20240820,8279.93,8279.5,8279.5,8276.98,8276.98,9094749,909475840.0,1107],[20240820,8276.98,8277.21,8279.57,8277.21,8279.36,7797134,779714560.0,1108],[20240820,8279.36,8279.51,8279.51,8275.97,8277.08,8808522,880852992.0,1109],[20240820,8277.08,8278.25,8281.36,8278.25,8280.72,8945490,894550016.0,1110],[20240820,8280.72,8280.77,8280.77,8278.36,8279.99,7622972,762298368.0,1111],[20240820,8279.99,8280.05,8280.05,8278.15,8278.8,6898474,689848320.0,1112],[20240820,8278.8,8279.08,8279.83,8273.32,8273.48,8722177,872218624.0,1113],[20240820,8273.48,8273.81,8275.56,8273.81,8274.64,7405394,740540416.0,1114],[20240820,8274.64,8274.46,8274.46,8272.41,8272.41,7111463,711147520.0,1115],[20240820,8272.41,8272.47,8272.63,8270.45,8270.89,8128093,812810240.0,1116],[20240820,8270.89,8270.57,8270.57,8269.3,8269.92,9043796,904380416.0,1117],[20240820,8269.92,8270.21,8270.44,8266.89,8267.13,12349266,1234927616.0,1118],[20240820,8267.13,8267.14,8268.63,8267.14,8268.06,8172986,817299456.0,1119],[20240820,8268.06,8267.71,8267.98,8265.55,8265.55,7132110,713211904.0,1120],[20240820,8265.55,8266.7,8271.56,8266.7,8270.86,7869063,786907136.0,1121],[20240820,8270.86,8271.22,8271.56,8269.12,8269.32,6124003,612401152.0,1122],[20240820,8269.32,8269.18,8269.37,8264.31,8265.2,7700634,770064384.0,1123],[20240820,8265.2,8264.66,8265.24,8263.83,8264.12,7374097,737411072.0,1124],[20240820,8264.12,8264.13,8264.49,8261.87,8261.87,7092954,709296128.0,1125],[20240820,8261.87,8262.36,8263.16,8262.09,8263.06,6685155,668516352.0,1126],[20240820,8263.06,8263.46,8265.18,8262.96,8263.91,6646158,664616960.0,1127],[20240820,8263.91,8264.02,8264.28,8259.14,8259.21,8738234,873824256.0,1128],[20240820,8259.21,8259.0,8261.1,8259.0,8260.85,7076075,707608576.0,1129],[20240820,8260.85,8261.21,8261.29,8259.95,8261.22,7419811,741982208.0,1130],[20240820,8261.22,8261.22,8261.7,8257.3,8260.92,24677900,2467790848.0,1301],[20240820,8260.92,8260.66,8260.66,8257.35,8257.35,10021430,1002143744.0,1302],[20240820,8257.35,8257.06,8257.68,8255.61,8257.68,10654997,1065500672.0,1303],[20240820,8257.68,8257.18,8263.71,8257.18,8263.71,9474695,947470336.0,1304],[20240820,8263.71,8265.05,8270.09,8265.05,8266.66,12231960,1223196672.0,1305],[20240820,8266.66,8265.9,8265.9,8257.81,8257.81,10655161,1065517056.0,1306],[20240820,8257.81,8258.29,8258.29,8255.18,8256.21,8457409,845742080.0,1307],[20240820,8256.21,8256.06,8256.68,8254.18,8254.69,7759945,775995392.0,1308],[20240820,8254.69,8254.86,8256.67,8254.53,8255.59,7660493,766050304.0,1309],[20240820,8255.59,8255.57,8255.57,8253.78,8254.74,7334778,733478912.0,1310],[20240820,8254.74,8253.98,8253.98,8251.58,8252.99,9387531,938754048.0,1311],[20240820,8252.99,8253.41,8253.83,8251.81,8252.45,10832764,1083277312.0,1312],[20240820,8252.45,8251.94,8252.37,8249.2,8249.58,9687686,968769536.0,1313],[20240820,8249.58,8249.77,8251.55,8249.4,8249.4,9750928,975093760.0,1314],[20240820,8249.4,8249.07,8249.6,8247.36,8247.74,9413581,941359104.0,1315],[20240820,8247.74,8247.33,8250.81,8247.32,8250.05,11448473,1144848384.0,1316],[20240820,8250.05,8249.58,8252.41,8249.58,8252.41,9431278,943128576.0,1317],[20240820,8252.41,8252.3,8253.44,8251.8,8253.44,8755764,875577344.0,1318],[20240820,8253.44,8253.27,8253.55,8252.38,8252.76,8118263,811827200.0,1319],[20240820,8252.76,8251.87,8252.38,8250.81,8252.29,7721934,772194304.0,1320],[20240820,8252.29,8252.3,8259.91,8252.3,8258.98,11648029,1164804096.0,1321],[20240820,8258.98,8258.67,8259.06,8256.31,8257.05,7181261,718127104.0,1322],[20240820,8257.05,8257.17,8257.17,8255.33,8255.36,6910105,691011584.0,1323],[20240820,8255.36,8255.11,8255.93,8255.11,8255.43,6090088,609009664.0,1324],[20240820,8255.43,8255.8,8257.08,8255.8,8256.5,6492476,649248768.0,1325],[20240820,8256.5,8257.09,8258.24,8256.47,8258.24,6195766,619577344.0,1326],[20240820,8258.24,8258.54,8263.38,8258.54,8263.38,9312165,931217408.0,1327],[20240820,8263.38,8263.01,8263.62,8261.22,8261.59,6998250,699826176.0,1328],[20240820,8261.59,8261.63,8263.24,8261.04,8262.39,6206250,620625920.0,1329],[20240820,8262.39,8262.81,8262.81,8260.12,8260.27,5847933,584794112.0,1330],[20240820,8260.27,8260.31,8260.31,8255.02,8256.18,9095898,909590528.0,1331],[20240820,8256.18,8256.42,8256.94,8253.05,8253.05,7298406,729841664.0,1332],[20240820,8253.05,8252.59,8252.85,8250.4,8250.4,8546540,854654976.0,1333],[20240820,8250.4,8250.43,8250.53,8248.2,8248.93,7561208,756121600.0,1334],[20240820,8248.93,8248.67,8250.8,8248.67,8249.86,7102948,710295552.0,1335],[20240820,8249.86,8249.77,8251.08,8249.45,8250.76,6149888,614989824.0,1336],[20240820,8250.76,8250.56,8251.79,8250.21,8250.37,6135142,613515264.0,1337],[20240820,8250.37,8250.53,8251.07,8249.32,8251.02,6188064,618807296.0,1338],[20240820,8251.02,8249.92,8249.92,8245.4,8245.57,8852920,885293056.0,1339],[20240820,8245.57,8245.63,8246.0,8244.02,8244.02,7678843,767885312.0,1340],[20240820,8244.02,8243.88,8246.24,8242.84,8245.53,8474614,847462400.0,1341],[20240820,8245.53,8244.57,8244.57,8242.1,8242.69,7559404,755941376.0,1342],[20240820,8242.69,8242.83,8244.86,8242.3,8242.36,6838179,683819008.0,1343],[20240820,8242.36,8242.15,8242.15,8239.77,8241.27,7526307,752631808.0,1344],[20240820,8241.27,8241.29,8241.29,8238.09,8238.25,8265719,826572800.0,1345],[20240820,8238.25,8238.2,8239.39,8236.31,8238.03,8651397,865140736.0,1346],[20240820,8238.03,8237.71,8238.04,8233.56,8233.56,10884045,1088405504.0,1347],[20240820,8233.56,8233.28,8252.49,8233.07,8248.83,15904433,1590444032.0,1348],[20240820,8248.83,8248.29,8257.07,8245.57,8257.07,9239582,923959296.0,1349],[20240820,8257.07,8256.25,8256.25,8247.86,8249.64,9514509,951451648.0,1350],[20240820,8249.64,8249.3,8249.9,8246.53,8246.53,5948694,594870272.0,1351],[20240820,8246.53,8246.63,8246.63,8244.78,8244.78,6344531,634454016.0,1352],[20240820,8244.78,8245.15,8248.71,8244.7,8247.66,5801566,580157440.0,1353],[20240820,8247.66,8247.51,8256.22,8247.51,8254.89,7493541,749355008.0,1354],[20240820,8254.89,8255.4,8259.49,8253.79,8258.54,7716690,771670016.0,1355],[20240820,8258.54,8256.21,8264.32,8256.21,8264.3,9426199,942620672.0,1356],[20240820,8264.3,8264.9,8268.36,8261.42,8261.42,11481734,1148174336.0,1357],[20240820,8261.42,8261.17,8261.17,8253.07,8253.51,9982598,998260736.0,1358],[20240820,8253.51,8253.06,8253.21,8247.2,8250.93,7790584,779059200.0,1359],[20240820,8250.93,8250.54,8256.6,8249.74,8256.6,5966387,596639744.0,1400],[20240820,8256.6,8253.95,8253.95,8249.86,8249.86,5658696,565870592.0,1401],[20240820,8249.86,8249.49,8250.43,8247.12,8248.7,6791815,679182336.0,1402],[20240820,8248.7,8248.46,8248.46,8244.07,8244.07,8967935,896794624.0,1403],[20240820,8244.07,8243.95,8247.89,8243.8,8247.89,7349032,734904320.0,1404],[20240820,8247.89,8247.99,8247.99,8244.69,8245.65,5951967,595197952.0,1405],[20240820,8245.65,8245.94,8245.94,8243.88,8245.29,6266052,626606080.0,1406],[20240820,8245.29,8244.99,8247.22,8244.55,8244.99,6388604,638861312.0,1407],[20240820,8244.99,8245.27,8247.44,8244.45,8246.37,6618634,661864448.0,1408],[20240820,8246.37,8246.26,8246.26,8244.59,8244.59,5799271,579928064.0,1409],[20240820,8244.59,8244.79,8244.79,8242.42,8242.42,6896017,689602560.0,1410],[20240820,8242.42,8242.15,8242.15,8239.39,8239.4,9601507,960151552.0,1411],[20240820,8239.4,8239.51,8243.07,8239.33,8242.71,8425134,842514432.0,1412],[20240820,8242.71,8241.88,8241.88,8239.91,8240.95,7167334,716734464.0,1413],[20240820,8240.95,8241.14,8244.63,8241.14,8244.03,7779278,777928704.0,1414],[20240820,8244.03,8244.4,8244.58,8242.2,8242.96,6735617,673562624.0,1415],[20240820,8242.96,8243.18,8244.8,8242.06,8242.06,7850384,785039360.0,1416],[20240820,8242.06,8242.18,8242.26,8238.63,8239.77,9682605,968261632.0,1417],[20240820,8239.77,8239.59,8248.2,8239.05,8243.26,10703820,1070383104.0,1418],[20240820,8243.26,8243.79,8243.84,8241.74,8242.47,6416129,641613824.0,1419],[20240820,8242.47,8241.38,8241.8,8239.57,8240.05,6625841,662585344.0,1420],[20240820,8240.05,8240.38,8242.32,8237.53,8242.32,8037816,803782656.0,1421],[20240820,8242.32,8243.19,8243.58,8240.08,8241.5,7781572,778158080.0,1422],[20240820,8241.5,8241.58,8241.96,8240.02,8240.85,7272192,727220224.0,1423],[20240820,8240.85,8240.52,8241.58,8237.94,8237.94,7383766,738377728.0,1424],[20240820,8237.94,8237.96,8239.4,8236.34,8236.34,8533760,853377024.0,1425],[20240820,8236.34,8236.35,8242.18,8235.34,8241.46,12165766,1216577536.0,1426],[20240820,8241.46,8240.06,8250.6,8239.39,8249.72,12409231,1240924160.0,1427],[20240820,8249.72,8249.49,8253.56,8247.86,8252.05,8797215,879722496.0,1428],[20240820,8252.05,8251.63,8254.8,8249.52,8254.19,8276203,827621376.0,1429],[20240820,8254.19,8254.64,8259.34,8254.51,8257.54,8644843,864485376.0,1430],[20240820,8257.54,8257.72,8263.33,8257.72,8262.19,11994388,1199439872.0,1431],[20240820,8262.19,8261.34,8265.23,8253.61,8253.61,11466498,1146650624.0,1432],[20240820,8253.61,8254.69,8255.94,8247.73,8247.73,9467648,946765824.0,1433],[20240820,8247.73,8246.93,8250.55,8246.93,8250.55,7999969,799997952.0,1434],[20240820,8250.55,8250.71,8256.2,8250.71,8252.53,9214680,921468928.0,1435],[20240820,8252.53,8253.31,8258.44,8253.31,8255.69,7829577,782958592.0,1436],[20240820,8255.69,8255.37,8259.15,8255.37,8257.39,7299062,729907200.0,1437],[20240820,8257.39,8259.58,8262.98,8259.58,8262.81,9065913,906592256.0,1438],[20240820,8262.81,8261.83,8269.06,8261.83,8266.53,12120219,1212022784.0,1439],[20240820,8266.53,8267.0,8267.0,8260.6,8260.6,9947372,994738176.0,1440],[20240820,8260.6,8260.01,8261.97,8257.22,8260.26,9860864,986087424.0,1441],[20240820,8260.26,8260.53,8260.53,8256.21,8256.53,9320848,932085760.0,1442],[20240820,8256.53,8256.54,8256.54,8253.7,8254.05,9751420,975142912.0,1443],[20240820,8254.05,8253.27,8253.27,8251.26,8251.36,10913372,1091338240.0,1444],[20240820,8251.36,8250.95,8250.95,8248.49,8248.92,13272670,1327267840.0,1445],[20240820,8248.92,8248.81,8250.32,8245.89,8246.29,12465921,1246593024.0,1446],[20240820,8246.29,8246.18,8246.18,8241.06,8241.06,14012898,1401290752.0,1447],[20240820,8241.06,8241.03,8243.63,8239.63,8243.63,14659083,1465909248.0,1448],[20240820,8243.63,8243.91,8249.16,8243.56,8246.01,15355404,1535541248.0,1449],[20240820,8246.01,8246.18,8251.86,8246.07,8250.79,12763127,1276313600.0,1450],[20240820,8250.79,8251.35,8254.26,8250.45,8254.26,15041157,1504116736.0,1451],[20240820,8254.26,8253.13,8253.51,8250.7,8253.18,16046480,1604648960.0,1452],[20240820,8253.18,8253.49,8255.29,8252.87,8254.84,16093339,1609334784.0,1453],[20240820,8254.84,8254.07,8256.02,8251.76,8252.84,16602880,1660289024.0,1454],[20240820,8252.84,8252.81,8255.27,8251.24,8253.4,19003793,1900380160.0,1455],[20240820,8253.4,8253.29,8256.07,8253.01,8255.22,22919241,2291924992.0,1456],[20240820,8255.22,8255.13,8258.61,8255.13,8258.47,25315236,2531524608.0,1457],[20240820,8258.47,8259.33,8259.33,8259.33,8259.33,1888091,188809216.0,1458],[20240820,8259.33,8259.33,8259.33,8259.33,8259.33,0,0.0,1459],[20240820,8259.33,8252.86,8252.87,8252.86,8252.87,40500591,4050059264.0,1500],[20240821,8252.87,8221.35,8230.53,8213.93,8228.76,121901023,12190103552.0,931],[20240821,8228.76,8228.67,8232.72,8218.53,8218.86,55878420,5587843072.0,932],[20240821,8218.86,8218.45,8219.04,8213.09,8215.87,50167532,5016754176.0,933],[20240821,8215.87,8216.31,8228.84,8216.31,8226.68,47648882,4764889088.0,934],[20240821,8226.68,8225.72,8228.33,8222.88,8225.77,37166112,3716612096.0,935],[20240821,8225.77,8224.68,8232.33,8219.42,8231.58,39072534,3907254272.0,936],[20240821,8231.58,8230.84,8230.84,8223.39,8224.97,32690697,3269070848.0,937],[20240821,8224.97,8222.06,8222.36,8216.97,8219.63,33745094,3374510080.0,938],[20240821,8219.63,8219.21,8227.35,8218.28,8226.24,32040622,3204063232.0,939],[20240821,8226.24,8226.77,8233.7,8226.77,8227.44,27633738,2763374592.0,940],[20240821,8227.44,8225.79,8231.11,8222.4,8222.4,29217413,2921742336.0,941],[20240821,8222.4,8222.45,8245.47,8222.45,8240.01,33417083,3341709312.0,942],[20240821,8240.01,8238.64,8248.41,8238.64,8243.07,26223442,2622345216.0,943],[20240821,8243.07,8241.55,8242.77,8239.41,8242.11,24820151,2482016256.0,944],[20240821,8242.11,8242.91,8245.96,8242.91,8243.03,21987315,2198732800.0,945],[20240821,8243.03,8242.97,8243.3,8240.01,8242.04,25826006,2582601728.0,946],[20240821,8242.04,8240.96,8247.82,8240.96,8242.45,23874223,2387423232.0,947],[20240821,8242.45,8241.76,8248.27,8241.76,8245.27,19747789,1974779904.0,948],[20240821,8245.27,8245.67,8254.76,8245.43,8254.76,20573668,2057367552.0,949],[20240821,8254.76,8255.49,8258.55,8255.49,8258.55,20441568,2044157952.0,950],[20240821,8258.55,8257.49,8264.85,8257.49,8263.98,21389959,2138996736.0,951],[20240821,8263.98,8262.78,8263.48,8255.59,8256.23,23545353,2354536448.0,952],[20240821,8256.23,8255.62,8256.66,8248.96,8248.96,21919735,2191974400.0,953],[20240821,8248.96,8249.21,8256.64,8246.29,8246.29,21251512,2125152256.0,954],[20240821,8246.29,8246.36,8248.54,8246.06,8246.46,16382515,1638252544.0,955],[20240821,8246.46,8246.58,8246.58,8241.42,8243.17,17990688,1799069696.0,956],[20240821,8243.17,8243.62,8243.62,8238.78,8238.78,18514894,1851490304.0,957],[20240821,8238.78,8238.64,8238.76,8234.87,8234.87,15467224,1546723328.0,958],[20240821,8234.87,8235.13,8238.53,8233.0,8233.0,15706100,1570611200.0,959],[20240821,8233.0,8233.03,8233.03,8226.22,8226.22,15753290,1575329792.0,1000],[20240821,8226.22,8226.36,8226.38,8223.28,8224.23,20445910,2044592128.0,1001],[20240821,8224.23,8224.05,8245.42,8223.4,8245.42,25652829,2565283840.0,1002],[20240821,8245.42,8246.28,8252.05,8246.28,8251.2,20142314,2014232576.0,1003],[20240821,8251.2,8251.6,8259.81,8251.6,8259.55,18148629,1814863872.0,1004],[20240821,8259.55,8260.58,8265.0,8260.26,8262.0,18008873,1800888320.0,1005],[20240821,8262.0,8263.85,8265.35,8260.66,8264.57,19486792,1948680192.0,1006],[20240821,8264.57,8263.88,8263.88,8256.49,8256.94,16476151,1647616000.0,1007],[20240821,8256.94,8258.15,8260.72,8257.92,8257.92,14500650,1450065920.0,1008],[20240821,8257.92,8259.82,8267.16,8259.82,8263.26,15586253,1558626304.0,1009],[20240821,8263.26,8263.64,8269.09,8263.64,8269.09,14345165,1434517504.0,1010],[20240821,8269.09,8269.88,8271.45,8267.44,8270.66,16229982,1622999040.0,1011],[20240821,8270.66,8269.85,8269.85,8264.25,8264.25,15443385,1544339456.0,1012],[20240821,8264.25,8263.12,8263.12,8255.96,8256.11,14330665,1433067520.0,1013],[20240821,8256.11,8256.06,8256.88,8254.63,8255.76,12917300,1291730944.0,1014],[20240821,8255.76,8255.18,8255.18,8249.66,8249.66,13032563,1303257088.0,1015],[20240821,8249.66,8250.03,8255.34,8249.17,8253.99,14146018,1414602752.0,1016],[20240821,8253.99,8253.57,8253.57,8247.8,8247.87,11952526,1195253760.0,1017],[20240821,8247.87,8247.74,8247.74,8245.57,8246.62,12344679,1234468864.0,1018],[20240821,8246.62,8247.08,8247.08,8244.04,8244.86,11534081,1153409024.0,1019],[20240821,8244.86,8244.11,8250.48,8242.87,8249.59,14056070,1405607936.0,1020],[20240821,8249.59,8249.43,8250.61,8248.52,8249.97,10624113,1062412288.0,1021],[20240821,8249.97,8250.63,8263.64,8250.63,8261.23,15976190,1597620224.0,1022],[20240821,8261.23,8261.64,8263.29,8258.63,8258.63,12495903,1249591296.0,1023],[20240821,8258.63,8257.86,8258.3,8255.32,8258.3,10617232,1061724160.0,1024],[20240821,8258.3,8258.44,8259.05,8256.9,8257.88,10818837,1081884672.0,1025],[20240821,8257.88,8258.04,8260.19,8256.55,8260.14,11820884,1182089216.0,1026],[20240821,8260.14,8259.79,8260.18,8257.49,8258.02,12123331,1212334080.0,1027],[20240821,8258.02,8257.74,8262.84,8257.74,8262.02,12878796,1287880704.0,1028],[20240821,8262.02,8262.15,8266.11,8260.92,8264.69,13015194,1301520384.0,1029],[20240821,8264.69,8263.62,8263.62,8258.78,8260.51,11631810,1163182080.0,1030],[20240821,8260.51,8259.87,8262.02,8259.22,8261.42,11163885,1116389376.0,1031],[20240821,8261.42,8260.68,8261.23,8258.27,8258.83,10736015,1073602560.0,1032],[20240821,8258.83,8258.75,8265.51,8258.75,8261.47,14031413,1403142144.0,1033],[20240821,8261.47,8261.71,8262.02,8260.64,8261.97,11213036,1121304576.0,1034],[20240821,8261.97,8265.96,8268.08,8262.3,8262.79,11708980,1170898944.0,1035],[20240821,8262.79,8263.12,8266.12,8262.82,8264.23,8924354,892436480.0,1036],[20240821,8264.23,8263.76,8269.72,8263.76,8269.54,11976365,1197637632.0,1037],[20240821,8269.54,8269.72,8271.06,8268.15,8271.06,11917878,1191788544.0,1038],[20240821,8271.06,8271.21,8272.12,8270.8,8271.41,11296267,1129627648.0,1039],[20240821,8271.41,8270.46,8270.65,8268.73,8269.02,11242692,1124270080.0,1040],[20240821,8269.02,8269.36,8275.1,8268.67,8274.47,13821369,1382137856.0,1041],[20240821,8274.47,8273.98,8275.2,8271.5,8273.29,11276442,1127645184.0,1042],[20240821,8273.29,8271.86,8276.39,8271.6,8275.06,12185426,1218543616.0,1043],[20240821,8275.06,8272.96,8276.34,8272.58,8275.61,12107931,1210793984.0,1044],[20240821,8275.61,8275.44,8277.01,8273.68,8273.68,12721345,1272135680.0,1045],[20240821,8273.68,8273.24,8273.42,8268.58,8268.78,12495414,1249542144.0,1046],[20240821,8268.78,8269.88,8274.13,8267.47,8267.47,13273160,1327316992.0,1047],[20240821,8267.47,8267.47,8279.64,8266.41,8279.64,13092281,1309229056.0,1048],[20240821,8279.64,8281.26,8290.31,8280.42,8285.25,16387268,1638727680.0,1049],[20240821,8285.25,8283.47,8285.9,8279.71,8282.47,12004054,1200406528.0,1050],[20240821,8282.47,8284.79,8287.06,8283.36,8284.99,8923701,892370944.0,1051],[20240821,8284.99,8285.42,8286.81,8283.28,8285.89,9579387,957939712.0,1052],[20240821,8285.89,8285.95,8289.27,8285.16,8285.67,9702431,970244096.0,1053],[20240821,8285.67,8283.33,8283.87,8280.29,8283.14,9883967,988397568.0,1054],[20240821,8283.14,8283.9,8285.53,8282.58,8284.17,7678845,767885312.0,1055],[20240821,8284.17,8283.39,8287.95,8282.48,8286.83,8203623,820363264.0,1056],[20240821,8286.83,8287.06,8292.34,8287.06,8290.96,8662211,866222080.0,1057],[20240821,8290.96,8291.53,8297.1,8291.53,8295.07,11977187,1197719552.0,1058],[20240821,8295.07,8294.58,8294.58,8288.1,8289.86,9497631,949764096.0,1059],[20240821,8289.86,8290.52,8291.24,8284.76,8284.76,6901586,690159616.0,1100],[20240821,8284.76,8284.23,8284.9,8283.61,8284.83,8549491,854949888.0,1101],[20240821,8284.83,8284.3,8284.3,8281.01,8281.7,8860951,886095872.0,1102],[20240821,8281.7,8281.54,8285.45,8281.15,8283.12,9036422,903643136.0,1103],[20240821,8283.12,8283.05,8283.64,8281.14,8281.43,6944513,694452224.0,1104],[20240821,8281.43,8282.0,8285.68,8279.31,8285.68,7737989,773799936.0,1105],[20240821,8285.68,8284.31,8285.3,8282.94,8282.94,6910759,691077120.0,1106],[20240821,8282.94,8283.01,8284.06,8282.5,8284.06,7484530,748453888.0,1107],[20240821,8284.06,8284.7,8284.7,8283.19,8283.19,7538105,753811456.0,1108],[20240821,8283.19,8283.98,8283.98,8280.45,8282.0,6591275,659128320.0,1109],[20240821,8282.0,8281.61,8281.61,8278.89,8278.89,6364845,636485632.0,1110],[20240821,8278.89,8278.21,8285.84,8278.21,8283.32,6988914,698892288.0,1111],[20240821,8283.32,8283.7,8283.7,8281.27,8281.48,5284648,528465920.0,1112],[20240821,8281.48,8281.35,8282.17,8280.02,8280.6,5264500,526450688.0,1113],[20240821,8280.6,8280.17,8280.98,8279.45,8279.58,6306029,630603776.0,1114],[20240821,8279.58,8278.84,8283.56,8278.84,8283.36,8358614,835862528.0,1115],[20240821,8283.36,8283.61,8284.38,8281.87,8281.87,7304798,730480640.0,1116],[20240821,8281.87,8281.82,8283.28,8280.79,8282.1,7398021,739803136.0,1117],[20240821,8282.1,8281.65,8281.65,8277.21,8277.31,8733156,873316352.0,1118],[20240821,8277.31,8276.88,8279.04,8275.56,8277.2,9767475,976748544.0,1119],[20240821,8277.2,8277.15,8277.39,8273.56,8274.12,6529668,652967936.0,1120],[20240821,8274.12,8274.4,8274.55,8268.41,8268.41,10167082,1016709120.0,1121],[20240821,8268.41,8268.56,8269.77,8267.89,8268.86,7674748,767475712.0,1122],[20240821,8268.86,8268.52,8271.31,8268.52,8271.31,6132686,613269504.0,1123],[20240821,8271.31,8270.81,8273.03,8270.81,8271.6,5868088,586809344.0,1124],[20240821,8271.6,8270.88,8272.25,8270.31,8270.34,5108029,510803968.0,1125],[20240821,8270.34,8270.3,8272.08,8268.26,8268.26,5690154,569016320.0,1126],[20240821,8268.26,8268.16,8270.16,8267.69,8269.71,5749627,574963712.0,1127],[20240821,8269.71,8269.41,8269.58,8266.72,8268.26,6059288,605929472.0,1128],[20240821,8268.26,8268.2,8271.16,8267.34,8270.02,5385248,538525696.0,1129],[20240821,8270.02,8269.48,8269.91,8268.23,8269.85,5968189,596819968.0,1130],[20240821,8269.85,8270.44,8270.44,8264.14,8267.38,19599352,1959936000.0,1301],[20240821,8267.38,8267.43,8268.37,8263.64,8263.69,8159880,815988736.0,1302],[20240821,8263.69,8263.27,8264.0,8262.31,8262.31,7293820,729382912.0,1303],[20240821,8262.31,8261.98,8262.48,8259.59,8259.67,7945083,794509312.0,1304],[20240821,8259.67,8259.31,8263.85,8259.31,8262.17,7095573,709558272.0,1305],[20240821,8262.17,8261.89,8261.89,8257.3,8257.3,7199284,719929344.0,1306],[20240821,8257.3,8257.0,8257.0,8253.51,8254.1,10110555,1011056640.0,1307],[20240821,8254.1,8253.72,8253.72,8252.28,8253.13,7214684,721469440.0,1308],[20240821,8253.13,8253.85,8253.85,8251.71,8252.13,6959588,695959552.0,1309],[20240821,8252.13,8251.62,8259.21,8251.18,8257.7,9206650,920666112.0,1310],[20240821,8257.7,8257.79,8258.71,8257.54,8258.3,6396960,639696896.0,1311],[20240821,8258.3,8259.74,8259.74,8255.96,8256.54,6981538,698155008.0,1312],[20240821,8256.54,8256.29,8256.31,8254.3,8255.92,6897817,689782784.0,1313],[20240821,8255.92,8255.27,8255.46,8253.62,8253.62,6912237,691224576.0,1314],[20240821,8253.62,8253.28,8255.25,8252.85,8252.98,7089839,708984832.0,1315],[20240821,8252.98,8252.5,8254.88,8250.53,8254.88,8389253,838926336.0,1316],[20240821,8254.88,8253.67,8253.69,8251.13,8251.13,6668444,666845184.0,1317],[20240821,8251.13,8250.86,8250.86,8247.77,8248.09,10559314,1055932416.0,1318],[20240821,8248.09,8248.22,8251.06,8248.22,8248.83,8797051,879706112.0,1319],[20240821,8248.83,8248.34,8248.39,8245.98,8247.12,8991860,899186688.0,1320],[20240821,8247.12,8246.42,8247.5,8246.3,8247.45,8347640,834764800.0,1321],[20240821,8247.45,8247.32,8249.21,8246.41,8248.54,8982521,898252800.0,1322],[20240821,8248.54,8248.37,8248.37,8246.15,8246.15,7718002,771801088.0,1323],[20240821,8246.15,8246.16,8246.16,8242.93,8242.93,8416944,841695232.0,1324],[20240821,8242.93,8243.15,8249.08,8243.15,8248.41,9808929,980893696.0,1325],[20240821,8248.41,8248.11,8248.11,8246.11,8246.33,6805904,680591360.0,1326],[20240821,8246.33,8246.23,8246.69,8243.4,8244.25,6751998,675201024.0,1327],[20240821,8244.25,8242.99,8244.38,8240.03,8243.94,9912473,991248384.0,1328],[20240821,8243.94,8243.81,8244.66,8243.22,8244.35,8054692,805470208.0,1329],[20240821,8244.35,8244.06,8252.82,8244.06,8252.3,13203036,1320304640.0,1330],[20240821,8252.3,8252.72,8255.49,8251.89,8253.05,8758549,875855872.0,1331],[20240821,8253.05,8251.92,8251.92,8249.0,8249.16,7628216,762822656.0,1332],[20240821,8249.16,8249.38,8249.39,8245.32,8245.32,6774773,677478400.0,1333],[20240821,8245.32,8245.64,8245.64,8241.92,8242.03,8070913,807092224.0,1334],[20240821,8242.03,8241.62,8243.05,8240.76,8241.82,7168315,716832768.0,1335],[20240821,8241.82,8241.4,8244.12,8241.29,8243.51,7066736,706674688.0,1336],[20240821,8243.51,8243.56,8243.56,8241.15,8241.54,7819746,781975552.0,1337],[20240821,8241.54,8240.76,8240.9,8239.84,8239.84,7957371,795738112.0,1338],[20240821,8239.84,8240.22,8240.74,8237.75,8237.75,8275877,827588608.0,1339],[20240821,8237.75,8237.95,8240.31,8237.95,8239.94,8859476,885948416.0,1340],[20240821,8239.94,8239.88,8241.77,8239.55,8240.46,7541545,754155520.0,1341],[20240821,8240.46,8240.47,8243.73,8240.1,8243.53,8247697,824770560.0,1342],[20240821,8243.53,8243.78,8243.93,8242.48,8242.48,8411044,841105408.0,1343],[20240821,8242.48,8243.75,8245.08,8242.78,8244.88,7354275,735428608.0,1344],[20240821,8244.88,8244.33,8244.87,8244.17,8244.17,7283495,728350720.0,1345],[20240821,8244.17,8243.77,8243.77,8241.34,8241.41,8160040,816005120.0,1346],[20240821,8241.41,8241.67,8241.67,8239.94,8239.94,7330027,733003776.0,1347],[20240821,8239.94,8239.28,8244.31,8239.01,8243.89,8858982,885899264.0,1348],[20240821,8243.89,8243.84,8250.37,8243.63,8248.41,8940904,894091264.0,1349],[20240821,8248.41,8248.78,8249.4,8246.91,8249.4,6497229,649723904.0,1350],[20240821,8249.4,8249.28,8249.28,8247.1,8248.19,5922479,592248832.0,1351],[20240821,8248.19,8247.35,8247.35,8243.57,8243.57,6534913,653492224.0,1352],[20240821,8243.57,8243.26,8244.18,8242.83,8242.88,6077142,607715328.0,1353],[20240821,8242.88,8242.56,8242.56,8239.13,8239.13,6909286,690929664.0,1354],[20240821,8239.13,8239.25,8239.92,8238.18,8238.96,6999892,699990016.0,1355],[20240821,8238.96,8238.88,8239.32,8237.6,8237.66,6192815,619282432.0,1356],[20240821,8237.66,8237.89,8237.89,8236.3,8237.54,6994318,699432960.0,1357],[20240821,8237.54,8237.19,8238.33,8236.24,8236.76,6319464,631947264.0,1358],[20240821,8236.76,8236.39,8236.58,8234.94,8235.12,6998747,699875328.0,1359],[20240821,8235.12,8234.49,8237.74,8234.46,8236.4,7770265,777027584.0,1400],[20240821,8236.4,8236.53,8237.39,8236.19,8236.22,7019388,701939712.0,1401],[20240821,8236.22,8236.58,8236.68,8234.37,8234.37,6948444,694845440.0,1402],[20240821,8234.37,8235.66,8235.66,8231.63,8233.5,10449544,1044955136.0,1403],[20240821,8233.5,8233.43,8241.53,8233.43,8240.09,10322075,1032208384.0,1404],[20240821,8240.09,8239.73,8240.53,8238.01,8238.01,6184950,618496000.0,1405],[20240821,8238.01,8238.42,8241.58,8237.98,8241.39,6319138,631914496.0,1406],[20240821,8241.39,8241.29,8244.77,8241.29,8243.81,7989976,798998528.0,1407],[20240821,8243.81,8243.88,8244.69,8242.46,8242.57,6859806,685981696.0,1408],[20240821,8242.57,8242.57,8242.57,8237.71,8237.71,7795660,779567104.0,1409],[20240821,8237.71,8237.55,8242.5,8236.82,8241.08,7160289,716029952.0,1410],[20240821,8241.08,8240.69,8240.69,8238.46,8238.46,6016033,601604096.0,1411],[20240821,8238.46,8238.66,8238.66,8235.88,8235.88,7242047,724205568.0,1412],[20240821,8235.88,8236.13,8236.14,8234.27,8234.31,7698998,769900544.0,1413],[20240821,8234.31,8234.09,8236.56,8233.29,8235.28,7350182,735019008.0,1414],[20240821,8235.28,8235.54,8235.95,8234.98,8235.44,7381966,738197504.0,1415],[20240821,8235.44,8235.31,8236.17,8234.78,8234.78,7938529,793853952.0,1416],[20240821,8234.78,8234.54,8238.15,8234.06,8236.47,8209682,820969472.0,1417],[20240821,8236.47,8236.06,8243.54,8236.06,8240.94,9853166,985317376.0,1418],[20240821,8240.94,8241.26,8241.53,8240.53,8240.92,6635839,663584768.0,1419],[20240821,8240.92,8240.38,8240.38,8237.67,8238.05,7103274,710328320.0,1420],[20240821,8238.05,8237.82,8238.73,8237.13,8237.75,6774937,677494784.0,1421],[20240821,8237.75,8238.49,8240.75,8238.1,8238.84,7475355,747536384.0,1422],[20240821,8238.84,8239.06,8243.45,8238.03,8242.38,9549569,954957824.0,1423],[20240821,8242.38,8242.33,8242.54,8240.47,8240.47,7368368,736837632.0,1424],[20240821,8240.47,8241.08,8241.16,8237.79,8237.79,7626578,762658816.0,1425],[20240821,8237.79,8237.74,8237.93,8234.93,8235.1,8767560,876756992.0,1426],[20240821,8235.1,8235.94,8236.2,8234.67,8235.17,8088444,808845312.0,1427],[20240821,8235.17,8236.34,8238.81,8235.52,8235.52,7904941,790495232.0,1428],[20240821,8235.52,8235.4,8236.43,8235.04,8235.04,7449957,744996864.0,1429],[20240821,8235.04,8235.35,8235.37,8234.03,8234.44,7966875,796688384.0,1430],[20240821,8234.44,8235.3,8239.12,8234.53,8238.42,9169297,916930560.0,1431],[20240821,8238.42,8238.09,8238.32,8234.87,8234.87,7726848,772685824.0,1432],[20240821,8234.87,8234.76,8234.95,8232.94,8234.95,8774605,877461504.0,1433],[20240821,8234.95,8234.58,8234.58,8233.26,8233.26,8086966,808697856.0,1434],[20240821,8233.26,8233.13,8234.17,8232.32,8233.51,8697436,869744640.0,1435],[20240821,8233.51,8233.81,8235.02,8232.6,8234.82,9043304,904331264.0,1436],[20240821,8234.82,8234.94,8236.07,8232.82,8232.82,8803932,880394240.0,1437],[20240821,8232.82,8233.65,8234.91,8232.69,8234.91,8366482,836648960.0,1438],[20240821,8234.91,8235.37,8237.86,8234.58,8237.13,11107852,1110786048.0,1439],[20240821,8237.13,8237.85,8237.87,8236.78,8236.9,9537938,953794560.0,1440],[20240821,8236.9,8236.97,8237.5,8236.32,8236.64,9620511,962052096.0,1441],[20240821,8236.64,8237.13,8237.28,8235.07,8235.07,9473382,947339264.0,1442],[20240821,8235.07,8235.0,8235.79,8234.26,8234.65,10073857,1007386624.0,1443],[20240821,8234.65,8234.35,8235.17,8232.34,8232.34,10814742,1081475072.0,1444],[20240821,8232.34,8232.38,8232.51,8230.02,8230.29,13079665,1307967488.0,1445],[20240821,8230.29,8229.52,8232.03,8229.39,8229.4,13660642,1366065152.0,1446],[20240821,8229.4,8230.19,8230.72,8227.86,8228.02,13347053,1334706176.0,1447],[20240821,8228.02,8227.84,8230.57,8227.78,8227.78,14512282,1451229184.0,1448],[20240821,8227.78,8227.71,8228.21,8226.42,8226.94,13814652,1381466112.0,1449],[20240821,8226.94,8227.24,8227.54,8226.2,8226.55,14472962,1447297024.0,1450],[20240821,8226.55,8226.42,8226.45,8224.0,8224.0,15667684,1566769152.0,1451],[20240821,8224.0,8223.9,8225.87,8223.9,8224.82,16968899,1696890880.0,1452],[20240821,8224.82,8224.61,8225.95,8224.3,8224.3,16037960,1603796992.0,1453],[20240821,8224.3,8224.21,8226.44,8224.21,8225.26,17131757,1713176576.0,1454],[20240821,8225.26,8225.21,8228.03,8225.21,8227.72,19902620,1990262784.0,1455],[20240821,8227.72,8226.91,8228.51,8226.5,8228.51,22067602,2206760960.0,1456],[20240821,8228.51,8228.55,8230.81,8228.29,8230.81,24151318,2415132672.0,1457],[20240821,8230.81,8231.81,8231.82,8231.81,8231.82,1977875,197787648.0,1458],[20240821,8231.82,8231.82,8231.82,8231.82,8231.82,0,0.0,1459],[20240821,8231.82,8229.78,8229.78,8229.75,8229.75,39595212,3959521280.0,1500],[20240822,8229.75,8234.28,8247.95,8219.37,8220.89,127437947,12743795712.0,931],[20240822,8220.89,8222.68,8229.76,8212.53,8229.64,56841152,5684116480.0,932],[20240822,8229.64,8229.98,8236.93,8229.98,8232.57,47571610,4757161984.0,933],[20240822,8232.57,8231.6,8231.6,8220.68,8223.77,47359193,4735920128.0,934],[20240822,8223.77,8223.05,8223.05,8218.2,8220.55,38707478,3870748672.0,935],[20240822,8220.55,8219.23,8219.23,8209.13,8209.19,43276690,4327669760.0,936],[20240822,8209.19,8207.97,8208.78,8200.84,8207.38,41137019,4113702912.0,937],[20240822,8207.38,8206.89,8209.18,8204.22,8204.22,34211461,3421147136.0,938],[20240822,8204.22,8204.3,8206.0,8200.3,8205.96,37058346,3705835520.0,939],[20240822,8205.96,8205.31,8205.31,8200.91,8201.68,29137665,2913767424.0,940],[20240822,8201.68,8201.15,8201.15,8194.34,8194.69,32222158,3222216704.0,941],[20240822,8194.69,8194.27,8202.3,8193.98,8201.64,29969029,2996903936.0,942],[20240822,8201.64,8202.04,8208.44,8201.81,8207.76,26788363,2678837248.0,943],[20240822,8207.76,8209.35,8222.98,8209.35,8222.98,26593434,2659344384.0,944],[20240822,8222.98,8222.34,8236.75,8222.16,8236.75,29033053,2903306240.0,945],[20240822,8236.75,8237.32,8237.32,8228.85,8228.85,27578646,2757865472.0,946],[20240822,8228.85,8227.82,8227.82,8222.03,8222.96,23082262,2308227072.0,947],[20240822,8222.96,8223.28,8227.17,8220.64,8225.14,21305498,2130550784.0,948],[20240822,8225.14,8224.99,8227.94,8224.9,8227.24,19214407,1921441792.0,949],[20240822,8227.24,8226.78,8227.75,8222.96,8222.96,18491383,1849139200.0,950],[20240822,8222.96,8220.95,8220.95,8212.5,8212.53,26186863,2618687488.0,951],[20240822,8212.53,8212.56,8212.56,8205.74,8206.47,22762362,2276237312.0,952],[20240822,8206.47,8205.69,8205.69,8203.08,8204.32,18631221,1863122944.0,953],[20240822,8204.32,8204.49,8204.49,8201.39,8202.33,20140105,2014011392.0,954],[20240822,8202.33,8202.13,8209.08,8202.13,8208.01,19556508,1955651584.0,955],[20240822,8208.01,8206.21,8206.21,8196.78,8196.78,24206122,2420613120.0,956],[20240822,8196.78,8196.56,8197.46,8194.06,8194.26,22138545,2213855232.0,957],[20240822,8194.26,8193.69,8196.09,8192.53,8195.13,21517261,2151727104.0,958],[20240822,8195.13,8195.75,8196.37,8192.94,8193.09,21441157,2144116736.0,959],[20240822,8193.09,8192.89,8192.89,8186.14,8186.14,20907448,2090745856.0,1000],[20240822,8186.14,8185.64,8185.64,8180.67,8180.67,24793160,2479316992.0,1001],[20240822,8180.67,8179.96,8180.44,8173.29,8173.29,23202028,2320203776.0,1002],[20240822,8173.29,8172.4,8176.02,8171.64,8171.96,25260102,2526011392.0,1003],[20240822,8171.96,8172.17,8172.17,8168.42,8170.25,22679623,2267963392.0,1004],[20240822,8170.25,8169.83,8170.91,8167.66,8167.66,20710430,2071044096.0,1005],[20240822,8167.66,8167.55,8175.51,8166.07,8173.71,23530365,2353037312.0,1006],[20240822,8173.71,8174.03,8174.03,8169.87,8171.36,18503260,1850327040.0,1007],[20240822,8171.36,8171.11,8171.11,8168.81,8169.76,17031731,1703174144.0,1008],[20240822,8169.76,8169.9,8174.16,8169.9,8174.16,15234735,1523474432.0,1009],[20240822,8174.16,8173.65,8174.18,8170.46,8170.46,16713389,1671340032.0,1010],[20240822,8170.46,8170.17,8173.77,8169.16,8173.77,16550452,1655046144.0,1011],[20240822,8173.77,8173.99,8174.89,8173.43,8174.31,14212045,1421205504.0,1012],[20240822,8174.31,8174.44,8175.04,8173.25,8173.59,14216303,1421631488.0,1013],[20240822,8173.59,8173.31,8174.77,8172.98,8173.07,13720444,1372045312.0,1014],[20240822,8173.07,8173.42,8173.42,8168.4,8168.4,21292063,2129207296.0,1015],[20240822,8168.4,8168.4,8168.4,8164.28,8164.62,17789163,1778917376.0,1016],[20240822,8164.62,8164.54,8164.54,8159.94,8160.02,16292893,1629290496.0,1017],[20240822,8160.02,8160.48,8167.26,8160.48,8166.0,16397097,1639710720.0,1018],[20240822,8166.0,8165.98,8165.98,8161.2,8161.27,14259721,1425973248.0,1019],[20240822,8161.27,8161.73,8166.23,8161.43,8166.23,13041982,1304199168.0,1020],[20240822,8166.23,8168.18,8169.12,8167.61,8167.93,13530552,1353056256.0,1021],[20240822,8167.93,8167.82,8172.93,8167.82,8172.6,11994961,1199497216.0,1022],[20240822,8172.6,8172.59,8173.28,8169.54,8169.54,11143896,1114390528.0,1023],[20240822,8169.54,8169.37,8171.12,8167.59,8170.53,11599698,1159970816.0,1024],[20240822,8170.53,8170.37,8170.81,8168.46,8168.46,9145869,914587648.0,1025],[20240822,8168.46,8169.38,8169.38,8166.17,8167.07,10851440,1085145088.0,1026],[20240822,8167.07,8167.05,8167.05,8164.97,8165.64,11404728,1140473856.0,1027],[20240822,8165.64,8165.25,8168.15,8165.25,8166.14,11601829,1160183808.0,1028],[20240822,8166.14,8166.15,8172.03,8165.65,8171.78,13129309,1312931840.0,1029],[20240822,8171.78,8171.94,8175.27,8171.94,8175.27,12857005,1285701632.0,1030],[20240822,8175.27,8175.04,8179.52,8174.42,8179.52,14450023,1445003264.0,1031],[20240822,8179.52,8178.72,8178.72,8174.05,8175.07,12750020,1275002880.0,1032],[20240822,8175.07,8175.32,8175.38,8171.31,8172.61,10167083,1016709120.0,1033],[20240822,8172.61,8173.02,8177.83,8173.02,8177.83,12284547,1228455936.0,1034],[20240822,8177.83,8177.51,8177.51,8173.51,8173.51,10569638,1056964608.0,1035],[20240822,8173.51,8172.69,8174.42,8171.66,8171.92,10727416,1072742400.0,1036],[20240822,8171.92,8171.47,8176.34,8170.5,8173.74,12209840,1220984832.0,1037],[20240822,8173.74,8173.98,8174.4,8170.55,8171.17,10842431,1084243968.0,1038],[20240822,8171.17,8171.37,8176.26,8170.86,8175.32,10699563,1069957120.0,1039],[20240822,8175.32,8174.6,8179.37,8174.6,8179.37,9486162,948617216.0,1040],[20240822,8179.37,8179.2,8185.66,8179.2,8185.65,12755096,1275510784.0,1041],[20240822,8185.65,8184.95,8191.23,8184.95,8191.23,13779592,1377959936.0,1042],[20240822,8191.23,8191.53,8195.53,8190.42,8190.42,14893701,1489371136.0,1043],[20240822,8190.42,8190.89,8194.14,8190.89,8191.54,10569470,1056948224.0,1044],[20240822,8191.54,8191.69,8191.69,8184.41,8187.34,13536451,1353646080.0,1045],[20240822,8187.34,8187.02,8187.64,8182.3,8183.08,9915424,991543296.0,1046],[20240822,8183.08,8182.38,8182.53,8175.61,8175.61,9652953,965296128.0,1047],[20240822,8175.61,8174.47,8177.31,8173.88,8176.66,10959085,1095909376.0,1048],[20240822,8176.66,8175.78,8175.86,8173.65,8174.31,7955408,795541504.0,1049],[20240822,8174.31,8173.62,8174.06,8170.35,8170.35,7484694,748470272.0,1050],[20240822,8170.35,8170.86,8173.83,8170.22,8173.69,8410554,841056256.0,1051],[20240822,8173.69,8173.12,8173.55,8169.8,8169.99,7986370,798638080.0,1052],[20240822,8169.99,8169.72,8169.72,8166.28,8166.28,9180601,918061056.0,1053],[20240822,8166.28,8166.77,8167.83,8165.93,8167.83,9561367,956137472.0,1054],[20240822,8167.83,8167.83,8170.55,8167.13,8167.6,9337889,933789696.0,1055],[20240822,8167.6,8167.63,8168.58,8166.85,8167.31,8312905,831291392.0,1056],[20240822,8167.31,8167.52,8180.7,8164.2,8177.05,15550865,1555087360.0,1057],[20240822,8177.05,8177.26,8185.61,8177.26,8181.57,9936722,993673216.0,1058],[20240822,8181.57,8182.57,8187.58,8182.57,8184.63,8373851,837386240.0,1059],[20240822,8184.63,8185.97,8190.14,8185.97,8189.85,8623545,862355456.0,1100],[20240822,8189.85,8189.74,8190.82,8188.32,8190.64,9157335,915734528.0,1101],[20240822,8190.64,8191.66,8191.97,8182.89,8183.06,10907475,1090748416.0,1102],[20240822,8183.06,8181.8,8181.98,8178.77,8180.1,9742244,974225408.0,1103],[20240822,8180.1,8180.24,8180.24,8173.37,8174.02,8276860,827686912.0,1104],[20240822,8174.02,8174.77,8174.77,8172.25,8172.85,8035360,803536896.0,1105],[20240822,8172.85,8173.2,8173.2,8171.19,8171.84,7800084,780009472.0,1106],[20240822,8171.84,8171.7,8172.07,8169.26,8169.26,7641651,764166144.0,1107],[20240822,8169.26,8169.7,8171.65,8168.97,8169.34,7705715,770572288.0,1108],[20240822,8169.34,8169.5,8169.94,8167.96,8169.94,7647877,764788736.0,1109],[20240822,8169.94,8171.4,8171.84,8170.09,8170.09,7264328,726433792.0,1110],[20240822,8170.09,8170.71,8173.06,8170.35,8171.53,6662870,666288128.0,1111],[20240822,8171.53,8171.88,8171.88,8169.15,8169.46,6566042,656605184.0,1112],[20240822,8169.46,8169.29,8181.16,8169.29,8179.98,9564970,956497920.0,1113],[20240822,8179.98,8181.3,8184.47,8180.27,8183.15,7754539,775454720.0,1114],[20240822,8183.15,8183.52,8183.69,8180.94,8182.77,6450535,645054464.0,1115],[20240822,8182.77,8183.78,8186.34,8183.78,8185.78,6305043,630505472.0,1116],[20240822,8185.78,8186.04,8187.54,8180.78,8181.65,9091146,909115392.0,1117],[20240822,8181.65,8181.72,8184.87,8181.22,8182.25,5993259,599326720.0,1118],[20240822,8182.25,8183.09,8183.09,8179.97,8182.64,5914778,591478784.0,1119],[20240822,8182.64,8182.36,8189.79,8181.62,8189.79,6688922,668893184.0,1120],[20240822,8189.79,8190.11,8192.87,8188.05,8192.87,6931569,693157888.0,1121],[20240822,8192.87,8192.61,8192.61,8185.9,8185.9,6535567,653557760.0,1122],[20240822,8185.9,8185.59,8187.27,8185.15,8185.8,5056257,505626624.0,1123],[20240822,8185.8,8186.56,8189.96,8185.68,8189.12,5310208,531021824.0,1124],[20240822,8189.12,8187.79,8189.88,8183.07,8183.07,5596440,559644672.0,1125],[20240822,8183.07,8183.0,8183.0,8179.63,8179.63,6087301,608731136.0,1126],[20240822,8179.63,8179.35,8184.35,8179.35,8183.87,6123674,612368384.0,1127],[20240822,8183.87,8183.73,8183.98,8182.03,8182.82,5368372,536838144.0,1128],[20240822,8182.82,8181.8,8188.08,8181.73,8185.99,6954507,695451648.0,1129],[20240822,8185.99,8185.11,8189.84,8184.46,8189.84,6446111,644612096.0,1130],[20240822,8189.84,8189.17,8189.17,8180.52,8180.52,20178033,2017804288.0,1301],[20240822,8180.52,8181.05,8183.73,8177.36,8177.36,9447497,944750592.0,1302],[20240822,8177.36,8177.61,8177.61,8175.17,8175.35,8162171,816218112.0,1303],[20240822,8175.35,8175.14,8176.38,8174.87,8175.8,6503292,650330112.0,1304],[20240822,8175.8,8176.02,8186.59,8175.3,8185.0,9678675,967868416.0,1305],[20240822,8185.0,8184.31,8184.31,8180.72,8182.11,5802385,580239360.0,1306],[20240822,8182.11,8184.07,8188.15,8183.67,8184.26,7012997,701300736.0,1307],[20240822,8184.26,8184.61,8184.61,8183.45,8183.9,4997274,499728384.0,1308],[20240822,8183.9,8183.8,8190.62,8183.73,8189.55,8317815,831782912.0,1309],[20240822,8189.55,8189.59,8189.59,8184.12,8185.03,6620931,662093824.0,1310],[20240822,8185.03,8184.68,8184.68,8180.66,8180.66,6357638,635764736.0,1311],[20240822,8180.66,8180.43,8181.31,8178.18,8178.5,6678928,667893760.0,1312],[20240822,8178.5,8178.09,8191.72,8177.66,8191.72,8938282,893829120.0,1313],[20240822,8191.72,8191.03,8195.35,8191.03,8193.81,6839656,683966464.0,1314],[20240822,8193.81,8193.04,8193.04,8184.76,8185.61,7296275,729628672.0,1315],[20240822,8185.61,8184.48,8184.48,8180.23,8180.23,7211246,721125376.0,1316],[20240822,8180.23,8180.04,8189.23,8179.9,8189.23,7089512,708952064.0,1317],[20240822,8189.23,8188.79,8190.73,8186.8,8189.12,6614540,661454848.0,1318],[20240822,8189.12,8189.17,8189.8,8184.26,8185.24,6470197,647020544.0,1319],[20240822,8185.24,8185.26,8189.22,8185.26,8189.22,6072884,607289344.0,1320],[20240822,8189.22,8188.47,8195.24,8188.13,8194.97,7616421,761643008.0,1321],[20240822,8194.97,8194.57,8196.06,8190.87,8193.06,7063297,706330624.0,1322],[20240822,8193.06,8193.77,8198.77,8193.7,8198.77,6600612,660062208.0,1323],[20240822,8198.77,8198.71,8201.14,8198.22,8200.19,7486821,748683264.0,1324],[20240822,8200.19,8199.22,8203.28,8197.95,8202.89,7181754,718176256.0,1325],[20240822,8202.89,8201.8,8211.36,8201.8,8210.59,9563821,956383232.0,1326],[20240822,8210.59,8209.58,8214.02,8209.58,8214.02,8176426,817643520.0,1327],[20240822,8214.02,8214.66,8214.66,8206.71,8207.3,8685149,868515840.0,1328],[20240822,8207.3,8208.11,8208.11,8201.73,8202.14,6632399,663240704.0,1329],[20240822,8202.14,8201.11,8201.19,8199.09,8200.91,6654841,665485312.0,1330],[20240822,8200.91,8200.9,8203.31,8199.86,8203.01,7053139,705314816.0,1331],[20240822,8203.01,8203.16,8203.24,8201.71,8203.18,5696540,569655296.0,1332],[20240822,8203.18,8203.39,8208.06,8203.38,8206.71,8099914,809992192.0,1333],[20240822,8206.71,8206.38,8206.38,8203.47,8203.89,6460367,646037504.0,1334],[20240822,8203.89,8203.67,8203.83,8201.57,8201.78,6263267,626327552.0,1335],[20240822,8201.78,8201.57,8201.57,8200.12,8201.14,5921005,592101376.0,1336],[20240822,8201.14,8200.93,8200.93,8198.63,8198.69,6682532,668254208.0,1337],[20240822,8198.69,8198.65,8203.27,8198.39,8202.59,6824419,682442752.0,1338],[20240822,8202.59,8202.29,8202.51,8198.45,8198.45,6275881,627589120.0,1339],[20240822,8198.45,8198.16,8198.16,8196.21,8196.21,7234673,723468288.0,1340],[20240822,8196.21,8195.96,8196.95,8195.47,8195.47,6625515,662552576.0,1341],[20240822,8195.47,8195.9,8195.9,8194.5,8194.5,6774119,677412864.0,1342],[20240822,8194.5,8194.09,8194.27,8191.39,8191.39,7147345,714735616.0,1343],[20240822,8191.39,8191.48,8191.48,8187.35,8187.39,8279646,827965440.0,1344],[20240822,8187.39,8187.71,8194.04,8187.71,8191.99,8368937,836894720.0,1345],[20240822,8191.99,8191.45,8191.69,8188.12,8188.92,6227384,622739456.0,1346],[20240822,8188.92,8188.02,8189.27,8187.53,8188.75,6550475,655048704.0,1347],[20240822,8188.75,8189.64,8189.64,8187.39,8187.61,6936483,693649408.0,1348],[20240822,8187.61,8187.03,8187.52,8185.09,8185.42,7179621,717963264.0,1349],[20240822,8185.42,8184.84,8185.83,8183.51,8185.83,7914118,791412736.0,1350],[20240822,8185.83,8185.07,8186.13,8184.38,8185.28,8275714,827572224.0,1351],[20240822,8185.28,8184.66,8184.66,8181.31,8181.65,10087290,1008730112.0,1352],[20240822,8181.65,8181.35,8181.35,8177.59,8177.93,10441514,1044152320.0,1353],[20240822,8177.93,8177.99,8185.36,8177.44,8182.13,10038466,1003847680.0,1354],[20240822,8182.13,8182.04,8182.04,8178.94,8179.79,7079189,707919872.0,1355],[20240822,8179.79,8179.27,8181.13,8178.94,8180.2,7576934,757694464.0,1356],[20240822,8180.2,8180.38,8180.38,8177.11,8177.46,7743559,774356992.0,1357],[20240822,8177.46,8176.94,8177.93,8175.21,8175.21,8374345,837435392.0,1358],[20240822,8175.21,8174.81,8177.01,8172.61,8174.4,12501146,1250115584.0,1359],[20240822,8174.4,8174.34,8174.34,8169.78,8169.78,11058045,1105805312.0,1400],[20240822,8169.78,8169.45,8170.15,8166.91,8167.29,13589535,1358954496.0,1401],[20240822,8167.29,8166.7,8172.23,8166.7,8169.6,12173630,1217363968.0,1402],[20240822,8169.6,8169.09,8179.61,8164.33,8179.61,15151586,1515159552.0,1403],[20240822,8179.61,8179.07,8183.32,8178.83,8182.07,10740193,1074020352.0,1404],[20240822,8182.07,8182.43,8182.8,8177.01,8181.59,9011354,901136384.0,1405],[20240822,8181.59,8179.79,8180.25,8177.7,8180.25,8232623,823263232.0,1406],[20240822,8180.25,8180.06,8182.09,8178.23,8178.23,8211488,821149696.0,1407],[20240822,8178.23,8177.65,8177.65,8169.22,8169.22,11613461,1161347072.0,1408],[20240822,8169.22,8168.44,8168.56,8164.93,8164.99,11662614,1166262272.0,1409],[20240822,8164.99,8165.32,8165.53,8162.65,8163.44,11961456,1196146688.0,1410],[20240822,8163.44,8163.98,8167.66,8163.61,8165.05,10913537,1091354624.0,1411],[20240822,8165.05,8165.18,8165.92,8164.12,8164.12,8335840,833585152.0,1412],[20240822,8164.12,8164.18,8165.66,8163.83,8163.83,8871927,887193600.0,1413],[20240822,8163.83,8163.44,8163.85,8161.88,8163.17,10440860,1044086784.0,1414],[20240822,8163.17,8163.2,8163.56,8161.37,8161.37,9231062,923107328.0,1415],[20240822,8161.37,8161.01,8161.01,8158.47,8158.47,10101874,1010188288.0,1416],[20240822,8158.47,8158.58,8168.01,8158.54,8166.84,13723884,1372389376.0,1417],[20240822,8166.84,8166.8,8166.85,8163.81,8164.02,8199854,819986432.0,1418],[20240822,8164.02,8163.76,8163.76,8158.48,8158.48,10149057,1014906880.0,1419],[20240822,8158.48,8158.46,8160.42,8156.77,8160.22,11113749,1111375872.0,1420],[20240822,8160.22,8159.72,8159.91,8158.3,8158.66,10101381,1010139136.0,1421],[20240822,8158.66,8157.16,8158.39,8156.05,8156.2,9543834,954384384.0,1422],[20240822,8156.2,8156.09,8165.36,8153.95,8165.36,14154292,1415430144.0,1423],[20240822,8165.36,8168.2,8170.05,8167.84,8169.4,10856358,1085636608.0,1424],[20240822,8169.4,8170.24,8170.47,8167.95,8169.78,8165120,816513024.0,1425],[20240822,8169.78,8169.55,8171.12,8167.57,8169.97,8150537,815054848.0,1426],[20240822,8169.97,8170.08,8170.98,8168.87,8169.98,7932794,793280512.0,1427],[20240822,8169.98,8169.17,8171.0,8167.92,8168.66,7821550,782155776.0,1428],[20240822,8168.66,8168.45,8168.45,8164.26,8164.52,8553749,855375872.0,1429],[20240822,8164.52,8164.48,8164.48,8162.71,8162.71,8322407,832241664.0,1430],[20240822,8162.71,8162.52,8163.99,8160.53,8163.52,9444056,944406528.0,1431],[20240822,8163.52,8163.71,8163.85,8159.29,8159.57,9406373,940638208.0,1432],[20240822,8159.57,8159.28,8159.9,8155.95,8156.43,11500902,1150091264.0,1433],[20240822,8156.43,8156.52,8160.72,8156.52,8160.72,10188872,1018888192.0,1434],[20240822,8160.72,8160.66,8160.66,8157.73,8158.6,8760516,876052480.0,1435],[20240822,8158.6,8159.25,8160.59,8159.25,8159.75,9932297,993230848.0,1436],[20240822,8159.75,8159.48,8162.92,8159.48,8162.44,9977519,997752832.0,1437],[20240822,8162.44,8162.34,8162.75,8160.16,8160.43,8577342,857735168.0,1438],[20240822,8160.43,8160.5,8160.5,8157.34,8157.34,10139065,1013907456.0,1439],[20240822,8157.34,8157.55,8160.22,8157.49,8158.35,10801964,1080197120.0,1440],[20240822,8158.35,8158.46,8161.17,8157.88,8160.76,11440283,1144029184.0,1441],[20240822,8160.76,8159.96,8160.03,8156.35,8156.35,11805646,1180565504.0,1442],[20240822,8156.35,8156.22,8157.14,8152.29,8152.29,17520058,1752006656.0,1443],[20240822,8152.29,8152.59,8162.6,8151.63,8162.6,18128887,1812889600.0,1444],[20240822,8162.6,8162.28,8166.1,8161.45,8166.1,15441253,1544126464.0,1445],[20240822,8166.1,8165.63,8169.27,8164.89,8169.27,13004300,1300430848.0,1446],[20240822,8169.27,8169.63,8170.25,8168.26,8168.26,13398172,1339817984.0,1447],[20240822,8168.26,8168.17,8169.05,8167.32,8167.97,11591343,1159135232.0,1448],[20240822,8167.97,8167.72,8167.72,8163.78,8163.88,12906651,1290665984.0,1449],[20240822,8163.88,8162.95,8163.6,8161.03,8161.37,13474849,1347485696.0,1450],[20240822,8161.37,8160.26,8160.79,8158.75,8160.58,16780811,1678082048.0,1451],[20240822,8160.58,8161.06,8162.15,8160.15,8161.24,17202863,1720287232.0,1452],[20240822,8161.24,8160.07,8160.48,8158.14,8159.47,17359165,1735917568.0,1453],[20240822,8159.47,8159.59,8160.89,8158.35,8159.49,18571907,1857191936.0,1454],[20240822,8159.49,8159.51,8161.2,8159.01,8159.91,21695030,2169503744.0,1455],[20240822,8159.91,8159.51,8161.88,8159.35,8161.26,24657257,2465726464.0,1456],[20240822,8161.26,8160.41,8162.58,8160.32,8160.6,26640374,2664038400.0,1457],[20240822,8160.6,8161.37,8161.37,8161.37,8161.37,1906769,190676992.0,1458],[20240822,8161.37,8161.37,8161.37,8161.37,8161.37,0,0.0,1459],[20240822,8161.37,8162.17,8162.17,8162.17,8162.18,43619777,4361977856.0,1500],[20240823,8162.18,8134.4,8155.67,8134.4,8151.19,132514448,13251445760.0,931],[20240823,8151.19,8154.25,8154.25,8142.31,8143.9,64491009,6449101824.0,932],[20240823,8143.9,8143.89,8147.8,8141.69,8147.8,49120676,4912068608.0,933],[20240823,8147.8,8148.21,8148.21,8139.63,8139.63,45326105,4532611072.0,934],[20240823,8139.63,8139.28,8143.49,8133.57,8143.49,41449994,4145000448.0,935],[20240823,8143.49,8145.31,8166.63,8145.31,8166.63,41096428,4109643776.0,936],[20240823,8166.63,8167.31,8168.13,8154.14,8154.14,35494411,3549442048.0,937],[20240823,8154.14,8153.38,8154.75,8148.67,8154.75,37879225,3787923456.0,938],[20240823,8154.75,8154.75,8172.26,8154.52,8169.97,31611977,3161198592.0,939],[20240823,8169.97,8170.41,8170.87,8167.03,8168.3,31821038,3182104576.0,940],[20240823,8168.3,8168.61,8177.89,8168.61,8177.5,30921432,3092144128.0,941],[20240823,8177.5,8176.26,8179.05,8173.08,8173.08,26512866,2651287552.0,942],[20240823,8173.08,8172.95,8183.47,8172.95,8183.47,26886340,2688634880.0,943],[20240823,8183.47,8184.01,8184.86,8180.14,8180.41,26011024,2601103360.0,944],[20240823,8180.41,8179.37,8179.37,8171.26,8171.26,24189983,2418999296.0,945],[20240823,8171.26,8170.88,8174.32,8164.19,8174.32,29588185,2958819328.0,946],[20240823,8174.32,8175.34,8176.52,8169.44,8169.68,26713857,2671386624.0,947],[20240823,8169.68,8170.13,8174.41,8169.56,8170.51,25662168,2566217728.0,948],[20240823,8170.51,8169.94,8171.57,8168.02,8168.94,24800613,2480062464.0,949],[20240823,8168.94,8168.9,8168.9,8156.11,8156.11,23685930,2368593920.0,950],[20240823,8156.11,8155.35,8155.35,8150.44,8155.14,29317193,2931720192.0,951],[20240823,8155.14,8154.91,8158.77,8154.27,8154.27,21955615,2195562496.0,952],[20240823,8154.27,8154.53,8158.94,8154.47,8158.94,21855918,2185592832.0,953],[20240823,8158.94,8158.64,8165.72,8158.64,8163.95,18213182,1821319168.0,954],[20240823,8163.95,8164.41,8169.96,8164.41,8165.71,16435028,1643503616.0,955],[20240823,8165.71,8165.41,8165.41,8154.58,8154.58,17298380,1729839104.0,956],[20240823,8154.58,8154.34,8158.09,8153.02,8153.02,16196313,1619632128.0,957],[20240823,8153.02,8152.55,8152.55,8147.72,8148.79,15045664,1504567296.0,958],[20240823,8148.79,8148.23,8148.23,8144.1,8144.3,16860193,1686020096.0,959],[20240823,8144.3,8144.06,8147.76,8143.87,8146.53,16923270,1692327936.0,1000],[20240823,8146.53,8145.48,8145.48,8138.24,8138.24,22505381,2250539008.0,1001],[20240823,8138.24,8138.39,8140.13,8136.96,8137.73,21877216,2187722752.0,1002],[20240823,8137.73,8137.95,8143.37,8137.01,8137.32,16900741,1690075136.0,1003],[20240823,8137.32,8138.4,8143.83,8137.0,8142.17,17790476,1779048448.0,1004],[20240823,8142.17,8143.19,8143.19,8135.39,8135.84,17049674,1704968192.0,1005],[20240823,8135.84,8136.14,8141.43,8136.14,8139.28,16630158,1663016960.0,1006],[20240823,8139.28,8138.49,8144.03,8134.89,8140.84,16427981,1642799104.0,1007],[20240823,8140.84,8140.09,8140.09,8137.81,8138.42,13851269,1385127936.0,1008],[20240823,8138.42,8137.84,8143.04,8137.62,8140.24,15164858,1516486656.0,1009],[20240823,8140.24,8139.97,8143.49,8139.97,8142.23,13289299,1328930816.0,1010],[20240823,8142.23,8142.29,8142.29,8137.49,8139.35,18465987,1846599680.0,1011],[20240823,8139.35,8139.07,8141.94,8137.25,8137.36,15273566,1527357440.0,1012],[20240823,8137.36,8137.04,8143.18,8135.1,8139.93,17638595,1763860480.0,1013],[20240823,8139.93,8139.71,8146.05,8138.57,8144.4,14417010,1441701888.0,1014],[20240823,8144.4,8144.77,8156.63,8144.77,8155.61,14645402,1464541184.0,1015],[20240823,8155.61,8155.68,8155.92,8151.4,8153.48,12300032,1230004224.0,1016],[20240823,8153.48,8153.72,8160.61,8151.78,8160.61,15912866,1591287808.0,1017],[20240823,8160.61,8160.94,8163.46,8155.62,8155.62,18490480,1849049088.0,1018],[20240823,8155.62,8156.87,8156.87,8153.38,8155.83,12082945,1208295424.0,1019],[20240823,8155.83,8156.72,8157.25,8156.37,8156.48,11513355,1151336448.0,1020],[20240823,8156.48,8156.92,8158.4,8152.98,8153.72,13128078,1312808960.0,1021],[20240823,8153.72,8153.51,8153.93,8150.46,8150.46,10378682,1037869056.0,1022],[20240823,8150.46,8150.85,8157.31,8149.84,8154.94,12017983,1201799168.0,1023],[20240823,8154.94,8155.33,8155.33,8152.11,8152.23,9162085,916209664.0,1024],[20240823,8152.23,8151.88,8155.52,8150.76,8154.55,10266943,1026695168.0,1025],[20240823,8154.55,8154.87,8157.02,8154.29,8157.0,10068696,1006870528.0,1026],[20240823,8157.0,8156.88,8156.88,8154.2,8154.55,11097693,1109770240.0,1027],[20240823,8154.55,8154.72,8159.26,8153.93,8153.93,11938601,1193861120.0,1028],[20240823,8153.93,8154.23,8154.38,8150.93,8150.93,10098597,1009860608.0,1029],[20240823,8150.93,8150.59,8150.59,8147.41,8147.76,12017979,1201799168.0,1030],[20240823,8147.76,8147.47,8153.34,8145.7,8150.92,15589529,1558953984.0,1031],[20240823,8150.92,8150.95,8151.5,8150.1,8151.14,11006601,1100660736.0,1032],[20240823,8151.14,8150.89,8154.55,8149.25,8152.26,15980614,1598062592.0,1033],[20240823,8152.26,8152.2,8157.95,8152.13,8155.45,9894289,989429760.0,1034],[20240823,8155.45,8155.41,8160.28,8155.07,8159.73,10954169,1095417856.0,1035],[20240823,8159.73,8160.48,8167.1,8160.41,8165.8,15681116,1568112640.0,1036],[20240823,8165.8,8164.92,8165.32,8163.96,8164.63,11108014,1110802432.0,1037],[20240823,8164.63,8164.28,8169.08,8162.78,8162.78,15210403,1521041408.0,1038],[20240823,8162.78,8163.21,8163.21,8160.13,8162.0,10375650,1037565952.0,1039],[20240823,8162.0,8161.79,8162.23,8160.23,8160.23,7851040,785104896.0,1040],[20240823,8160.23,8159.84,8159.84,8157.66,8157.66,7764696,776470528.0,1041],[20240823,8157.66,8157.78,8159.88,8156.33,8158.84,9586926,958693376.0,1042],[20240823,8158.84,8158.64,8158.64,8155.09,8155.89,8347964,834797568.0,1043],[20240823,8155.89,8155.81,8156.19,8154.26,8154.26,8051415,805142528.0,1044],[20240823,8154.26,8154.16,8155.12,8152.2,8152.46,8531957,853196800.0,1045],[20240823,8152.46,8152.39,8152.39,8149.31,8149.81,8568660,856866816.0,1046],[20240823,8149.81,8149.42,8149.53,8146.61,8147.06,8098272,809828352.0,1047],[20240823,8147.06,8149.19,8153.49,8148.36,8148.36,9703579,970358784.0,1048],[20240823,8148.36,8148.54,8149.05,8147.26,8148.78,6452336,645234688.0,1049],[20240823,8148.78,8148.67,8148.96,8147.33,8147.44,6299803,629981184.0,1050],[20240823,8147.44,8148.45,8148.51,8146.01,8146.23,6640589,664059904.0,1051],[20240823,8146.23,8145.97,8145.97,8143.05,8143.55,7944592,794460160.0,1052],[20240823,8143.55,8143.67,8146.62,8142.6,8145.76,8126454,812646400.0,1053],[20240823,8145.76,8145.74,8145.74,8143.76,8145.31,6538354,653836288.0,1054],[20240823,8145.31,8145.72,8147.16,8144.69,8145.98,6297507,629751808.0,1055],[20240823,8145.98,8145.8,8146.88,8145.07,8146.39,6826220,682622976.0,1056],[20240823,8146.39,8145.71,8148.02,8142.35,8148.02,9136363,913637376.0,1057],[20240823,8148.02,8149.48,8149.48,8143.7,8143.7,7294148,729415680.0,1058],[20240823,8143.7,8144.26,8144.26,8141.83,8142.42,7973265,797327360.0,1059],[20240823,8142.42,8143.95,8148.36,8143.82,8147.55,9649021,964902912.0,1100],[20240823,8147.55,8147.15,8147.38,8145.11,8146.02,9488945,948895744.0,1101],[20240823,8146.02,8146.03,8147.9,8145.15,8145.62,9547930,954793984.0,1102],[20240823,8145.62,8145.56,8151.41,8145.06,8151.27,9129811,912982016.0,1103],[20240823,8151.27,8151.29,8151.58,8146.67,8148.0,9298727,929873920.0,1104],[20240823,8148.0,8147.3,8148.16,8145.68,8148.16,7561370,756137984.0,1105],[20240823,8148.16,8147.57,8148.74,8144.23,8144.23,8359600,835960832.0,1106],[20240823,8144.23,8145.74,8152.32,8144.96,8151.43,7789765,778977280.0,1107],[20240823,8151.43,8152.13,8157.91,8151.7,8157.65,8575210,857522176.0,1108],[20240823,8157.65,8158.0,8172.67,8157.16,8172.08,17417328,1741733888.0,1109],[20240823,8172.08,8172.22,8172.22,8170.17,8170.96,11585280,1158529024.0,1110],[20240823,8170.96,8170.88,8179.03,8169.86,8179.03,12821781,1282179072.0,1111],[20240823,8179.03,8179.78,8179.78,8177.14,8178.72,11895593,1189560320.0,1112],[20240823,8178.72,8178.16,8178.16,8175.0,8176.79,10135952,1013596160.0,1113],[20240823,8176.79,8177.16,8180.17,8176.71,8178.76,8441027,844103680.0,1114],[20240823,8178.76,8179.06,8179.06,8174.44,8174.44,8034705,803471360.0,1115],[20240823,8174.44,8172.69,8172.69,8165.89,8167.33,10588968,1058897920.0,1116],[20240823,8167.33,8167.56,8173.0,8167.56,8173.0,7679826,767983616.0,1117],[20240823,8173.0,8173.22,8179.2,8173.22,8179.2,8695960,869597184.0,1118],[20240823,8179.2,8181.19,8198.02,8181.19,8189.11,21005427,2100543488.0,1119],[20240823,8189.11,8190.32,8200.36,8190.32,8200.36,12264727,1226473472.0,1120],[20240823,8200.36,8200.48,8207.59,8200.48,8205.52,15939817,1593982976.0,1121],[20240823,8205.52,8205.83,8205.83,8197.94,8200.53,13809407,1380941824.0,1122],[20240823,8200.53,8200.22,8200.77,8194.14,8194.43,10385807,1038581760.0,1123],[20240823,8194.43,8194.04,8194.81,8193.6,8194.81,7999478,799948800.0,1124],[20240823,8194.81,8194.82,8201.37,8194.39,8201.23,8526551,852656128.0,1125],[20240823,8201.23,8202.22,8205.64,8199.23,8199.41,11331330,1133133824.0,1126],[20240823,8199.41,8199.02,8200.08,8198.62,8199.71,7832361,783237120.0,1127],[20240823,8199.71,8199.97,8201.21,8199.86,8200.12,7164060,716406784.0,1128],[20240823,8200.12,8199.56,8199.56,8189.56,8189.56,9527124,952713216.0,1129],[20240823,8189.56,8188.73,8192.65,8188.73,8192.65,7517133,751714304.0,1130],[20240823,8192.65,8193.25,8193.57,8181.97,8182.23,25648161,2564816896.0,1301],[20240823,8182.23,8181.97,8183.2,8177.85,8177.91,7802708,780271616.0,1302],[20240823,8177.91,8178.18,8182.7,8178.18,8182.4,7044947,704495616.0,1303],[20240823,8182.4,8182.7,8187.3,8182.7,8184.18,8595364,859537408.0,1304],[20240823,8184.18,8184.44,8184.44,8177.73,8178.26,7339038,733904896.0,1305],[20240823,8178.26,8178.36,8179.21,8177.29,8177.76,5302016,530202624.0,1306],[20240823,8177.76,8177.97,8177.97,8175.39,8175.39,6163323,616333312.0,1307],[20240823,8175.39,8175.23,8175.76,8172.66,8175.35,7176511,717651968.0,1308],[20240823,8175.35,8175.09,8175.39,8173.74,8173.89,5535981,553598976.0,1309],[20240823,8173.89,8173.88,8173.88,8171.59,8171.74,6211984,621199360.0,1310],[20240823,8171.74,8171.98,8176.48,8169.17,8175.54,8269487,826949632.0,1311],[20240823,8175.54,8175.43,8175.84,8172.86,8172.86,5337572,533757952.0,1312],[20240823,8172.86,8173.19,8174.03,8172.94,8173.65,5166850,516685824.0,1313],[20240823,8173.65,8172.85,8172.85,8169.68,8169.68,5643134,564314112.0,1314],[20240823,8169.68,8169.81,8169.81,8167.44,8167.61,5983428,598343680.0,1315],[20240823,8167.61,8167.95,8167.95,8164.01,8164.79,6188064,618807296.0,1316],[20240823,8164.79,8165.39,8167.9,8165.39,8167.41,5786164,578617344.0,1317],[20240823,8167.41,8167.36,8167.79,8165.58,8165.58,5199779,519979008.0,1318],[20240823,8165.58,8165.58,8166.87,8165.58,8166.44,5148170,514818048.0,1319],[20240823,8166.44,8166.24,8167.32,8166.04,8166.8,4899461,489947136.0,1320],[20240823,8166.8,8166.92,8166.92,8165.39,8165.39,5484536,548454400.0,1321],[20240823,8165.39,8166.0,8167.08,8165.14,8167.08,6063054,606306304.0,1322],[20240823,8167.08,8168.27,8168.27,8166.26,8167.16,5715055,571506688.0,1323],[20240823,8167.16,8166.75,8167.22,8164.62,8164.79,5462091,546209792.0,1324],[20240823,8164.79,8164.6,8164.97,8161.99,8162.27,6311600,631160832.0,1325],[20240823,8162.27,8162.3,8166.23,8162.3,8166.23,6232298,623230976.0,1326],[20240823,8166.23,8165.7,8166.27,8162.88,8163.18,5943121,594313216.0,1327],[20240823,8163.18,8162.92,8163.66,8162.4,8163.19,5637888,563789824.0,1328],[20240823,8163.19,8162.51,8164.12,8161.79,8162.9,5200437,520044544.0,1329],[20240823,8162.9,8162.96,8162.96,8160.04,8160.66,5824829,582483968.0,1330],[20240823,8160.66,8160.08,8160.48,8157.91,8158.15,7182245,718225408.0,1331],[20240823,8158.15,8158.61,8167.44,8158.61,8167.44,8157256,815726592.0,1332],[20240823,8167.44,8167.49,8170.63,8165.67,8170.63,6318806,631881728.0,1333],[20240823,8170.63,8170.45,8171.3,8169.67,8170.71,5878241,587825152.0,1334],[20240823,8170.71,8170.46,8174.39,8169.92,8173.78,5961801,596180992.0,1335],[20240823,8173.78,8173.76,8175.54,8172.23,8175.54,5153413,515342336.0,1336],[20240823,8175.54,8176.78,8176.95,8173.84,8173.84,5835807,583581696.0,1337],[20240823,8173.84,8174.15,8175.92,8172.82,8175.6,5577431,557744128.0,1338],[20240823,8175.6,8175.75,8177.02,8175.21,8175.77,5244182,524419072.0,1339],[20240823,8175.77,8175.98,8182.22,8175.86,8181.61,7315612,731561984.0,1340],[20240823,8181.61,8181.5,8181.7,8179.59,8179.59,6282434,628244480.0,1341],[20240823,8179.59,8179.01,8179.52,8172.55,8172.99,7253842,725385216.0,1342],[20240823,8172.99,8172.7,8181.47,8172.7,8181.47,6371236,637124608.0,1343],[20240823,8181.47,8181.67,8183.48,8181.42,8181.86,5655254,565526528.0,1344],[20240823,8181.86,8182.73,8182.73,8178.34,8180.27,5472898,547291136.0,1345],[20240823,8180.27,8180.94,8181.14,8178.34,8181.06,5567439,556744704.0,1346],[20240823,8181.06,8181.07,8187.68,8180.72,8187.68,7984896,798490624.0,1347],[20240823,8187.68,8188.3,8188.3,8183.9,8185.0,6809673,680968192.0,1348],[20240823,8185.0,8185.42,8188.0,8185.41,8186.35,5689497,568950784.0,1349],[20240823,8186.35,8186.17,8190.68,8186.08,8190.53,6604544,660455424.0,1350],[20240823,8190.53,8190.93,8195.81,8189.07,8195.4,9267927,926793728.0,1351],[20240823,8195.4,8195.65,8198.76,8195.65,8198.76,9481082,948109312.0,1352],[20240823,8198.76,8199.53,8200.23,8193.76,8193.76,8946473,894648320.0,1353],[20240823,8193.76,8193.21,8193.21,8186.01,8186.01,8070915,807092224.0,1354],[20240823,8186.01,8186.17,8188.93,8185.75,8188.93,6201827,620183552.0,1355],[20240823,8188.93,8188.31,8188.44,8180.87,8180.97,7257939,725794816.0,1356],[20240823,8180.97,8180.69,8180.92,8179.63,8180.41,5693264,569327616.0,1357],[20240823,8180.41,8180.23,8180.42,8176.63,8177.26,5504031,550404096.0,1358],[20240823,8177.26,8176.95,8178.84,8176.74,8177.36,4705639,470564864.0,1359],[20240823,8177.36,8177.57,8177.57,8175.93,8176.69,5276129,527613952.0,1400],[20240823,8176.69,8176.3,8177.22,8174.48,8176.4,6222471,622247936.0,1401],[20240823,8176.4,8175.93,8179.38,8175.93,8179.21,6095983,609599488.0,1402],[20240823,8179.21,8179.36,8179.36,8173.06,8173.27,7657873,765788160.0,1403],[20240823,8173.27,8173.3,8173.3,8169.58,8170.35,6964992,696500224.0,1404],[20240823,8170.35,8169.89,8171.22,8169.04,8171.22,6098117,609812480.0,1405],[20240823,8171.22,8171.35,8171.5,8169.91,8170.76,5355921,535592960.0,1406],[20240823,8170.76,8170.67,8170.98,8167.91,8167.96,5597748,559775744.0,1407],[20240823,8167.96,8168.44,8171.63,8168.29,8170.74,5895118,589512704.0,1408],[20240823,8170.74,8171.23,8171.23,8168.71,8169.28,5428172,542818304.0,1409],[20240823,8169.28,8169.58,8170.36,8168.77,8168.97,5286289,528629760.0,1410],[20240823,8168.97,8168.88,8173.96,8167.55,8173.96,6338143,633815040.0,1411],[20240823,8173.96,8173.29,8173.29,8170.59,8170.86,5680813,568082432.0,1412],[20240823,8170.86,8170.68,8170.94,8169.23,8170.26,5990307,599031808.0,1413],[20240823,8170.26,8169.86,8171.07,8169.12,8170.49,5643130,564314112.0,1414],[20240823,8170.49,8170.69,8171.92,8168.93,8171.92,5606431,560644096.0,1415],[20240823,8171.92,8171.98,8177.31,8171.98,8174.61,7595613,759562240.0,1416],[20240823,8174.61,8174.94,8175.28,8173.72,8174.32,5010873,501088256.0,1417],[20240823,8174.32,8174.98,8177.62,8174.45,8174.45,6088286,608829440.0,1418],[20240823,8174.45,8173.96,8173.96,8169.72,8170.84,6455450,645545984.0,1419],[20240823,8170.84,8169.93,8170.66,8169.08,8169.72,5747824,574783488.0,1420],[20240823,8169.72,8169.4,8174.65,8168.48,8173.8,6688431,668844032.0,1421],[20240823,8173.8,8173.19,8173.19,8170.37,8170.37,5213706,521371648.0,1422],[20240823,8170.37,8170.28,8170.52,8169.43,8170.01,5633301,563331072.0,1423],[20240823,8170.01,8170.51,8173.1,8170.35,8172.25,6000142,600014848.0,1424],[20240823,8172.25,8171.99,8173.57,8170.97,8173.57,5304802,530481152.0,1425],[20240823,8173.57,8172.49,8174.71,8172.49,8173.12,6334207,633421824.0,1426],[20240823,8173.12,8173.44,8174.87,8172.48,8173.5,6282926,628293632.0,1427],[20240823,8173.5,8174.35,8177.94,8173.36,8177.9,7263509,726351872.0,1428],[20240823,8177.9,8177.27,8177.45,8175.75,8176.95,6240657,624066560.0,1429],[20240823,8176.95,8177.07,8179.95,8176.21,8179.95,6784277,678428672.0,1430],[20240823,8179.95,8180.07,8186.29,8180.07,8184.1,12050587,1205059584.0,1431],[20240823,8184.1,8184.13,8184.13,8180.13,8181.34,8258510,825851904.0,1432],[20240823,8181.34,8181.38,8184.42,8181.38,8184.33,6654517,665452544.0,1433],[20240823,8184.33,8184.51,8188.73,8184.51,8188.73,8423824,842383360.0,1434],[20240823,8188.73,8188.51,8188.51,8186.22,8187.19,7991941,799195136.0,1435],[20240823,8187.19,8187.25,8187.25,8184.58,8185.08,7254007,725401600.0,1436],[20240823,8185.08,8185.4,8185.4,8182.2,8182.41,7794351,779436032.0,1437],[20240823,8182.41,8182.46,8184.1,8181.95,8184.04,7939514,793952256.0,1438],[20240823,8184.04,8184.05,8188.49,8184.05,8188.49,10000292,1000030208.0,1439],[20240823,8188.49,8188.88,8189.02,8184.43,8184.43,9053953,905396224.0,1440],[20240823,8184.43,8184.73,8186.67,8184.53,8184.62,10640742,1064075264.0,1441],[20240823,8184.62,8184.63,8185.69,8183.77,8184.81,10927134,1092714496.0,1442],[20240823,8184.81,8184.39,8185.88,8184.39,8185.88,10901248,1090125824.0,1443],[20240823,8185.88,8184.97,8186.37,8184.77,8185.14,11250884,1125089280.0,1444],[20240823,8185.14,8184.43,8187.46,8183.63,8186.35,12480337,1248034816.0,1445],[20240823,8186.35,8186.48,8187.13,8184.44,8186.99,12629597,1262960640.0,1446],[20240823,8186.99,8185.74,8185.94,8184.27,8184.95,11936881,1193689088.0,1447],[20240823,8184.95,8184.86,8187.4,8184.86,8186.98,12801629,1280163840.0,1448],[20240823,8186.98,8187.4,8188.19,8186.53,8187.67,12630418,1263042560.0,1449],[20240823,8187.67,8187.47,8187.83,8185.93,8186.12,12997090,1299709952.0,1450],[20240823,8186.12,8186.07,8186.91,8184.66,8184.66,15046399,1504641024.0,1451],[20240823,8184.66,8184.82,8185.7,8182.58,8183.37,17114716,1711472640.0,1452],[20240823,8183.37,8182.54,8183.97,8182.54,8183.38,16292568,1629257728.0,1453],[20240823,8183.38,8183.03,8183.91,8182.79,8183.91,16938095,1693810688.0,1454],[20240823,8183.91,8183.29,8184.27,8182.72,8183.75,20416747,2041675776.0,1455],[20240823,8183.75,8183.61,8184.9,8182.92,8182.92,23462206,2346221568.0,1456],[20240823,8182.92,8182.9,8183.87,8182.18,8183.07,26810113,2681012224.0,1457],[20240823,8183.07,8182.82,8182.82,8182.82,8182.82,1987051,198705152.0,1458],[20240823,8182.82,8182.82,8182.82,8182.82,8182.82,0,0.0,1459],[20240823,8182.82,8181.95,8181.95,8181.92,8181.92,42087874,4208787456.0,1500],[20240826,8181.92,8194.94,8211.87,8194.94,8199.42,159559661,15955966976.0,931],[20240826,8199.42,8203.47,8213.04,8197.44,8200.43,76667882,7666789376.0,932],[20240826,8200.43,8198.51,8201.2,8196.03,8196.03,59183996,5918400512.0,933],[20240826,8196.03,8194.75,8198.35,8193.44,8194.21,52034201,5203421184.0,934],[20240826,8194.21,8190.97,8193.78,8187.65,8188.1,52886271,5288628224.0,935],[20240826,8188.1,8186.19,8186.19,8180.18,8182.52,49600828,4960083968.0,936],[20240826,8182.52,8182.83,8184.81,8180.16,8184.81,42259446,4225945600.0,937],[20240826,8184.81,8186.35,8189.11,8184.31,8185.38,42149182,4214919168.0,938],[20240826,8185.38,8185.22,8192.02,8184.24,8192.02,36511325,3651133440.0,939],[20240826,8192.02,8191.72,8193.51,8188.31,8192.36,34217852,3421786112.0,940],[20240826,8192.36,8192.4,8198.01,8192.11,8193.71,37853298,3785330688.0,941],[20240826,8193.71,8195.0,8204.8,8195.0,8198.44,38750362,3875037184.0,942],[20240826,8198.44,8198.36,8203.61,8195.76,8201.13,33200037,3320004608.0,943],[20240826,8201.13,8201.12,8206.21,8199.45,8199.66,31334307,3133431808.0,944],[20240826,8199.66,8199.85,8199.85,8191.95,8196.19,29993198,2999320576.0,945],[20240826,8196.19,8195.83,8205.34,8194.79,8205.34,38179542,3817955328.0,946],[20240826,8205.34,8205.24,8208.67,8201.65,8201.77,32340118,3234013184.0,947],[20240826,8201.77,8201.77,8211.21,8201.77,8211.15,25344974,2534498304.0,948],[20240826,8211.15,8211.82,8212.48,8208.13,8212.48,23164670,2316468224.0,949],[20240826,8212.48,8212.99,8225.99,8212.99,8219.87,31210935,3121094656.0,950],[20240826,8219.87,8219.8,8223.33,8218.81,8218.81,27195791,2719580160.0,951],[20240826,8218.81,8218.79,8218.79,8204.42,8204.42,29721551,2972155904.0,952],[20240826,8204.42,8205.42,8205.42,8199.76,8201.78,26816174,2681618432.0,953],[20240826,8201.78,8201.41,8203.68,8199.96,8201.1,19659151,1965916160.0,954],[20240826,8201.1,8201.95,8207.05,8201.95,8203.82,19413802,1941381120.0,955],[20240826,8203.82,8203.61,8203.63,8197.86,8200.03,20658576,2065858560.0,956],[20240826,8200.03,8199.66,8201.51,8199.21,8199.85,19162145,1916215296.0,957],[20240826,8199.85,8199.69,8203.12,8197.58,8203.12,20283873,2028388352.0,958],[20240826,8203.12,8204.1,8210.12,8204.01,8207.32,22865666,2286567424.0,959],[20240826,8207.32,8207.61,8207.64,8202.43,8202.5,17839464,1783947264.0,1000],[20240826,8202.5,8202.69,8202.69,8191.4,8195.71,22260602,2226061312.0,1001],[20240826,8195.71,8194.87,8200.98,8194.49,8194.49,28779962,2877997056.0,1002],[20240826,8194.49,8194.28,8197.38,8192.18,8197.03,19881648,1988165632.0,1003],[20240826,8197.03,8197.39,8209.42,8197.1,8207.58,21220959,2122096640.0,1004],[20240826,8207.58,8207.88,8207.88,8202.19,8203.05,16887471,1688748032.0,1005],[20240826,8203.05,8203.79,8205.14,8202.23,8202.29,14740430,1474043904.0,1006],[20240826,8202.29,8202.83,8205.85,8202.83,8205.85,17251933,1725194240.0,1007],[20240826,8205.85,8206.76,8207.28,8203.95,8205.97,16678574,1667858432.0,1008],[20240826,8205.97,8205.4,8205.4,8199.16,8201.52,17633680,1763368960.0,1009],[20240826,8201.52,8201.48,8201.48,8197.59,8200.31,15204589,1520459776.0,1010],[20240826,8200.31,8199.7,8201.01,8196.07,8196.3,15852824,1585283072.0,1011],[20240826,8196.3,8195.82,8196.22,8192.41,8192.46,15833163,1583316992.0,1012],[20240826,8192.46,8191.77,8191.77,8186.83,8187.17,15463866,1546387456.0,1013],[20240826,8187.17,8187.21,8187.27,8185.29,8186.72,13477795,1347780608.0,1014],[20240826,8186.72,8187.48,8187.48,8180.06,8182.1,17192212,1719222272.0,1015],[20240826,8182.1,8182.89,8182.89,8177.72,8178.02,13977837,1397784576.0,1016],[20240826,8178.02,8177.9,8177.9,8175.62,8175.71,14271600,1427161088.0,1017],[20240826,8175.71,8175.9,8180.1,8175.9,8178.28,13830215,1383022592.0,1018],[20240826,8178.28,8178.18,8178.18,8174.47,8174.56,10860452,1086046208.0,1019],[20240826,8174.56,8175.02,8175.02,8172.69,8173.78,11612805,1161281536.0,1020],[20240826,8173.78,8173.61,8173.65,8172.06,8172.06,13037398,1303740416.0,1021],[20240826,8172.06,8172.79,8175.61,8172.21,8175.31,9247775,924778496.0,1022],[20240826,8175.31,8174.94,8178.06,8174.86,8176.99,9245810,924581888.0,1023],[20240826,8176.99,8177.57,8177.57,8174.52,8175.07,9414072,941408256.0,1024],[20240826,8175.07,8175.69,8178.33,8175.69,8177.63,9316260,931627008.0,1025],[20240826,8177.63,8177.96,8180.31,8177.53,8178.96,9242860,924286976.0,1026],[20240826,8178.96,8179.54,8181.27,8179.52,8180.96,7897896,789790720.0,1027],[20240826,8180.96,8180.81,8181.65,8180.08,8181.31,7791076,779108352.0,1028],[20240826,8181.31,8181.18,8181.6,8180.16,8180.85,8167579,816758784.0,1029],[20240826,8180.85,8180.49,8180.49,8174.85,8174.85,10049936,1004994560.0,1030],[20240826,8174.85,8174.28,8176.55,8173.96,8176.27,9165528,916553728.0,1031],[20240826,8176.27,8176.72,8183.05,8176.72,8183.05,10099580,1009958912.0,1032],[20240826,8183.05,8182.86,8182.86,8178.89,8178.94,8858167,885817344.0,1033],[20240826,8178.94,8179.24,8179.46,8178.2,8178.21,8529337,852934656.0,1034],[20240826,8178.21,8178.05,8179.25,8175.83,8175.83,10251461,1025146880.0,1035],[20240826,8175.83,8176.02,8176.02,8172.27,8172.28,10345993,1034600448.0,1036],[20240826,8172.28,8172.93,8175.26,8172.93,8174.12,8179046,817905664.0,1037],[20240826,8174.12,8174.35,8176.86,8174.04,8176.28,7986043,798605312.0,1038],[20240826,8176.28,8176.84,8180.22,8176.84,8180.05,8239995,824000512.0,1039],[20240826,8180.05,8180.19,8183.77,8180.19,8183.77,9025116,902512640.0,1040],[20240826,8183.77,8183.05,8184.92,8181.86,8184.92,9319537,931954688.0,1041],[20240826,8184.92,8185.28,8188.63,8185.21,8187.49,9634274,963428352.0,1042],[20240826,8187.49,8187.89,8189.15,8186.87,8187.9,8499190,849920000.0,1043],[20240826,8187.9,8188.27,8188.94,8186.82,8188.86,8161352,816136192.0,1044],[20240826,8188.86,8189.43,8192.86,8189.37,8192.51,12620422,1262043136.0,1045],[20240826,8192.51,8192.61,8192.61,8187.76,8188.48,12085321,1208532992.0,1046],[20240826,8188.48,8188.56,8191.02,8188.56,8190.53,9792706,979271680.0,1047],[20240826,8190.53,8191.25,8193.78,8191.1,8193.78,9733069,973307904.0,1048],[20240826,8193.78,8193.88,8195.0,8191.62,8191.62,9571360,957136896.0,1049],[20240826,8191.62,8191.9,8194.25,8191.73,8193.92,8813108,881311744.0,1050],[20240826,8193.92,8194.41,8194.41,8193.02,8193.02,7561536,756154368.0,1051],[20240826,8193.02,8193.03,8196.66,8192.69,8196.66,8607653,860766208.0,1052],[20240826,8196.66,8196.81,8199.68,8196.81,8199.12,7742087,774209536.0,1053],[20240826,8199.12,8199.71,8199.71,8197.91,8198.43,7615764,761577472.0,1054],[20240826,8198.43,8198.33,8199.82,8197.73,8198.03,7404902,740491264.0,1055],[20240826,8198.03,8198.64,8199.16,8197.12,8197.59,7796479,779649024.0,1056],[20240826,8197.59,8197.42,8197.42,8190.93,8192.16,9052641,905265152.0,1057],[20240826,8192.16,8192.44,8192.97,8190.62,8190.62,6887005,688701440.0,1058],[20240826,8190.62,8190.59,8190.59,8188.5,8189.72,9749126,974913536.0,1059],[20240826,8189.72,8189.61,8190.29,8188.9,8188.98,6809017,680902656.0,1100],[20240826,8188.98,8189.29,8189.29,8184.42,8184.42,11092122,1109213184.0,1101],[20240826,8184.42,8184.95,8186.27,8183.94,8184.45,7964908,796491776.0,1102],[20240826,8184.45,8184.39,8186.3,8184.39,8186.3,7917723,791773184.0,1103],[20240826,8186.3,8186.49,8188.28,8186.49,8187.76,7543841,754384896.0,1104],[20240826,8187.76,8187.36,8187.89,8185.19,8185.19,6037166,603717632.0,1105],[20240826,8185.19,8185.5,8187.34,8185.1,8185.78,6006858,600686592.0,1106],[20240826,8185.78,8186.15,8187.23,8186.15,8187.19,6145464,614547456.0,1107],[20240826,8187.19,8187.11,8188.31,8187.11,8187.2,5757491,575750144.0,1108],[20240826,8187.2,8187.38,8188.54,8186.31,8188.54,6683023,668303360.0,1109],[20240826,8188.54,8188.91,8189.46,8186.97,8187.55,7180931,718094336.0,1110],[20240826,8187.55,8187.05,8189.09,8186.61,8188.62,6905356,690536448.0,1111],[20240826,8188.62,8188.9,8189.44,8188.46,8188.86,5684256,568426496.0,1112],[20240826,8188.86,8189.15,8189.54,8187.58,8187.58,5776988,577699840.0,1113],[20240826,8187.58,8187.82,8187.82,8184.48,8184.57,5808447,580845568.0,1114],[20240826,8184.57,8185.11,8186.85,8185.11,8186.85,5947382,594739200.0,1115],[20240826,8186.85,8186.96,8207.96,8186.96,8207.96,14362206,1436221440.0,1116],[20240826,8207.96,8207.87,8209.98,8201.22,8209.52,12187555,1218756608.0,1117],[20240826,8209.52,8209.26,8209.26,8205.72,8206.92,7341171,734117888.0,1118],[20240826,8206.92,8206.89,8212.21,8206.83,8211.54,8046009,804601856.0,1119],[20240826,8211.54,8211.68,8211.98,8206.96,8207.78,8150866,815087616.0,1120],[20240826,8207.78,8207.34,8207.34,8200.64,8200.64,7254006,725401600.0,1121],[20240826,8200.64,8200.63,8203.38,8200.0,8203.08,7116872,711688192.0,1122],[20240826,8203.08,8202.45,8203.27,8199.9,8202.62,6439394,643940352.0,1123],[20240826,8202.62,8203.06,8204.32,8201.15,8201.15,5982771,598278144.0,1124],[20240826,8201.15,8201.51,8202.92,8199.48,8201.98,5164720,516472832.0,1125],[20240826,8201.98,8202.76,8205.9,8201.59,8205.46,5520414,552042496.0,1126],[20240826,8205.46,8204.76,8205.2,8200.66,8204.28,5956723,595673088.0,1127],[20240826,8204.28,8203.43,8206.73,8203.28,8205.81,5315780,531578880.0,1128],[20240826,8205.81,8205.32,8208.25,8204.63,8206.95,5542369,554237952.0,1129],[20240826,8206.95,8206.34,8210.97,8206.34,8209.73,6725948,672595968.0,1130],[20240826,8209.73,8211.65,8211.65,8200.92,8204.62,23581811,2358181888.0,1301],[20240826,8204.62,8205.13,8205.69,8202.42,8202.94,7608721,760872960.0,1302],[20240826,8202.94,8203.22,8207.61,8202.56,8202.63,9239584,923959296.0,1303],[20240826,8202.63,8202.54,8202.54,8198.73,8200.83,6809673,680968192.0,1304],[20240826,8200.83,8201.26,8201.26,8198.75,8198.75,6605035,660504576.0,1305],[20240826,8198.75,8198.91,8203.93,8197.68,8197.68,9749128,974913536.0,1306],[20240826,8197.68,8197.51,8197.51,8193.72,8194.31,7873158,787316736.0,1307],[20240826,8194.31,8194.63,8198.52,8193.45,8198.01,7434066,743407616.0,1308],[20240826,8198.01,8198.31,8198.38,8196.37,8196.45,7158980,715898880.0,1309],[20240826,8196.45,8196.5,8199.48,8195.96,8198.65,8372376,837238784.0,1310],[20240826,8198.65,8198.8,8198.8,8196.68,8197.47,7847108,784711680.0,1311],[20240826,8197.47,8198.11,8200.3,8197.03,8199.15,8530646,853065728.0,1312],[20240826,8199.15,8198.72,8198.72,8194.3,8194.3,7616747,761675776.0,1313],[20240826,8194.3,8194.22,8196.94,8193.35,8193.53,6904045,690405376.0,1314],[20240826,8193.53,8193.41,8193.41,8190.37,8192.74,7395399,739540992.0,1315],[20240826,8192.74,8192.4,8193.28,8191.07,8192.59,8398758,839876608.0,1316],[20240826,8192.59,8192.2,8192.28,8189.88,8191.47,6752166,675217408.0,1317],[20240826,8191.47,8191.1,8196.09,8191.1,8194.22,7533356,753336320.0,1318],[20240826,8194.22,8193.95,8193.95,8190.14,8190.14,6256712,625672192.0,1319],[20240826,8190.14,8190.04,8190.04,8185.73,8187.32,8651070,865107968.0,1320],[20240826,8187.32,8187.34,8188.29,8186.46,8187.74,7620517,762052608.0,1321],[20240826,8187.74,8188.7,8188.7,8187.1,8188.24,6669098,666910720.0,1322],[20240826,8188.24,8187.86,8188.76,8186.82,8187.88,6100246,610025472.0,1323],[20240826,8187.88,8187.39,8187.39,8184.62,8185.18,6911253,691126272.0,1324],[20240826,8185.18,8185.28,8185.89,8184.09,8184.65,6253927,625393664.0,1325],[20240826,8184.65,8184.37,8185.77,8183.75,8185.6,6439394,643940352.0,1326],[20240826,8185.6,8185.74,8185.83,8181.76,8183.96,8526716,852672512.0,1327],[20240826,8183.96,8183.31,8184.12,8181.97,8182.71,7157994,715800576.0,1328],[20240826,8182.71,8183.83,8183.83,8181.93,8183.4,6735452,673546240.0,1329],[20240826,8183.4,8184.01,8188.23,8183.09,8187.64,9000705,900071424.0,1330],[20240826,8187.64,8187.3,8187.3,8183.55,8184.49,8222955,822296576.0,1331],[20240826,8184.49,8184.81,8184.81,8178.79,8178.79,11065744,1106575360.0,1332],[20240826,8178.79,8179.08,8179.89,8176.95,8177.62,8810321,881033216.0,1333],[20240826,8177.62,8180.0,8180.96,8177.31,8177.31,8188551,818855936.0,1334],[20240826,8177.31,8177.0,8177.0,8173.08,8173.55,9853164,985317376.0,1335],[20240826,8173.55,8172.76,8176.07,8170.9,8174.66,9882329,988233728.0,1336],[20240826,8174.66,8174.81,8174.88,8172.9,8173.3,7274320,727433216.0,1337],[20240826,8173.3,8173.2,8174.18,8171.73,8173.13,6841456,684146688.0,1338],[20240826,8173.13,8173.89,8175.25,8171.8,8172.05,7051009,705101824.0,1339],[20240826,8172.05,8171.34,8171.34,8166.77,8167.87,11446180,1144619008.0,1340],[20240826,8167.87,8168.23,8172.97,8168.23,8171.49,8828018,882802688.0,1341],[20240826,8171.49,8171.94,8171.94,8169.29,8169.76,6230989,623099904.0,1342],[20240826,8169.76,8169.36,8171.29,8168.94,8170.04,6581442,658145280.0,1343],[20240826,8170.04,8169.82,8170.65,8168.45,8169.65,6526722,652673024.0,1344],[20240826,8169.65,8169.72,8170.13,8168.24,8169.09,6164468,616448000.0,1345],[20240826,8169.09,8169.39,8170.16,8168.25,8168.77,6571777,657178624.0,1346],[20240826,8168.77,8168.47,8168.47,8166.34,8167.71,7770267,777027584.0,1347],[20240826,8167.71,8168.18,8179.13,8168.18,8179.13,10454949,1045495808.0,1348],[20240826,8179.13,8179.08,8179.08,8173.03,8173.42,7184372,718438400.0,1349],[20240826,8173.42,8173.71,8173.71,8171.87,8172.49,5813852,581386240.0,1350],[20240826,8172.49,8172.47,8172.47,8170.83,8172.47,6391226,639123456.0,1351],[20240826,8172.47,8172.08,8172.08,8169.16,8171.24,6564569,656457728.0,1352],[20240826,8171.24,8171.08,8171.1,8168.38,8169.44,7814832,781484032.0,1353],[20240826,8169.44,8169.5,8169.67,8167.4,8167.86,6875206,687521792.0,1354],[20240826,8167.86,8167.36,8171.24,8167.3,8170.77,7045931,704593920.0,1355],[20240826,8170.77,8171.4,8171.4,8169.17,8169.33,5799599,579960832.0,1356],[20240826,8169.33,8169.18,8170.97,8167.98,8170.61,5991454,599146496.0,1357],[20240826,8170.61,8170.27,8170.27,8167.47,8168.97,5547781,554778624.0,1358],[20240826,8168.97,8168.81,8169.38,8167.7,8169.15,6110402,611041280.0,1359],[20240826,8169.15,8169.18,8169.18,8167.34,8167.89,6578001,657801216.0,1400],[20240826,8167.89,8167.72,8170.36,8166.75,8170.31,6569812,656982016.0,1401],[20240826,8170.31,8170.03,8170.6,8169.18,8169.18,5815326,581533696.0,1402],[20240826,8169.18,8169.22,8171.35,8168.52,8171.35,5862186,586219520.0,1403],[20240826,8171.35,8171.4,8171.4,8168.7,8169.14,5127036,512704512.0,1404],[20240826,8169.14,8169.28,8170.02,8167.69,8170.02,5913793,591380480.0,1405],[20240826,8170.02,8169.69,8174.29,8169.69,8174.06,7058708,705871872.0,1406],[20240826,8174.06,8173.83,8173.83,8168.77,8169.57,7086072,708608000.0,1407],[20240826,8169.57,8169.69,8169.69,8167.91,8168.64,5937554,593756160.0,1408],[20240826,8168.64,8168.36,8168.36,8163.88,8166.73,10935489,1093550080.0,1409],[20240826,8166.73,8167.24,8183.86,8167.09,8183.37,12793602,1279361024.0,1410],[20240826,8183.37,8184.07,8186.77,8181.6,8186.77,8010127,801013760.0,1411],[20240826,8186.77,8187.29,8187.29,8183.6,8184.57,6736926,673693696.0,1412],[20240826,8184.57,8185.49,8187.16,8183.74,8184.55,6512304,651231232.0,1413],[20240826,8184.55,8184.57,8187.29,8182.9,8187.17,6156934,615694336.0,1414],[20240826,8187.17,8187.08,8187.08,8179.61,8182.13,7890688,789069824.0,1415],[20240826,8182.13,8181.92,8181.92,8175.6,8175.61,6713333,671334400.0,1416],[20240826,8175.61,8175.58,8175.58,8174.01,8174.28,6209036,620904448.0,1417],[20240826,8174.28,8173.51,8173.51,8168.87,8169.74,8635179,863518720.0,1418],[20240826,8169.74,8169.97,8171.03,8168.58,8170.56,5634609,563462144.0,1419],[20240826,8170.56,8170.86,8171.62,8170.31,8171.54,5278097,527810560.0,1420],[20240826,8171.54,8171.1,8171.51,8168.13,8171.51,6205268,620527616.0,1421],[20240826,8171.51,8171.3,8171.3,8168.5,8168.5,5426042,542605312.0,1422],[20240826,8168.5,8168.88,8180.27,8168.31,8180.27,8748392,874840064.0,1423],[20240826,8180.27,8180.58,8180.92,8177.87,8178.26,6324048,632406016.0,1424],[20240826,8178.26,8177.91,8181.23,8177.91,8179.84,6079437,607944704.0,1425],[20240826,8179.84,8180.35,8181.56,8178.08,8180.75,6290957,629096448.0,1426],[20240826,8180.75,8181.69,8182.35,8178.91,8180.66,6342729,634273792.0,1427],[20240826,8180.66,8180.81,8183.5,8179.94,8181.96,6422190,642220032.0,1428],[20240826,8181.96,8182.55,8185.44,8181.59,8185.44,7089185,708919296.0,1429],[20240826,8185.44,8185.78,8185.82,8182.44,8182.47,7678022,767803392.0,1430],[20240826,8182.47,8181.84,8183.13,8180.62,8183.1,7443077,744308736.0,1431],[20240826,8183.1,8183.59,8183.73,8180.71,8181.8,6659760,665976832.0,1432],[20240826,8181.8,8181.22,8184.2,8180.0,8184.2,7750934,775094272.0,1433],[20240826,8184.2,8184.0,8191.2,8183.26,8191.2,10251132,1025114112.0,1434],[20240826,8191.2,8190.99,8190.99,8187.3,8190.36,9161271,916127744.0,1435],[20240826,8190.36,8190.69,8192.21,8189.78,8191.9,8185110,818511872.0,1436],[20240826,8191.9,8193.09,8194.86,8192.07,8194.86,8424971,842498048.0,1437],[20240826,8194.86,8195.24,8197.01,8194.65,8196.28,9122275,912228352.0,1438],[20240826,8196.28,8196.48,8196.48,8191.31,8192.95,9530889,953090048.0,1439],[20240826,8192.95,8192.23,8194.57,8190.33,8190.33,8571444,857145344.0,1440],[20240826,8190.33,8190.46,8190.46,8186.66,8187.26,10769192,1076920320.0,1441],[20240826,8187.26,8187.1,8190.15,8185.83,8188.78,9558742,955875328.0,1442],[20240826,8188.78,8189.19,8189.92,8186.79,8189.41,9785497,978550784.0,1443],[20240826,8189.41,8189.8,8189.8,8187.31,8187.64,9034783,903479296.0,1444],[20240826,8187.64,8187.74,8189.15,8186.66,8187.68,9824166,982417408.0,1445],[20240826,8187.68,8187.45,8189.33,8186.29,8189.22,11067709,1106771968.0,1446],[20240826,8189.22,8188.87,8189.43,8186.96,8188.55,10757396,1075740672.0,1447],[20240826,8188.55,8188.6,8190.12,8187.41,8189.76,11746009,1174601728.0,1448],[20240826,8189.76,8189.49,8189.58,8187.47,8188.74,11799748,1179975680.0,1449],[20240826,8188.74,8188.37,8191.51,8187.28,8191.51,12698904,1269891072.0,1450],[20240826,8191.51,8191.21,8191.45,8188.6,8191.45,14199674,1419968512.0,1451],[20240826,8191.45,8190.75,8192.1,8189.49,8191.24,15843974,1584398336.0,1452],[20240826,8191.24,8192.14,8193.46,8190.74,8192.51,15191892,1519190016.0,1453],[20240826,8192.51,8192.58,8194.76,8191.55,8194.76,17553152,1755316224.0,1454],[20240826,8194.76,8193.95,8195.22,8193.21,8194.73,19108651,1910865920.0,1455],[20240826,8194.73,8194.42,8195.9,8193.69,8194.51,21907692,2190770176.0,1456],[20240826,8194.51,8194.03,8195.66,8194.03,8195.38,24884012,2488401920.0,1457],[20240826,8195.38,8195.01,8195.01,8195.01,8195.01,1922498,192249856.0,1458],[20240826,8195.01,8195.01,8195.01,8195.01,8195.01,0,0.0,1459],[20240826,8195.01,8194.69,8194.69,8194.65,8194.65,41656646,4165664768.0,1500],[20240827,8194.65,8161.68,8168.04,8148.49,8158.22,136905114,13690512384.0,931],[20240827,8158.22,8157.64,8161.6,8155.25,8155.25,62695547,6269555712.0,932],[20240827,8155.25,8155.23,8155.23,8147.37,8147.37,54970708,5497071616.0,933],[20240827,8147.37,8145.92,8147.22,8143.03,8143.14,48648121,4864813056.0,934],[20240827,8143.14,8143.07,8146.16,8138.88,8145.87,42601359,4260136960.0,935],[20240827,8145.87,8146.73,8146.73,8134.55,8134.55,42750106,4275011584.0,936],[20240827,8134.55,8134.11,8134.55,8131.83,8133.04,37213051,3721306112.0,937],[20240827,8133.04,8132.94,8140.69,8132.5,8139.34,35372268,3537227776.0,938],[20240827,8139.34,8137.79,8143.38,8137.24,8139.87,34193233,3419324416.0,939],[20240827,8139.87,8139.41,8143.85,8136.84,8143.85,34658907,3465891840.0,940],[20240827,8143.85,8144.04,8145.38,8137.87,8139.11,36255077,3625508864.0,941],[20240827,8139.11,8138.69,8139.47,8135.07,8138.59,29434296,2943430656.0,942],[20240827,8138.59,8138.79,8138.79,8134.77,8134.77,26947655,2694766592.0,943],[20240827,8134.77,8134.27,8137.46,8134.22,8134.69,25634030,2563403776.0,944],[20240827,8134.69,8135.1,8138.0,8134.24,8135.0,25596918,2559692800.0,945],[20240827,8135.0,8135.07,8135.07,8126.91,8126.93,24810939,2481094656.0,946],[20240827,8126.93,8128.09,8136.25,8128.09,8134.83,22648740,2264875008.0,947],[20240827,8134.83,8134.83,8139.26,8134.83,8137.23,20542330,2054234112.0,948],[20240827,8137.23,8136.74,8140.83,8136.1,8136.53,21322785,2132279296.0,949],[20240827,8136.53,8136.4,8139.1,8135.91,8138.71,20534466,2053447680.0,950],[20240827,8138.71,8137.36,8137.36,8125.99,8128.92,28904151,2890416128.0,951],[20240827,8128.92,8129.77,8134.23,8129.77,8133.76,18848309,1884831744.0,952],[20240827,8133.76,8134.08,8135.66,8126.98,8127.06,20025334,2002534400.0,953],[20240827,8127.06,8126.94,8131.88,8126.94,8131.88,17515225,1751523328.0,954],[20240827,8131.88,8131.72,8134.81,8131.36,8132.88,18844784,1884479488.0,955],[20240827,8132.88,8133.23,8133.23,8128.01,8128.01,18948740,1894875136.0,956],[20240827,8128.01,8127.65,8132.45,8126.92,8132.45,17823571,1782358016.0,957],[20240827,8132.45,8132.25,8141.23,8132.09,8141.23,16897873,1689788416.0,958],[20240827,8141.23,8141.54,8141.54,8135.47,8135.59,19878863,1987887104.0,959],[20240827,8135.59,8135.3,8135.85,8129.33,8129.33,22856245,2285625344.0,1000],[20240827,8129.33,8127.58,8127.58,8118.1,8118.1,34222398,3422240768.0,1001],[20240827,8118.1,8117.12,8120.45,8114.01,8118.92,23027701,2302771200.0,1002],[20240827,8118.92,8118.57,8118.57,8115.26,8115.26,19825124,1982513152.0,1003],[20240827,8115.26,8115.6,8117.62,8113.2,8114.74,19357196,1935720448.0,1004],[20240827,8114.74,8114.5,8114.5,8110.79,8111.7,16638186,1663819776.0,1005],[20240827,8111.7,8111.19,8113.82,8109.19,8109.19,16784823,1678483456.0,1006],[20240827,8109.19,8109.53,8109.59,8106.87,8108.94,17112588,1711259648.0,1007],[20240827,8108.94,8108.41,8110.16,8107.28,8108.36,13115626,1311563776.0,1008],[20240827,8108.36,8107.55,8115.26,8107.55,8114.48,15257509,1525751808.0,1009],[20240827,8114.48,8113.9,8115.32,8110.22,8115.32,14514905,1451491328.0,1010],[20240827,8115.32,8116.3,8119.98,8115.83,8119.88,12906242,1290625024.0,1011],[20240827,8119.88,8120.47,8124.72,8119.6,8119.67,15754026,1575403520.0,1012],[20240827,8119.67,8119.6,8119.88,8113.8,8114.69,13351475,1335148544.0,1013],[20240827,8114.69,8115.08,8115.08,8108.2,8108.2,11894692,1189470208.0,1014],[20240827,8108.2,8107.84,8107.84,8104.3,8104.51,12228680,1222868992.0,1015],[20240827,8104.51,8104.52,8104.68,8101.77,8104.68,14451253,1445126144.0,1016],[20240827,8104.68,8104.84,8106.77,8103.96,8106.01,12665068,1266507776.0,1017],[20240827,8106.01,8106.38,8106.38,8104.61,8105.02,9967359,996737024.0,1018],[20240827,8105.02,8105.38,8110.01,8105.38,8109.36,11550711,1155072000.0,1019],[20240827,8109.36,8109.48,8114.4,8108.28,8114.4,10376141,1037615104.0,1020],[20240827,8114.4,8113.77,8113.77,8110.82,8113.71,11618704,1161871360.0,1021],[20240827,8113.71,8115.59,8117.18,8112.32,8112.33,12978332,1297833984.0,1022],[20240827,8112.33,8112.27,8113.45,8112.2,8112.2,9418744,941875200.0,1023],[20240827,8112.2,8112.14,8112.14,8107.42,8108.59,12066397,1206640640.0,1024],[20240827,8108.59,8108.63,8114.32,8107.71,8111.78,12677521,1267752960.0,1025],[20240827,8111.78,8111.04,8111.27,8109.38,8110.87,9946225,994623488.0,1026],[20240827,8110.87,8110.81,8111.68,8108.56,8111.68,9273415,927342592.0,1027],[20240827,8111.68,8111.91,8117.77,8111.48,8116.81,11316583,1131659264.0,1028],[20240827,8116.81,8116.57,8116.84,8111.69,8111.69,9823673,982368256.0,1029],[20240827,8111.69,8112.76,8113.01,8110.83,8113.01,8712020,871202816.0,1030],[20240827,8113.01,8113.29,8113.29,8110.55,8111.26,8792302,879230976.0,1031],[20240827,8111.26,8110.97,8113.38,8110.97,8112.89,9231719,923172864.0,1032],[20240827,8112.89,8113.05,8118.15,8111.11,8118.15,10439384,1043939328.0,1033],[20240827,8118.15,8118.53,8121.29,8117.97,8118.54,11079670,1107968000.0,1034],[20240827,8118.54,8118.19,8118.19,8113.48,8113.48,8033885,803389440.0,1035],[20240827,8113.48,8112.97,8116.26,8112.78,8113.69,9366888,936689664.0,1036],[20240827,8113.69,8113.91,8115.06,8113.36,8115.06,9418823,941883392.0,1037],[20240827,8115.06,8115.3,8121.89,8115.3,8121.55,9844482,984449024.0,1038],[20240827,8121.55,8120.53,8120.53,8117.12,8118.48,7410802,741081088.0,1039],[20240827,8118.48,8117.9,8119.5,8117.63,8117.8,7512220,751222784.0,1040],[20240827,8117.8,8118.05,8120.84,8117.31,8117.31,8384503,838451200.0,1041],[20240827,8117.31,8117.12,8117.39,8113.15,8113.15,7080170,708018176.0,1042],[20240827,8113.15,8113.46,8114.69,8113.03,8113.03,6937468,693747712.0,1043],[20240827,8113.03,8113.11,8113.11,8108.68,8111.27,11658519,1165852672.0,1044],[20240827,8111.27,8111.59,8111.59,8109.76,8110.71,7581519,758153216.0,1045],[20240827,8110.71,8110.46,8113.54,8110.2,8113.54,7150950,715096064.0,1046],[20240827,8113.54,8115.94,8123.15,8115.94,8123.15,12387441,1238745088.0,1047],[20240827,8123.15,8123.14,8128.18,8120.94,8120.94,12269969,1226997760.0,1048],[20240827,8120.94,8120.66,8122.55,8119.37,8122.02,7741266,774127616.0,1049],[20240827,8122.02,8121.57,8121.84,8120.0,8120.18,7555310,755531776.0,1050],[20240827,8120.18,8120.93,8131.57,8120.45,8131.57,11844147,1184415744.0,1051],[20240827,8131.57,8131.85,8131.85,8127.74,8130.81,11155036,1115504640.0,1052],[20240827,8130.81,8130.97,8131.47,8129.31,8130.42,8924357,892436480.0,1053],[20240827,8130.42,8131.12,8132.4,8129.22,8129.22,9089508,908951552.0,1054],[20240827,8129.22,8127.61,8127.61,8124.7,8126.79,9430458,943046656.0,1055],[20240827,8126.79,8126.99,8126.99,8123.92,8124.37,10073692,1007370240.0,1056],[20240827,8124.37,8124.37,8125.66,8122.08,8122.08,7847270,784728064.0,1057],[20240827,8122.08,8120.74,8123.67,8120.74,8122.99,8895192,889520128.0,1058],[20240827,8122.99,8123.32,8123.32,8118.38,8119.07,8215911,821592064.0,1059],[20240827,8119.07,8119.89,8123.41,8119.89,8123.41,9324616,932462592.0,1100],[20240827,8123.41,8123.22,8123.22,8120.42,8120.91,8637309,863731712.0,1101],[20240827,8120.91,8120.94,8123.73,8120.52,8122.47,9665894,966590464.0,1102],[20240827,8122.47,8122.08,8124.22,8120.3,8122.26,9859717,985972736.0,1103],[20240827,8122.26,8122.39,8122.39,8119.09,8120.48,9466993,946700288.0,1104],[20240827,8120.48,8121.24,8121.24,8118.97,8118.97,8950571,895057920.0,1105],[20240827,8118.97,8118.89,8119.3,8116.83,8117.9,9679329,967933952.0,1106],[20240827,8117.9,8117.88,8118.21,8115.31,8116.15,7693755,769376256.0,1107],[20240827,8116.15,8116.53,8117.38,8115.79,8116.17,7316920,731693056.0,1108],[20240827,8116.17,8116.73,8118.17,8113.43,8118.17,9460602,946061312.0,1109],[20240827,8118.17,8118.09,8118.41,8115.29,8115.38,7556129,755613696.0,1110],[20240827,8115.38,8115.4,8115.4,8111.09,8111.09,8715786,871579648.0,1111],[20240827,8111.09,8111.38,8114.89,8110.95,8110.95,9217628,921763840.0,1112],[20240827,8110.95,8111.14,8111.14,8107.63,8107.63,9268255,926826496.0,1113],[20240827,8107.63,8107.51,8108.67,8106.19,8106.19,8717262,871727104.0,1114],[20240827,8106.19,8106.72,8109.85,8106.72,8106.97,7894293,789430272.0,1115],[20240827,8106.97,8107.33,8107.33,8105.28,8105.58,6754294,675430400.0,1116],[20240827,8105.58,8105.62,8114.52,8105.62,8114.52,9868727,986873856.0,1117],[20240827,8114.52,8114.68,8117.35,8114.68,8117.08,6046669,604667904.0,1118],[20240827,8117.08,8116.86,8117.68,8116.04,8117.68,5613806,561381376.0,1119],[20240827,8117.68,8119.19,8123.94,8118.87,8123.47,8011933,801193984.0,1120],[20240827,8123.47,8124.11,8130.01,8124.11,8128.0,9057391,905740288.0,1121],[20240827,8128.0,8128.38,8135.91,8128.38,8130.02,8184452,818446336.0,1122],[20240827,8130.02,8129.46,8129.46,8124.91,8124.91,6450699,645070848.0,1123],[20240827,8124.91,8124.99,8129.73,8124.99,8129.73,5762080,576208896.0,1124],[20240827,8129.73,8129.26,8134.61,8129.26,8131.08,6971546,697155584.0,1125],[20240827,8131.08,8131.6,8138.39,8131.4,8138.39,9130958,913096704.0,1126],[20240827,8138.39,8137.5,8137.99,8131.4,8131.4,9163072,916307968.0,1127],[20240827,8131.4,8131.34,8134.52,8128.14,8128.34,6684498,668450816.0,1128],[20240827,8128.34,8128.02,8131.24,8127.61,8127.79,5871854,587186176.0,1129],[20240827,8127.79,8127.37,8127.88,8124.58,8124.71,6753474,675348480.0,1130],[20240827,8124.71,8124.85,8124.85,8115.76,8115.76,22247987,2224799744.0,1301],[20240827,8115.76,8116.44,8116.96,8111.88,8114.57,10362707,1036271616.0,1302],[20240827,8114.57,8113.43,8113.43,8108.38,8109.46,7797627,779763712.0,1303],[20240827,8109.46,8110.09,8110.09,8107.08,8107.34,7389338,738934784.0,1304],[20240827,8107.34,8107.15,8114.36,8106.37,8110.87,7884793,788480000.0,1305],[20240827,8110.87,8110.77,8110.77,8108.86,8109.78,5948694,594870272.0,1306],[20240827,8109.78,8109.52,8109.52,8107.51,8107.91,5913468,591347712.0,1307],[20240827,8107.91,8108.83,8113.33,8108.23,8113.04,6487563,648757248.0,1308],[20240827,8113.04,8112.04,8112.36,8108.89,8108.89,5420310,542031872.0,1309],[20240827,8108.89,8108.9,8110.42,8108.45,8110.38,6293252,629325824.0,1310],[20240827,8110.38,8110.76,8113.66,8110.15,8113.52,5652961,565297152.0,1311],[20240827,8113.52,8113.87,8115.5,8113.73,8114.15,5929195,592920576.0,1312],[20240827,8114.15,8114.39,8114.78,8113.12,8114.1,5065921,506593280.0,1313],[20240827,8114.1,8114.25,8117.2,8113.76,8116.15,6236557,623656960.0,1314],[20240827,8116.15,8115.58,8115.58,8112.24,8112.28,6271620,627163136.0,1315],[20240827,8112.28,8111.62,8112.56,8111.07,8112.19,5876934,587694080.0,1316],[20240827,8112.19,8111.56,8116.83,8111.21,8115.88,6865870,686587904.0,1317],[20240827,8115.88,8115.4,8115.75,8113.42,8113.54,5586934,558694400.0,1318],[20240827,8113.54,8113.12,8114.31,8110.95,8114.31,6397615,639762432.0,1319],[20240827,8114.31,8113.55,8118.38,8113.55,8115.78,9540883,954089472.0,1320],[20240827,8115.78,8115.86,8119.25,8115.86,8117.36,7653446,765345792.0,1321],[20240827,8117.36,8117.36,8117.36,8115.33,8115.34,6713007,671301632.0,1322],[20240827,8115.34,8115.37,8119.4,8114.8,8117.84,8202312,820232192.0,1323],[20240827,8117.84,8117.72,8117.72,8113.9,8113.97,6757902,675790848.0,1324],[20240827,8113.97,8114.39,8114.39,8112.74,8112.74,5628223,562823168.0,1325],[20240827,8112.74,8113.07,8113.07,8109.82,8109.86,6941563,694157312.0,1326],[20240827,8109.86,8109.97,8110.73,8109.4,8109.66,6220995,622100480.0,1327],[20240827,8109.66,8109.39,8110.03,8108.43,8108.52,5250081,525008896.0,1328],[20240827,8108.52,8108.1,8108.58,8107.65,8108.13,5536144,553615360.0,1329],[20240827,8108.13,8108.42,8109.54,8107.96,8108.47,5486335,548634624.0,1330],[20240827,8108.47,8108.31,8108.56,8106.54,8108.19,7439474,743948288.0,1331],[20240827,8108.19,8107.85,8109.12,8107.22,8109.02,5463726,546373632.0,1332],[20240827,8109.02,8109.45,8110.97,8107.94,8110.97,5906915,590692352.0,1333],[20240827,8110.97,8110.65,8111.3,8109.78,8109.94,5289074,528908288.0,1334],[20240827,8109.94,8110.45,8111.17,8109.74,8110.44,4967293,496730112.0,1335],[20240827,8110.44,8110.33,8110.87,8109.93,8110.54,5540566,554057728.0,1336],[20240827,8110.54,8110.6,8110.6,8107.49,8107.49,5762081,576208896.0,1337],[20240827,8107.49,8107.37,8108.29,8106.3,8108.1,6080583,608059392.0,1338],[20240827,8108.1,8107.53,8119.31,8106.75,8117.49,10014546,1001455616.0,1339],[20240827,8117.49,8117.73,8118.74,8111.25,8111.74,7039705,703971328.0,1340],[20240827,8111.74,8112.11,8112.11,8107.57,8107.87,6335354,633536512.0,1341],[20240827,8107.87,8107.71,8107.71,8105.35,8105.59,6313727,631373824.0,1342],[20240827,8105.59,8105.39,8105.54,8104.72,8105.42,6388274,638828544.0,1343],[20240827,8105.42,8105.05,8107.92,8104.94,8107.92,6190196,619020288.0,1344],[20240827,8107.92,8107.69,8108.39,8107.04,8107.28,5996536,599654400.0,1345],[20240827,8107.28,8107.5,8108.09,8103.43,8103.66,8339938,833994752.0,1346],[20240827,8103.66,8104.14,8109.66,8104.14,8109.61,7764859,776486912.0,1347],[20240827,8109.61,8109.72,8109.72,8106.94,8106.94,5702933,570294272.0,1348],[20240827,8106.94,8107.13,8107.13,8105.76,8106.24,5878898,587890688.0,1349],[20240827,8106.24,8106.0,8106.0,8105.07,8105.35,6244916,624492544.0,1350],[20240827,8105.35,8105.51,8107.36,8104.69,8107.04,6405968,640598016.0,1351],[20240827,8107.04,8107.05,8107.05,8104.33,8104.57,5981954,598196224.0,1352],[20240827,8104.57,8104.4,8108.92,8103.87,8108.92,7303815,730382336.0,1353],[20240827,8108.92,8108.3,8108.74,8105.3,8105.85,6627482,662749184.0,1354],[20240827,8105.85,8105.73,8105.73,8104.62,8105.1,5786657,578666496.0,1355],[20240827,8105.1,8104.81,8108.19,8103.76,8107.63,6584885,658489344.0,1356],[20240827,8107.63,8106.89,8106.95,8104.54,8104.54,6655173,665518080.0,1357],[20240827,8104.54,8104.59,8108.45,8104.2,8108.45,6852927,685293568.0,1358],[20240827,8108.45,8108.44,8108.44,8105.38,8105.38,6226896,622690304.0,1359],[20240827,8105.38,8104.91,8106.05,8104.44,8104.91,6842278,684228608.0,1400],[20240827,8104.91,8104.43,8104.87,8102.19,8103.24,9274808,927481856.0,1401],[20240827,8103.24,8103.1,8104.24,8102.63,8103.31,7468801,746881024.0,1402],[20240827,8103.31,8103.58,8111.29,8103.16,8108.97,10759036,1075904512.0,1403],[20240827,8108.97,8109.01,8109.69,8108.31,8108.99,5933128,593313792.0,1404],[20240827,8108.99,8108.79,8121.61,8108.79,8120.34,11699478,1169948672.0,1405],[20240827,8120.34,8119.47,8120.23,8112.91,8113.96,9331006,933101568.0,1406],[20240827,8113.96,8113.13,8113.13,8108.21,8108.7,7309056,730906624.0,1407],[20240827,8108.7,8108.74,8109.81,8108.42,8108.8,5159150,515915776.0,1408],[20240827,8108.8,8109.12,8109.12,8106.94,8107.23,5584641,558465024.0,1409],[20240827,8107.23,8107.15,8107.15,8104.57,8104.57,5905275,590528512.0,1410],[20240827,8104.57,8104.55,8104.55,8103.06,8103.53,7024959,702496768.0,1411],[20240827,8103.53,8103.71,8103.93,8102.4,8102.4,7405396,740540416.0,1412],[20240827,8102.4,8101.85,8101.92,8100.41,8100.46,7036428,703643648.0,1413],[20240827,8100.46,8099.94,8100.97,8097.05,8100.97,9814663,981467136.0,1414],[20240827,8100.97,8100.05,8100.05,8095.72,8095.72,8244091,824410112.0,1415],[20240827,8095.72,8095.92,8095.92,8092.13,8092.13,11804172,1180418048.0,1416],[20240827,8092.13,8092.23,8100.48,8092.17,8100.48,12978412,1297842176.0,1417],[20240827,8100.48,8101.41,8105.07,8101.41,8103.26,8676794,867680256.0,1418],[20240827,8103.26,8103.59,8105.3,8103.11,8104.0,6129900,612990976.0,1419],[20240827,8104.0,8103.62,8105.09,8103.24,8104.38,5776824,577683456.0,1420],[20240827,8104.38,8104.48,8107.44,8104.26,8106.4,7998494,799850496.0,1421],[20240827,8106.4,8105.4,8105.4,8101.59,8101.94,6856532,685654016.0,1422],[20240827,8101.94,8101.23,8102.5,8101.15,8101.28,6793290,679329792.0,1423],[20240827,8101.28,8101.3,8103.75,8101.05,8102.14,7062804,706281472.0,1424],[20240827,8102.14,8102.08,8102.23,8100.57,8101.8,6416947,641695744.0,1425],[20240827,8101.8,8101.76,8102.27,8100.11,8100.73,7143415,714342400.0,1426],[20240827,8100.73,8100.74,8101.68,8099.49,8099.49,6561946,656195584.0,1427],[20240827,8099.49,8099.19,8107.55,8099.09,8104.35,8045681,804569088.0,1428],[20240827,8104.35,8103.75,8103.75,8101.62,8101.62,6491167,649117696.0,1429],[20240827,8101.62,8100.6,8100.6,8097.9,8097.9,8121866,812187648.0,1430],[20240827,8097.9,8097.86,8099.53,8095.88,8098.64,11014953,1101496320.0,1431],[20240827,8098.64,8098.54,8098.92,8095.19,8098.92,8710053,871006208.0,1432],[20240827,8098.92,8096.56,8099.56,8094.95,8098.76,10057473,1005748224.0,1433],[20240827,8098.76,8098.36,8098.36,8095.13,8095.13,8299634,829964288.0,1434],[20240827,8095.13,8094.56,8094.93,8092.51,8094.24,10070252,1007026176.0,1435],[20240827,8094.24,8095.1,8095.1,8090.81,8091.04,9584958,958496768.0,1436],[20240827,8091.04,8090.53,8091.84,8088.9,8089.85,10317324,1031733248.0,1437],[20240827,8089.85,8089.35,8090.7,8088.19,8089.0,11463382,1146339328.0,1438],[20240827,8089.0,8088.61,8088.61,8084.97,8084.97,10649918,1064992768.0,1439],[20240827,8084.97,8084.08,8094.58,8084.04,8094.58,15200246,1520025600.0,1440],[20240827,8094.58,8094.56,8097.63,8094.56,8096.52,10965311,1096531968.0,1441],[20240827,8096.52,8097.5,8099.13,8096.29,8098.98,10108920,1010892800.0,1442],[20240827,8098.98,8098.57,8098.57,8095.24,8096.5,10460354,1046036480.0,1443],[20240827,8096.5,8095.55,8095.64,8092.99,8093.73,10658436,1065844736.0,1444],[20240827,8093.73,8093.47,8095.57,8090.36,8090.55,12146105,1214611456.0,1445],[20240827,8090.55,8090.63,8098.91,8090.63,8098.2,14248336,1424834560.0,1446],[20240827,8098.2,8097.55,8098.25,8095.08,8097.03,11940813,1194082304.0,1447],[20240827,8097.03,8097.07,8100.05,8096.77,8100.05,12371220,1237123072.0,1448],[20240827,8100.05,8099.24,8102.49,8099.02,8101.13,13780245,1378025472.0,1449],[20240827,8101.13,8101.14,8103.21,8100.3,8102.65,12833249,1283325952.0,1450],[20240827,8102.65,8102.25,8105.65,8102.25,8105.44,15227935,1522794496.0,1451],[20240827,8105.44,8104.48,8106.09,8101.76,8105.44,17194018,1719402496.0,1452],[20240827,8105.44,8104.92,8107.99,8104.25,8107.99,15016253,1501626368.0,1453],[20240827,8107.99,8106.96,8106.98,8104.23,8105.31,15747308,1574731776.0,1454],[20240827,8105.31,8104.32,8106.7,8104.32,8106.35,18773761,1877377024.0,1455],[20240827,8106.35,8105.67,8106.53,8104.2,8105.76,20915149,2091515904.0,1456],[20240827,8105.76,8105.31,8107.55,8105.31,8107.55,24181464,2418147328.0,1457],[20240827,8107.55,8106.91,8106.92,8106.91,8106.92,1834352,183435264.0,1458],[20240827,8106.92,8106.92,8106.92,8106.92,8106.92,0,0.0,1459],[20240827,8106.92,8106.92,8106.92,8103.76,8103.76,37422694,3742269440.0,1500],[20240828,8103.76,8071.86,8090.04,8071.86,8089.58,115888639,11588865024.0,931],[20240828,8089.58,8088.17,8094.27,8083.99,8094.27,63192700,6319270912.0,932],[20240828,8094.27,8094.23,8094.23,8082.52,8088.97,52320760,5232076800.0,933],[20240828,8088.97,8089.31,8097.15,8089.31,8092.44,45711411,4571142144.0,934],[20240828,8092.44,8093.09,8096.16,8088.78,8088.78,42060071,4206008320.0,935],[20240828,8088.78,8087.09,8087.09,8078.52,8083.45,41391546,4139155456.0,936],[20240828,8083.45,8082.18,8082.18,8072.11,8074.28,33106072,3310608384.0,937],[20240828,8074.28,8074.18,8084.39,8074.18,8078.37,30931222,3093123072.0,938],[20240828,8078.37,8079.49,8081.15,8073.6,8073.6,29733182,2973319168.0,939],[20240828,8073.6,8072.89,8073.09,8068.94,8072.0,28120587,2812059648.0,940],[20240828,8072.0,8070.9,8071.03,8066.13,8066.89,28850454,2885046272.0,941],[20240828,8066.89,8067.0,8067.29,8062.2,8062.94,29151060,2915106816.0,942],[20240828,8062.94,8063.63,8067.55,8062.33,8067.5,26969488,2696949760.0,943],[20240828,8067.5,8067.14,8073.92,8066.62,8073.71,24319541,2431954944.0,944],[20240828,8073.71,8073.06,8073.06,8067.48,8072.15,26155202,2615521280.0,945],[20240828,8072.15,8071.25,8072.02,8070.09,8070.09,24411126,2441113600.0,946],[20240828,8070.09,8070.21,8077.54,8069.96,8077.54,24699567,2469957632.0,947],[20240828,8077.54,8078.31,8080.03,8075.23,8076.3,21846417,2184642560.0,948],[20240828,8076.3,8076.04,8076.04,8071.17,8071.58,21041880,2104188928.0,949],[20240828,8071.58,8070.98,8070.98,8064.18,8064.18,19772119,1977212928.0,950],[20240828,8064.18,8062.46,8062.46,8054.11,8054.11,24580005,2458001408.0,951],[20240828,8054.11,8053.73,8057.74,8053.27,8056.89,21265276,2126528512.0,952],[20240828,8056.89,8056.43,8067.21,8056.43,8065.52,19725344,1972535296.0,953],[20240828,8065.52,8064.66,8064.72,8056.91,8064.72,17780891,1778089984.0,954],[20240828,8064.72,8064.2,8074.28,8064.2,8068.19,22780797,2278080512.0,955],[20240828,8068.19,8067.57,8067.57,8062.46,8064.32,17135280,1713528832.0,956],[20240828,8064.32,8063.23,8064.95,8060.81,8064.38,14962513,1496252416.0,957],[20240828,8064.38,8064.55,8065.88,8064.32,8064.32,14235638,1423564800.0,958],[20240828,8064.32,8065.03,8065.31,8063.05,8065.09,13606329,1360633856.0,959],[20240828,8065.09,8064.32,8065.5,8063.39,8063.39,13806050,1380605952.0,1000],[20240828,8063.39,8063.33,8063.33,8057.58,8059.02,19310094,1931010048.0,1001],[20240828,8059.02,8059.77,8063.48,8054.76,8055.3,18833809,1883381760.0,1002],[20240828,8055.3,8054.98,8054.98,8048.45,8048.65,16869449,1686945792.0,1003],[20240828,8048.65,8049.82,8051.46,8048.07,8048.68,17330658,1733066752.0,1004],[20240828,8048.68,8048.07,8048.29,8044.69,8046.61,17885504,1788551168.0,1005],[20240828,8046.61,8045.84,8056.61,8045.84,8054.25,25133949,2513395712.0,1006],[20240828,8054.25,8052.62,8052.62,8047.34,8048.24,17827749,1782775808.0,1007],[20240828,8048.24,8048.16,8057.23,8048.16,8055.27,17476230,1747623936.0,1008],[20240828,8055.27,8055.25,8055.25,8051.82,8052.47,13857579,1385758720.0,1009],[20240828,8052.47,8052.84,8056.03,8052.45,8056.03,12987667,1298767872.0,1010],[20240828,8056.03,8055.87,8056.18,8051.83,8051.83,14355732,1435574272.0,1011],[20240828,8051.83,8051.79,8053.87,8051.32,8052.0,12910257,1291026432.0,1012],[20240828,8052.0,8051.19,8055.06,8049.67,8053.29,14542101,1454211072.0,1013],[20240828,8053.29,8053.08,8056.37,8052.83,8056.32,11186250,1118625792.0,1014],[20240828,8056.32,8055.48,8055.48,8048.2,8048.2,14416190,1441619968.0,1015],[20240828,8048.2,8047.85,8049.07,8046.08,8047.09,12020361,1202036736.0,1016],[20240828,8047.09,8046.97,8054.26,8046.38,8048.65,16459274,1645928448.0,1017],[20240828,8048.65,8048.38,8058.93,8048.38,8058.54,14576751,1457676288.0,1018],[20240828,8058.54,8058.09,8058.57,8055.06,8056.39,10400389,1040039936.0,1019],[20240828,8056.39,8056.42,8058.84,8056.42,8056.93,10684160,1068417024.0,1020],[20240828,8056.93,8056.41,8058.01,8056.15,8058.01,11227946,1122795520.0,1021],[20240828,8058.01,8059.76,8060.4,8055.48,8055.48,12971942,1297195008.0,1022],[20240828,8055.48,8055.22,8055.58,8053.23,8053.23,10064188,1006419968.0,1023],[20240828,8053.23,8052.88,8056.29,8052.88,8055.82,8892899,889290752.0,1024],[20240828,8055.82,8055.99,8055.99,8053.45,8053.45,9689816,968982528.0,1025],[20240828,8053.45,8053.41,8053.41,8049.67,8049.67,11481322,1148133376.0,1026],[20240828,8049.67,8049.56,8050.73,8047.72,8049.17,9615024,961503232.0,1027],[20240828,8049.17,8048.86,8049.34,8046.96,8048.2,9944341,994435072.0,1028],[20240828,8048.2,8048.38,8049.31,8047.58,8047.81,8861933,886194176.0,1029],[20240828,8047.81,8048.07,8048.51,8047.18,8047.18,8388269,838828032.0,1030],[20240828,8047.18,8046.98,8046.98,8042.66,8042.66,11448802,1144881152.0,1031],[20240828,8042.66,8041.63,8041.63,8037.59,8039.68,11558983,1155899392.0,1032],[20240828,8039.68,8041.55,8044.36,8040.07,8040.07,10819737,1081974784.0,1033],[20240828,8040.07,8040.22,8040.74,8038.9,8038.94,7968349,796835840.0,1034],[20240828,8038.94,8038.73,8039.39,8037.23,8037.23,8913051,891305984.0,1035],[20240828,8037.23,8036.95,8050.44,8036.4,8050.44,13575361,1357537280.0,1036],[20240828,8050.44,8051.03,8067.38,8048.61,8067.38,16820134,1682014208.0,1037],[20240828,8067.38,8067.3,8069.18,8061.93,8064.23,12658103,1265811456.0,1038],[20240828,8064.23,8064.35,8064.35,8059.9,8062.3,9101302,910131200.0,1039],[20240828,8062.3,8062.5,8062.5,8060.59,8061.74,7268751,726876160.0,1040],[20240828,8061.74,8061.86,8064.56,8059.6,8062.67,7893477,789348352.0,1041],[20240828,8062.67,8062.25,8062.25,8054.42,8054.85,8967610,896761856.0,1042],[20240828,8054.85,8054.41,8054.41,8052.42,8052.42,7118674,711868416.0,1043],[20240828,8052.42,8052.95,8060.11,8052.23,8055.98,7843995,784400384.0,1044],[20240828,8055.98,8055.76,8060.78,8054.21,8059.57,7977852,797786112.0,1045],[20240828,8059.57,8060.0,8067.12,8060.0,8067.12,9878562,987856896.0,1046],[20240828,8067.12,8066.01,8076.31,8066.01,8076.31,16040583,1604059136.0,1047],[20240828,8076.31,8077.16,8085.61,8077.16,8085.05,18518991,1851899904.0,1048],[20240828,8085.05,8085.22,8089.81,8084.88,8086.91,16172473,1617248256.0,1049],[20240828,8086.91,8086.27,8086.27,8074.33,8074.33,14323863,1432387584.0,1050],[20240828,8074.33,8074.28,8084.26,8074.28,8081.35,14134631,1413464064.0,1051],[20240828,8081.35,8081.21,8082.69,8079.35,8081.07,11814985,1181499392.0,1052],[20240828,8081.07,8081.83,8097.9,8081.83,8097.9,15154208,1515421696.0,1053],[20240828,8097.9,8098.31,8098.31,8092.37,8095.47,16370554,1637056512.0,1054],[20240828,8095.47,8095.73,8095.73,8090.82,8090.82,10397932,1039794176.0,1055],[20240828,8090.82,8089.07,8089.23,8086.19,8089.23,11408006,1140801536.0,1056],[20240828,8089.23,8088.79,8089.64,8087.06,8089.09,8523111,852312064.0,1057],[20240828,8089.09,8088.38,8088.38,8079.28,8079.28,9959333,995934208.0,1058],[20240828,8079.28,8079.26,8079.26,8076.55,8077.6,7361320,736133120.0,1059],[20240828,8077.6,8077.01,8079.4,8076.32,8077.84,7576609,757661696.0,1100],[20240828,8077.84,8078.23,8081.24,8078.23,8078.56,7805983,780599296.0,1101],[20240828,8078.56,8078.83,8085.31,8078.75,8080.13,12095807,1209581568.0,1102],[20240828,8080.13,8079.24,8079.24,8070.97,8072.2,12358277,1235828736.0,1103],[20240828,8072.2,8073.22,8077.86,8073.22,8076.54,8112204,811220992.0,1104],[20240828,8076.54,8076.78,8076.78,8073.37,8073.37,8805079,880508928.0,1105],[20240828,8073.37,8073.45,8073.57,8068.72,8068.72,7142597,714260480.0,1106],[20240828,8068.72,8069.06,8077.06,8068.21,8077.06,7514841,751484928.0,1107],[20240828,8077.06,8076.57,8076.57,8070.1,8070.1,7842352,784236544.0,1108],[20240828,8070.1,8069.91,8069.91,8067.67,8067.67,7273503,727351296.0,1109],[20240828,8067.67,8067.77,8067.77,8065.24,8065.8,7491575,749158400.0,1110],[20240828,8065.8,8066.33,8066.39,8064.7,8064.97,7229102,722911232.0,1111],[20240828,8064.97,8064.97,8067.29,8064.71,8067.29,7077389,707739648.0,1112],[20240828,8067.29,8067.03,8067.03,8062.7,8062.7,8008817,800882688.0,1113],[20240828,8062.7,8062.07,8065.21,8062.07,8064.68,6660741,666075136.0,1114],[20240828,8064.68,8064.6,8066.65,8063.93,8066.65,5974744,597475328.0,1115],[20240828,8066.65,8066.48,8068.33,8063.48,8064.02,7620517,762052608.0,1116],[20240828,8064.02,8064.11,8067.87,8063.92,8067.36,6023075,602308608.0,1117],[20240828,8067.36,8066.9,8067.66,8065.23,8065.23,5343796,534380544.0,1118],[20240828,8065.23,8063.75,8065.22,8062.16,8064.71,6889462,688947200.0,1119],[20240828,8064.71,8065.74,8066.05,8063.96,8064.18,5505507,550551552.0,1120],[20240828,8064.18,8063.88,8065.72,8062.67,8064.28,6080094,608010240.0,1121],[20240828,8064.28,8064.29,8065.56,8063.78,8064.22,4767569,476758016.0,1122],[20240828,8064.22,8064.24,8065.98,8063.91,8064.12,4753809,475381760.0,1123],[20240828,8064.12,8064.36,8064.72,8063.81,8063.81,4338639,433864704.0,1124],[20240828,8063.81,8063.54,8063.69,8062.13,8063.15,5023486,502349824.0,1125],[20240828,8063.15,8066.85,8074.18,8066.85,8070.03,8158568,815857664.0,1126],[20240828,8070.03,8071.3,8071.67,8069.34,8071.67,4597669,459767808.0,1127],[20240828,8071.67,8072.08,8072.93,8069.04,8069.12,5494854,549486592.0,1128],[20240828,8069.12,8069.42,8071.27,8068.05,8068.58,4537215,453722112.0,1129],[20240828,8068.58,8068.29,8069.06,8065.17,8065.17,5787147,578715648.0,1130],[20240828,8065.17,8066.09,8066.09,8051.82,8053.95,28775538,2877554688.0,1301],[20240828,8053.95,8054.62,8058.19,8054.45,8057.92,10076806,1007681536.0,1302],[20240828,8057.92,8056.98,8057.11,8055.21,8055.23,7158652,715866112.0,1303],[20240828,8055.23,8055.19,8055.93,8053.09,8053.19,7163241,716324864.0,1304],[20240828,8053.19,8053.13,8055.5,8052.05,8055.5,7255807,725581824.0,1305],[20240828,8055.5,8055.64,8057.37,8054.61,8055.55,7410964,741097472.0,1306],[20240828,8055.55,8057.66,8058.55,8052.53,8052.53,6873242,687325184.0,1307],[20240828,8052.53,8052.05,8054.86,8050.95,8054.86,8647631,864763904.0,1308],[20240828,8054.86,8054.4,8056.97,8051.11,8056.97,7498454,749846528.0,1309],[20240828,8056.97,8056.99,8057.26,8055.02,8055.59,5979002,597901312.0,1310],[20240828,8055.59,8054.77,8055.82,8053.53,8054.18,5888892,588890112.0,1311],[20240828,8054.18,8053.87,8055.23,8053.71,8054.63,6261300,626130944.0,1312],[20240828,8054.63,8054.26,8058.82,8053.75,8057.6,6407774,640778240.0,1313],[20240828,8057.6,8057.53,8057.53,8054.39,8054.6,5217476,521748480.0,1314],[20240828,8054.6,8055.73,8056.41,8051.7,8052.54,5990308,599031808.0,1315],[20240828,8052.54,8052.14,8054.99,8051.57,8053.65,6204286,620429312.0,1316],[20240828,8053.65,8053.39,8055.74,8052.82,8055.57,7338875,733888512.0,1317],[20240828,8055.57,8055.01,8055.29,8052.98,8052.98,5962455,596246528.0,1318],[20240828,8052.98,8052.29,8053.97,8052.29,8053.24,5838263,583827456.0,1319],[20240828,8053.24,8052.52,8053.89,8052.16,8052.77,5426534,542654464.0,1320],[20240828,8052.77,8052.73,8057.12,8050.48,8056.71,8840470,884047872.0,1321],[20240828,8056.71,8056.13,8056.37,8053.66,8053.66,6184133,618414080.0,1322],[20240828,8053.66,8053.63,8057.02,8052.71,8056.15,6042080,604209152.0,1323],[20240828,8056.15,8055.78,8055.96,8053.47,8053.47,5130150,513015808.0,1324],[20240828,8053.47,8053.48,8054.17,8052.52,8052.92,5376403,537640960.0,1325],[20240828,8052.92,8052.53,8056.69,8051.28,8055.62,6805249,680525824.0,1326],[20240828,8055.62,8054.86,8055.7,8053.21,8053.21,5226979,522698752.0,1327],[20240828,8053.21,8052.87,8053.23,8051.46,8052.44,5959834,595984384.0,1328],[20240828,8052.44,8052.09,8054.03,8052.09,8052.73,5307425,530743296.0,1329],[20240828,8052.73,8052.7,8054.19,8052.5,8053.25,6042739,604274688.0,1330],[20240828,8053.25,8052.8,8056.48,8050.77,8056.48,8612404,861241344.0,1331],[20240828,8056.48,8056.17,8057.05,8054.13,8054.23,7022992,702300160.0,1332],[20240828,8054.23,8054.11,8054.71,8052.42,8053.97,8364023,836403200.0,1333],[20240828,8053.97,8053.8,8061.94,8053.8,8061.49,9176177,917618688.0,1334],[20240828,8061.49,8061.04,8061.73,8060.16,8060.36,6330277,633028608.0,1335],[20240828,8060.36,8060.24,8060.86,8059.58,8059.85,5907244,590725120.0,1336],[20240828,8059.85,8060.2,8061.22,8059.61,8060.72,7051829,705183744.0,1337],[20240828,8060.72,8060.25,8061.88,8057.22,8057.4,7414733,741474304.0,1338],[20240828,8057.4,8057.39,8065.98,8057.39,8063.94,8277352,827736064.0,1339],[20240828,8063.94,8063.97,8068.3,8063.67,8068.21,7241227,724123648.0,1340],[20240828,8068.21,8067.78,8069.83,8067.68,8069.83,6878485,687849472.0,1341],[20240828,8069.83,8069.79,8070.15,8066.16,8066.31,6132031,613203968.0,1342],[20240828,8066.31,8066.19,8066.19,8064.54,8065.42,5337078,533708800.0,1343],[20240828,8065.42,8065.02,8065.19,8063.88,8064.2,6950411,695042048.0,1344],[20240828,8064.2,8064.46,8066.4,8063.96,8065.67,6609621,660963328.0,1345],[20240828,8065.67,8065.82,8067.31,8064.18,8067.31,6870455,687046656.0,1346],[20240828,8067.31,8068.19,8070.41,8068.19,8069.22,7926898,792690688.0,1347],[20240828,8069.22,8069.06,8070.7,8068.99,8070.61,6202320,620232704.0,1348],[20240828,8070.61,8070.03,8073.81,8070.03,8073.47,8761499,876150784.0,1349],[20240828,8073.47,8073.14,8073.51,8069.11,8069.11,6821633,682164224.0,1350],[20240828,8069.11,8069.13,8069.49,8068.0,8068.0,6437102,643710976.0,1351],[20240828,8068.0,8067.61,8082.48,8067.19,8082.48,13041490,1304150016.0,1352],[20240828,8082.48,8083.05,8087.43,8083.05,8086.45,9985220,998522880.0,1353],[20240828,8086.45,8086.14,8086.14,8080.41,8081.01,8581601,858161152.0,1354],[20240828,8081.01,8081.28,8083.08,8081.19,8082.7,5740287,574029824.0,1355],[20240828,8082.7,8081.99,8084.3,8081.89,8081.91,5462087,546209792.0,1356],[20240828,8081.91,8081.91,8082.32,8076.54,8076.54,6758719,675872768.0,1357],[20240828,8076.54,8076.37,8076.37,8073.79,8074.22,5391801,539181056.0,1358],[20240828,8074.22,8073.91,8074.12,8070.93,8071.29,5315615,531562496.0,1359],[20240828,8071.29,8071.29,8071.36,8070.09,8070.6,5525330,552534016.0,1400],[20240828,8070.6,8070.88,8073.08,8070.11,8072.98,5847932,584794112.0,1401],[20240828,8072.98,8072.67,8073.14,8071.18,8071.18,5407203,540721152.0,1402],[20240828,8071.18,8071.64,8071.64,8065.33,8066.75,9354269,935428096.0,1403],[20240828,8066.75,8065.75,8067.4,8065.67,8066.59,5466185,546619392.0,1404],[20240828,8066.59,8066.35,8066.82,8065.09,8065.09,5011201,501121024.0,1405],[20240828,8065.09,8065.07,8065.72,8064.39,8064.7,5695724,569573376.0,1406],[20240828,8064.7,8064.07,8068.22,8064.07,8067.66,5513863,551387136.0,1407],[20240828,8067.66,8067.14,8067.15,8065.11,8065.86,5592341,559235072.0,1408],[20240828,8065.86,8065.69,8065.81,8064.91,8065.67,5031024,503103488.0,1409],[20240828,8065.67,8065.18,8065.43,8064.33,8065.34,5639854,563986432.0,1410],[20240828,8065.34,8064.46,8064.46,8062.22,8063.11,6827201,682721280.0,1411],[20240828,8063.11,8062.7,8063.15,8061.76,8061.93,5715219,571523072.0,1412],[20240828,8061.93,8061.9,8062.02,8060.52,8061.35,6809672,680968192.0,1413],[20240828,8061.35,8061.53,8063.13,8061.2,8062.67,5708831,570884096.0,1414],[20240828,8062.67,8062.29,8064.84,8061.82,8064.43,6102047,610205696.0,1415],[20240828,8064.43,8063.57,8063.66,8062.15,8063.1,4962213,496222208.0,1416],[20240828,8063.1,8062.6,8063.77,8061.93,8063.77,5181267,518127616.0,1417],[20240828,8063.77,8063.72,8066.71,8062.72,8062.93,6979739,697974784.0,1418],[20240828,8062.93,8062.33,8062.76,8060.73,8061.11,6061580,606158848.0,1419],[20240828,8061.11,8060.65,8065.69,8060.01,8064.4,6639771,663977984.0,1420],[20240828,8064.4,8063.51,8064.04,8062.42,8062.69,5779283,577929216.0,1421],[20240828,8062.69,8062.89,8062.99,8060.69,8060.76,5976383,597639168.0,1422],[20240828,8060.76,8060.38,8062.7,8060.06,8062.7,6233611,623362048.0,1423],[20240828,8062.7,8062.53,8064.58,8061.51,8064.25,6484615,648462336.0,1424],[20240828,8064.25,8064.55,8064.55,8062.05,8062.59,5736521,573652992.0,1425],[20240828,8062.59,8062.76,8063.5,8062.17,8063.5,5979331,597934080.0,1426],[20240828,8063.5,8063.41,8066.6,8063.06,8065.56,6489693,648970240.0,1427],[20240828,8065.56,8065.42,8073.17,8063.07,8071.3,9769117,976912384.0,1428],[20240828,8071.3,8071.06,8071.08,8068.61,8071.08,6679910,667992064.0,1429],[20240828,8071.08,8070.69,8073.26,8070.69,8073.2,6356818,635682816.0,1430],[20240828,8073.2,8071.74,8077.3,8071.74,8076.51,8335842,833585152.0,1431],[20240828,8076.51,8075.92,8076.22,8072.35,8076.13,7361814,736182272.0,1432],[20240828,8076.13,8075.92,8077.91,8073.55,8077.63,7091805,709181440.0,1433],[20240828,8077.63,8077.85,8081.58,8077.78,8081.29,7654267,765427712.0,1434],[20240828,8081.29,8079.97,8085.0,8079.97,8085.0,8304713,830472192.0,1435],[20240828,8085.0,8085.0,8085.58,8081.55,8083.62,8588975,858898432.0,1436],[20240828,8083.62,8084.58,8086.7,8084.21,8086.23,8361239,836124672.0,1437],[20240828,8086.23,8086.98,8088.73,8081.91,8081.91,9060180,906018816.0,1438],[20240828,8081.91,8081.86,8082.17,8080.14,8080.14,9949174,994918400.0,1439],[20240828,8080.14,8079.82,8080.17,8076.68,8077.0,8499354,849936384.0,1440],[20240828,8077.0,8076.44,8077.5,8073.67,8076.6,10974651,1097465856.0,1441],[20240828,8076.6,8076.24,8077.22,8075.33,8075.33,8522455,852246528.0,1442],[20240828,8075.33,8075.57,8076.76,8074.31,8074.5,8933366,893337600.0,1443],[20240828,8074.5,8074.0,8075.72,8074.0,8074.76,9016104,901611520.0,1444],[20240828,8074.76,8074.77,8075.79,8073.74,8074.97,8885035,888504320.0,1445],[20240828,8074.97,8073.54,8075.26,8073.44,8073.44,9966703,996671488.0,1446],[20240828,8073.44,8073.52,8074.04,8072.49,8072.55,10615839,1061584896.0,1447],[20240828,8072.55,8072.39,8077.84,8072.1,8077.58,11523514,1152352256.0,1448],[20240828,8077.58,8077.72,8079.74,8077.62,8079.74,11131445,1113145344.0,1449],[20240828,8079.74,8079.44,8081.56,8079.18,8079.63,11560376,1156038656.0,1450],[20240828,8079.63,8078.93,8079.39,8076.86,8078.18,13161750,1316175872.0,1451],[20240828,8078.18,8077.94,8079.06,8077.07,8078.34,14047798,1404780544.0,1452],[20240828,8078.34,8078.77,8080.28,8078.07,8080.15,13914264,1391427584.0,1453],[20240828,8080.15,8079.38,8082.14,8079.38,8082.0,16369901,1636990976.0,1454],[20240828,8082.0,8082.13,8083.92,8081.57,8083.92,18741813,1874182144.0,1455],[20240828,8083.92,8083.72,8085.44,8082.41,8082.41,21604588,2160459776.0,1456],[20240828,8082.41,8082.79,8084.85,8080.79,8082.9,23125351,2312536064.0,1457],[20240828,8082.9,8082.39,8082.39,8082.39,8082.39,1724579,172457984.0,1458],[20240828,8082.39,8082.39,8082.39,8082.39,8082.39,0,0.0,1459],[20240828,8082.39,8078.82,8078.82,8078.82,8078.82,37326356,3732635648.0,1500],[20240829,8078.82,8030.74,8038.78,8028.37,8037.05,144851548,14485155840.0,931],[20240829,8037.05,8036.37,8044.8,8031.6,8044.56,67277180,6727718912.0,932],[20240829,8044.56,8044.39,8055.56,8044.39,8054.24,54082775,5408278528.0,933],[20240829,8054.24,8053.87,8063.97,8046.45,8060.38,48886916,4888692736.0,934],[20240829,8060.38,8058.69,8058.69,8048.26,8050.98,41560443,4156045312.0,935],[20240829,8050.98,8051.96,8051.96,8043.15,8048.97,42418249,4241825792.0,936],[20240829,8048.97,8048.01,8048.01,8037.05,8037.87,37494610,3749462016.0,937],[20240829,8037.87,8036.58,8050.95,8036.15,8048.71,37092016,3709202432.0,938],[20240829,8048.71,8047.61,8051.22,8046.44,8051.22,32730839,3273084928.0,939],[20240829,8051.22,8049.88,8050.81,8041.32,8041.55,34387096,3438710784.0,940],[20240829,8041.55,8042.01,8045.42,8040.39,8044.64,29422213,2942222336.0,941],[20240829,8044.64,8045.4,8053.01,8045.4,8049.79,28985992,2898599936.0,942],[20240829,8049.79,8049.58,8057.63,8049.58,8052.28,26549155,2654916608.0,943],[20240829,8052.28,8051.38,8053.31,8050.37,8051.77,23141040,2314104832.0,944],[20240829,8051.77,8052.72,8057.68,8051.84,8056.89,25542647,2554265600.0,945],[20240829,8056.89,8057.14,8057.55,8051.15,8057.14,25329572,2532958208.0,946],[20240829,8057.14,8056.99,8062.85,8056.8,8062.38,23913094,2391310336.0,947],[20240829,8062.38,8063.01,8063.01,8058.96,8058.96,24004353,2400436224.0,948],[20240829,8058.96,8059.03,8068.86,8057.15,8066.3,23394132,2339414016.0,949],[20240829,8066.3,8066.47,8076.22,8066.25,8076.22,20726077,2072608768.0,950],[20240829,8076.22,8076.54,8093.13,8076.54,8092.2,34058150,3405815808.0,951],[20240829,8092.2,8092.22,8093.99,8091.06,8092.3,24879259,2487926784.0,952],[20240829,8092.3,8091.95,8091.95,8084.51,8084.51,22881557,2288156672.0,953],[20240829,8084.51,8084.97,8088.87,8084.97,8085.74,17599766,1759977472.0,954],[20240829,8085.74,8086.55,8087.63,8079.27,8079.27,18764257,1876426752.0,955],[20240829,8079.27,8079.56,8079.56,8068.94,8070.61,21189254,2118926336.0,956],[20240829,8070.61,8070.35,8071.06,8066.28,8068.23,19435101,1943511040.0,957],[20240829,8068.23,8066.96,8066.96,8063.23,8065.92,16845938,1684594688.0,958],[20240829,8065.92,8066.31,8066.44,8062.07,8062.07,17473690,1747369984.0,959],[20240829,8062.07,8061.8,8069.4,8061.79,8067.1,16208273,1620828160.0,1000],[20240829,8067.1,8066.29,8070.51,8064.44,8069.71,20695767,2069577728.0,1001],[20240829,8069.71,8069.17,8070.24,8064.17,8064.87,18929816,1892982784.0,1002],[20240829,8064.87,8066.43,8074.18,8066.43,8072.88,19148299,1914830848.0,1003],[20240829,8072.88,8072.64,8075.66,8071.16,8075.09,16396440,1639645184.0,1004],[20240829,8075.09,8074.2,8076.53,8070.1,8073.67,17795717,1779572736.0,1005],[20240829,8073.67,8072.94,8078.56,8072.82,8076.26,17495890,1749590016.0,1006],[20240829,8076.26,8075.83,8078.04,8074.89,8075.08,15653508,1565351936.0,1007],[20240829,8075.08,8074.58,8075.31,8072.55,8073.77,15083510,1508352000.0,1008],[20240829,8073.77,8074.08,8077.98,8074.08,8075.84,14031985,1403199488.0,1009],[20240829,8075.84,8075.98,8076.31,8072.78,8072.98,14070487,1407049728.0,1010],[20240829,8072.98,8074.59,8079.02,8074.59,8079.02,17779250,1777926144.0,1011],[20240829,8079.02,8080.24,8104.91,8078.99,8104.83,30615379,3061538816.0,1012],[20240829,8104.83,8105.49,8106.12,8096.52,8096.52,24050965,2405097472.0,1013],[20240829,8096.52,8096.83,8096.83,8092.78,8096.41,14530384,1453039616.0,1014],[20240829,8096.41,8095.81,8098.73,8092.49,8098.62,13890836,1389084672.0,1015],[20240829,8098.62,8097.89,8097.89,8093.76,8094.72,13832507,1383251968.0,1016],[20240829,8094.72,8094.61,8099.99,8094.22,8098.92,16793182,1679319040.0,1017],[20240829,8098.92,8098.02,8101.55,8097.24,8097.92,13797204,1379721216.0,1018],[20240829,8097.92,8097.97,8104.75,8097.73,8104.75,13670064,1367007232.0,1019],[20240829,8104.75,8104.08,8106.29,8102.85,8103.75,14108417,1410842624.0,1020],[20240829,8103.75,8103.66,8105.55,8102.47,8103.99,13471162,1347117056.0,1021],[20240829,8103.99,8104.56,8104.56,8098.69,8099.91,18113652,1811365888.0,1022],[20240829,8099.91,8099.44,8100.05,8097.89,8097.89,13277093,1327710208.0,1023],[20240829,8097.89,8097.78,8101.17,8097.78,8100.65,11871346,1187135488.0,1024],[20240829,8100.65,8100.29,8100.87,8096.52,8096.52,15393415,1539342336.0,1025],[20240829,8096.52,8096.96,8096.96,8093.75,8093.98,13475012,1347502080.0,1026],[20240829,8093.98,8093.39,8095.94,8093.39,8095.51,11964734,1196474368.0,1027],[20240829,8095.51,8095.21,8097.73,8094.22,8096.08,11405221,1140523008.0,1028],[20240829,8096.08,8095.88,8096.09,8093.5,8093.77,10839969,1083998208.0,1029],[20240829,8093.77,8094.61,8094.61,8089.73,8092.67,11690959,1169096704.0,1030],[20240829,8092.67,8092.81,8099.6,8092.81,8099.6,12251454,1225146368.0,1031],[20240829,8099.6,8099.16,8104.53,8099.16,8103.88,14733630,1473363968.0,1032],[20240829,8103.88,8102.88,8102.88,8099.09,8102.04,13076716,1307672576.0,1033],[20240829,8102.04,8102.02,8108.38,8102.02,8107.87,12372039,1237204992.0,1034],[20240829,8107.87,8108.12,8112.22,8107.82,8112.22,13125047,1312505856.0,1035],[20240829,8112.22,8112.89,8120.82,8112.89,8120.4,20912036,2091204608.0,1036],[20240829,8120.4,8120.74,8128.52,8120.51,8125.52,19906713,1990672384.0,1037],[20240829,8125.52,8125.47,8125.51,8123.43,8124.79,15111936,1511194624.0,1038],[20240829,8124.79,8124.65,8126.63,8124.59,8125.28,12448553,1244856320.0,1039],[20240829,8125.28,8127.27,8136.59,8127.27,8136.59,15301827,1530183680.0,1040],[20240829,8136.59,8137.88,8142.35,8137.88,8139.18,19475163,1947516928.0,1041],[20240829,8139.18,8139.86,8147.52,8139.86,8146.55,20242422,2024243200.0,1042],[20240829,8146.55,8146.26,8146.54,8142.07,8142.07,18217523,1821753344.0,1043],[20240829,8142.07,8141.61,8147.97,8141.61,8146.27,20382504,2038251520.0,1044],[20240829,8146.27,8147.83,8148.93,8139.94,8140.77,21958643,2195865600.0,1045],[20240829,8140.77,8140.91,8141.91,8138.36,8141.56,21169100,2116911104.0,1046],[20240829,8141.56,8141.8,8143.71,8141.79,8142.08,15205325,1520533504.0,1047],[20240829,8142.08,8142.66,8150.0,8142.66,8144.81,17009857,1700986880.0,1048],[20240829,8144.81,8145.72,8149.92,8145.72,8149.87,12480667,1248067584.0,1049],[20240829,8149.87,8150.74,8165.26,8150.74,8165.26,20232757,2023276544.0,1050],[20240829,8165.26,8165.23,8167.97,8164.19,8167.97,21489901,2148990976.0,1051],[20240829,8167.97,8168.01,8170.02,8166.04,8169.42,16812596,1681260544.0,1052],[20240829,8169.42,8171.42,8180.26,8171.42,8180.26,19294771,1929478144.0,1053],[20240829,8180.26,8181.25,8181.25,8176.81,8177.26,17932277,1793228800.0,1054],[20240829,8177.26,8177.38,8182.41,8177.19,8182.41,18050900,1805090816.0,1055],[20240829,8182.41,8182.61,8182.61,8179.89,8180.5,17265287,1726529536.0,1056],[20240829,8180.5,8180.94,8183.31,8176.2,8176.2,16356629,1635663872.0,1057],[20240829,8176.2,8174.98,8175.91,8167.79,8167.79,13873143,1387315200.0,1058],[20240829,8167.79,8167.71,8173.51,8167.49,8171.68,14260459,1426046976.0,1059],[20240829,8171.68,8171.06,8171.06,8165.13,8165.13,11220246,1122025472.0,1100],[20240829,8165.13,8165.08,8167.34,8162.36,8162.36,12980378,1298038784.0,1101],[20240829,8162.36,8162.16,8162.16,8155.57,8160.22,15303959,1530396672.0,1102],[20240829,8160.22,8159.56,8159.56,8154.02,8154.17,11206645,1120665600.0,1103],[20240829,8154.17,8153.77,8154.73,8152.09,8153.28,10592737,1059274752.0,1104],[20240829,8153.28,8153.18,8153.18,8148.69,8151.15,11036415,1103642624.0,1105],[20240829,8151.15,8151.26,8151.47,8147.96,8147.96,9343951,934395904.0,1106],[20240829,8147.96,8147.51,8149.42,8147.51,8148.61,9354109,935411712.0,1107],[20240829,8148.61,8148.53,8148.58,8143.33,8145.4,10511148,1051115520.0,1108],[20240829,8145.4,8145.81,8149.5,8145.81,8148.92,8377128,837713920.0,1109],[20240829,8148.92,8149.12,8149.13,8146.87,8146.95,7658198,765820928.0,1110],[20240829,8146.95,8146.23,8149.21,8146.06,8147.94,7192075,719208448.0,1111],[20240829,8147.94,8147.85,8151.71,8147.06,8150.52,8329288,832929792.0,1112],[20240829,8150.52,8150.41,8154.33,8149.8,8153.17,7232706,723271680.0,1113],[20240829,8153.17,8152.31,8152.37,8145.32,8145.63,7345100,734511104.0,1114],[20240829,8145.63,8146.07,8146.56,8143.58,8143.58,6512467,651247616.0,1115],[20240829,8143.58,8143.67,8143.67,8140.79,8141.38,7425385,742539264.0,1116],[20240829,8141.38,8142.88,8152.49,8142.88,8151.86,10466910,1046691840.0,1117],[20240829,8151.86,8152.13,8152.13,8150.82,8152.08,7440456,744046592.0,1118],[20240829,8152.08,8153.54,8159.56,8152.81,8158.93,9636569,963657728.0,1119],[20240829,8158.93,8159.16,8160.02,8158.11,8159.15,7352311,735232000.0,1120],[20240829,8159.15,8159.13,8166.02,8159.13,8166.02,8859804,885981184.0,1121],[20240829,8166.02,8166.53,8166.55,8164.1,8166.3,8908135,890814464.0,1122],[20240829,8166.3,8166.22,8168.75,8164.44,8164.95,8292260,829227008.0,1123],[20240829,8164.95,8164.09,8168.41,8164.09,8167.59,7545475,754548736.0,1124],[20240829,8167.59,8167.11,8168.44,8166.51,8167.38,8069274,806928384.0,1125],[20240829,8167.38,8167.39,8167.39,8162.66,8164.03,9170607,917061632.0,1126],[20240829,8164.03,8162.57,8167.85,8162.57,8164.19,7999643,799965184.0,1127],[20240829,8164.19,8163.58,8164.75,8162.51,8162.51,7094916,709492736.0,1128],[20240829,8162.51,8163.67,8164.51,8161.82,8162.8,7077878,707788800.0,1129],[20240829,8162.8,8162.91,8162.91,8161.18,8162.42,8226725,822673408.0,1130],[20240829,8162.42,8163.47,8163.47,8159.07,8159.96,25473673,2547367936.0,1301],[20240829,8159.96,8160.37,8164.8,8154.87,8156.94,12997745,1299775488.0,1302],[20240829,8156.94,8157.42,8158.81,8154.68,8154.9,8602574,860258304.0,1303],[20240829,8154.9,8156.29,8160.38,8155.77,8155.98,8077301,807731200.0,1304],[20240829,8155.98,8154.73,8154.73,8149.19,8149.19,8259001,825901056.0,1305],[20240829,8149.19,8150.35,8153.43,8150.06,8153.43,8625019,862502912.0,1306],[20240829,8153.43,8153.28,8155.73,8153.11,8154.02,8478220,847822848.0,1307],[20240829,8154.02,8153.14,8153.14,8149.33,8149.5,8839322,883933184.0,1308],[20240829,8149.5,8149.57,8151.77,8149.5,8151.57,7676549,767655936.0,1309],[20240829,8151.57,8151.37,8157.08,8151.37,8156.66,10266533,1026654208.0,1310],[20240829,8156.66,8156.62,8162.39,8156.62,8162.39,9682769,968278016.0,1311],[20240829,8162.39,8161.17,8168.43,8161.11,8168.12,12149874,1214988288.0,1312],[20240829,8168.12,8168.02,8171.04,8168.02,8168.22,12990371,1299038208.0,1313],[20240829,8168.22,8168.01,8168.01,8162.2,8165.07,10525071,1052508160.0,1314],[20240829,8165.07,8164.36,8168.94,8164.36,8168.94,9032815,903282688.0,1315],[20240829,8168.94,8168.61,8168.61,8166.61,8167.1,8813929,881393664.0,1316],[20240829,8167.1,8166.75,8168.22,8164.05,8168.22,8729550,872955904.0,1317],[20240829,8168.22,8168.57,8179.7,8168.2,8179.27,18109552,1810956288.0,1318],[20240829,8179.27,8178.98,8178.98,8171.76,8172.01,12802775,1280278528.0,1319],[20240829,8172.01,8171.68,8172.88,8169.49,8169.49,8864717,886472704.0,1320],[20240829,8169.49,8169.57,8171.21,8168.45,8170.14,8478054,847806464.0,1321],[20240829,8170.14,8170.53,8170.68,8166.29,8166.29,9288410,928841728.0,1322],[20240829,8166.29,8166.07,8168.21,8165.66,8168.12,7696045,769605632.0,1323],[20240829,8168.12,8167.75,8172.8,8167.41,8172.8,8600608,860061696.0,1324],[20240829,8172.8,8172.2,8176.11,8171.43,8176.08,9003655,900366336.0,1325],[20240829,8176.08,8175.53,8175.69,8174.35,8174.35,8560795,856080384.0,1326],[20240829,8174.35,8174.51,8174.51,8173.66,8173.91,8542119,854212608.0,1327],[20240829,8173.91,8173.34,8174.3,8172.94,8173.94,7992761,799277056.0,1328],[20240829,8173.94,8174.14,8180.5,8174.14,8178.8,10404648,1040465920.0,1329],[20240829,8178.8,8178.81,8180.44,8178.35,8179.96,11897232,1189724160.0,1330],[20240829,8179.96,8179.71,8184.09,8179.71,8182.61,11008073,1100808192.0,1331],[20240829,8182.61,8182.42,8182.42,8180.36,8180.86,9430293,943030272.0,1332],[20240829,8180.86,8180.53,8181.85,8180.17,8181.28,10324860,1032486912.0,1333],[20240829,8181.28,8181.15,8185.58,8180.87,8184.09,10927951,1092796416.0,1334],[20240829,8184.09,8183.87,8184.43,8182.04,8182.9,10939914,1093992448.0,1335],[20240829,8182.9,8183.42,8185.15,8183.42,8183.81,9090816,909082624.0,1336],[20240829,8183.81,8183.55,8185.05,8183.45,8184.83,8735611,873562112.0,1337],[20240829,8184.83,8184.54,8190.25,8184.54,8189.3,11174861,1117487104.0,1338],[20240829,8189.3,8189.4,8191.37,8188.79,8189.4,12960062,1296007168.0,1339],[20240829,8189.4,8189.26,8190.25,8187.89,8187.89,10994475,1099448320.0,1340],[20240829,8187.89,8187.28,8187.28,8179.47,8179.77,14144623,1414463488.0,1341],[20240829,8179.77,8179.07,8179.23,8177.29,8177.46,9902807,990281728.0,1342],[20240829,8177.46,8177.05,8178.85,8176.87,8178.4,8443487,844349440.0,1343],[20240829,8178.4,8178.05,8178.35,8173.29,8173.64,9661964,966197248.0,1344],[20240829,8173.64,8173.46,8173.46,8170.39,8170.49,11565127,1156513792.0,1345],[20240829,8170.49,8170.23,8173.76,8169.45,8173.5,8633866,863387648.0,1346],[20240829,8173.5,8173.12,8174.45,8171.23,8171.23,7857592,785760256.0,1347],[20240829,8171.23,8169.81,8169.94,8167.38,8168.31,8921570,892157952.0,1348],[20240829,8168.31,8168.21,8168.21,8165.84,8165.84,7818599,781860864.0,1349],[20240829,8165.84,8165.63,8166.55,8164.9,8166.54,8680889,868089856.0,1350],[20240829,8166.54,8165.57,8166.14,8164.48,8165.65,7980965,798097408.0,1351],[20240829,8165.65,8166.12,8166.69,8164.65,8164.65,7383603,738361344.0,1352],[20240829,8164.65,8164.39,8166.41,8163.84,8166.41,7435706,743571456.0,1353],[20240829,8166.41,8166.09,8169.22,8164.97,8169.22,8243107,824311808.0,1354],[20240829,8169.22,8170.17,8170.17,8166.06,8166.46,7507468,750747648.0,1355],[20240829,8166.46,8166.31,8166.86,8165.24,8165.53,7077878,707788800.0,1356],[20240829,8165.53,8165.15,8166.84,8164.99,8166.53,6793452,679346176.0,1357],[20240829,8166.53,8166.18,8168.03,8165.83,8168.03,6842603,684261376.0,1358],[20240829,8168.03,8168.02,8168.61,8167.03,8167.21,6842603,684261376.0,1359],[20240829,8167.21,8167.65,8167.88,8166.26,8166.26,7257119,725712896.0,1400],[20240829,8166.26,8165.95,8167.03,8165.48,8165.83,7297424,729743360.0,1401],[20240829,8165.83,8165.85,8170.22,8165.62,8170.22,7915430,791543808.0,1402],[20240829,8170.22,8171.2,8172.29,8168.89,8168.89,9233357,923336704.0,1403],[20240829,8168.89,8168.97,8169.31,8168.37,8168.44,7623794,762380288.0,1404],[20240829,8168.44,8168.32,8173.24,8168.32,8172.48,8674990,867500032.0,1405],[20240829,8172.48,8171.73,8171.86,8169.02,8169.03,8009471,800948224.0,1406],[20240829,8169.03,8169.38,8172.44,8168.75,8172.44,7166023,716603392.0,1407],[20240829,8172.44,8172.28,8172.28,8170.26,8170.57,7236803,723681280.0,1408],[20240829,8170.57,8170.45,8172.02,8169.98,8172.02,7602822,760283136.0,1409],[20240829,8172.02,8171.67,8173.89,8171.64,8171.95,7650009,765001728.0,1410],[20240829,8171.95,8172.06,8173.58,8171.86,8172.19,7431117,743112704.0,1411],[20240829,8172.19,8171.74,8171.74,8167.49,8167.49,9101629,910163968.0,1412],[20240829,8167.49,8167.91,8168.64,8167.31,8167.86,8189695,818970624.0,1413],[20240829,8167.86,8167.9,8168.74,8167.28,8168.69,7255810,725581824.0,1414],[20240829,8168.69,8168.32,8169.64,8166.04,8166.04,7093934,709394432.0,1415],[20240829,8166.04,8165.8,8167.51,8165.8,8167.19,7647386,764739584.0,1416],[20240829,8167.19,8167.31,8167.38,8164.79,8165.49,8277842,827785216.0,1417],[20240829,8165.49,8165.05,8166.33,8161.29,8162.28,9562677,956268544.0,1418],[20240829,8162.28,8161.88,8162.39,8160.89,8161.28,8607815,860782592.0,1419],[20240829,8161.28,8161.81,8166.75,8161.81,8164.6,8858490,885850112.0,1420],[20240829,8164.6,8164.83,8167.4,8164.83,8167.27,7472403,747241472.0,1421],[20240829,8167.27,8166.9,8169.21,8166.9,8168.18,8497391,849739776.0,1422],[20240829,8168.18,8168.0,8173.72,8168.0,8173.64,9484362,948436992.0,1423],[20240829,8173.64,8172.85,8172.85,8170.54,8171.49,8072387,807239680.0,1424],[20240829,8171.49,8171.63,8173.56,8171.16,8172.75,7777476,777748480.0,1425],[20240829,8172.75,8171.99,8173.09,8171.47,8172.04,7928208,792821760.0,1426],[20240829,8172.04,8172.15,8174.39,8172.06,8174.39,8689082,868909056.0,1427],[20240829,8174.39,8173.53,8173.56,8172.28,8172.44,9249415,924942336.0,1428],[20240829,8172.44,8172.15,8172.15,8168.38,8168.38,9492880,949288960.0,1429],[20240829,8168.38,8168.95,8172.58,8168.95,8171.85,9231065,923107328.0,1430],[20240829,8171.85,8171.52,8174.93,8171.49,8173.71,11260388,1126039552.0,1431],[20240829,8173.71,8173.43,8174.32,8172.65,8173.32,8696947,869695488.0,1432],[20240829,8173.32,8173.12,8173.14,8169.27,8169.94,9542688,954269696.0,1433],[20240829,8169.94,8169.55,8171.71,8169.55,8171.68,8654347,865435648.0,1434],[20240829,8171.68,8171.44,8172.51,8170.9,8172.25,8626820,862683136.0,1435],[20240829,8172.25,8172.25,8172.91,8171.18,8171.18,8644189,864419840.0,1436],[20240829,8171.18,8171.41,8171.41,8168.98,8170.17,10322238,1032224768.0,1437],[20240829,8170.17,8169.49,8170.54,8169.33,8169.82,9511555,951156736.0,1438],[20240829,8169.82,8169.92,8169.92,8168.15,8168.15,9603308,960331776.0,1439],[20240829,8168.15,8167.85,8168.74,8167.26,8167.75,10315683,1031569408.0,1440],[20240829,8167.75,8167.45,8167.58,8164.16,8164.16,12222126,1222213632.0,1441],[20240829,8164.16,8164.33,8166.13,8163.54,8165.23,12177891,1217789952.0,1442],[20240829,8165.23,8164.85,8165.34,8164.08,8164.09,11828913,1182892032.0,1443],[20240829,8164.09,8164.08,8164.16,8160.94,8161.47,14378915,1437892608.0,1444],[20240829,8161.47,8162.86,8162.86,8160.53,8160.53,12579951,1257996288.0,1445],[20240829,8160.53,8160.28,8161.07,8157.19,8157.94,14519162,1451917312.0,1446],[20240829,8157.94,8157.47,8158.0,8156.58,8157.19,14144954,1414496256.0,1447],[20240829,8157.19,8157.95,8158.17,8157.2,8157.2,12983657,1298366464.0,1448],[20240829,8157.2,8156.8,8157.04,8155.16,8155.76,14754440,1475444736.0,1449],[20240829,8155.76,8156.14,8157.13,8155.42,8156.63,14571264,1457127424.0,1450],[20240829,8156.63,8156.58,8157.07,8155.81,8156.24,15595595,1559560192.0,1451],[20240829,8156.24,8155.69,8156.26,8155.49,8155.6,17771717,1777172480.0,1452],[20240829,8155.6,8155.05,8155.56,8154.4,8154.93,17603943,1760395264.0,1453],[20240829,8154.93,8155.02,8156.16,8154.67,8154.84,18844213,1884422144.0,1454],[20240829,8154.84,8154.88,8155.26,8153.28,8153.28,21818890,2181890048.0,1455],[20240829,8153.28,8153.43,8154.01,8152.8,8154.01,25394206,2539421696.0,1456],[20240829,8154.01,8153.86,8154.67,8153.64,8154.62,29132051,2913206272.0,1457],[20240829,8154.62,8154.35,8154.35,8154.34,8154.34,2221342,222134272.0,1458],[20240829,8154.34,8154.34,8154.34,8154.34,8154.34,0,0.0,1459],[20240829,8154.34,8154.44,8154.44,8154.44,8154.44,44225331,4422533120.0,1500],[20240830,8154.44,8152.81,8174.02,8152.81,8169.11,171003177,17100318720.0,931],[20240830,8169.11,8172.63,8179.34,8171.73,8172.27,87211840,8721184768.0,932],[20240830,8172.27,8172.7,8173.05,8164.96,8164.96,66157150,6615715840.0,933],[20240830,8164.96,8162.76,8162.76,8157.91,8159.9,62855978,6285598720.0,934],[20240830,8159.9,8159.2,8162.61,8155.8,8162.61,53658737,5365874688.0,935],[20240830,8162.61,8163.84,8173.68,8160.63,8173.68,44808222,4480823296.0,936],[20240830,8173.68,8171.62,8175.93,8171.62,8175.49,48025058,4802506752.0,937],[20240830,8175.49,8176.69,8184.61,8175.79,8184.61,42607279,4260728832.0,938],[20240830,8184.61,8185.02,8193.38,8185.02,8193.34,44134022,4413403136.0,939],[20240830,8193.34,8191.14,8201.15,8190.78,8201.15,45194271,4519428096.0,940],[20240830,8201.15,8202.2,8206.5,8200.49,8206.5,43938479,4393848832.0,941],[20240830,8206.5,8205.72,8211.95,8202.04,8211.95,42711603,4271161344.0,942],[20240830,8211.95,8213.76,8218.41,8213.53,8214.28,40590368,4059037696.0,943],[20240830,8214.28,8215.26,8228.25,8215.26,8226.95,37922068,3792207872.0,944],[20240830,8226.95,8227.64,8236.02,8227.64,8236.02,42709639,4270964736.0,945],[20240830,8236.02,8237.0,8254.11,8237.0,8254.11,43224258,4322426880.0,946],[20240830,8254.11,8255.06,8265.28,8255.06,8265.28,41409814,4140982272.0,947],[20240830,8265.28,8265.99,8267.66,8262.19,8262.19,41553338,4155334656.0,948],[20240830,8262.19,8261.92,8271.38,8261.92,8270.13,41684900,4168491008.0,949],[20240830,8270.13,8270.4,8275.47,8268.8,8275.47,39058709,3905871872.0,950],[20240830,8275.47,8276.08,8292.07,8276.08,8288.43,47511787,4751179776.0,951],[20240830,8288.43,8287.67,8288.65,8282.73,8287.09,39850220,3985022976.0,952],[20240830,8287.09,8287.19,8287.35,8281.36,8282.54,33734401,3373441024.0,953],[20240830,8282.54,8283.59,8290.66,8281.98,8288.58,38547856,3854786560.0,954],[20240830,8288.58,8288.05,8294.35,8285.84,8294.25,34823610,3482361856.0,955],[20240830,8294.25,8295.02,8301.39,8294.46,8301.39,34570476,3457048576.0,956],[20240830,8301.39,8301.71,8311.23,8301.71,8306.16,33405166,3340517376.0,957],[20240830,8306.16,8305.58,8314.25,8305.4,8312.46,33122788,3312279552.0,958],[20240830,8312.46,8312.73,8315.13,8310.15,8310.63,30538948,3053895680.0,959],[20240830,8310.63,8310.08,8310.08,8300.8,8303.46,31842951,3184295936.0,1000],[20240830,8303.46,8308.22,8309.35,8300.14,8300.15,36689171,3668918272.0,1001],[20240830,8300.15,8300.14,8304.02,8296.85,8296.85,31780690,3178070016.0,1002],[20240830,8296.85,8297.04,8301.16,8295.13,8298.64,28802735,2880274432.0,1003],[20240830,8298.64,8297.61,8311.4,8297.24,8311.4,34098535,3409854464.0,1004],[20240830,8311.4,8313.19,8313.19,8305.11,8305.49,32270572,3227058176.0,1005],[20240830,8305.49,8303.66,8303.66,8295.32,8295.41,27957648,2795765760.0,1006],[20240830,8295.41,8295.77,8296.82,8289.42,8289.42,26792255,2679226368.0,1007],[20240830,8289.42,8288.99,8291.9,8287.28,8291.9,25603430,2560344064.0,1008],[20240830,8291.9,8292.05,8292.23,8286.41,8286.99,20825693,2082570240.0,1009],[20240830,8286.99,8287.13,8293.09,8285.79,8293.09,21802507,2180251648.0,1010],[20240830,8293.09,8294.21,8296.56,8291.0,8291.9,23052769,2305277952.0,1011],[20240830,8291.9,8292.5,8298.97,8292.39,8298.97,20155915,2015592448.0,1012],[20240830,8298.97,8299.88,8300.85,8296.79,8300.85,20920067,2092007424.0,1013],[20240830,8300.85,8302.25,8304.87,8302.25,8302.4,21919324,2191933440.0,1014],[20240830,8302.4,8303.99,8303.99,8296.09,8296.09,20739844,2073985024.0,1015],[20240830,8296.09,8295.45,8295.79,8289.7,8294.67,24494727,2449473536.0,1016],[20240830,8294.67,8294.18,8294.35,8289.57,8290.94,18692496,1869250560.0,1017],[20240830,8290.94,8292.2,8299.86,8292.2,8299.79,19656038,1965604864.0,1018],[20240830,8299.79,8300.47,8305.63,8300.23,8304.69,22609091,2260910080.0,1019],[20240830,8304.69,8304.79,8319.91,8304.43,8319.52,22355466,2235547648.0,1020],[20240830,8319.52,8319.09,8320.08,8317.92,8319.0,22738526,2273853440.0,1021],[20240830,8319.0,8318.94,8319.41,8316.64,8318.98,19216948,1921695744.0,1022],[20240830,8318.98,8318.36,8319.28,8313.99,8313.99,17822997,1782300672.0,1023],[20240830,8313.99,8314.64,8317.22,8314.64,8315.22,14970705,1497071616.0,1024],[20240830,8315.22,8314.41,8321.21,8314.41,8321.21,17532999,1753300992.0,1025],[20240830,8321.21,8321.29,8323.13,8320.61,8322.66,17924086,1792409600.0,1026],[20240830,8322.66,8322.58,8324.2,8320.05,8320.05,18338931,1833893888.0,1027],[20240830,8320.05,8320.59,8331.37,8320.59,8330.0,20187370,2018738176.0,1028],[20240830,8330.0,8329.84,8330.06,8321.81,8323.2,20727719,2072772608.0,1029],[20240830,8323.2,8323.14,8327.47,8323.14,8326.61,17772534,1777254400.0,1030],[20240830,8326.61,8327.0,8333.0,8326.94,8332.12,18538979,1853898752.0,1031],[20240830,8332.12,8331.84,8337.14,8331.25,8337.14,17682916,1768292352.0,1032],[20240830,8337.14,8337.17,8337.17,8331.02,8331.02,19676354,1967636480.0,1033],[20240830,8331.02,8329.88,8330.85,8327.7,8330.85,15034278,1503428608.0,1034],[20240830,8330.85,8331.13,8336.16,8331.13,8334.51,15595919,1559592960.0,1035],[20240830,8334.51,8334.31,8336.4,8332.05,8336.4,14839307,1483931648.0,1036],[20240830,8336.4,8336.45,8337.55,8334.89,8337.02,14850775,1485078528.0,1037],[20240830,8337.02,8337.23,8338.4,8336.06,8336.06,14685296,1468530688.0,1038],[20240830,8336.06,8335.1,8335.1,8330.5,8331.06,15726500,1572651008.0,1039],[20240830,8331.06,8330.56,8330.65,8324.51,8324.51,15325422,1532542976.0,1040],[20240830,8324.51,8324.35,8326.33,8323.13,8323.13,15008881,1500889088.0,1041],[20240830,8323.13,8323.2,8325.12,8322.28,8325.12,14311414,1431142400.0,1042],[20240830,8325.12,8325.24,8326.62,8322.96,8322.96,15995853,1599586304.0,1043],[20240830,8322.96,8323.51,8327.52,8323.51,8327.52,14618452,1461846016.0,1044],[20240830,8327.52,8327.61,8331.6,8327.03,8331.6,14204754,1420476416.0,1045],[20240830,8331.6,8332.25,8343.78,8331.54,8343.76,20049420,2004942848.0,1046],[20240830,8343.76,8343.81,8358.38,8343.56,8358.38,27463834,2746384384.0,1047],[20240830,8358.38,8359.98,8361.1,8355.47,8357.16,21921619,2192162816.0,1048],[20240830,8357.16,8358.95,8362.5,8358.95,8361.18,17458782,1745879040.0,1049],[20240830,8361.18,8360.23,8362.39,8359.2,8361.45,15580191,1558020096.0,1050],[20240830,8361.45,8362.25,8370.28,8362.25,8368.84,18241445,1824145408.0,1051],[20240830,8368.84,8368.04,8370.18,8365.85,8370.18,17425848,1742585856.0,1052],[20240830,8370.18,8370.4,8380.67,8369.45,8380.67,19628680,1962868736.0,1053],[20240830,8380.67,8379.8,8386.55,8379.5,8386.21,22133955,2213396480.0,1054],[20240830,8386.21,8387.13,8388.15,8384.36,8385.86,20221122,2022113280.0,1055],[20240830,8385.86,8386.78,8392.17,8386.78,8392.17,19301653,1930166272.0,1056],[20240830,8392.17,8392.58,8392.58,8381.07,8381.07,19705684,1970569216.0,1057],[20240830,8381.07,8381.6,8384.64,8380.55,8383.21,14371051,1437106176.0,1058],[20240830,8383.21,8382.86,8383.58,8380.71,8381.16,12774105,1277411328.0,1059],[20240830,8381.16,8382.96,8390.0,8382.94,8388.51,15808092,1580810240.0,1100],[20240830,8388.51,8387.87,8394.75,8387.87,8394.62,17305428,1730543616.0,1101],[20240830,8394.62,8392.97,8392.97,8390.29,8390.29,16052050,1605206016.0,1102],[20240830,8390.29,8390.19,8390.19,8387.47,8387.5,12222291,1222230016.0,1103],[20240830,8387.5,8387.21,8392.16,8387.2,8390.89,13791222,1379123200.0,1104],[20240830,8390.89,8390.06,8397.25,8389.96,8397.25,15707823,1570783232.0,1105],[20240830,8397.25,8397.12,8397.12,8392.05,8392.05,14586831,1458683904.0,1106],[20240830,8392.05,8391.61,8391.75,8384.08,8385.9,16619101,1661911040.0,1107],[20240830,8385.9,8385.01,8387.14,8383.95,8387.14,11613623,1161363456.0,1108],[20240830,8387.14,8386.76,8390.84,8386.67,8389.98,12563240,1256325120.0,1109],[20240830,8389.98,8389.97,8391.15,8387.01,8387.44,11562506,1156251648.0,1110],[20240830,8387.44,8387.04,8387.16,8385.09,8385.09,11358032,1135804416.0,1111],[20240830,8385.09,8384.93,8384.93,8376.74,8376.74,14585029,1458503680.0,1112],[20240830,8376.74,8376.62,8380.9,8376.2,8379.24,13008230,1300824064.0,1113],[20240830,8379.24,8378.82,8378.82,8376.29,8377.35,11388509,1138851840.0,1114],[20240830,8377.35,8378.43,8384.46,8378.43,8384.22,12070081,1207009280.0,1115],[20240830,8384.22,8384.28,8384.62,8382.08,8382.99,10876344,1087635456.0,1116],[20240830,8382.99,8382.74,8386.69,8382.42,8385.98,11829894,1182990336.0,1117],[20240830,8385.98,8385.85,8385.85,8382.51,8382.51,10132840,1013284864.0,1118],[20240830,8382.51,8382.82,8384.04,8382.48,8383.1,9061653,906166272.0,1119],[20240830,8383.1,8382.39,8382.85,8379.73,8380.12,8563910,856391680.0,1120],[20240830,8380.12,8379.65,8379.99,8377.91,8378.06,10017496,1001750528.0,1121],[20240830,8378.06,8377.93,8381.46,8377.93,8379.59,11205010,1120501760.0,1122],[20240830,8379.59,8380.24,8384.18,8379.71,8383.83,11072954,1107296256.0,1123],[20240830,8383.83,8383.98,8385.26,8382.71,8383.24,10502791,1050279936.0,1124],[20240830,8383.24,8383.53,8383.81,8382.42,8383.54,8996445,899645440.0,1125],[20240830,8383.54,8383.53,8385.41,8382.76,8384.43,10014549,1001455616.0,1126],[20240830,8384.43,8382.95,8382.95,8379.58,8379.96,10481492,1048150016.0,1127],[20240830,8379.96,8380.0,8382.29,8379.82,8381.09,9508281,950829056.0,1128],[20240830,8381.09,8381.51,8383.68,8381.29,8383.68,9759283,975929344.0,1129],[20240830,8383.68,8383.45,8383.45,8381.3,8383.06,10617478,1061748736.0,1130],[20240830,8383.06,8386.97,8405.28,8386.97,8403.08,54647184,5464719360.0,1301],[20240830,8403.08,8404.13,8404.13,8396.46,8397.46,20984617,2098462720.0,1302],[20240830,8397.46,8397.08,8398.33,8391.26,8391.31,17133723,1713373184.0,1303],[20240830,8391.31,8391.01,8391.01,8383.02,8383.21,16790313,1679032320.0,1304],[20240830,8383.21,8383.27,8387.04,8381.69,8386.69,14239652,1423966208.0,1305],[20240830,8386.69,8386.71,8392.42,8385.77,8392.42,13861838,1386184704.0,1306],[20240830,8392.42,8392.49,8394.02,8390.2,8393.89,14062705,1406271488.0,1307],[20240830,8393.89,8393.68,8401.49,8392.62,8401.49,14798347,1479835648.0,1308],[20240830,8401.49,8400.92,8408.23,8400.92,8408.23,16369573,1636958208.0,1309],[20240830,8408.23,8409.49,8412.11,8409.02,8409.02,15768934,1576894464.0,1310],[20240830,8409.02,8408.85,8413.56,8408.0,8413.28,18162965,1816297472.0,1311],[20240830,8413.28,8413.34,8414.93,8413.02,8413.48,14898945,1489895424.0,1312],[20240830,8413.48,8413.53,8413.53,8411.81,8413.2,14085644,1408565248.0,1313],[20240830,8413.2,8413.12,8413.12,8408.48,8409.73,17010186,1701019648.0,1314],[20240830,8409.73,8409.86,8412.23,8409.64,8412.16,15726337,1572634624.0,1315],[20240830,8412.16,8411.99,8412.29,8404.94,8405.12,21824135,2182414336.0,1316],[20240830,8405.12,8404.87,8407.42,8404.87,8406.9,15790889,1579089920.0,1317],[20240830,8406.9,8407.04,8407.23,8405.98,8405.98,14881253,1488125952.0,1318],[20240830,8405.98,8406.0,8407.37,8404.12,8407.37,14565039,1456504832.0,1319],[20240830,8407.37,8407.54,8414.15,8407.13,8414.15,16203438,1620344832.0,1320],[20240830,8414.15,8414.76,8422.0,8414.76,8419.84,17152071,1715208192.0,1321],[20240830,8419.84,8418.57,8418.57,8414.73,8416.26,15007407,1500741632.0,1322],[20240830,8416.26,8415.37,8415.83,8413.87,8414.98,13153065,1315307520.0,1323],[20240830,8414.98,8414.58,8420.04,8414.58,8420.04,12540306,1254031360.0,1324],[20240830,8420.04,8420.37,8423.3,8420.37,8422.24,13231379,1323139072.0,1325],[20240830,8422.24,8422.0,8427.65,8421.54,8426.37,14239652,1423966208.0,1326],[20240830,8426.37,8426.07,8426.07,8420.56,8421.01,14373674,1437368320.0,1327],[20240830,8421.01,8420.94,8422.61,8420.64,8420.93,11728642,1172865024.0,1328],[20240830,8420.93,8420.93,8424.93,8420.93,8424.82,11803681,1180368896.0,1329],[20240830,8424.82,8425.56,8425.86,8423.62,8423.62,12261776,1226178560.0,1330],[20240830,8423.62,8423.84,8424.94,8423.08,8423.81,11852503,1185251328.0,1331],[20240830,8423.81,8423.78,8429.13,8423.22,8428.88,12567173,1256718336.0,1332],[20240830,8428.88,8429.64,8429.64,8427.04,8427.04,12699556,1269956608.0,1333],[20240830,8427.04,8426.64,8427.43,8424.12,8424.12,13207790,1320779776.0,1334],[20240830,8424.12,8424.12,8432.04,8424.12,8430.59,15299041,1529905152.0,1335],[20240830,8430.59,8430.15,8431.93,8429.24,8431.87,11921316,1192132608.0,1336],[20240830,8431.87,8432.77,8437.28,8432.77,8437.28,13905417,1390542848.0,1337],[20240830,8437.28,8437.84,8437.84,8435.16,8436.71,12661875,1266188288.0,1338],[20240830,8436.71,8436.24,8441.96,8436.07,8441.96,14897305,1489731584.0,1339],[20240830,8441.96,8441.96,8446.05,8439.73,8445.67,15332138,1533214720.0,1340],[20240830,8445.67,8444.91,8448.5,8444.91,8448.22,17528250,1752825856.0,1341],[20240830,8448.22,8448.15,8449.28,8444.1,8444.18,15323616,1532362752.0,1342],[20240830,8444.18,8444.02,8449.12,8443.32,8449.1,13767794,1376780288.0,1343],[20240830,8449.1,8448.34,8450.28,8448.16,8450.28,12739534,1273954304.0,1344],[20240830,8450.28,8449.99,8453.66,8449.99,8451.4,14428723,1442873344.0,1345],[20240830,8451.4,8450.68,8450.68,8447.94,8447.97,13032809,1303281664.0,1346],[20240830,8447.97,8447.56,8449.74,8447.33,8448.79,12652697,1265270784.0,1347],[20240830,8448.79,8448.18,8449.36,8438.72,8438.72,16706101,1670610944.0,1348],[20240830,8438.72,8438.69,8438.84,8436.67,8438.37,13342794,1334280192.0,1349],[20240830,8438.37,8439.07,8440.01,8437.7,8437.7,11647376,1164738560.0,1350],[20240830,8437.7,8437.95,8445.37,8437.92,8445.37,14406115,1440612352.0,1351],[20240830,8445.37,8444.52,8449.14,8444.52,8446.42,14120379,1412038656.0,1352],[20240830,8446.42,8446.94,8446.94,8443.9,8444.7,10292091,1029210112.0,1353],[20240830,8444.7,8444.8,8445.39,8442.76,8442.76,9670156,967016448.0,1354],[20240830,8442.76,8443.21,8443.21,8438.1,8438.13,11893136,1189314560.0,1355],[20240830,8438.13,8438.68,8440.93,8437.57,8440.22,12173303,1217331200.0,1356],[20240830,8440.22,8440.74,8442.32,8440.37,8440.98,10826538,1082654720.0,1357],[20240830,8440.98,8440.92,8441.21,8439.21,8439.21,10951710,1095172096.0,1358],[20240830,8439.21,8438.86,8439.25,8430.37,8430.37,16314193,1631420416.0,1359],[20240830,8430.37,8430.09,8430.09,8425.84,8425.84,15826606,1582661632.0,1400],[20240830,8425.84,8426.21,8426.21,8420.72,8420.72,16566507,1656651776.0,1401],[20240830,8420.72,8421.04,8421.04,8414.4,8414.4,17611480,1761148928.0,1402],[20240830,8414.4,8414.55,8422.96,8414.55,8421.59,18043361,1804337152.0,1403],[20240830,8421.59,8422.34,8427.33,8422.06,8426.16,12951544,1295155200.0,1404],[20240830,8426.16,8427.12,8427.12,8421.88,8422.27,11081143,1108115456.0,1405],[20240830,8422.27,8422.07,8422.73,8420.32,8420.88,11365900,1136590848.0,1406],[20240830,8420.88,8421.34,8421.34,8418.89,8419.01,10617479,1061748736.0,1407],[20240830,8419.01,8419.0,8419.62,8417.92,8418.05,12108422,1210843136.0,1408],[20240830,8418.05,8418.11,8418.11,8411.34,8413.46,15757141,1575714816.0,1409],[20240830,8413.46,8413.83,8413.83,8409.89,8409.89,13206476,1320648704.0,1410],[20240830,8409.89,8409.89,8410.09,8408.1,8408.77,13943099,1394311168.0,1411],[20240830,8408.77,8408.48,8411.6,8408.19,8410.21,13408330,1340833792.0,1412],[20240830,8410.21,8409.95,8410.2,8408.55,8408.55,12278818,1227882496.0,1413],[20240830,8408.55,8408.45,8409.95,8407.94,8408.67,12131033,1213104128.0,1414],[20240830,8408.67,8408.54,8408.54,8405.08,8405.14,12688741,1268875264.0,1415],[20240830,8405.14,8405.31,8408.13,8404.11,8407.82,12829648,1282965504.0,1416],[20240830,8407.82,8408.17,8412.98,8407.62,8412.98,14120048,1412005888.0,1417],[20240830,8412.98,8412.82,8414.0,8411.36,8411.9,10375977,1037598720.0,1418],[20240830,8411.9,8411.86,8411.86,8409.31,8409.91,9919191,991920128.0,1419],[20240830,8409.91,8409.54,8409.54,8405.31,8405.71,12682845,1268285440.0,1420],[20240830,8405.71,8405.49,8406.36,8405.09,8405.09,10163639,1016365056.0,1421],[20240830,8405.09,8404.91,8405.57,8400.42,8400.89,12314533,1231454208.0,1422],[20240830,8400.89,8399.88,8400.22,8399.13,8399.13,11920335,1192034304.0,1423],[20240830,8399.13,8399.0,8399.0,8394.89,8395.26,14085641,1408565248.0,1424],[20240830,8395.26,8394.92,8395.51,8394.31,8394.85,12729703,1272971264.0,1425],[20240830,8394.85,8394.75,8397.32,8394.33,8396.38,12878469,1287847936.0,1426],[20240830,8396.38,8396.43,8396.43,8393.48,8393.58,11703083,1170309120.0,1427],[20240830,8393.58,8393.25,8393.25,8388.17,8388.17,15056557,1505656832.0,1428],[20240830,8388.17,8387.59,8387.59,8382.96,8383.41,16535051,1653506048.0,1429],[20240830,8383.41,8383.33,8383.33,8380.05,8380.05,15291832,1529184256.0,1430],[20240830,8380.05,8380.44,8383.16,8378.95,8381.53,20271587,2027159552.0,1431],[20240830,8381.53,8382.18,8382.18,8376.45,8376.49,17575764,1757577216.0,1432],[20240830,8376.49,8375.92,8376.42,8374.2,8374.32,15762708,1576271872.0,1433],[20240830,8374.32,8374.77,8374.77,8373.76,8373.86,15005112,1500512256.0,1434],[20240830,8373.86,8374.36,8376.02,8373.27,8376.02,14751815,1475182592.0,1435],[20240830,8376.02,8376.29,8376.68,8374.88,8375.27,14025023,1402503168.0,1436],[20240830,8375.27,8375.34,8376.01,8375.0,8375.35,12051079,1205108736.0,1437],[20240830,8375.35,8376.4,8376.4,8372.42,8373.13,12590110,1259012096.0,1438],[20240830,8373.13,8373.2,8373.2,8371.76,8371.76,13871340,1387134976.0,1439],[20240830,8371.76,8372.06,8372.47,8371.42,8371.92,13519412,1351942144.0,1440],[20240830,8371.92,8372.62,8372.98,8371.75,8371.75,14492952,1449295872.0,1441],[20240830,8371.75,8372.05,8372.74,8371.96,8372.37,13902142,1390215168.0,1442],[20240830,8372.37,8372.48,8372.49,8371.61,8372.02,14122669,1412268032.0,1443],[20240830,8372.02,8372.49,8372.49,8366.08,8366.08,18353348,1835335680.0,1444],[20240830,8366.08,8364.94,8364.94,8360.57,8361.15,21466965,2146697216.0,1445],[20240830,8361.15,8361.35,8361.35,8355.35,8356.11,21501369,2150137856.0,1446],[20240830,8356.11,8355.84,8355.84,8354.16,8355.08,21265113,2126512128.0,1447],[20240830,8355.08,8355.39,8355.39,8350.71,8350.71,20535041,2053505024.0,1448],[20240830,8350.71,8350.89,8350.89,8347.49,8347.83,22039418,2203942912.0,1449],[20240830,8347.83,8347.97,8349.39,8347.12,8349.25,20347279,2034728960.0,1450],[20240830,8349.25,8349.75,8349.75,8346.55,8346.55,21835276,2183528448.0,1451],[20240830,8346.55,8345.82,8346.34,8344.19,8345.09,23628995,2362900480.0,1452],[20240830,8345.09,8344.59,8348.87,8344.59,8348.73,23827570,2382757888.0,1453],[20240830,8348.73,8348.62,8350.33,8348.23,8349.95,23214155,2321416192.0,1454],[20240830,8349.95,8349.92,8351.84,8349.92,8351.84,26828461,2682847232.0,1455],[20240830,8351.84,8351.33,8351.73,8350.67,8351.03,31617831,3161784320.0,1456],[20240830,8351.03,8351.01,8352.79,8350.99,8352.53,35772819,3577282560.0,1457],[20240830,8352.53,8352.97,8352.97,8352.97,8352.97,2671574,267157504.0,1458],[20240830,8352.97,8352.97,8352.97,8352.97,8352.97,0,0.0,1459],[20240830,8352.97,8348.48,8348.48,8348.48,8348.48,100343151,10034315264.0,1500],[20240902,8348.48,8331.46,8340.38,8326.39,8335.56,207043410,20704342016.0,931],[20240902,8335.56,8336.38,8336.38,8329.3,8334.06,83233803,8323381248.0,932],[20240902,8334.06,8332.07,8332.07,8311.13,8313.25,73843723,7384373248.0,933],[20240902,8313.25,8313.61,8316.04,8308.59,8316.04,66443704,6644371456.0,934],[20240902,8316.04,8316.84,8328.43,8314.76,8328.43,58980058,5898006528.0,935],[20240902,8328.43,8328.26,8328.26,8313.37,8313.37,67923468,6792347648.0,936],[20240902,8313.37,8310.83,8311.83,8301.34,8301.34,56095407,5609541632.0,937],[20240902,8301.34,8301.2,8301.2,8294.88,8295.81,51428547,5142855680.0,938],[20240902,8295.81,8296.39,8296.39,8287.78,8291.31,51146948,5114695680.0,939],[20240902,8291.31,8292.43,8294.2,8287.78,8288.75,46289052,4628905984.0,940],[20240902,8288.75,8289.4,8291.56,8285.63,8290.42,44623455,4462346240.0,941],[20240902,8290.42,8291.81,8295.69,8289.2,8291.68,44083109,4408311808.0,942],[20240902,8291.68,8294.08,8296.05,8290.8,8291.94,40503861,4050386944.0,943],[20240902,8291.94,8293.62,8297.27,8291.92,8294.83,34718262,3471826944.0,944],[20240902,8294.83,8295.27,8300.89,8295.27,8300.78,35120079,3512008704.0,945],[20240902,8300.78,8296.53,8298.22,8294.78,8296.62,35162183,3516219392.0,946],[20240902,8296.62,8296.54,8310.07,8296.2,8310.07,32962303,3296231424.0,947],[20240902,8310.07,8310.59,8310.67,8306.57,8307.17,35868661,3586867200.0,948],[20240902,8307.17,8308.18,8310.45,8307.75,8308.83,28865650,2886565888.0,949],[20240902,8308.83,8310.2,8310.52,8302.03,8305.37,31822634,3182264320.0,950],[20240902,8305.37,8304.95,8305.24,8300.74,8301.77,33526322,3352633344.0,951],[20240902,8301.77,8301.11,8301.96,8297.67,8297.86,28300238,2830024704.0,952],[20240902,8297.86,8297.0,8297.48,8290.76,8292.22,25745481,2574548992.0,953],[20240902,8292.22,8292.76,8294.41,8291.05,8292.66,24810282,2481029120.0,954],[20240902,8292.66,8292.19,8292.19,8284.39,8285.15,26876304,2687631360.0,955],[20240902,8285.15,8285.44,8285.56,8280.91,8282.17,24998449,2499846144.0,956],[20240902,8282.17,8283.64,8286.25,8283.4,8285.03,22997145,2299715584.0,957],[20240902,8285.03,8285.32,8288.27,8284.56,8287.77,21009192,2100920320.0,958],[20240902,8287.77,8288.52,8291.57,8286.76,8288.45,22496861,2249687040.0,959],[20240902,8288.45,8289.07,8289.9,8285.57,8286.21,21393480,2139348992.0,1000],[20240902,8286.21,8286.1,8286.1,8265.39,8265.39,36271056,3627106304.0,1001],[20240902,8265.39,8264.46,8265.65,8259.42,8262.77,28805030,2880503808.0,1002],[20240902,8262.77,8262.9,8263.78,8261.41,8261.88,27466291,2746630144.0,1003],[20240902,8261.88,8267.78,8272.24,8265.27,8266.6,27490378,2749038592.0,1004],[20240902,8266.6,8266.59,8266.59,8261.35,8261.78,20659722,2065973248.0,1005],[20240902,8261.78,8261.7,8263.93,8261.65,8263.39,20589763,2058977280.0,1006],[20240902,8263.39,8263.25,8263.25,8255.13,8256.04,24423947,2442395648.0,1007],[20240902,8256.04,8255.69,8258.97,8255.69,8258.52,22350715,2235072512.0,1008],[20240902,8258.52,8259.13,8259.26,8255.29,8255.29,21363088,2136309760.0,1009],[20240902,8255.29,8255.67,8257.23,8254.29,8256.6,20491786,2049179648.0,1010],[20240902,8256.6,8256.41,8256.41,8248.48,8249.46,29590971,2959097856.0,1011],[20240902,8249.46,8248.6,8250.27,8246.47,8247.97,22455247,2245525504.0,1012],[20240902,8247.97,8248.23,8248.23,8240.54,8241.22,24311388,2431139840.0,1013],[20240902,8241.22,8240.44,8241.52,8238.8,8240.53,24187854,2418786304.0,1014],[20240902,8240.53,8241.38,8241.38,8238.57,8238.91,17797604,1779761152.0,1015],[20240902,8238.91,8239.28,8239.57,8236.77,8237.17,17347043,1734705152.0,1016],[20240902,8237.17,8235.37,8239.32,8234.9,8239.32,18117582,1811759104.0,1017],[20240902,8239.32,8240.1,8240.1,8238.36,8239.16,15655885,1565589504.0,1018],[20240902,8239.16,8239.73,8239.73,8231.03,8231.32,20424283,2042429440.0,1019],[20240902,8231.32,8230.25,8235.22,8230.25,8235.22,17562653,1756266496.0,1020],[20240902,8235.22,8235.97,8236.43,8233.89,8234.9,14827345,1482735616.0,1021],[20240902,8234.9,8236.28,8236.28,8230.62,8232.03,17370800,1737080832.0,1022],[20240902,8232.03,8232.66,8235.04,8231.09,8234.52,15209584,1520959488.0,1023],[20240902,8234.52,8235.38,8235.38,8230.21,8233.71,15877397,1587740672.0,1024],[20240902,8233.71,8233.5,8234.01,8232.04,8233.07,14200822,1420083200.0,1025],[20240902,8233.07,8233.45,8233.45,8228.76,8229.86,17909666,1790967808.0,1026],[20240902,8229.86,8229.93,8231.66,8229.33,8231.66,14896486,1489649664.0,1027],[20240902,8231.66,8232.13,8236.51,8232.13,8235.49,14331240,1433124864.0,1028],[20240902,8235.49,8235.85,8237.16,8232.91,8233.31,12547349,1254735872.0,1029],[20240902,8233.31,8233.45,8233.45,8229.64,8229.83,13704387,1370439680.0,1030],[20240902,8229.83,8230.28,8230.86,8227.89,8230.42,15179275,1517928448.0,1031],[20240902,8230.42,8230.87,8231.31,8229.95,8230.34,13439295,1343930368.0,1032],[20240902,8230.34,8230.51,8237.49,8230.51,8237.44,14822757,1482276864.0,1033],[20240902,8237.44,8237.82,8238.84,8234.89,8238.81,12712172,1271218176.0,1034],[20240902,8238.81,8239.46,8243.14,8239.46,8243.1,13664738,1366474752.0,1035],[20240902,8243.1,8244.14,8247.57,8242.86,8247.57,12412019,1241202688.0,1036],[20240902,8247.57,8247.17,8249.0,8243.83,8246.81,14268326,1426833408.0,1037],[20240902,8246.81,8246.14,8249.91,8246.11,8249.76,10023556,1002356736.0,1038],[20240902,8249.76,8251.74,8258.41,8251.64,8253.82,13761567,1376157696.0,1039],[20240902,8253.82,8254.08,8259.51,8254.08,8257.87,11129478,1112948736.0,1040],[20240902,8257.87,8258.39,8258.39,8250.37,8250.99,13025925,1302593536.0,1041],[20240902,8250.99,8250.92,8251.8,8249.71,8251.19,10653194,1065320448.0,1042],[20240902,8251.19,8251.35,8251.89,8247.97,8248.55,11666546,1166655488.0,1043],[20240902,8248.55,8248.66,8254.44,8248.66,8254.44,11097199,1109721088.0,1044],[20240902,8254.44,8254.58,8258.07,8254.58,8257.29,10149878,1014988800.0,1045],[20240902,8257.29,8257.39,8257.39,8250.06,8251.65,11961457,1196146688.0,1046],[20240902,8251.65,8252.21,8258.05,8252.21,8257.98,9809910,980992000.0,1047],[20240902,8257.98,8257.86,8260.14,8254.6,8255.21,11092122,1109213184.0,1048],[20240902,8255.21,8254.33,8254.33,8249.94,8250.13,11440938,1144094720.0,1049],[20240902,8250.13,8249.08,8249.51,8247.98,8248.37,10461502,1046151168.0,1050],[20240902,8248.37,8248.41,8251.87,8247.48,8251.87,9672776,967278592.0,1051],[20240902,8251.87,8251.56,8253.04,8246.33,8252.38,10118748,1011875840.0,1052],[20240902,8252.38,8252.64,8256.63,8252.64,8256.49,8899122,889913344.0,1053],[20240902,8256.49,8256.95,8260.48,8256.12,8260.06,8990054,899006464.0,1054],[20240902,8260.06,8260.38,8260.89,8254.19,8254.55,9496978,949698560.0,1055],[20240902,8254.55,8254.32,8260.34,8253.66,8260.34,9552354,955236352.0,1056],[20240902,8260.34,8259.39,8259.39,8254.33,8255.48,9465518,946552832.0,1057],[20240902,8255.48,8254.57,8257.05,8254.32,8256.49,7681793,768180224.0,1058],[20240902,8256.49,8256.65,8257.62,8254.81,8254.84,7894457,789446656.0,1059],[20240902,8254.84,8255.08,8255.61,8252.54,8252.54,8073532,807354368.0,1100],[20240902,8252.54,8252.16,8252.16,8248.64,8249.53,10154467,1015447552.0,1101],[20240902,8249.53,8249.82,8253.07,8249.82,8251.88,7885445,788545536.0,1102],[20240902,8251.88,8252.17,8254.44,8251.65,8251.65,8462983,846299136.0,1103],[20240902,8251.65,8251.93,8254.26,8251.93,8253.81,7055105,705511424.0,1104],[20240902,8253.81,8253.3,8253.62,8247.07,8248.04,9617727,961773568.0,1105],[20240902,8248.04,8248.55,8253.38,8248.55,8253.05,11206484,1120649216.0,1106],[20240902,8253.05,8252.34,8252.34,8247.98,8250.04,9751911,975192064.0,1107],[20240902,8250.04,8249.73,8250.62,8248.58,8250.62,8126782,812679168.0,1108],[20240902,8250.62,8250.25,8250.25,8247.77,8249.07,8037816,803782656.0,1109],[20240902,8249.07,8248.4,8250.06,8248.05,8249.97,6820648,682065920.0,1110],[20240902,8249.97,8249.71,8249.87,8246.12,8247.09,9303644,930365440.0,1111],[20240902,8247.09,8247.14,8250.21,8247.14,8249.65,7676058,767606784.0,1112],[20240902,8249.65,8249.08,8249.08,8245.19,8246.32,7621826,762183680.0,1113],[20240902,8246.32,8246.63,8249.26,8246.63,8248.45,6824418,682442752.0,1114],[20240902,8248.45,8248.48,8248.62,8246.08,8246.12,6961714,696172544.0,1115],[20240902,8246.12,8244.35,8244.77,8242.0,8242.19,9091800,909180928.0,1116],[20240902,8242.19,8242.61,8243.52,8242.23,8242.23,8140545,814055424.0,1117],[20240902,8242.23,8243.18,8243.18,8240.25,8241.86,7125065,712507392.0,1118],[20240902,8241.86,8241.33,8241.8,8239.65,8240.62,7044781,704479232.0,1119],[20240902,8240.62,8240.27,8241.31,8240.27,8240.75,6313566,631357440.0,1120],[20240902,8240.75,8240.24,8241.28,8240.17,8241.01,6184951,618496000.0,1121],[20240902,8241.01,8241.29,8242.08,8239.51,8240.44,6744629,674463744.0,1122],[20240902,8240.44,8239.98,8244.72,8239.98,8243.22,8969574,896958464.0,1123],[20240902,8243.22,8243.18,8243.4,8240.07,8240.39,6650585,665059328.0,1124],[20240902,8240.39,8240.36,8241.4,8240.03,8241.14,6422845,642285568.0,1125],[20240902,8241.14,8241.54,8241.54,8238.33,8239.17,8277188,827719680.0,1126],[20240902,8239.17,8238.54,8240.9,8238.08,8240.65,8297830,829784064.0,1127],[20240902,8240.65,8240.06,8242.81,8240.06,8241.94,6832448,683245568.0,1128],[20240902,8241.94,8241.87,8242.02,8240.52,8241.23,5707030,570703872.0,1129],[20240902,8241.23,8241.06,8245.02,8241.06,8244.83,6804921,680493056.0,1130],[20240902,8244.83,8244.38,8244.38,8237.32,8241.86,22575832,2257584128.0,1301],[20240902,8241.86,8241.75,8246.63,8241.02,8246.63,10326497,1032650752.0,1302],[20240902,8246.63,8246.57,8252.55,8246.07,8249.96,11806957,1180696576.0,1303],[20240902,8249.96,8250.37,8252.41,8249.61,8252.41,6906010,690601984.0,1304],[20240902,8252.41,8252.67,8254.05,8252.2,8252.48,7805164,780517376.0,1305],[20240902,8252.48,8252.55,8254.03,8251.76,8253.85,8216565,821657600.0,1306],[20240902,8253.85,8253.66,8254.37,8251.22,8254.37,9389496,938950656.0,1307],[20240902,8254.37,8254.15,8258.98,8254.15,8258.85,8931729,893173760.0,1308],[20240902,8258.85,8258.04,8258.04,8253.4,8253.86,10198047,1019805696.0,1309],[20240902,8253.86,8253.25,8255.82,8253.25,8255.82,8176263,817627136.0,1310],[20240902,8255.82,8255.39,8257.93,8254.45,8257.7,9128665,912867328.0,1311],[20240902,8257.7,8257.75,8257.75,8251.03,8251.32,12578315,1257832448.0,1312],[20240902,8251.32,8250.76,8250.76,8245.5,8245.5,16072858,1607286784.0,1313],[20240902,8245.5,8244.62,8245.11,8242.03,8243.12,11644098,1164410880.0,1314],[20240902,8243.12,8243.25,8244.93,8242.11,8244.35,10408257,1040826368.0,1315],[20240902,8244.35,8244.5,8246.3,8244.5,8245.03,10803928,1080393728.0,1316],[20240902,8245.03,8244.23,8245.03,8243.65,8243.65,9198950,919896064.0,1317],[20240902,8243.65,8243.16,8243.53,8238.85,8239.38,13159782,1315979264.0,1318],[20240902,8239.38,8239.67,8242.17,8238.69,8241.77,10030274,1003028480.0,1319],[20240902,8241.77,8241.13,8241.13,8234.67,8235.13,12461004,1246101504.0,1320],[20240902,8235.13,8234.3,8234.88,8233.12,8233.12,11773860,1177387008.0,1321],[20240902,8233.12,8233.17,8238.56,8233.17,8238.29,9599375,959938560.0,1322],[20240902,8238.29,8237.84,8237.84,8234.72,8235.29,8779848,877985792.0,1323],[20240902,8235.29,8235.13,8237.96,8235.13,8236.81,8919769,891977728.0,1324],[20240902,8236.81,8236.64,8236.68,8234.03,8234.53,8555715,855572480.0,1325],[20240902,8234.53,8234.82,8235.2,8234.04,8234.87,9001689,900169728.0,1326],[20240902,8234.87,8234.53,8235.06,8233.35,8235.06,9189777,918978560.0,1327],[20240902,8235.06,8234.87,8238.49,8234.81,8238.41,8613060,861306880.0,1328],[20240902,8238.41,8238.82,8239.18,8236.39,8237.47,8729059,872906752.0,1329],[20240902,8237.47,8237.95,8238.4,8234.47,8234.81,9559401,955940864.0,1330],[20240902,8234.81,8234.4,8235.5,8233.6,8234.58,8937461,893747200.0,1331],[20240902,8234.58,8234.12,8234.12,8226.02,8226.82,17981104,1798111232.0,1332],[20240902,8226.82,8227.46,8229.87,8226.66,8229.26,11040187,1104019456.0,1333],[20240902,8229.26,8229.24,8232.27,8229.24,8231.56,8399088,839909376.0,1334],[20240902,8231.56,8231.76,8239.45,8231.25,8239.45,10616169,1061617664.0,1335],[20240902,8239.45,8239.11,8239.47,8235.47,8235.47,8437425,843743232.0,1336],[20240902,8235.47,8236.12,8238.96,8236.12,8238.18,6758062,675807232.0,1337],[20240902,8238.18,8238.17,8238.17,8237.02,8237.24,6633546,663355392.0,1338],[20240902,8237.24,8237.73,8238.72,8236.75,8237.21,7124737,712474624.0,1339],[20240902,8237.21,8237.33,8237.33,8236.0,8237.09,6824909,682491904.0,1340],[20240902,8237.09,8237.01,8240.0,8237.01,8238.85,7031019,703102976.0,1341],[20240902,8238.85,8238.85,8239.99,8236.74,8236.74,7210260,721027072.0,1342],[20240902,8236.74,8236.58,8236.58,8233.87,8235.04,11394080,1139408896.0,1343],[20240902,8235.04,8234.78,8234.84,8230.91,8230.91,9676709,967671808.0,1344],[20240902,8230.91,8230.63,8230.63,8227.14,8227.14,13930977,1393098752.0,1345],[20240902,8227.14,8226.98,8227.2,8225.76,8226.47,9613468,961347584.0,1346],[20240902,8226.47,8225.65,8227.0,8225.65,8225.84,9728154,972816384.0,1347],[20240902,8225.84,8226.33,8226.33,8222.23,8222.23,10565705,1056571392.0,1348],[20240902,8222.23,8222.48,8222.62,8218.8,8219.21,13292332,1329233920.0,1349],[20240902,8219.21,8220.35,8224.83,8220.35,8223.42,11929837,1192984576.0,1350],[20240902,8223.42,8223.42,8223.96,8222.51,8223.1,8032738,803274752.0,1351],[20240902,8223.1,8223.41,8226.81,8223.41,8226.59,8495424,849543168.0,1352],[20240902,8226.59,8226.64,8226.64,8223.5,8223.5,9309707,930971648.0,1353],[20240902,8223.5,8223.39,8224.63,8222.64,8224.63,8931564,893157376.0,1354],[20240902,8224.63,8224.2,8227.89,8224.2,8227.26,8360746,836075520.0,1355],[20240902,8227.26,8227.3,8228.04,8223.29,8223.69,8573736,857374720.0,1356],[20240902,8223.69,8223.11,8225.88,8222.92,8225.81,7653285,765329408.0,1357],[20240902,8225.81,8225.69,8226.8,8223.9,8224.58,7105731,710574080.0,1358],[20240902,8224.58,8224.85,8226.75,8224.45,8226.58,6994974,699498496.0,1359],[20240902,8226.58,8226.58,8229.28,8225.82,8226.99,8172332,817233920.0,1400],[20240902,8226.99,8227.0,8227.18,8224.25,8224.93,8492472,849248256.0,1401],[20240902,8224.93,8224.73,8228.91,8224.73,8228.32,8265391,826540032.0,1402],[20240902,8228.32,8227.61,8229.1,8227.19,8229.1,7336088,733609984.0,1403],[20240902,8229.1,8229.08,8232.07,8228.88,8231.46,8058295,805830656.0,1404],[20240902,8231.46,8231.06,8231.06,8223.82,8223.93,10733477,1073348608.0,1405],[20240902,8223.93,8224.45,8224.84,8220.18,8220.18,9834324,983433216.0,1406],[20240902,8220.18,8219.41,8219.52,8215.94,8217.4,14651218,1465122816.0,1407],[20240902,8217.4,8218.14,8219.33,8217.98,8218.72,8882410,888242176.0,1408],[20240902,8218.72,8218.09,8218.68,8215.25,8215.56,9417514,941752320.0,1409],[20240902,8215.56,8215.33,8215.4,8214.58,8214.64,8991858,899186688.0,1410],[20240902,8214.64,8214.91,8214.91,8212.48,8212.63,9632800,963280896.0,1411],[20240902,8212.63,8212.69,8213.36,8211.27,8213.13,11516960,1151696896.0,1412],[20240902,8213.13,8212.91,8213.41,8211.1,8211.1,8635015,863502336.0,1413],[20240902,8211.1,8211.25,8211.25,8208.57,8209.03,9769771,976977920.0,1414],[20240902,8209.03,8208.4,8208.4,8204.48,8204.67,15920323,1592033280.0,1415],[20240902,8204.67,8203.91,8204.21,8202.74,8202.96,14018142,1401815040.0,1416],[20240902,8202.96,8203.08,8210.24,8203.05,8210.24,13919181,1391919104.0,1417],[20240902,8210.24,8209.72,8209.72,8207.6,8208.46,7963925,796393472.0,1418],[20240902,8208.46,8208.22,8208.79,8206.67,8207.14,7731272,773128192.0,1419],[20240902,8207.14,8206.85,8206.85,8204.17,8205.52,9269727,926973952.0,1420],[20240902,8205.52,8205.25,8206.9,8204.86,8204.94,8402036,840204288.0,1421],[20240902,8204.94,8205.04,8205.04,8202.92,8203.51,8569477,856948736.0,1422],[20240902,8203.51,8203.71,8204.08,8202.25,8203.0,8980063,898007040.0,1423],[20240902,8203.0,8203.35,8203.58,8202.21,8202.5,8333218,833323008.0,1424],[20240902,8202.5,8202.63,8204.27,8201.35,8204.27,9440452,944046080.0,1425],[20240902,8204.27,8204.45,8205.41,8204.34,8204.95,8005212,800522240.0,1426],[20240902,8204.95,8205.05,8205.27,8199.06,8199.98,11903950,1190395904.0,1427],[20240902,8199.98,8200.15,8206.58,8199.27,8204.75,11781397,1178140672.0,1428],[20240902,8204.75,8204.79,8205.5,8203.95,8205.5,7555308,755531776.0,1429],[20240902,8205.5,8205.62,8206.0,8204.5,8206.0,8142509,814252032.0,1430],[20240902,8206.0,8205.67,8209.12,8202.76,8203.68,13018060,1301807104.0,1431],[20240902,8203.68,8204.05,8207.23,8203.73,8207.23,7542200,754221056.0,1432],[20240902,8207.23,8206.89,8206.89,8200.89,8201.2,10693500,1069350912.0,1433],[20240902,8201.2,8200.62,8200.66,8196.25,8196.46,13256938,1325694976.0,1434],[20240902,8196.46,8196.35,8196.74,8193.99,8195.82,12483613,1248362496.0,1435],[20240902,8195.82,8195.89,8200.24,8195.89,8200.24,11262679,1126268928.0,1436],[20240902,8200.24,8200.42,8206.88,8200.42,8206.85,11227616,1122762752.0,1437],[20240902,8206.85,8206.25,8206.25,8202.16,8202.76,9788120,978812928.0,1438],[20240902,8202.76,8203.22,8204.32,8202.13,8202.17,9167819,916783104.0,1439],[20240902,8202.17,8202.72,8202.74,8197.41,8197.84,11823668,1182367744.0,1440],[20240902,8197.84,8198.04,8198.64,8195.79,8195.79,12389898,1238990848.0,1441],[20240902,8195.79,8195.69,8195.98,8192.72,8193.07,13848074,1384808448.0,1442],[20240902,8193.07,8192.03,8194.81,8192.03,8194.81,14520147,1452015616.0,1443],[20240902,8194.81,8194.68,8194.68,8192.09,8193.47,13175020,1317502976.0,1444],[20240902,8193.47,8193.71,8194.57,8192.71,8194.57,13708485,1370849280.0,1445],[20240902,8194.57,8193.93,8197.08,8193.63,8197.08,14043373,1404338176.0,1446],[20240902,8197.08,8197.1,8197.1,8193.38,8195.0,13639671,1363968000.0,1447],[20240902,8195.0,8193.51,8193.51,8189.53,8190.0,17514812,1751482368.0,1448],[20240902,8190.0,8189.64,8189.64,8183.74,8184.26,18590587,1859059712.0,1449],[20240902,8184.26,8184.16,8185.07,8183.58,8184.39,18735751,1873575936.0,1450],[20240902,8184.39,8184.09,8184.09,8180.22,8180.92,20774574,2077458432.0,1451],[20240902,8180.92,8180.49,8180.49,8177.75,8177.75,21397822,2139783168.0,1452],[20240902,8177.75,8178.06,8179.74,8176.35,8177.01,21012472,2101248000.0,1453],[20240902,8177.01,8177.33,8177.49,8174.41,8174.94,20957093,2095710208.0,1454],[20240902,8174.94,8175.05,8175.89,8172.86,8172.86,23733197,2373320704.0,1455],[20240902,8172.86,8172.89,8174.11,8172.86,8173.94,26318921,2631892992.0,1456],[20240902,8173.94,8173.65,8174.17,8172.39,8173.34,28773899,2877390848.0,1457],[20240902,8173.34,8174.14,8174.15,8174.14,8174.15,2166947,216694784.0,1458],[20240902,8174.15,8174.15,8174.15,8174.15,8174.15,0,0.0,1459],[20240902,8174.15,8172.21,8172.21,8172.21,8172.21,44900023,4490002432.0,1500],[20240903,8172.21,8157.44,8179.31,8157.44,8179.31,120948359,12094836736.0,931],[20240903,8179.31,8180.34,8194.68,8180.34,8194.68,59057696,5905770496.0,932],[20240903,8194.68,8195.13,8196.9,8189.18,8189.18,50703289,5070329856.0,933],[20240903,8189.18,8185.71,8185.71,8175.1,8180.61,53898086,5389809664.0,934],[20240903,8180.61,8177.35,8177.35,8166.77,8171.92,39168829,3916883968.0,935],[20240903,8171.92,8173.25,8178.42,8171.1,8171.16,37244956,3724496896.0,936],[20240903,8171.16,8171.26,8177.11,8171.26,8175.51,35069779,3506978816.0,937],[20240903,8175.51,8175.42,8182.87,8174.19,8174.76,36369437,3636944896.0,938],[20240903,8174.76,8175.26,8183.38,8175.18,8183.1,33148385,3314839552.0,939],[20240903,8183.1,8187.55,8192.95,8187.3,8192.95,34070765,3407077376.0,940],[20240903,8192.95,8193.66,8196.97,8192.81,8195.76,33131142,3313115136.0,941],[20240903,8195.76,8196.76,8199.33,8191.41,8191.41,28572338,2857234432.0,942],[20240903,8191.41,8189.65,8199.06,8189.32,8197.91,31399314,3139932160.0,943],[20240903,8197.91,8196.87,8199.02,8194.37,8198.56,26193950,2619396096.0,944],[20240903,8198.56,8198.65,8210.73,8198.65,8210.66,28449824,2844983296.0,945],[20240903,8210.66,8209.43,8209.43,8203.56,8207.14,27483700,2748370944.0,946],[20240903,8207.14,8207.68,8211.88,8207.68,8209.54,24759043,2475905024.0,947],[20240903,8209.54,8209.46,8218.26,8209.46,8215.56,24335229,2433523712.0,948],[20240903,8215.56,8215.03,8224.26,8215.03,8224.26,21496700,2149670912.0,949],[20240903,8224.26,8225.14,8231.36,8225.14,8231.31,22070467,2207047680.0,950],[20240903,8231.31,8231.56,8239.22,8231.56,8236.86,28435322,2843533312.0,951],[20240903,8236.86,8237.14,8239.91,8235.11,8235.52,23567637,2356764672.0,952],[20240903,8235.52,8236.05,8239.09,8226.76,8226.76,24434023,2443403264.0,953],[20240903,8226.76,8225.38,8225.38,8215.98,8217.31,23033273,2303328256.0,954],[20240903,8217.31,8217.34,8217.34,8208.73,8210.35,18848224,1884823552.0,955],[20240903,8210.35,8209.66,8224.01,8207.63,8218.99,24755314,2475532288.0,956],[20240903,8218.99,8218.56,8223.81,8215.74,8223.81,17679884,1767989248.0,957],[20240903,8223.81,8224.57,8228.43,8224.26,8228.23,17057866,1705787392.0,958],[20240903,8228.23,8229.03,8237.14,8229.03,8237.14,18400203,1840021504.0,959],[20240903,8237.14,8237.13,8238.88,8235.7,8237.78,20105290,2010529792.0,1000],[20240903,8237.78,8237.23,8240.2,8236.96,8238.57,23409286,2340929536.0,1001],[20240903,8238.57,8238.54,8240.41,8234.41,8234.41,20182868,2018287616.0,1002],[20240903,8234.41,8233.92,8235.47,8230.61,8231.91,20811520,2081153024.0,1003],[20240903,8231.91,8231.15,8236.46,8230.18,8235.55,19973641,1997365248.0,1004],[20240903,8235.55,8235.43,8253.95,8235.3,8253.95,26540347,2654035968.0,1005],[20240903,8253.95,8254.81,8256.89,8251.89,8256.39,23563624,2356363264.0,1006],[20240903,8256.39,8256.26,8259.03,8255.17,8255.82,21441324,2144133120.0,1007],[20240903,8255.82,8255.68,8259.91,8255.63,8255.63,18406514,1840652288.0,1008],[20240903,8255.63,8251.5,8264.29,8249.55,8264.29,22365133,2236514304.0,1009],[20240903,8264.29,8265.12,8271.5,8264.91,8271.19,18275442,1827545088.0,1010],[20240903,8271.19,8272.48,8279.39,8272.48,8278.28,22379634,2237964288.0,1011],[20240903,8278.28,8278.69,8283.43,8278.48,8280.81,19605823,1960583168.0,1012],[20240903,8280.81,8281.54,8294.77,8281.54,8292.0,25980836,2598084608.0,1013],[20240903,8292.0,8292.4,8292.4,8284.12,8284.12,20208179,2020818944.0,1014],[20240903,8284.12,8282.98,8288.12,8282.8,8286.75,16264468,1626447872.0,1015],[20240903,8286.75,8286.25,8286.25,8272.15,8272.15,16180744,1618075648.0,1016],[20240903,8272.15,8271.2,8274.19,8270.2,8274.19,16185171,1618518016.0,1017],[20240903,8274.19,8275.02,8280.82,8273.4,8280.82,18136422,1813643264.0,1018],[20240903,8280.82,8281.75,8283.26,8272.37,8272.37,16729447,1672945664.0,1019],[20240903,8272.37,8272.36,8272.36,8263.35,8263.35,14760908,1476091904.0,1020],[20240903,8263.35,8263.33,8265.67,8262.76,8264.59,12821945,1282195456.0,1021],[20240903,8264.59,8264.87,8264.87,8258.86,8259.29,13696193,1369620480.0,1022],[20240903,8259.29,8258.97,8259.11,8256.82,8257.15,12577496,1257750528.0,1023],[20240903,8257.15,8256.76,8257.85,8255.95,8256.51,10712178,1071218688.0,1024],[20240903,8256.51,8256.59,8259.4,8255.64,8258.74,10745273,1074528256.0,1025],[20240903,8258.74,8259.18,8264.52,8259.18,8263.75,11903129,1190313984.0,1026],[20240903,8263.75,8263.43,8263.43,8259.0,8259.29,11525153,1152516096.0,1027],[20240903,8259.29,8258.95,8261.75,8257.44,8260.29,12500492,1250050048.0,1028],[20240903,8260.29,8259.6,8260.47,8259.13,8260.44,10047152,1004716032.0,1029],[20240903,8260.44,8260.13,8267.73,8260.13,8267.73,11584788,1158479872.0,1030],[20240903,8267.73,8267.75,8273.7,8267.75,8271.33,13841030,1384103936.0,1031],[20240903,8271.33,8271.11,8271.27,8268.2,8268.2,13462889,1346289664.0,1032],[20240903,8268.2,8268.27,8272.25,8268.01,8269.29,12862904,1286291456.0,1033],[20240903,8269.29,8269.05,8285.52,8268.25,8285.47,18404465,1840447488.0,1034],[20240903,8285.47,8284.68,8284.68,8277.33,8281.52,12569794,1256980480.0,1035],[20240903,8281.52,8281.18,8281.18,8275.59,8279.24,12570124,1257013248.0,1036],[20240903,8279.24,8280.17,8282.29,8275.44,8275.44,11216967,1121697792.0,1037],[20240903,8275.44,8276.25,8279.02,8273.57,8273.57,11664745,1166475264.0,1038],[20240903,8273.57,8272.67,8274.87,8271.37,8271.37,14048615,1404862464.0,1039],[20240903,8271.37,8271.51,8273.15,8267.91,8267.91,12452975,1245298688.0,1040],[20240903,8267.91,8264.76,8265.99,8262.5,8264.06,15540706,1554071552.0,1041],[20240903,8264.06,8263.96,8269.84,8263.96,8269.04,13004952,1300496384.0,1042],[20240903,8269.04,8268.54,8274.97,8268.54,8274.15,13449123,1344913408.0,1043],[20240903,8274.15,8274.26,8282.42,8274.26,8282.42,14802933,1480294400.0,1044],[20240903,8282.42,8281.84,8283.97,8280.9,8281.2,17501380,1750138880.0,1045],[20240903,8281.2,8281.75,8286.1,8281.28,8281.29,13164045,1316405248.0,1046],[20240903,8281.29,8281.79,8284.42,8281.79,8282.98,10730037,1073004544.0,1047],[20240903,8282.98,8283.67,8287.45,8283.67,8287.45,10733802,1073381376.0,1048],[20240903,8287.45,8287.68,8287.89,8283.13,8286.06,10469694,1046970368.0,1049],[20240903,8286.06,8285.37,8285.83,8280.04,8280.57,8850956,885096448.0,1050],[20240903,8280.57,8279.57,8282.35,8279.57,8280.13,10517536,1051754496.0,1051],[20240903,8280.13,8279.51,8285.16,8279.51,8284.27,9999800,999981056.0,1052],[20240903,8284.27,8283.92,8284.14,8278.04,8278.04,10319125,1031913472.0,1053],[20240903,8278.04,8278.08,8278.82,8276.85,8277.01,8784271,878428160.0,1054],[20240903,8277.01,8277.48,8277.8,8273.15,8273.32,9409812,940982272.0,1055],[20240903,8273.32,8273.82,8274.41,8272.51,8272.87,7925424,792543232.0,1056],[20240903,8272.87,8273.3,8273.97,8271.78,8271.78,7155537,715554816.0,1057],[20240903,8271.78,8272.64,8276.04,8272.21,8276.04,8013567,801357824.0,1058],[20240903,8276.04,8275.83,8276.75,8271.62,8271.88,8826541,882655232.0,1059],[20240903,8271.88,8272.22,8273.49,8271.92,8272.74,9502874,950288384.0,1100],[20240903,8272.74,8271.28,8274.1,8271.14,8272.75,9667206,966721536.0,1101],[20240903,8272.75,8272.66,8272.66,8265.95,8265.95,11512702,1151270912.0,1102],[20240903,8265.95,8266.0,8268.91,8265.77,8268.91,9905593,990560256.0,1103],[20240903,8268.91,8268.98,8270.42,8268.33,8268.33,8185764,818577408.0,1104],[20240903,8268.33,8268.55,8270.23,8266.43,8267.29,7765185,776519680.0,1105],[20240903,8267.29,8267.5,8267.78,8262.05,8262.21,10852099,1085210624.0,1106],[20240903,8262.21,8262.03,8262.83,8257.48,8257.48,12292249,1229225984.0,1107],[20240903,8257.48,8257.56,8257.6,8255.55,8255.78,10474278,1047429120.0,1108],[20240903,8255.78,8255.38,8255.38,8247.83,8247.83,12971039,1297104896.0,1109],[20240903,8247.83,8247.54,8250.36,8246.54,8247.06,12557509,1255751680.0,1110],[20240903,8247.06,8245.86,8245.99,8243.79,8243.79,11092778,1109278720.0,1111],[20240903,8243.79,8243.0,8243.42,8240.16,8240.43,12108093,1210810368.0,1112],[20240903,8240.43,8240.51,8241.3,8240.45,8241.27,9724548,972455936.0,1113],[20240903,8241.27,8241.07,8241.26,8238.0,8238.62,9511394,951140352.0,1114],[20240903,8238.62,8237.95,8238.57,8235.46,8235.79,11186332,1118633984.0,1115],[20240903,8235.79,8235.32,8236.15,8234.9,8236.15,10203783,1020379136.0,1116],[20240903,8236.15,8238.51,8243.0,8238.51,8243.0,10409237,1040924672.0,1117],[20240903,8243.0,8243.42,8245.1,8241.16,8241.16,8595365,859537408.0,1118],[20240903,8241.16,8241.19,8246.8,8241.19,8246.12,7467491,746749952.0,1119],[20240903,8246.12,8246.29,8246.29,8243.44,8243.44,7123265,712327168.0,1120],[20240903,8243.44,8243.7,8246.4,8243.02,8246.4,7257610,725762048.0,1121],[20240903,8246.4,8246.3,8249.19,8246.03,8247.2,6905192,690520064.0,1122],[20240903,8247.2,8246.18,8246.22,8244.18,8244.23,7529748,752975872.0,1123],[20240903,8244.23,8244.65,8244.65,8243.44,8243.96,7030037,703004672.0,1124],[20240903,8243.96,8244.33,8245.17,8243.74,8244.19,7200268,720027648.0,1125],[20240903,8244.19,8244.02,8244.36,8241.83,8242.48,7153898,715390976.0,1126],[20240903,8242.48,8242.89,8245.65,8242.89,8244.56,7573820,757383168.0,1127],[20240903,8244.56,8244.91,8244.91,8242.62,8242.64,7109826,710983680.0,1128],[20240903,8242.64,8242.55,8242.67,8237.79,8237.86,7657872,765788160.0,1129],[20240903,8237.86,8237.37,8239.94,8237.37,8239.55,7476336,747634688.0,1130],[20240903,8239.55,8239.13,8243.05,8237.6,8243.05,19419126,1941913600.0,1301],[20240903,8243.05,8243.35,8254.47,8243.35,8250.7,14118739,1411874816.0,1302],[20240903,8250.7,8250.68,8251.6,8247.9,8251.27,10174455,1017446400.0,1303],[20240903,8251.27,8251.85,8254.82,8251.85,8253.05,8967444,896745472.0,1304],[20240903,8253.05,8253.16,8257.05,8253.16,8256.97,10294550,1029455872.0,1305],[20240903,8256.97,8256.23,8262.37,8255.56,8262.37,10564230,1056423936.0,1306],[20240903,8262.37,8262.49,8267.66,8262.48,8262.48,10350583,1035059200.0,1307],[20240903,8262.48,8262.61,8262.61,8256.96,8257.29,10466907,1046691840.0,1308],[20240903,8257.29,8256.76,8256.76,8248.68,8248.68,9199608,919961600.0,1309],[20240903,8248.68,8248.37,8252.17,8248.37,8251.62,11129969,1112997888.0,1310],[20240903,8251.62,8252.13,8259.44,8251.88,8257.37,12371711,1237172224.0,1311],[20240903,8257.37,8257.94,8260.56,8257.94,8259.63,9316916,931692544.0,1312],[20240903,8259.63,8260.01,8260.01,8257.85,8258.48,8563744,856375296.0,1313],[20240903,8258.48,8258.67,8258.67,8255.42,8255.59,8065834,806584320.0,1314],[20240903,8255.59,8255.9,8258.18,8255.9,8256.57,7157831,715784192.0,1315],[20240903,8256.57,8256.55,8257.4,8255.93,8257.4,7686874,768688128.0,1316],[20240903,8257.4,8258.11,8260.14,8254.7,8254.7,9814498,981450752.0,1317],[20240903,8254.7,8255.44,8259.37,8255.24,8259.37,7654924,765493248.0,1318],[20240903,8259.37,8258.12,8265.97,8258.12,8265.97,15730924,1573093376.0,1319],[20240903,8265.97,8265.19,8265.66,8261.44,8261.59,12017817,1201782784.0,1320],[20240903,8261.59,8261.82,8264.5,8261.73,8264.5,9630179,963018752.0,1321],[20240903,8264.5,8264.78,8265.11,8262.1,8263.83,9678675,967868416.0,1322],[20240903,8263.83,8263.82,8263.82,8262.17,8262.17,7828267,782827520.0,1323],[20240903,8262.17,8262.37,8263.42,8262.01,8262.7,7525656,752566272.0,1324],[20240903,8262.7,8262.41,8263.25,8261.84,8262.07,8036834,803684352.0,1325],[20240903,8262.07,8262.24,8265.06,8262.24,8263.89,8466746,846675968.0,1326],[20240903,8263.89,8264.33,8265.74,8262.03,8262.03,9360006,936001536.0,1327],[20240903,8262.03,8262.09,8263.85,8262.09,8262.74,7449303,744931328.0,1328],[20240903,8262.74,8262.76,8263.75,8262.34,8263.1,7183883,718389248.0,1329],[20240903,8263.1,8263.41,8265.35,8262.95,8265.35,7301686,730169344.0,1330],[20240903,8265.35,8264.85,8265.67,8261.64,8261.84,9588890,958889984.0,1331],[20240903,8261.84,8261.81,8262.51,8258.69,8259.77,9462243,946225152.0,1332],[20240903,8259.77,8260.39,8267.44,8259.9,8267.44,9572506,957251584.0,1333],[20240903,8267.44,8268.24,8273.14,8268.24,8269.4,12323706,1232371712.0,1334],[20240903,8269.4,8269.42,8272.11,8268.97,8270.87,8096635,809664512.0,1335],[20240903,8270.87,8269.97,8269.97,8264.71,8264.71,10864385,1086439424.0,1336],[20240903,8264.71,8264.8,8264.8,8261.63,8261.63,7552031,755204096.0,1337],[20240903,8261.63,8261.46,8261.55,8259.03,8259.05,8496732,849674240.0,1338],[20240903,8259.05,8258.95,8258.95,8251.96,8253.02,11157494,1115750400.0,1339],[20240903,8253.02,8252.73,8253.84,8252.3,8253.57,6801808,680181760.0,1340],[20240903,8253.57,8253.73,8254.55,8252.62,8253.29,6784114,678412288.0,1341],[20240903,8253.29,8253.5,8255.14,8252.58,8254.61,7270226,727023616.0,1342],[20240903,8254.61,8254.51,8255.79,8254.42,8255.71,6259989,625999872.0,1343],[20240903,8255.71,8255.29,8257.38,8254.02,8254.02,6793782,679378944.0,1344],[20240903,8254.02,8253.79,8256.16,8253.79,8256.16,6309962,630996992.0,1345],[20240903,8256.16,8255.39,8256.35,8253.74,8254.13,6175774,617578496.0,1346],[20240903,8254.13,8253.78,8256.19,8253.15,8255.8,6675324,667533312.0,1347],[20240903,8255.8,8254.84,8255.04,8253.61,8254.05,6515742,651575296.0,1348],[20240903,8254.05,8253.46,8255.63,8253.46,8255.15,7054941,705495040.0,1349],[20240903,8255.15,8255.0,8256.22,8254.93,8256.05,6944840,694484992.0,1350],[20240903,8256.05,8255.98,8260.52,8255.6,8260.52,9954255,995426304.0,1351],[20240903,8260.52,8260.45,8260.45,8256.29,8256.29,7675240,767524864.0,1352],[20240903,8256.29,8256.27,8256.27,8254.82,8254.99,6545562,654557184.0,1353],[20240903,8254.99,8254.71,8255.34,8253.42,8254.26,6056336,605634560.0,1354],[20240903,8254.26,8254.32,8256.55,8253.95,8256.38,5988670,598867968.0,1355],[20240903,8256.38,8255.85,8257.67,8255.82,8257.59,6452992,645300224.0,1356],[20240903,8257.59,8257.86,8259.02,8257.37,8258.0,6979900,697991168.0,1357],[20240903,8258.0,8257.95,8258.27,8257.44,8257.62,6394830,639483904.0,1358],[20240903,8257.62,8256.95,8258.36,8253.71,8254.34,7590862,759087104.0,1359],[20240903,8254.34,8254.48,8257.05,8254.44,8257.01,6759535,675954688.0,1400],[20240903,8257.01,8256.84,8258.68,8256.84,8258.43,7483217,748322816.0,1401],[20240903,8258.43,8257.4,8257.81,8252.67,8252.67,7895112,789512192.0,1402],[20240903,8252.67,8252.82,8252.82,8251.52,8252.23,7441111,744112128.0,1403],[20240903,8252.23,8251.98,8253.24,8250.98,8251.36,6288660,628867072.0,1404],[20240903,8251.36,8251.23,8251.53,8250.67,8251.49,6037657,603766784.0,1405],[20240903,8251.49,8250.77,8251.34,8249.67,8249.67,6168893,616890368.0,1406],[20240903,8249.67,8249.54,8251.48,8249.54,8251.18,6289154,628916224.0,1407],[20240903,8251.18,8250.9,8251.29,8247.91,8247.91,7207150,720715776.0,1408],[20240903,8247.91,8247.88,8247.88,8246.51,8247.02,6888644,688865280.0,1409],[20240903,8247.02,8247.06,8250.17,8246.8,8249.62,6897492,689750016.0,1410],[20240903,8249.62,8249.76,8250.1,8249.01,8249.76,6129081,612909056.0,1411],[20240903,8249.76,8249.5,8249.93,8248.45,8249.18,6707107,670711808.0,1412],[20240903,8249.18,8248.81,8249.36,8247.13,8247.2,6716775,671678464.0,1413],[20240903,8247.2,8246.85,8247.29,8245.03,8245.61,7724391,772440064.0,1414],[20240903,8245.61,8245.77,8246.23,8244.95,8244.95,6778380,677838848.0,1415],[20240903,8244.95,8245.0,8245.66,8244.66,8244.97,6052568,605257728.0,1416],[20240903,8244.97,8245.14,8250.82,8244.39,8250.82,8120555,812056576.0,1417],[20240903,8250.82,8250.99,8259.97,8250.25,8259.95,12027486,1202749440.0,1418],[20240903,8259.95,8259.88,8261.31,8258.5,8259.7,8518359,851836928.0,1419],[20240903,8259.7,8259.68,8261.45,8259.68,8261.45,6890773,689078272.0,1420],[20240903,8261.45,8261.18,8269.1,8261.18,8269.1,10226882,1022689280.0,1421],[20240903,8269.1,8268.98,8270.24,8267.67,8267.68,10052557,1005256704.0,1422],[20240903,8267.68,8267.25,8268.78,8262.18,8262.18,9401783,940179456.0,1423],[20240903,8262.18,8262.27,8265.07,8262.27,8263.74,6923869,692387840.0,1424],[20240903,8263.74,8264.02,8264.02,8260.81,8261.86,6834739,683474944.0,1425],[20240903,8261.86,8261.95,8264.83,8261.95,8264.51,6852105,685211648.0,1426],[20240903,8264.51,8264.63,8265.35,8261.65,8262.36,6815737,681574400.0,1427],[20240903,8262.36,8261.33,8261.33,8257.84,8258.33,7567105,756711424.0,1428],[20240903,8258.33,8259.15,8259.99,8257.85,8258.61,6905519,690552832.0,1429],[20240903,8258.61,8258.99,8263.48,8258.76,8263.48,7468473,746848256.0,1430],[20240903,8263.48,8262.54,8264.96,8260.36,8262.01,9352305,935231488.0,1431],[20240903,8262.01,8262.14,8264.48,8261.74,8264.48,7411128,741113856.0,1432],[20240903,8264.48,8264.66,8269.16,8264.66,8268.03,9515818,951582720.0,1433],[20240903,8268.03,8268.24,8268.76,8265.99,8268.76,8583568,858357760.0,1434],[20240903,8268.76,8269.11,8269.32,8266.4,8269.32,8844400,884441088.0,1435],[20240903,8269.32,8268.93,8269.36,8267.36,8268.27,8245400,824541184.0,1436],[20240903,8268.27,8267.56,8267.59,8263.5,8264.91,9563987,956399616.0,1437],[20240903,8264.91,8264.46,8265.63,8263.47,8265.04,8136942,813694976.0,1438],[20240903,8265.04,8265.24,8266.27,8264.2,8264.2,8843094,884310016.0,1439],[20240903,8264.2,8263.35,8265.67,8263.35,8264.93,8981043,898105344.0,1440],[20240903,8264.93,8265.23,8265.23,8262.85,8263.55,9401129,940113920.0,1441],[20240903,8263.55,8263.08,8263.38,8261.77,8261.95,9645907,964591616.0,1442],[20240903,8261.95,8262.73,8262.73,8259.32,8260.36,11563815,1156382720.0,1443],[20240903,8260.36,8260.66,8261.22,8257.38,8258.04,11180760,1118076928.0,1444],[20240903,8258.04,8257.58,8258.34,8257.04,8258.29,11450766,1145077760.0,1445],[20240903,8258.29,8258.41,8259.23,8257.84,8259.01,10655815,1065582592.0,1446],[20240903,8259.01,8259.48,8259.61,8257.89,8257.89,11707013,1170702336.0,1447],[20240903,8257.89,8258.5,8261.49,8258.5,8261.48,12455760,1245577216.0,1448],[20240903,8261.48,8261.97,8266.04,8260.88,8265.09,15259720,1525972992.0,1449],[20240903,8265.09,8265.14,8267.33,8265.14,8267.33,13932616,1393262592.0,1450],[20240903,8267.33,8265.74,8267.15,8265.59,8266.13,15278724,1527873536.0,1451],[20240903,8266.13,8266.18,8267.88,8265.05,8267.61,16953498,1695350784.0,1452],[20240903,8267.61,8267.5,8268.55,8265.74,8266.14,17303788,1730379776.0,1453],[20240903,8266.14,8266.12,8267.94,8265.76,8266.96,18859285,1885929472.0,1454],[20240903,8266.96,8267.67,8267.67,8266.25,8267.26,21589186,2158919680.0,1455],[20240903,8267.26,8266.82,8267.96,8265.8,8267.61,25238885,2523889664.0,1456],[20240903,8267.61,8266.92,8268.86,8266.92,8268.32,28598916,2859892736.0,1457],[20240903,8268.32,8267.96,8267.97,8267.96,8267.97,2001141,200114176.0,1458],[20240903,8267.97,8267.97,8267.97,8267.97,8267.97,0,0.0,1459],[20240903,8267.97,8268.08,8268.08,8268.05,8268.05,45987266,4598726656.0,1500],[20240904,8268.05,8207.28,8237.74,8202.42,8231.49,164166605,16416661504.0,931],[20240904,8231.49,8231.53,8252.82,8231.53,8233.39,76876277,7687628800.0,932],[20240904,8233.39,8232.68,8232.68,8218.3,8222.81,61478615,6147862528.0,933],[20240904,8222.81,8221.92,8221.92,8213.81,8215.29,50120303,5012031488.0,934],[20240904,8215.29,8214.83,8214.96,8199.24,8199.24,48194387,4819439616.0,935],[20240904,8199.24,8199.06,8199.06,8189.53,8189.53,50039021,5003902976.0,936],[20240904,8189.53,8190.4,8195.69,8190.13,8190.75,43202306,4320231424.0,937],[20240904,8190.75,8190.53,8203.22,8190.53,8202.96,38777312,3877732352.0,938],[20240904,8202.96,8202.35,8209.42,8200.94,8209.42,39577304,3957731328.0,939],[20240904,8209.42,8210.71,8227.71,8210.71,8227.71,38263919,3826393088.0,940],[20240904,8227.71,8226.52,8230.69,8223.68,8228.35,34261760,3426177024.0,941],[20240904,8228.35,8228.5,8240.26,8228.5,8239.7,37589391,3758940160.0,942],[20240904,8239.7,8240.18,8250.99,8240.18,8241.58,35576002,3557601280.0,943],[20240904,8241.58,8241.85,8241.85,8234.21,8236.08,29223231,2922323968.0,944],[20240904,8236.08,8235.48,8236.34,8225.84,8225.84,29958054,2995806208.0,945],[20240904,8225.84,8225.06,8230.7,8223.96,8223.96,29278035,2927804416.0,946],[20240904,8223.96,8223.36,8237.53,8223.36,8237.52,25397565,2539757568.0,947],[20240904,8237.52,8238.25,8241.79,8233.64,8233.64,31149252,3114926080.0,948],[20240904,8233.64,8231.33,8234.25,8227.58,8234.25,27939215,2793922560.0,949],[20240904,8234.25,8233.85,8233.85,8227.97,8227.97,25026221,2502623232.0,950],[20240904,8227.97,8228.71,8238.47,8228.71,8238.47,26680351,2668036096.0,951],[20240904,8238.47,8236.77,8236.77,8229.07,8229.97,22598113,2259812352.0,952],[20240904,8229.97,8229.86,8246.38,8229.86,8245.63,24912764,2491277312.0,953],[20240904,8245.63,8246.74,8248.16,8240.58,8242.17,21773425,2177343488.0,954],[20240904,8242.17,8242.07,8243.27,8236.29,8237.19,18106602,1810661376.0,955],[20240904,8237.19,8236.48,8236.48,8229.51,8229.84,23359070,2335907840.0,956],[20240904,8229.84,8230.08,8234.66,8230.08,8233.66,18445179,1844518912.0,957],[20240904,8233.66,8234.93,8235.04,8232.43,8232.86,15275531,1527554048.0,958],[20240904,8232.86,8231.96,8231.96,8229.01,8229.39,16267911,1626791936.0,959],[20240904,8229.39,8229.55,8229.55,8226.49,8226.49,16349256,1634926592.0,1000],[20240904,8226.49,8226.5,8226.5,8213.01,8213.01,26856317,2685632512.0,1001],[20240904,8213.01,8212.45,8212.45,8207.3,8208.92,24006976,2400698368.0,1002],[20240904,8208.92,8208.41,8213.21,8208.41,8213.14,19182461,1918246912.0,1003],[20240904,8213.14,8213.06,8213.06,8210.74,8212.79,15734282,1573429248.0,1004],[20240904,8212.79,8213.53,8222.92,8213.53,8222.92,19332620,1933262848.0,1005],[20240904,8222.92,8223.36,8223.36,8217.19,8218.76,17932935,1793294336.0,1006],[20240904,8218.76,8218.88,8218.88,8215.15,8216.09,15731416,1573142528.0,1007],[20240904,8216.09,8215.75,8215.75,8212.14,8213.61,16442317,1644232704.0,1008],[20240904,8213.61,8214.48,8217.58,8214.48,8215.84,15299944,1529995264.0,1009],[20240904,8215.84,8216.26,8217.35,8213.28,8217.13,15329845,1532985344.0,1010],[20240904,8217.13,8218.12,8221.03,8216.28,8220.83,14355978,1435598848.0,1011],[20240904,8220.83,8221.4,8221.4,8217.75,8217.75,14954241,1495425024.0,1012],[20240904,8217.75,8217.12,8223.82,8216.31,8223.82,15719865,1571987456.0,1013],[20240904,8223.82,8223.86,8224.33,8221.23,8224.33,14487297,1448730624.0,1014],[20240904,8224.33,8224.12,8225.02,8219.38,8219.38,13693900,1369391104.0,1015],[20240904,8219.38,8219.58,8224.92,8218.89,8224.36,17209417,1720942592.0,1016],[20240904,8224.36,8224.37,8233.09,8224.37,8232.53,14973327,1497333760.0,1017],[20240904,8232.53,8233.14,8234.91,8233.1,8234.11,15174195,1517420544.0,1018],[20240904,8234.11,8234.29,8234.46,8229.81,8230.65,13424220,1342423040.0,1019],[20240904,8230.65,8230.25,8231.1,8227.85,8227.85,14173790,1417379840.0,1020],[20240904,8227.85,8226.79,8226.79,8221.34,8221.34,25071116,2507112448.0,1021],[20240904,8221.34,8221.15,8221.15,8217.38,8218.13,19930632,1993064448.0,1022],[20240904,8218.13,8217.46,8217.46,8213.2,8213.39,23866072,2386608128.0,1023],[20240904,8213.39,8212.98,8214.93,8212.84,8213.6,23688470,2368847872.0,1024],[20240904,8213.6,8214.43,8214.43,8211.81,8212.21,22961021,2296102912.0,1025],[20240904,8212.21,8211.58,8214.18,8210.27,8214.18,19357852,1935785984.0,1026],[20240904,8214.18,8213.99,8220.86,8213.99,8220.22,16485573,1648558080.0,1027],[20240904,8220.22,8220.51,8229.32,8220.51,8229.32,14932859,1493286912.0,1028],[20240904,8229.32,8229.62,8230.65,8228.21,8228.21,11088844,1108885504.0,1029],[20240904,8228.21,8227.54,8229.39,8227.22,8229.1,10836207,1083621376.0,1030],[20240904,8229.1,8228.31,8234.71,8227.11,8233.88,13808262,1380827136.0,1031],[20240904,8233.88,8233.99,8235.51,8230.35,8230.35,12212460,1221246976.0,1032],[20240904,8230.35,8230.66,8230.94,8228.75,8228.98,9460933,946094080.0,1033],[20240904,8228.98,8229.22,8229.8,8228.24,8229.8,9221725,922173440.0,1034],[20240904,8229.8,8231.67,8231.67,8228.16,8228.45,9534330,953434112.0,1035],[20240904,8228.45,8229.04,8234.17,8229.04,8233.98,10089585,1008959488.0,1036],[20240904,8233.98,8233.71,8246.44,8233.71,8246.44,12659909,1265991680.0,1037],[20240904,8246.44,8246.68,8254.16,8246.68,8254.16,13413246,1341325312.0,1038],[20240904,8254.16,8255.08,8262.74,8255.08,8262.54,16911555,1691156480.0,1039],[20240904,8262.54,8262.39,8262.84,8260.77,8260.91,12953999,1295400960.0,1040],[20240904,8260.91,8260.82,8266.39,8260.59,8264.21,14395956,1439596544.0,1041],[20240904,8264.21,8264.55,8265.48,8259.87,8260.14,10647131,1064714240.0,1042],[20240904,8260.14,8259.7,8259.7,8254.46,8254.79,9529744,952975360.0,1043],[20240904,8254.79,8255.17,8257.7,8255.17,8257.52,9046253,904626176.0,1044],[20240904,8257.52,8258.29,8261.53,8258.21,8260.74,9202554,920256512.0,1045],[20240904,8260.74,8259.71,8259.71,8254.2,8255.06,11425209,1142521856.0,1046],[20240904,8255.06,8255.19,8264.5,8255.05,8264.5,10619772,1061978112.0,1047],[20240904,8264.5,8263.96,8271.3,8263.96,8269.37,13117513,1311752192.0,1048],[20240904,8269.37,8268.26,8268.26,8263.2,8263.33,12170846,1217085440.0,1049],[20240904,8263.33,8263.56,8267.89,8263.56,8267.89,9564969,956497920.0,1050],[20240904,8267.89,8267.79,8270.13,8266.0,8269.4,10585855,1058586624.0,1051],[20240904,8269.4,8269.36,8270.08,8267.66,8268.28,8083528,808353792.0,1052],[20240904,8268.28,8268.47,8268.47,8265.41,8265.63,8128748,812875776.0,1053],[20240904,8265.63,8265.33,8268.2,8265.33,8268.0,7962613,796262400.0,1054],[20240904,8268.0,8268.06,8272.71,8268.06,8270.65,10094501,1009451008.0,1055],[20240904,8270.65,8270.95,8271.2,8269.34,8269.66,7919854,791986176.0,1056],[20240904,8269.66,8269.74,8274.38,8269.74,8274.21,8664831,866484224.0,1057],[20240904,8274.21,8273.69,8273.96,8266.32,8266.38,10077952,1007796224.0,1058],[20240904,8266.38,8266.81,8270.53,8266.2,8270.53,7378526,737853440.0,1059],[20240904,8270.53,8271.48,8285.09,8271.48,8284.81,15665717,1566572544.0,1100],[20240904,8284.81,8284.18,8287.42,8282.29,8285.65,14248990,1424900096.0,1101],[20240904,8285.65,8285.5,8290.09,8283.29,8283.29,16161989,1616199680.0,1102],[20240904,8283.29,8282.88,8283.29,8279.0,8280.19,10742485,1074249728.0,1103],[20240904,8280.19,8280.18,8284.49,8279.63,8284.49,7627070,762707968.0,1104],[20240904,8284.49,8287.9,8297.82,8287.9,8296.47,14552425,1455243264.0,1105],[20240904,8296.47,8296.83,8296.83,8293.5,8294.21,10668759,1066876928.0,1106],[20240904,8294.21,8293.9,8296.19,8293.9,8295.43,10346976,1034698752.0,1107],[20240904,8295.43,8295.44,8295.44,8289.98,8289.98,12065002,1206501376.0,1108],[20240904,8289.98,8289.79,8290.18,8287.37,8287.37,10421687,1042169856.0,1109],[20240904,8287.37,8286.59,8286.71,8282.28,8282.4,8942378,894238720.0,1110],[20240904,8282.4,8281.15,8281.15,8275.3,8276.84,11919025,1191903232.0,1111],[20240904,8276.84,8276.94,8281.49,8276.94,8281.14,7189780,718979072.0,1112],[20240904,8281.14,8280.62,8280.62,8276.2,8276.43,6546544,654655488.0,1113],[20240904,8276.43,8276.37,8276.37,8273.0,8273.0,6761829,676184064.0,1114],[20240904,8273.0,8272.45,8273.15,8272.11,8273.15,7071161,707117056.0,1115],[20240904,8273.15,8273.22,8276.15,8272.9,8274.58,8184782,818479104.0,1116],[20240904,8274.58,8273.93,8274.46,8273.11,8273.11,7123918,712392704.0,1117],[20240904,8273.11,8273.36,8273.36,8270.76,8270.76,7175361,717537280.0,1118],[20240904,8270.76,8270.45,8270.45,8267.52,8268.33,8587009,858701824.0,1119],[20240904,8268.33,8268.71,8271.76,8268.71,8271.76,6767565,676757504.0,1120],[20240904,8271.76,8271.69,8277.27,8271.69,8277.27,7562353,756236288.0,1121],[20240904,8277.27,8277.34,8278.17,8273.8,8273.8,6878157,687816704.0,1122],[20240904,8273.8,8273.57,8274.37,8271.0,8271.0,6481174,648118272.0,1123],[20240904,8271.0,8270.37,8270.65,8269.47,8270.12,5625440,562544640.0,1124],[20240904,8270.12,8270.12,8270.25,8267.86,8267.91,6622566,662257664.0,1125],[20240904,8267.91,8268.18,8268.73,8267.8,8268.22,5595292,559529984.0,1126],[20240904,8268.22,8268.03,8268.55,8264.77,8264.77,6256711,625672192.0,1127],[20240904,8264.77,8265.2,8266.05,8264.63,8264.63,5933947,593395712.0,1128],[20240904,8264.63,8264.9,8265.22,8263.32,8263.32,5471429,547143680.0,1129],[20240904,8263.32,8262.82,8262.82,8259.61,8259.61,7266620,726663168.0,1130],[20240904,8259.61,8259.31,8259.31,8243.61,8245.01,26493735,2649374720.0,1301],[20240904,8245.01,8245.42,8246.5,8243.63,8246.36,9778781,977879040.0,1302],[20240904,8246.36,8246.33,8247.66,8245.46,8245.66,7935089,793509888.0,1303],[20240904,8245.66,8245.1,8246.53,8243.16,8243.24,7112121,711213056.0,1304],[20240904,8243.24,8242.95,8242.95,8239.7,8239.7,7916086,791609344.0,1305],[20240904,8239.7,8238.92,8239.52,8238.18,8239.16,7737335,773734400.0,1306],[20240904,8239.16,8238.55,8242.76,8238.48,8240.15,9205672,920567808.0,1307],[20240904,8240.15,8240.44,8242.71,8240.38,8242.71,7548591,754860032.0,1308],[20240904,8242.71,8242.38,8244.36,8242.38,8244.36,6721362,672137216.0,1309],[20240904,8244.36,8244.5,8244.5,8240.68,8242.13,7153736,715374592.0,1310],[20240904,8242.13,8242.34,8243.97,8241.84,8243.42,7058054,705806336.0,1311],[20240904,8243.42,8243.16,8245.92,8242.83,8245.65,7312991,731299840.0,1312],[20240904,8245.65,8246.42,8247.38,8245.53,8245.53,7477650,747765760.0,1313],[20240904,8245.53,8246.31,8246.31,8241.02,8241.08,8195595,819560448.0,1314],[20240904,8241.08,8241.11,8244.89,8241.11,8244.89,7515005,751501312.0,1315],[20240904,8244.89,8245.17,8245.62,8242.79,8243.19,7374919,737492992.0,1316],[20240904,8243.19,8242.52,8243.35,8240.17,8241.2,7588406,758841344.0,1317],[20240904,8241.2,8241.2,8245.09,8241.2,8244.48,6336830,633683968.0,1318],[20240904,8244.48,8244.55,8244.55,8242.21,8242.69,6169713,616972288.0,1319],[20240904,8242.69,8242.86,8243.2,8240.21,8240.61,6723165,672317440.0,1320],[20240904,8240.61,8240.56,8244.97,8240.56,8244.06,7025615,702562304.0,1321],[20240904,8244.06,8244.67,8245.23,8243.2,8243.73,5773711,577372160.0,1322],[20240904,8243.73,8243.49,8243.59,8240.69,8241.79,6357801,635781120.0,1323],[20240904,8241.79,8241.47,8243.08,8241.47,8243.08,5579887,557989888.0,1324],[20240904,8243.08,8243.17,8243.17,8240.27,8240.42,5881355,588136448.0,1325],[20240904,8240.42,8240.56,8242.14,8240.25,8241.84,6281615,628162560.0,1326],[20240904,8241.84,8241.63,8244.89,8241.63,8244.89,5993913,599392256.0,1327],[20240904,8244.89,8244.65,8244.65,8242.17,8242.98,5622979,562298880.0,1328],[20240904,8242.98,8242.93,8243.63,8242.09,8242.27,5584970,558497792.0,1329],[20240904,8242.27,8242.12,8242.12,8240.25,8240.79,7096231,709623808.0,1330],[20240904,8240.79,8240.73,8241.3,8239.58,8239.58,5804513,580452352.0,1331],[20240904,8239.58,8240.02,8240.02,8234.0,8236.28,10408744,1040875520.0,1332],[20240904,8236.28,8236.77,8238.23,8236.36,8237.29,8044701,804470784.0,1333],[20240904,8237.29,8236.86,8238.06,8236.77,8237.4,5325117,532512768.0,1334],[20240904,8237.4,8237.51,8238.7,8237.06,8237.25,5302837,530284544.0,1335],[20240904,8237.25,8237.04,8237.44,8233.22,8233.22,7423583,742359040.0,1336],[20240904,8233.22,8233.84,8236.7,8233.45,8235.97,7126702,712671232.0,1337],[20240904,8235.97,8236.84,8237.22,8235.28,8235.28,5538109,553811968.0,1338],[20240904,8235.28,8235.73,8235.79,8233.86,8235.3,6430709,643072000.0,1339],[20240904,8235.3,8235.11,8235.83,8234.58,8235.57,6082878,608288768.0,1340],[20240904,8235.57,8235.3,8243.19,8235.3,8242.69,9054608,905461760.0,1341],[20240904,8242.69,8243.04,8243.42,8241.46,8242.49,5870543,587055104.0,1342],[20240904,8242.49,8242.65,8244.48,8242.63,8244.48,5164063,516407296.0,1343],[20240904,8244.48,8244.55,8246.95,8244.55,8245.98,6107781,610779136.0,1344],[20240904,8245.98,8245.7,8247.29,8245.57,8246.56,5093119,509313024.0,1345],[20240904,8246.56,8247.22,8248.33,8246.29,8248.0,5307916,530792448.0,1346],[20240904,8248.0,8247.92,8250.88,8247.41,8250.88,6211656,621166592.0,1347],[20240904,8250.88,8250.77,8253.72,8250.77,8253.13,8162499,816250880.0,1348],[20240904,8253.13,8253.94,8254.29,8247.36,8247.36,7920507,792051712.0,1349],[20240904,8247.36,8247.13,8247.13,8244.59,8244.59,6483793,648380416.0,1350],[20240904,8244.59,8243.74,8243.74,8239.4,8239.4,8364843,836485120.0,1351],[20240904,8239.4,8239.82,8240.9,8239.66,8240.45,5077554,507756544.0,1352],[20240904,8240.45,8240.85,8243.4,8240.85,8242.77,5453733,545374208.0,1353],[20240904,8242.77,8242.44,8242.76,8240.52,8240.99,4842282,484229120.0,1354],[20240904,8240.99,8241.17,8241.24,8240.13,8240.95,5066415,506642432.0,1355],[20240904,8240.95,8241.02,8241.14,8239.65,8239.65,5810741,581074944.0,1356],[20240904,8239.65,8239.52,8243.38,8237.63,8243.38,7998169,799817728.0,1357],[20240904,8243.38,8243.55,8243.79,8241.82,8242.41,5131296,513130496.0,1358],[20240904,8242.41,8242.39,8243.45,8242.24,8242.54,4898478,489848832.0,1359],[20240904,8242.54,8242.68,8242.93,8241.21,8242.03,5592013,559202304.0,1400],[20240904,8242.03,8241.58,8242.68,8241.04,8242.4,6176922,617693184.0,1401],[20240904,8242.4,8242.39,8242.39,8239.25,8239.84,7369348,736935936.0,1402],[20240904,8239.84,8239.65,8242.12,8239.65,8241.4,6122693,612270080.0,1403],[20240904,8241.4,8241.16,8241.16,8237.82,8237.82,6837198,683720704.0,1404],[20240904,8237.82,8237.73,8238.19,8235.06,8235.47,10414316,1041432576.0,1405],[20240904,8235.47,8235.38,8235.55,8232.41,8232.41,8526387,852639744.0,1406],[20240904,8232.41,8232.48,8233.33,8231.71,8231.86,7791565,779157504.0,1407],[20240904,8231.86,8231.63,8232.02,8230.05,8230.23,8144475,814448640.0,1408],[20240904,8230.23,8230.16,8230.61,8229.75,8229.75,7430625,743063552.0,1409],[20240904,8229.75,8229.75,8231.62,8229.75,8231.36,7549899,754991104.0,1410],[20240904,8231.36,8231.46,8231.46,8229.16,8229.28,8552603,855261184.0,1411],[20240904,8229.28,8229.18,8230.07,8224.12,8224.12,13585767,1358577664.0,1412],[20240904,8224.12,8224.39,8224.39,8222.31,8222.42,10587497,1058750464.0,1413],[20240904,8222.42,8221.93,8222.26,8221.09,8221.19,8580946,858095616.0,1414],[20240904,8221.19,8221.33,8221.99,8220.74,8221.99,7440293,744030208.0,1415],[20240904,8221.99,8221.34,8224.26,8220.78,8223.23,7655251,765526016.0,1416],[20240904,8223.23,8223.02,8224.46,8222.97,8223.18,6762649,676265984.0,1417],[20240904,8223.18,8223.54,8224.29,8222.87,8223.14,5852355,585236480.0,1418],[20240904,8223.14,8223.91,8224.61,8222.99,8224.47,6721689,672169984.0,1419],[20240904,8224.47,8224.46,8225.17,8222.93,8222.93,6415309,641531904.0,1420],[20240904,8222.93,8223.28,8223.44,8221.05,8221.05,7687690,768770048.0,1421],[20240904,8221.05,8221.21,8225.04,8221.21,8225.04,7641162,764116992.0,1422],[20240904,8225.04,8224.52,8225.94,8224.1,8224.94,6735779,673579008.0,1423],[20240904,8224.94,8225.32,8226.68,8225.13,8225.95,6009310,600932352.0,1424],[20240904,8225.95,8226.29,8227.14,8226.11,8226.8,5782232,578224128.0,1425],[20240904,8226.8,8227.0,8227.71,8226.16,8226.16,5919532,591953920.0,1426],[20240904,8226.16,8226.9,8228.72,8226.89,8228.02,6585376,658538496.0,1427],[20240904,8228.02,8228.62,8228.8,8227.04,8227.56,6616176,661618688.0,1428],[20240904,8227.56,8227.02,8228.82,8227.02,8227.2,7051336,705134592.0,1429],[20240904,8227.2,8227.77,8229.98,8227.61,8229.21,7709971,770998272.0,1430],[20240904,8229.21,8228.92,8232.04,8228.92,8231.74,8797872,879788032.0,1431],[20240904,8231.74,8232.05,8233.27,8228.95,8228.95,8069764,806977536.0,1432],[20240904,8228.95,8228.98,8231.0,8228.96,8229.9,6611262,661127168.0,1433],[20240904,8229.9,8231.02,8231.66,8229.92,8230.86,6683680,668368896.0,1434],[20240904,8230.86,8231.17,8232.1,8230.29,8231.32,7151280,715128832.0,1435],[20240904,8231.32,8231.45,8232.25,8230.79,8231.1,7268263,726827008.0,1436],[20240904,8231.1,8231.73,8231.73,8227.74,8227.74,9815972,981598208.0,1437],[20240904,8227.74,8227.79,8228.18,8225.88,8225.99,9527613,952762368.0,1438],[20240904,8225.99,8226.19,8226.92,8225.57,8226.35,9832685,983269376.0,1439],[20240904,8226.35,8226.57,8226.57,8223.7,8224.05,10188869,1018888192.0,1440],[20240904,8224.05,8223.85,8224.56,8222.91,8222.91,11515977,1151598592.0,1441],[20240904,8222.91,8222.92,8222.92,8221.29,8221.83,11955068,1195507712.0,1442],[20240904,8221.83,8221.89,8221.89,8219.82,8220.47,12987587,1298759680.0,1443],[20240904,8220.47,8221.21,8221.24,8219.01,8219.4,11628043,1162805248.0,1444],[20240904,8219.4,8219.16,8220.91,8218.75,8220.41,12040920,1204092928.0,1445],[20240904,8220.41,8220.57,8225.3,8220.57,8225.3,13976526,1397653504.0,1446],[20240904,8225.3,8224.63,8225.12,8223.52,8224.63,10752483,1075249152.0,1447],[20240904,8224.63,8224.2,8224.69,8223.61,8224.07,11232206,1123221504.0,1448],[20240904,8224.07,8224.73,8224.73,8222.14,8223.88,12540959,1254096896.0,1449],[20240904,8223.88,8223.26,8225.5,8223.26,8224.81,14210489,1421049856.0,1450],[20240904,8224.81,8224.22,8224.51,8222.96,8223.3,15006425,1500643328.0,1451],[20240904,8223.3,8223.3,8224.13,8222.73,8223.73,15337053,1533706240.0,1452],[20240904,8223.73,8223.82,8225.24,8223.34,8224.9,15717489,1571749888.0,1453],[20240904,8224.9,8225.79,8225.79,8224.54,8224.92,16272905,1627291648.0,1454],[20240904,8224.92,8224.53,8226.13,8224.38,8226.13,19356046,1935605760.0,1455],[20240904,8226.13,8225.88,8226.46,8225.33,8225.91,21025905,2102591488.0,1456],[20240904,8225.91,8225.28,8226.19,8224.96,8225.69,24325971,2432598016.0,1457],[20240904,8225.69,8226.25,8226.27,8226.25,8226.27,1804533,180453376.0,1458],[20240904,8226.27,8226.27,8226.27,8226.27,8226.27,0,0.0,1459],[20240904,8226.27,8226.24,8226.24,8226.24,8226.24,39691877,3969187840.0,1500],[20240905,8226.24,8224.51,8242.28,8224.51,8242.28,122837373,12283738112.0,931],[20240905,8242.28,8245.47,8265.67,8245.47,8265.61,61794174,6179418112.0,932],[20240905,8265.61,8267.07,8274.24,8267.07,8274.24,54926797,5492680704.0,933],[20240905,8274.24,8275.52,8279.44,8273.05,8273.32,52726466,5272647680.0,934],[20240905,8273.32,8274.07,8276.7,8264.45,8264.45,43956564,4395657216.0,935],[20240905,8264.45,8263.98,8263.98,8254.82,8259.55,42649098,4264910848.0,936],[20240905,8259.55,8261.52,8261.57,8250.08,8250.08,38895236,3889524736.0,937],[20240905,8250.08,8247.61,8249.17,8240.65,8249.16,39272971,3927298048.0,938],[20240905,8249.16,8250.2,8252.06,8247.41,8247.41,31422782,3142279168.0,939],[20240905,8247.41,8248.61,8248.91,8244.74,8248.25,30289378,3028938752.0,940],[20240905,8248.25,8247.6,8248.6,8245.71,8247.92,27790080,2779009024.0,941],[20240905,8247.92,8248.14,8248.14,8241.5,8241.5,26531217,2653122560.0,942],[20240905,8241.5,8240.74,8243.41,8239.61,8239.61,27985665,2798567424.0,943],[20240905,8239.61,8238.79,8239.27,8236.32,8237.55,28373722,2837372928.0,944],[20240905,8237.55,8237.73,8246.01,8237.73,8243.46,25583893,2558390272.0,945],[20240905,8243.46,8243.04,8243.58,8237.59,8239.26,28226672,2822668288.0,946],[20240905,8239.26,8238.94,8246.04,8238.94,8244.89,24816139,2481614848.0,947],[20240905,8244.89,8244.42,8248.08,8243.5,8244.26,23962656,2396266496.0,948],[20240905,8244.26,8242.56,8243.08,8235.29,8235.53,20839866,2083987456.0,949],[20240905,8235.53,8235.61,8236.84,8231.52,8231.52,22073334,2207334400.0,950],[20240905,8231.52,8230.19,8232.03,8228.82,8229.37,25262153,2526216192.0,951],[20240905,8229.37,8229.81,8233.83,8229.81,8231.18,20543152,2054316032.0,952],[20240905,8231.18,8230.77,8232.92,8230.77,8231.09,19990682,1999069184.0,953],[20240905,8231.09,8231.52,8237.8,8231.52,8237.8,18214248,1821425664.0,954],[20240905,8237.8,8238.29,8238.29,8233.04,8233.62,18448948,1844895744.0,955],[20240905,8233.62,8233.99,8237.64,8233.99,8236.37,18301902,1830191104.0,956],[20240905,8236.37,8237.18,8239.71,8236.72,8239.56,16977255,1697726464.0,957],[20240905,8239.56,8240.41,8244.41,8240.39,8243.61,15764346,1576435712.0,958],[20240905,8243.61,8243.38,8245.29,8242.05,8242.71,16911557,1691156480.0,959],[20240905,8242.71,8242.21,8244.7,8242.21,8244.48,16456081,1645608960.0,1000],[20240905,8244.48,8244.36,8259.85,8241.49,8258.41,24827156,2482716672.0,1001],[20240905,8258.41,8259.28,8268.62,8259.28,8268.62,23711981,2371198976.0,1002],[20240905,8268.62,8267.65,8268.3,8253.61,8254.39,23580745,2358075392.0,1003],[20240905,8254.39,8254.66,8260.28,8254.66,8260.28,15436504,1543651328.0,1004],[20240905,8260.28,8261.57,8261.83,8258.18,8259.2,15689963,1568997376.0,1005],[20240905,8259.2,8259.71,8260.99,8259.16,8260.55,17467056,1746706432.0,1006],[20240905,8260.55,8259.95,8263.95,8259.07,8263.88,15228097,1522810880.0,1007],[20240905,8263.88,8263.88,8266.8,8263.67,8265.15,15330091,1533009920.0,1008],[20240905,8265.15,8264.37,8264.37,8258.5,8258.73,14227363,1422737408.0,1009],[20240905,8258.73,8259.57,8263.67,8259.57,8263.05,12367288,1236729856.0,1010],[20240905,8263.05,8263.2,8263.71,8260.85,8261.94,13656383,1365639168.0,1011],[20240905,8261.94,8262.43,8262.43,8256.67,8256.67,13950230,1395023872.0,1012],[20240905,8256.67,8257.23,8260.69,8257.14,8257.45,13321169,1332117504.0,1013],[20240905,8257.45,8257.63,8257.63,8253.23,8253.23,13384491,1338449920.0,1014],[20240905,8253.23,8253.31,8257.12,8252.99,8255.39,16119059,1611907072.0,1015],[20240905,8255.39,8256.27,8256.35,8249.27,8249.63,14336401,1433640960.0,1016],[20240905,8249.63,8249.58,8264.21,8249.52,8262.7,19285434,1928544256.0,1017],[20240905,8262.7,8262.54,8262.54,8258.46,8259.12,12953594,1295360000.0,1018],[20240905,8259.12,8260.15,8263.66,8259.25,8263.66,10548581,1054859264.0,1019],[20240905,8263.66,8263.26,8265.39,8263.05,8265.08,12000451,1200046080.0,1020],[20240905,8265.08,8265.14,8266.96,8263.28,8265.35,13086792,1308680192.0,1021],[20240905,8265.35,8265.12,8265.12,8258.28,8258.28,13709794,1370980352.0,1022],[20240905,8258.28,8258.11,8258.49,8255.12,8255.12,11506800,1150681088.0,1023],[20240905,8255.12,8255.58,8258.21,8255.58,8258.15,13134962,1313497088.0,1024],[20240905,8258.15,8258.06,8260.39,8257.57,8260.39,13693820,1369382912.0,1025],[20240905,8260.39,8260.88,8267.5,8260.32,8266.84,19439116,1943912448.0,1026],[20240905,8266.84,8266.62,8267.3,8262.6,8262.95,16978239,1697824768.0,1027],[20240905,8262.95,8263.18,8263.67,8262.63,8263.14,11417838,1141784576.0,1028],[20240905,8263.14,8263.17,8264.1,8261.82,8262.17,12595192,1259520000.0,1029],[20240905,8262.17,8261.5,8264.98,8261.29,8264.98,13002659,1300267008.0,1030],[20240905,8264.98,8264.94,8266.56,8263.01,8266.4,14859132,1485914112.0,1031],[20240905,8266.4,8267.01,8272.65,8266.33,8272.55,17785642,1778565120.0,1032],[20240905,8272.55,8273.1,8281.08,8273.1,8280.75,18627781,1862778880.0,1033],[20240905,8280.75,8280.79,8291.69,8279.09,8291.69,19831020,1983102976.0,1034],[20240905,8291.69,8292.4,8297.35,8292.4,8297.35,19912943,1991294976.0,1035],[20240905,8297.35,8297.94,8297.94,8286.15,8286.15,20875335,2087534592.0,1036],[20240905,8286.15,8286.58,8287.56,8283.48,8286.43,14690376,1469038592.0,1037],[20240905,8286.43,8286.22,8286.22,8280.9,8280.9,13558242,1355825152.0,1038],[20240905,8280.9,8280.14,8280.14,8274.95,8275.55,12850943,1285095424.0,1039],[20240905,8275.55,8275.68,8275.68,8269.22,8269.22,13589862,1358987264.0,1040],[20240905,8269.22,8269.54,8269.54,8259.05,8259.05,14161993,1416200192.0,1041],[20240905,8259.05,8257.46,8258.95,8256.32,8256.83,14068932,1406894080.0,1042],[20240905,8256.83,8257.58,8258.97,8257.18,8257.58,9115558,911556608.0,1043],[20240905,8257.58,8257.99,8258.07,8255.2,8255.2,8833750,883376128.0,1044],[20240905,8255.2,8255.74,8258.73,8254.97,8257.33,8490835,849084416.0,1045],[20240905,8257.33,8258.15,8258.15,8252.68,8252.68,10923039,1092304896.0,1046],[20240905,8252.68,8252.75,8256.65,8252.75,8256.65,9924106,992411648.0,1047],[20240905,8256.65,8256.92,8258.87,8255.52,8255.7,8933694,893370368.0,1048],[20240905,8255.7,8255.56,8255.84,8254.92,8255.19,7575294,757530624.0,1049],[20240905,8255.19,8255.24,8255.66,8253.65,8253.69,7275306,727531520.0,1050],[20240905,8253.69,8254.57,8254.9,8253.71,8254.76,7829248,782925824.0,1051],[20240905,8254.76,8255.04,8256.05,8254.14,8255.39,8629118,862912512.0,1052],[20240905,8255.39,8255.53,8256.78,8255.53,8256.78,7155209,715522048.0,1053],[20240905,8256.78,8256.6,8259.58,8256.6,8259.58,9689487,968949760.0,1054],[20240905,8259.58,8259.22,8259.94,8257.92,8258.22,8718734,871874560.0,1055],[20240905,8258.22,8257.83,8258.56,8257.14,8257.73,7932303,793231360.0,1056],[20240905,8257.73,8258.29,8258.69,8254.6,8254.84,10357135,1035714560.0,1057],[20240905,8254.84,8255.85,8255.95,8254.75,8255.32,7661149,766115840.0,1058],[20240905,8255.32,8255.66,8255.66,8253.04,8253.04,8002593,800260096.0,1059],[20240905,8253.04,8253.42,8253.42,8251.74,8252.25,8350097,835010560.0,1100],[20240905,8252.25,8252.42,8254.84,8252.42,8252.43,10809499,1080950784.0,1101],[20240905,8252.43,8253.07,8253.07,8247.43,8247.53,12947448,1294745600.0,1102],[20240905,8247.53,8247.99,8248.17,8246.82,8247.03,9452576,945258496.0,1103],[20240905,8247.03,8247.21,8247.5,8246.18,8247.15,8457739,845774848.0,1104],[20240905,8247.15,8247.86,8247.99,8245.8,8246.02,8124983,812498944.0,1105],[20240905,8246.02,8246.5,8246.5,8245.09,8246.25,7891344,789135360.0,1106],[20240905,8246.25,8246.33,8246.46,8244.25,8244.83,7966708,796672000.0,1107],[20240905,8244.83,8245.1,8246.09,8243.88,8246.06,7080500,708050944.0,1108],[20240905,8246.06,8246.57,8246.69,8245.29,8245.99,7090496,709050368.0,1109],[20240905,8245.99,8245.69,8246.2,8243.61,8243.61,7848747,784875520.0,1110],[20240905,8243.61,8243.64,8244.19,8242.68,8243.29,8568657,856866816.0,1111],[20240905,8243.29,8242.95,8244.21,8242.95,8243.63,7048387,704839680.0,1112],[20240905,8243.63,8243.8,8245.68,8243.8,8245.1,6802465,680247296.0,1113],[20240905,8245.1,8245.24,8245.36,8243.87,8243.87,6421701,642170880.0,1114],[20240905,8243.87,8244.47,8244.87,8241.72,8242.84,6608641,660865024.0,1115],[20240905,8242.84,8244.3,8244.56,8243.26,8243.95,6503127,650313728.0,1116],[20240905,8243.95,8244.11,8244.11,8240.59,8241.6,7791893,779190272.0,1117],[20240905,8241.6,8241.79,8256.37,8240.36,8254.54,13018716,1301872640.0,1118],[20240905,8254.54,8253.74,8253.74,8244.72,8250.88,7734386,773439488.0,1119],[20240905,8250.88,8249.93,8252.48,8249.1,8252.48,4806399,480641024.0,1120],[20240905,8252.48,8252.59,8253.87,8251.41,8251.41,5341831,534183936.0,1121],[20240905,8251.41,8251.75,8253.68,8251.15,8251.24,5327411,532742144.0,1122],[20240905,8251.24,8252.03,8254.66,8251.66,8252.13,5224682,522469376.0,1123],[20240905,8252.13,8252.6,8253.87,8249.99,8250.29,5048064,504807424.0,1124],[20240905,8250.29,8250.12,8253.78,8248.87,8253.78,5156856,515686400.0,1125],[20240905,8253.78,8253.58,8255.18,8253.39,8254.12,5801400,580141056.0,1126],[20240905,8254.12,8254.5,8255.47,8253.51,8254.82,5466675,546668544.0,1127],[20240905,8254.82,8255.02,8256.01,8253.37,8256.01,5606267,560627712.0,1128],[20240905,8256.01,8255.8,8255.8,8252.61,8254.72,5942467,594247680.0,1129],[20240905,8254.72,8254.76,8254.76,8251.17,8252.52,7866768,786677760.0,1130],[20240905,8252.52,8252.27,8252.27,8245.52,8249.21,24456551,2445656064.0,1301],[20240905,8249.21,8248.47,8248.47,8246.51,8247.56,8691046,869105664.0,1302],[20240905,8247.56,8247.73,8254.25,8247.73,8249.25,10693010,1069301760.0,1303],[20240905,8249.25,8248.96,8249.16,8247.57,8247.95,6993172,699318272.0,1304],[20240905,8247.95,8247.91,8247.95,8245.55,8245.8,9351485,935149568.0,1305],[20240905,8245.8,8245.71,8246.04,8242.46,8242.46,8668435,866844672.0,1306],[20240905,8242.46,8242.31,8246.73,8241.85,8244.3,8448402,844840960.0,1307],[20240905,8244.3,8244.69,8244.69,8243.19,8243.27,6303242,630325248.0,1308],[20240905,8243.27,8243.54,8243.54,8241.5,8241.5,6641407,664141824.0,1309],[20240905,8241.5,8241.66,8243.87,8240.88,8242.69,6810982,681099264.0,1310],[20240905,8242.69,8242.91,8243.51,8241.49,8241.64,6287842,628785152.0,1311],[20240905,8241.64,8241.89,8242.11,8240.19,8240.72,6580789,658079744.0,1312],[20240905,8240.72,8241.04,8242.1,8239.43,8241.72,6494445,649445376.0,1313],[20240905,8241.72,8242.04,8242.04,8238.51,8238.51,6547855,654786560.0,1314],[20240905,8238.51,8238.65,8240.1,8238.06,8240.1,6666805,666681344.0,1315],[20240905,8240.1,8240.03,8240.03,8237.73,8238.99,6948118,694812672.0,1316],[20240905,8238.99,8238.86,8239.1,8237.91,8238.15,6398433,639844352.0,1317],[20240905,8238.15,8238.34,8239.63,8237.86,8238.67,6070265,607027200.0,1318],[20240905,8238.67,8238.32,8239.59,8237.44,8238.39,5933621,593362944.0,1319],[20240905,8238.39,8238.89,8239.29,8234.17,8235.95,9338378,933838848.0,1320],[20240905,8235.95,8235.7,8237.28,8235.18,8235.93,6993665,699367424.0,1321],[20240905,8235.93,8236.81,8240.85,8236.81,8240.62,7510744,751075328.0,1322],[20240905,8240.62,8241.11,8241.11,8238.66,8240.49,5369847,536985600.0,1323],[20240905,8240.49,8241.08,8243.57,8240.62,8243.28,6517545,651755520.0,1324],[20240905,8243.28,8243.2,8243.46,8241.58,8241.92,5739960,573997056.0,1325],[20240905,8241.92,8242.48,8244.63,8241.55,8244.63,6724803,672481280.0,1326],[20240905,8244.63,8244.45,8244.98,8242.85,8243.78,6681878,668188672.0,1327],[20240905,8243.78,8243.13,8243.52,8241.5,8242.39,6214606,621461504.0,1328],[20240905,8242.39,8242.35,8242.35,8240.47,8240.47,7232216,723222528.0,1329],[20240905,8240.47,8240.14,8241.61,8239.46,8241.17,7581192,758120448.0,1330],[20240905,8241.17,8240.59,8241.36,8239.57,8240.54,6930259,693026816.0,1331],[20240905,8240.54,8240.08,8243.05,8240.02,8241.09,7998659,799866880.0,1332],[20240905,8241.09,8240.72,8244.27,8240.34,8244.27,7874470,787447808.0,1333],[20240905,8244.27,8244.07,8244.82,8242.82,8243.13,7091476,709148672.0,1334],[20240905,8243.13,8243.17,8243.17,8239.69,8239.69,7563334,756334592.0,1335],[20240905,8239.69,8240.39,8241.5,8239.39,8240.08,7051501,705150976.0,1336],[20240905,8240.08,8240.22,8242.23,8239.45,8241.93,7793203,779321344.0,1337],[20240905,8241.93,8242.32,8242.55,8240.31,8240.31,6486253,648626176.0,1338],[20240905,8240.31,8240.43,8242.66,8240.41,8242.44,6752330,675233792.0,1339],[20240905,8242.44,8242.04,8242.93,8241.16,8241.64,6949755,694976512.0,1340],[20240905,8241.64,8241.81,8241.83,8239.69,8239.85,6945495,694550528.0,1341],[20240905,8239.85,8241.68,8245.04,8240.88,8242.8,8411699,841170944.0,1342],[20240905,8242.8,8242.71,8242.71,8239.89,8239.98,6930424,693043200.0,1343],[20240905,8239.98,8239.01,8239.01,8236.34,8236.47,7227464,722747392.0,1344],[20240905,8236.47,8236.75,8238.88,8236.11,8236.98,7859723,785973248.0,1345],[20240905,8236.98,8236.9,8237.04,8235.25,8235.33,6088283,608829440.0,1346],[20240905,8235.33,8235.71,8236.09,8234.95,8235.4,6247374,624738304.0,1347],[20240905,8235.4,8235.36,8235.36,8233.65,8235.12,6521639,652165120.0,1348],[20240905,8235.12,8235.04,8236.77,8234.83,8235.24,6741513,674152448.0,1349],[20240905,8235.24,8235.11,8235.96,8234.57,8234.92,6444639,644464640.0,1350],[20240905,8234.92,8234.76,8235.35,8232.47,8232.47,6910598,691060736.0,1351],[20240905,8232.47,8232.32,8247.66,8232.32,8247.58,13215493,1321549824.0,1352],[20240905,8247.58,8248.16,8248.16,8240.19,8242.72,7973428,797343744.0,1353],[20240905,8242.72,8243.46,8245.45,8242.43,8245.26,5591685,559169536.0,1354],[20240905,8245.26,8245.23,8246.77,8243.92,8244.28,6316512,631652352.0,1355],[20240905,8244.28,8244.71,8244.96,8238.45,8238.45,8036342,803635200.0,1356],[20240905,8238.45,8238.62,8238.62,8235.77,8236.72,6039788,603979776.0,1357],[20240905,8236.72,8236.38,8238.04,8235.48,8235.76,6155624,615563264.0,1358],[20240905,8235.76,8236.05,8236.25,8233.47,8233.85,7014145,701415424.0,1359],[20240905,8233.85,8233.24,8233.24,8231.43,8231.43,9191250,919126016.0,1400],[20240905,8231.43,8231.46,8232.01,8229.6,8230.14,8554240,855425024.0,1401],[20240905,8230.14,8230.14,8230.77,8228.94,8229.0,7783044,778305536.0,1402],[20240905,8229.0,8228.69,8228.69,8221.35,8221.35,17665548,1766555648.0,1403],[20240905,8221.35,8220.55,8228.1,8220.55,8228.1,12784425,1278443520.0,1404],[20240905,8228.1,8228.05,8232.53,8228.05,8230.21,9670647,967065600.0,1405],[20240905,8230.21,8230.24,8232.52,8230.24,8232.22,6649766,664977408.0,1406],[20240905,8232.22,8231.63,8233.53,8231.39,8231.9,5969500,596951040.0,1407],[20240905,8231.9,8231.87,8234.78,8231.42,8232.94,6546055,654606336.0,1408],[20240905,8232.94,8234.17,8238.92,8234.17,8237.64,7545969,754597888.0,1409],[20240905,8237.64,8237.44,8237.51,8233.34,8233.34,6567680,656769024.0,1410],[20240905,8233.34,8233.68,8233.68,8230.85,8231.99,6176432,617644032.0,1411],[20240905,8231.99,8231.93,8233.65,8231.35,8233.65,5712270,571228160.0,1412],[20240905,8233.65,8233.92,8233.96,8231.38,8231.38,6003089,600309760.0,1413],[20240905,8231.38,8231.47,8231.76,8230.5,8230.73,6960404,696041472.0,1414],[20240905,8230.73,8231.0,8235.08,8230.81,8232.85,8143820,814383104.0,1415],[20240905,8232.85,8232.88,8236.46,8232.79,8236.46,6790339,679034880.0,1416],[20240905,8236.46,8236.55,8245.23,8236.48,8245.23,12831612,1283162112.0,1417],[20240905,8245.23,8244.95,8246.52,8242.3,8242.3,11718483,1171849216.0,1418],[20240905,8242.3,8242.65,8244.33,8241.34,8244.33,7630676,763068416.0,1419],[20240905,8244.33,8245.2,8250.32,8244.38,8250.32,8668272,866828288.0,1420],[20240905,8250.32,8249.95,8249.95,8243.92,8244.16,8054691,805470208.0,1421],[20240905,8244.16,8244.61,8244.61,8240.74,8240.91,7031185,703119360.0,1422],[20240905,8240.91,8240.31,8240.91,8239.05,8239.71,7095574,709558272.0,1423],[20240905,8239.71,8240.7,8242.45,8240.7,8241.86,5811232,581124096.0,1424],[20240905,8241.86,8241.55,8241.95,8240.23,8240.49,5769125,576913408.0,1425],[20240905,8240.49,8240.15,8240.36,8237.73,8238.22,6598973,659898368.0,1426],[20240905,8238.22,8237.61,8238.09,8235.23,8235.84,7070180,707018752.0,1427],[20240905,8235.84,8234.84,8234.97,8233.3,8233.75,6639607,663961600.0,1428],[20240905,8233.75,8233.64,8238.3,8233.64,8238.3,6802955,680296448.0,1429],[20240905,8238.3,8238.1,8240.3,8237.15,8238.66,7032331,703234048.0,1430],[20240905,8238.66,8238.49,8241.97,8238.49,8241.71,7766007,776601600.0,1431],[20240905,8241.71,8241.42,8243.65,8241.38,8242.83,7408506,740851712.0,1432],[20240905,8242.83,8243.4,8250.13,8243.4,8250.13,10540146,1054015488.0,1433],[20240905,8250.13,8249.67,8254.64,8249.67,8254.64,11138981,1113899008.0,1434],[20240905,8254.64,8255.13,8255.13,8247.62,8250.8,11214020,1121402880.0,1435],[20240905,8250.8,8251.82,8252.13,8248.67,8251.29,8377456,837746688.0,1436],[20240905,8251.29,8251.06,8253.75,8249.33,8253.58,7876927,787693568.0,1437],[20240905,8253.58,8252.42,8254.06,8251.44,8253.03,9057393,905740288.0,1438],[20240905,8253.03,8252.93,8257.03,8252.93,8257.03,9964085,996409344.0,1439],[20240905,8257.03,8256.14,8260.14,8255.46,8260.14,10536210,1053622272.0,1440],[20240905,8260.14,8259.95,8260.77,8254.63,8254.78,13319854,1331986432.0,1441],[20240905,8254.78,8254.52,8255.2,8252.61,8254.42,10452001,1045200896.0,1442],[20240905,8254.42,8254.49,8254.65,8248.72,8249.69,12357128,1235714048.0,1443],[20240905,8249.69,8249.14,8253.15,8249.14,8252.17,10881590,1088159744.0,1444],[20240905,8252.17,8251.92,8253.94,8251.92,8253.11,10995947,1099595776.0,1445],[20240905,8253.11,8252.99,8254.92,8252.76,8253.98,11057222,1105723392.0,1446],[20240905,8253.98,8253.85,8255.02,8253.04,8255.02,11883960,1188397056.0,1447],[20240905,8255.02,8254.44,8254.71,8252.42,8252.61,12500656,1250066432.0,1448],[20240905,8252.61,8252.51,8252.76,8250.71,8250.71,12367944,1236795392.0,1449],[20240905,8250.71,8250.82,8252.43,8250.77,8252.22,13183869,1318387712.0,1450],[20240905,8252.22,8251.95,8252.94,8251.54,8251.8,14910414,1491042304.0,1451],[20240905,8251.8,8251.29,8252.92,8251.19,8251.61,16405290,1640529920.0,1452],[20240905,8251.61,8250.91,8252.9,8250.91,8251.64,16056311,1605632000.0,1453],[20240905,8251.64,8251.51,8251.51,8249.63,8250.02,18520465,1852047360.0,1454],[20240905,8250.02,8249.36,8250.53,8249.1,8250.45,21755648,2175565824.0,1455],[20240905,8250.45,8249.9,8250.88,8248.49,8249.25,22876970,2287697920.0,1456],[20240905,8249.25,8249.01,8250.19,8248.67,8249.04,27403214,2740322304.0,1457],[20240905,8249.04,8249.91,8249.91,8249.91,8249.91,2283273,228327424.0,1458],[20240905,8249.91,8249.91,8249.91,8249.91,8249.91,0,0.0,1459],[20240905,8249.91,8249.66,8249.66,8249.66,8249.66,44844646,4484464640.0,1500],[20240906,8249.66,8252.01,8260.69,8246.79,8246.79,126799740,12679974912.0,931],[20240906,8246.79,8246.19,8246.21,8243.39,8244.32,55289784,5528979456.0,932],[20240906,8244.32,8243.87,8244.31,8239.25,8239.69,44492854,4449286144.0,933],[20240906,8239.69,8239.17,8239.17,8228.14,8228.34,47412807,4741281792.0,934],[20240906,8228.34,8228.61,8230.26,8228.49,8229.53,39958251,3995826176.0,935],[20240906,8229.53,8228.57,8228.57,8220.03,8220.4,39635346,3963535360.0,936],[20240906,8220.4,8220.48,8220.48,8216.3,8216.53,39530407,3953041408.0,937],[20240906,8216.53,8215.32,8215.32,8209.93,8209.93,39141161,3914117120.0,938],[20240906,8209.93,8209.77,8212.1,8207.67,8207.67,31736700,3173670912.0,939],[20240906,8207.67,8206.48,8206.48,8203.65,8203.85,33667922,3366793216.0,940],[20240906,8203.85,8204.14,8204.14,8200.96,8201.81,33234975,3323498496.0,941],[20240906,8201.81,8201.76,8214.46,8201.76,8213.86,31537061,3153707008.0,942],[20240906,8213.86,8213.43,8218.33,8213.43,8215.03,25064274,2506428416.0,943],[20240906,8215.03,8214.24,8219.65,8208.24,8219.2,33812019,3381202944.0,944],[20240906,8219.2,8218.21,8218.77,8215.41,8216.24,22739058,2273906688.0,945],[20240906,8216.24,8216.42,8216.42,8212.37,8213.36,29971979,2997198848.0,946],[20240906,8213.36,8213.25,8220.64,8212.3,8220.64,24867710,2486771712.0,947],[20240906,8220.64,8221.82,8228.14,8220.15,8222.6,28529779,2852978688.0,948],[20240906,8222.6,8222.65,8225.02,8222.02,8222.02,21740576,2174058496.0,949],[20240906,8222.02,8221.31,8224.85,8220.63,8224.63,22425426,2242543616.0,950],[20240906,8224.63,8224.33,8224.33,8216.93,8219.44,31022114,3102212096.0,951],[20240906,8219.44,8219.19,8229.45,8219.19,8228.76,26057266,2605727744.0,952],[20240906,8228.76,8229.29,8233.02,8224.4,8224.4,24413300,2441330688.0,953],[20240906,8224.4,8224.19,8227.1,8223.93,8226.65,20786126,2078613504.0,954],[20240906,8226.65,8226.97,8235.64,8226.97,8235.64,20837326,2083733504.0,955],[20240906,8235.64,8236.18,8236.74,8230.48,8230.69,19557982,1955799040.0,956],[20240906,8230.69,8230.4,8233.5,8229.97,8233.14,19713218,1971322880.0,957],[20240906,8233.14,8233.42,8240.43,8233.42,8240.43,22204570,2220457984.0,958],[20240906,8240.43,8240.41,8251.48,8240.41,8251.48,22474251,2247426048.0,959],[20240906,8251.48,8252.06,8259.13,8252.06,8257.4,23074971,2307497984.0,1000],[20240906,8257.4,8256.48,8256.84,8247.74,8247.74,26058579,2605858816.0,1001],[20240906,8247.74,8247.28,8247.98,8244.46,8247.78,20258561,2025857024.0,1002],[20240906,8247.78,8248.59,8248.59,8245.2,8245.55,19567892,1956790272.0,1003],[20240906,8245.55,8245.82,8249.17,8245.47,8245.47,17079653,1707966464.0,1004],[20240906,8245.47,8245.94,8246.14,8241.91,8244.27,16825049,1682505728.0,1005],[20240906,8244.27,8244.34,8246.84,8243.08,8245.79,16533986,1653399552.0,1006],[20240906,8245.79,8245.98,8246.01,8243.78,8244.06,15112430,1511243776.0,1007],[20240906,8244.06,8243.61,8243.97,8236.55,8236.55,16306494,1630650368.0,1008],[20240906,8236.55,8235.64,8240.32,8234.81,8240.32,14777213,1477722112.0,1009],[20240906,8240.32,8240.44,8241.39,8236.35,8236.35,13623859,1362386944.0,1010],[20240906,8236.35,8236.16,8236.82,8234.89,8234.89,13013966,1301397504.0,1011],[20240906,8234.89,8234.17,8234.29,8230.62,8231.07,14646222,1464623104.0,1012],[20240906,8231.07,8230.41,8231.58,8229.98,8229.98,13101293,1310130176.0,1013],[20240906,8229.98,8229.82,8230.08,8229.13,8230.06,12790897,1279090688.0,1014],[20240906,8230.06,8230.01,8233.67,8229.68,8231.76,12720693,1272070144.0,1015],[20240906,8231.76,8231.62,8232.01,8230.24,8230.25,11260795,1126080512.0,1016],[20240906,8230.25,8230.28,8231.4,8229.22,8229.47,11305688,1130569728.0,1017],[20240906,8229.47,8228.85,8229.45,8227.27,8229.21,11664253,1166426112.0,1018],[20240906,8229.21,8229.38,8232.95,8229.38,8232.91,11055505,1105551360.0,1019],[20240906,8232.91,8233.15,8233.42,8231.72,8233.06,10650573,1065058304.0,1020],[20240906,8233.06,8233.64,8234.54,8231.35,8234.54,11635906,1163591680.0,1021],[20240906,8234.54,8234.4,8236.17,8233.22,8233.97,11491235,1149124608.0,1022],[20240906,8233.97,8235.71,8237.97,8234.87,8237.16,11260796,1126080512.0,1023],[20240906,8237.16,8237.17,8239.49,8237.17,8239.49,11410302,1141030912.0,1024],[20240906,8239.49,8239.33,8239.44,8236.25,8236.41,10703494,1070350336.0,1025],[20240906,8236.41,8236.7,8239.35,8236.59,8238.88,10311017,1031102464.0,1026],[20240906,8238.88,8238.38,8240.21,8238.38,8239.8,9654263,965427200.0,1027],[20240906,8239.8,8239.8,8240.74,8239.29,8240.08,9527122,952713216.0,1028],[20240906,8240.08,8239.67,8240.03,8238.43,8238.43,9344933,934494208.0,1029],[20240906,8238.43,8237.82,8239.39,8237.14,8237.14,10314702,1031471104.0,1030],[20240906,8237.14,8236.73,8236.75,8231.77,8232.0,11635578,1163558912.0,1031],[20240906,8232.0,8232.41,8232.41,8230.2,8230.5,11100644,1110065152.0,1032],[20240906,8230.5,8230.24,8230.24,8228.71,8229.97,10622228,1062223872.0,1033],[20240906,8229.97,8229.66,8230.14,8227.92,8227.92,10559315,1055932416.0,1034],[20240906,8227.92,8228.01,8228.72,8226.76,8226.81,9853492,985350144.0,1035],[20240906,8226.81,8227.24,8230.97,8227.04,8230.84,9876921,987693056.0,1036],[20240906,8230.84,8230.68,8230.68,8226.47,8227.12,9548424,954843136.0,1037],[20240906,8227.12,8226.79,8227.73,8226.52,8226.77,8871924,887193600.0,1038],[20240906,8226.77,8227.16,8227.7,8225.76,8226.05,8578817,857882624.0,1039],[20240906,8226.05,8226.77,8226.96,8225.7,8225.7,8739870,873988096.0,1040],[20240906,8225.7,8227.02,8231.81,8227.02,8231.81,9733561,973357056.0,1041],[20240906,8231.81,8231.6,8231.81,8229.07,8229.21,8268503,826851328.0,1042],[20240906,8229.21,8229.69,8229.69,8228.39,8229.24,7577428,757743616.0,1043],[20240906,8229.24,8229.65,8229.65,8227.21,8227.34,7420631,742064128.0,1044],[20240906,8227.34,8227.8,8227.8,8225.68,8226.0,8000951,800096256.0,1045],[20240906,8226.0,8225.95,8226.19,8220.04,8220.13,11170765,1117077504.0,1046],[20240906,8220.13,8220.12,8220.12,8216.34,8216.87,10960230,1096024064.0,1047],[20240906,8216.87,8217.09,8218.38,8216.56,8217.43,8677939,867794944.0,1048],[20240906,8217.43,8217.63,8217.8,8215.59,8215.59,8383521,838352896.0,1049],[20240906,8215.59,8215.85,8216.84,8214.68,8215.73,9112442,911245312.0,1050],[20240906,8215.73,8215.27,8215.88,8213.41,8213.41,9176832,917684224.0,1051],[20240906,8213.41,8213.57,8213.57,8212.1,8212.1,9392115,939212800.0,1052],[20240906,8212.1,8212.52,8212.52,8211.31,8212.18,9725533,972554240.0,1053],[20240906,8212.18,8212.05,8214.93,8211.43,8214.73,10071726,1007173632.0,1054],[20240906,8214.73,8215.11,8215.6,8210.97,8211.77,10616001,1061601280.0,1055],[20240906,8211.77,8212.21,8213.63,8211.94,8213.63,9375405,937541632.0,1056],[20240906,8213.63,8213.54,8213.62,8210.91,8210.91,9919353,991936512.0,1057],[20240906,8210.91,8211.56,8211.63,8210.51,8211.03,10319946,1031995392.0,1058],[20240906,8211.03,8211.01,8212.3,8210.5,8211.6,9821708,982171648.0,1059],[20240906,8211.6,8211.8,8211.95,8210.88,8211.36,8859312,885932032.0,1100],[20240906,8211.36,8211.59,8211.59,8210.62,8210.88,8992676,899268608.0,1101],[20240906,8210.88,8210.5,8210.5,8209.41,8210.06,8072880,807288832.0,1102],[20240906,8210.06,8209.93,8209.93,8208.78,8209.04,9072793,907280384.0,1103],[20240906,8209.04,8209.08,8209.08,8207.25,8207.8,9347061,934707200.0,1104],[20240906,8207.8,8208.43,8208.77,8207.94,8207.94,8761499,876150784.0,1105],[20240906,8207.94,8208.2,8208.2,8206.17,8206.17,9225985,922599424.0,1106],[20240906,8206.17,8206.51,8206.51,8203.1,8204.6,13056561,1305657344.0,1107],[20240906,8204.6,8204.27,8207.79,8203.85,8206.17,9769604,976961536.0,1108],[20240906,8206.17,8205.93,8205.93,8204.47,8204.64,7405068,740507648.0,1109],[20240906,8204.64,8204.64,8204.89,8203.06,8203.36,6846699,684670976.0,1110],[20240906,8203.36,8203.42,8203.8,8202.5,8202.64,8237208,823721984.0,1111],[20240906,8202.64,8202.5,8202.5,8199.35,8199.35,10099580,1009958912.0,1112],[20240906,8199.35,8199.62,8199.62,8196.15,8196.85,10608959,1060896768.0,1113],[20240906,8196.85,8196.32,8196.32,8193.76,8193.76,10350418,1035042816.0,1114],[20240906,8193.76,8194.55,8195.25,8193.22,8194.46,9638370,963837952.0,1115],[20240906,8194.46,8194.32,8194.32,8188.27,8188.27,11908703,1190871040.0,1116],[20240906,8188.27,8188.26,8188.68,8187.56,8188.21,13132094,1313210368.0,1117],[20240906,8188.21,8187.97,8188.49,8186.24,8186.55,10603223,1060323328.0,1118],[20240906,8186.55,8186.36,8187.08,8185.8,8185.93,10577666,1057767424.0,1119],[20240906,8185.93,8185.51,8186.71,8184.42,8184.42,10219184,1021919232.0,1120],[20240906,8184.42,8184.7,8184.7,8180.83,8184.37,16255539,1625554944.0,1121],[20240906,8184.37,8185.13,8185.13,8181.04,8181.04,11538423,1153843200.0,1122],[20240906,8181.04,8181.18,8181.18,8177.19,8177.19,13268082,1326809088.0,1123],[20240906,8177.19,8177.55,8177.73,8176.59,8177.11,12653681,1265369088.0,1124],[20240906,8177.11,8176.8,8177.25,8175.07,8175.44,10927135,1092714496.0,1125],[20240906,8175.44,8175.44,8175.44,8170.93,8170.93,11931148,1193115648.0,1126],[20240906,8170.93,8169.97,8170.04,8164.66,8164.66,14977914,1497792512.0,1127],[20240906,8164.66,8165.28,8170.62,8165.28,8168.77,13215981,1321598976.0,1128],[20240906,8168.77,8169.25,8169.3,8163.62,8163.91,10606172,1060618240.0,1129],[20240906,8163.91,8163.26,8167.42,8163.26,8166.3,10328789,1032880128.0,1130],[20240906,8166.3,8165.64,8167.22,8162.46,8166.23,23175159,2317516800.0,1301],[20240906,8166.23,8166.29,8174.81,8166.25,8170.99,11472397,1147240448.0,1302],[20240906,8170.99,8172.16,8172.16,8170.16,8172.14,8869139,886915072.0,1303],[20240906,8172.14,8172.06,8173.33,8171.11,8172.61,8224758,822476800.0,1304],[20240906,8172.61,8172.32,8181.09,8172.32,8181.09,10971209,1097121792.0,1305],[20240906,8181.09,8180.89,8181.25,8176.85,8178.16,10027163,1002717184.0,1306],[20240906,8178.16,8178.62,8179.4,8177.93,8178.97,7311678,731168768.0,1307],[20240906,8178.97,8178.51,8179.1,8176.31,8176.31,7602168,760217600.0,1308],[20240906,8176.31,8176.14,8176.14,8174.22,8174.22,7846450,784646144.0,1309],[20240906,8174.22,8174.08,8176.33,8173.57,8175.41,8513446,851345408.0,1310],[20240906,8175.41,8175.36,8176.18,8174.67,8175.14,10442660,1044267008.0,1311],[20240906,8175.14,8174.74,8175.09,8173.88,8173.88,7950325,795033600.0,1312],[20240906,8173.88,8173.93,8176.35,8173.93,8174.85,8202805,820281344.0,1313],[20240906,8174.85,8174.87,8174.87,8172.71,8172.71,7778786,777879552.0,1314],[20240906,8172.71,8172.55,8172.55,8168.0,8168.0,9167657,916766720.0,1315],[20240906,8168.0,8168.01,8169.65,8167.6,8169.27,9368198,936820736.0,1316],[20240906,8169.27,8168.49,8169.03,8166.95,8166.95,8056330,805634048.0,1317],[20240906,8166.95,8167.32,8172.22,8166.87,8169.81,8377457,837746688.0,1318],[20240906,8169.81,8169.21,8169.29,8167.58,8168.02,7498455,749846528.0,1319],[20240906,8168.02,8167.99,8168.88,8167.53,8167.98,6763961,676397056.0,1320],[20240906,8167.98,8167.92,8169.58,8167.92,8169.21,7036427,703643648.0,1321],[20240906,8169.21,8168.7,8168.78,8166.89,8166.89,7075094,707510272.0,1322],[20240906,8166.89,8166.95,8168.85,8166.61,8166.68,6618798,661880832.0,1323],[20240906,8166.68,8166.2,8166.99,8165.16,8165.16,7631002,763101184.0,1324],[20240906,8165.16,8164.77,8165.73,8164.62,8164.83,7450779,745078784.0,1325],[20240906,8164.83,8164.7,8166.32,8164.11,8165.51,7761256,776126464.0,1326],[20240906,8165.51,8165.3,8165.3,8162.7,8163.0,7730289,773029888.0,1327],[20240906,8163.0,8163.04,8163.23,8160.83,8161.73,8805410,880541696.0,1328],[20240906,8161.73,8161.44,8168.9,8161.01,8167.44,10198703,1019871232.0,1329],[20240906,8167.44,8167.41,8167.41,8164.8,8166.37,7298406,729841664.0,1330],[20240906,8166.37,8166.13,8166.13,8162.21,8162.45,8946803,894681088.0,1331],[20240906,8162.45,8162.21,8164.05,8162.21,8163.16,7682612,768262144.0,1332],[20240906,8163.16,8162.86,8163.64,8162.53,8163.11,7218452,721846272.0,1333],[20240906,8163.11,8162.88,8164.63,8162.24,8162.85,6790504,679051264.0,1334],[20240906,8162.85,8163.55,8164.24,8162.71,8163.45,6963518,696352768.0,1335],[20240906,8163.45,8162.93,8164.23,8162.93,8164.05,6929110,692912128.0,1336],[20240906,8164.05,8163.27,8163.38,8159.74,8160.7,8053218,805322752.0,1337],[20240906,8160.7,8160.54,8164.6,8160.54,8164.33,9939017,993902592.0,1338],[20240906,8164.33,8164.3,8165.58,8161.94,8162.07,10935490,1093550080.0,1339],[20240906,8162.07,8162.29,8162.29,8159.6,8159.6,7825973,782598144.0,1340],[20240906,8159.6,8159.35,8159.97,8158.61,8159.87,8213127,821313536.0,1341],[20240906,8159.87,8159.78,8159.78,8157.27,8158.34,7702436,770244608.0,1342],[20240906,8158.34,8157.95,8157.95,8154.14,8154.27,10513929,1051394048.0,1343],[20240906,8154.27,8154.59,8158.47,8154.51,8155.81,9966214,996622336.0,1344],[20240906,8155.81,8155.44,8155.84,8153.62,8154.97,8334860,833486848.0,1345],[20240906,8154.97,8154.41,8155.6,8153.05,8153.43,7900192,790020096.0,1346],[20240906,8153.43,8153.41,8153.41,8151.05,8151.5,8039128,803913728.0,1347],[20240906,8151.5,8151.06,8156.69,8151.06,8155.53,8550801,855080960.0,1348],[20240906,8155.53,8155.19,8157.0,8154.92,8156.27,6980229,698023936.0,1349],[20240906,8156.27,8156.34,8156.51,8152.95,8153.0,7109007,710901760.0,1350],[20240906,8153.0,8153.13,8153.13,8149.98,8150.32,9495829,949583872.0,1351],[20240906,8150.32,8149.94,8160.05,8149.94,8158.7,9582667,958267392.0,1352],[20240906,8158.7,8158.77,8159.29,8158.33,8158.68,6576857,657686528.0,1353],[20240906,8158.68,8159.1,8159.45,8157.73,8157.8,5451276,545128448.0,1354],[20240906,8157.8,8157.77,8158.41,8156.12,8156.12,5421785,542179328.0,1355],[20240906,8156.12,8156.5,8156.5,8154.72,8155.35,5489778,548978688.0,1356],[20240906,8155.35,8155.03,8155.15,8153.85,8153.99,5461104,546111488.0,1357],[20240906,8153.99,8154.29,8156.27,8154.01,8155.05,5565146,556515328.0,1358],[20240906,8155.05,8155.4,8155.78,8153.32,8153.83,5279407,527941632.0,1359],[20240906,8153.83,8154.35,8156.77,8153.64,8155.74,6302749,630276096.0,1400],[20240906,8155.74,8155.63,8156.22,8155.16,8155.86,6436937,643694592.0,1401],[20240906,8155.86,8155.52,8155.95,8154.48,8155.16,5859236,585924608.0,1402],[20240906,8155.16,8155.09,8157.95,8154.35,8157.36,6513941,651395072.0,1403],[20240906,8157.36,8157.58,8167.19,8157.58,8165.09,10397605,1039761408.0,1404],[20240906,8165.09,8165.18,8166.68,8164.83,8166.66,6802134,680214528.0,1405],[20240906,8166.66,8166.1,8166.56,8162.25,8162.25,7128997,712900608.0,1406],[20240906,8162.25,8162.43,8162.52,8160.91,8161.33,5977202,597721088.0,1407],[20240906,8161.33,8161.69,8161.69,8158.86,8159.27,5402454,540246016.0,1408],[20240906,8159.27,8159.55,8159.99,8157.84,8158.38,5747498,574750720.0,1409],[20240906,8158.38,8158.61,8158.84,8158.08,8158.56,5036432,503644160.0,1410],[20240906,8158.56,8158.02,8158.15,8156.99,8156.99,5027092,502710272.0,1411],[20240906,8156.99,8157.31,8157.31,8155.28,8155.59,6176430,617644032.0,1412],[20240906,8155.59,8155.46,8155.46,8153.6,8154.57,6203792,620380160.0,1413],[20240906,8154.57,8153.94,8154.87,8153.09,8153.09,6369926,636993536.0,1414],[20240906,8153.09,8154.11,8155.44,8153.17,8153.93,6081895,608190464.0,1415],[20240906,8153.93,8154.67,8154.67,8151.72,8151.72,7961631,796164096.0,1416],[20240906,8151.72,8152.38,8153.43,8151.89,8152.77,7459132,745914368.0,1417],[20240906,8152.77,8153.33,8154.55,8151.25,8151.25,7471093,747110400.0,1418],[20240906,8151.25,8150.63,8151.59,8149.77,8150.86,7353128,735313920.0,1419],[20240906,8150.86,8151.1,8151.86,8149.07,8151.24,8126782,812679168.0,1420],[20240906,8151.24,8150.65,8151.95,8150.4,8151.06,7969987,796999680.0,1421],[20240906,8151.06,8151.29,8151.82,8150.67,8151.82,7225499,722550784.0,1422],[20240906,8151.82,8151.75,8152.1,8150.68,8151.3,6853090,685309952.0,1423],[20240906,8151.3,8151.27,8154.98,8151.26,8154.98,8896996,889700352.0,1424],[20240906,8154.98,8154.55,8155.43,8152.17,8152.51,8501155,850116608.0,1425],[20240906,8152.51,8153.03,8153.36,8150.21,8151.15,8188221,818823168.0,1426],[20240906,8151.15,8151.22,8151.58,8148.69,8151.22,8851283,885129216.0,1427],[20240906,8151.22,8151.55,8153.47,8150.69,8151.82,8086968,808697856.0,1428],[20240906,8151.82,8151.51,8151.65,8150.49,8150.69,6951065,695107584.0,1429],[20240906,8150.69,8151.08,8151.78,8150.3,8151.2,7093442,709345280.0,1430],[20240906,8151.2,8151.28,8152.75,8151.09,8152.55,7877745,787775488.0,1431],[20240906,8152.55,8152.23,8152.23,8151.14,8152.02,6778545,677855232.0,1432],[20240906,8152.02,8152.23,8159.8,8152.23,8158.78,9686869,968687616.0,1433],[20240906,8158.78,8159.05,8162.13,8159.05,8162.13,9340835,934084608.0,1434],[20240906,8162.13,8161.56,8163.02,8157.2,8157.37,9380160,938016768.0,1435],[20240906,8157.37,8157.23,8158.29,8155.52,8155.94,7706040,770605056.0,1436],[20240906,8155.94,8155.73,8156.2,8153.98,8153.98,7948198,794820608.0,1437],[20240906,8153.98,8153.93,8155.18,8153.62,8154.18,7714887,771489792.0,1438],[20240906,8154.18,8154.09,8156.33,8154.02,8155.74,9484362,948436992.0,1439],[20240906,8155.74,8155.85,8156.55,8153.48,8153.48,9813681,981368832.0,1440],[20240906,8153.48,8153.07,8153.07,8148.71,8149.02,12942695,1294270464.0,1441],[20240906,8149.02,8148.89,8148.89,8139.96,8140.22,20863047,2086305792.0,1442],[20240906,8140.22,8140.47,8141.13,8138.53,8138.76,17016414,1701642240.0,1443],[20240906,8138.76,8139.25,8139.96,8138.66,8138.87,14056152,1405616128.0,1444],[20240906,8138.87,8138.88,8139.15,8136.18,8137.15,12625830,1262583808.0,1445],[20240906,8137.15,8136.9,8138.63,8135.7,8136.51,14195744,1419575296.0,1446],[20240906,8136.51,8135.7,8135.9,8133.19,8133.19,14044682,1404469248.0,1447],[20240906,8133.19,8133.38,8134.55,8132.26,8133.06,13968988,1396899840.0,1448],[20240906,8133.06,8133.31,8133.31,8131.93,8132.53,14359911,1435992064.0,1449],[20240906,8132.53,8132.9,8133.88,8132.34,8132.34,14943510,1494351872.0,1450],[20240906,8132.34,8132.87,8133.3,8131.53,8132.61,16045825,1604583424.0,1451],[20240906,8132.61,8132.31,8132.56,8130.18,8130.18,18425110,1842511872.0,1452],[20240906,8130.18,8130.97,8132.07,8129.67,8130.42,17693727,1769373696.0,1453],[20240906,8130.42,8130.43,8131.11,8128.77,8129.9,18914335,1891434496.0,1454],[20240906,8129.9,8130.4,8131.06,8129.25,8129.76,21477777,2147778560.0,1455],[20240906,8129.76,8130.06,8130.87,8129.59,8129.59,24083158,2408316928.0,1456],[20240906,8129.59,8130.71,8131.26,8129.97,8130.57,26827151,2682716160.0,1457],[20240906,8130.57,8130.57,8130.57,8130.55,8130.55,1933967,193396736.0,1458],[20240906,8130.55,8130.55,8130.55,8130.55,8130.55,0,0.0,1459],[20240906,8130.55,8130.75,8130.77,8130.75,8130.77,40535981,4053598208.0,1500],[20240909,8130.77,8086.28,8104.98,8080.88,8101.63,163181577,16318158848.0,931],[20240909,8101.63,8100.76,8112.13,8100.53,8103.06,73475227,7347523584.0,932],[20240909,8103.06,8096.23,8099.98,8088.35,8091.18,69446871,6944688128.0,933],[20240909,8091.18,8089.17,8114.11,8078.88,8114.11,66609717,6660972544.0,934],[20240909,8114.11,8117.0,8129.54,8117.0,8120.27,52947180,5294718976.0,935],[20240909,8120.27,8117.38,8127.25,8115.68,8117.61,43251948,4325195776.0,936],[20240909,8117.61,8117.3,8121.15,8114.83,8115.92,39436279,3943628800.0,937],[20240909,8115.92,8114.38,8116.48,8107.63,8112.91,36068099,3606810624.0,938],[20240909,8112.91,8111.49,8111.49,8103.41,8107.88,32436011,3243601920.0,939],[20240909,8107.88,8106.87,8114.49,8101.84,8104.93,29562912,2956292096.0,940],[20240909,8104.93,8105.25,8105.25,8098.71,8101.61,30090763,3009077248.0,941],[20240909,8101.61,8101.31,8105.33,8100.13,8100.66,24690963,2469097472.0,942],[20240909,8100.66,8098.19,8101.22,8096.66,8097.53,24523316,2452332544.0,943],[20240909,8097.53,8097.58,8097.83,8093.48,8097.83,23585536,2358554624.0,944],[20240909,8097.83,8098.24,8107.79,8097.34,8105.29,24597619,2459762688.0,945],[20240909,8105.29,8104.32,8107.47,8100.27,8101.3,23867544,2386755584.0,946],[20240909,8101.3,8100.22,8104.44,8093.65,8096.0,24257074,2425708544.0,947],[20240909,8096.0,8096.37,8096.86,8094.46,8094.53,20257169,2025717760.0,948],[20240909,8094.53,8095.21,8106.14,8095.21,8103.35,21107581,2110758912.0,949],[20240909,8103.35,8100.41,8100.41,8090.67,8090.67,21291162,2129117184.0,950],[20240909,8090.67,8090.27,8090.27,8081.16,8083.95,20171070,2017107968.0,951],[20240909,8083.95,8084.54,8086.27,8082.77,8082.77,16511459,1651146752.0,952],[20240909,8082.77,8083.27,8095.24,8083.27,8094.63,17321236,1732124672.0,953],[20240909,8094.63,8094.84,8099.58,8093.98,8096.13,19576167,1957617664.0,954],[20240909,8096.13,8096.42,8098.44,8096.08,8096.51,16518095,1651810304.0,955],[20240909,8096.51,8096.27,8099.28,8094.49,8094.75,15292405,1529241600.0,956],[20240909,8094.75,8094.47,8094.65,8092.77,8093.57,15080559,1508057088.0,957],[20240909,8093.57,8093.89,8095.77,8092.55,8093.59,14621728,1462173696.0,958],[20240909,8093.59,8093.49,8093.51,8090.52,8090.52,13424304,1342431232.0,959],[20240909,8090.52,8089.16,8092.21,8089.16,8089.55,14734122,1473413120.0,1000],[20240909,8089.55,8088.87,8088.87,8078.15,8078.15,21317296,2131730432.0,1001],[20240909,8078.15,8078.51,8084.95,8074.73,8081.6,22267812,2226782208.0,1002],[20240909,8081.6,8081.28,8102.42,8081.28,8102.42,23017297,2301730816.0,1003],[20240909,8102.42,8103.22,8115.23,8103.22,8110.17,24885157,2488516608.0,1004],[20240909,8110.17,8109.44,8109.44,8092.08,8092.2,15788435,1578844160.0,1005],[20240909,8092.2,8090.01,8092.06,8086.89,8090.27,14759354,1475936256.0,1006],[20240909,8090.27,8090.29,8097.1,8090.12,8095.92,13281024,1328103424.0,1007],[20240909,8095.92,8095.94,8105.76,8095.94,8105.76,12743711,1274372096.0,1008],[20240909,8105.76,8105.74,8106.58,8101.9,8103.95,14378669,1437868032.0,1009],[20240909,8103.95,8103.12,8114.35,8103.12,8112.29,15017074,1501708288.0,1010],[20240909,8112.29,8112.51,8115.19,8112.38,8114.45,16765084,1676509184.0,1011],[20240909,8114.45,8114.44,8114.44,8101.42,8101.42,17403730,1740374016.0,1012],[20240909,8101.42,8101.66,8102.04,8091.22,8091.22,13697588,1369759744.0,1013],[20240909,8091.22,8091.04,8098.75,8090.78,8098.23,12985376,1298538496.0,1014],[20240909,8098.23,8096.9,8096.9,8090.8,8094.15,11660567,1166057472.0,1015],[20240909,8094.15,8093.51,8094.83,8090.13,8090.82,9155368,915537920.0,1016],[20240909,8090.82,8090.25,8094.56,8089.77,8093.94,9955810,995581952.0,1017],[20240909,8093.94,8094.33,8094.33,8088.24,8089.44,10523761,1052377088.0,1018],[20240909,8089.44,8088.66,8088.66,8084.6,8084.6,10057146,1005715456.0,1019],[20240909,8084.6,8084.91,8087.91,8083.21,8086.91,11825063,1182507008.0,1020],[20240909,8086.91,8086.59,8089.26,8085.65,8087.09,9574065,957407232.0,1021],[20240909,8087.09,8087.29,8087.34,8085.02,8085.7,8548587,854859776.0,1022],[20240909,8085.7,8087.14,8091.06,8087.14,8088.41,10783778,1078378496.0,1023],[20240909,8088.41,8087.84,8087.99,8085.78,8087.04,8568821,856883200.0,1024],[20240909,8087.04,8086.7,8087.38,8083.46,8083.46,10069679,1006968832.0,1025],[20240909,8083.46,8083.7,8085.85,8083.18,8085.08,8098030,809803776.0,1026],[20240909,8085.08,8084.97,8085.18,8082.84,8083.03,8805653,880566272.0,1027],[20240909,8083.03,8083.33,8085.19,8082.62,8085.19,11184529,1118453760.0,1028],[20240909,8085.19,8084.97,8084.97,8083.08,8084.71,12831776,1283178496.0,1029],[20240909,8084.71,8084.26,8084.54,8082.01,8082.01,11266939,1126694912.0,1030],[20240909,8082.01,8081.83,8083.24,8079.56,8079.56,10913210,1091321856.0,1031],[20240909,8079.56,8079.79,8081.05,8078.24,8078.24,9543016,954302464.0,1032],[20240909,8078.24,8078.67,8079.72,8078.13,8078.48,8370740,837074944.0,1033],[20240909,8078.48,8077.62,8077.74,8074.78,8074.95,8006358,800636928.0,1034],[20240909,8074.95,8074.16,8077.31,8074.05,8075.96,8302747,830275584.0,1035],[20240909,8075.96,8075.75,8076.44,8074.23,8074.63,7958519,795852800.0,1036],[20240909,8074.63,8075.23,8075.86,8071.53,8071.53,10829158,1082916864.0,1037],[20240909,8071.53,8071.07,8071.5,8070.28,8070.84,8444959,844496896.0,1038],[20240909,8070.84,8072.07,8075.24,8071.54,8072.64,8334038,833404928.0,1039],[20240909,8072.64,8072.37,8072.86,8070.34,8070.64,7589876,758988800.0,1040],[20240909,8070.64,8070.0,8071.29,8069.62,8069.62,8245240,824524800.0,1041],[20240909,8069.62,8069.76,8070.58,8066.4,8067.04,9778944,977895424.0,1042],[20240909,8067.04,8066.67,8068.21,8066.3,8066.46,8066323,806633472.0,1043],[20240909,8066.46,8066.51,8066.53,8062.86,8063.05,8538348,853835776.0,1044],[20240909,8063.05,8063.11,8063.11,8058.76,8059.76,10437087,1043709952.0,1045],[20240909,8059.76,8061.15,8062.62,8059.32,8059.32,8444142,844414976.0,1046],[20240909,8059.32,8058.28,8058.28,8056.48,8056.68,8150536,815054848.0,1047],[20240909,8056.68,8057.16,8063.62,8057.16,8058.97,10066157,1006616576.0,1048],[20240909,8058.97,8058.76,8059.72,8057.73,8058.15,6626662,662667264.0,1049],[20240909,8058.15,8058.0,8060.88,8056.44,8060.88,7277271,727728128.0,1050],[20240909,8060.88,8060.44,8060.77,8058.82,8060.2,6393191,639320064.0,1051],[20240909,8060.2,8060.14,8061.48,8059.92,8060.72,5634282,563429376.0,1052],[20240909,8060.72,8060.6,8069.17,8060.47,8068.6,8086969,808697856.0,1053],[20240909,8068.6,8068.92,8069.5,8064.54,8064.54,7212062,721207296.0,1054],[20240909,8064.54,8064.85,8064.85,8061.28,8061.28,6116138,611614720.0,1055],[20240909,8061.28,8061.58,8062.39,8061.36,8061.93,5321678,532168704.0,1056],[20240909,8061.93,8061.82,8067.23,8061.75,8066.91,6234267,623427584.0,1057],[20240909,8066.91,8066.94,8068.87,8066.42,8066.7,5527461,552747008.0,1058],[20240909,8066.7,8066.22,8069.54,8066.21,8068.22,5890858,589086720.0,1059],[20240909,8068.22,8068.71,8068.92,8066.24,8066.24,6229678,622968832.0,1100],[20240909,8066.24,8066.65,8072.1,8066.65,8071.79,6599630,659963904.0,1101],[20240909,8071.79,8071.44,8071.53,8068.83,8070.38,6154147,615415808.0,1102],[20240909,8070.38,8070.05,8070.35,8068.23,8068.41,5675899,567590912.0,1103],[20240909,8068.41,8068.9,8068.9,8067.46,8068.11,5280880,528089088.0,1104],[20240909,8068.11,8067.81,8068.05,8065.64,8066.96,5384593,538460160.0,1105],[20240909,8066.96,8067.87,8070.37,8067.87,8068.47,6504438,650444800.0,1106],[20240909,8068.47,8068.19,8070.19,8068.19,8068.55,6922067,692207616.0,1107],[20240909,8068.55,8068.66,8073.2,8067.88,8069.65,7371149,737116160.0,1108],[20240909,8069.65,8069.09,8069.42,8068.26,8069.22,5398681,539869184.0,1109],[20240909,8069.22,8069.38,8070.3,8068.59,8070.02,5248604,524861440.0,1110],[20240909,8070.02,8069.86,8074.3,8068.89,8074.01,7436196,743620608.0,1111],[20240909,8074.01,8072.75,8072.89,8071.76,8072.14,5538439,553844736.0,1112],[20240909,8072.14,8072.27,8075.22,8072.17,8074.69,5454714,545472512.0,1113],[20240909,8074.69,8074.61,8080.98,8074.29,8080.84,7525326,752533504.0,1114],[20240909,8080.84,8080.64,8084.48,8080.1,8084.48,6930749,693075968.0,1115],[20240909,8084.48,8084.69,8090.96,8083.78,8089.94,8483132,848314368.0,1116],[20240909,8089.94,8089.46,8093.01,8088.85,8092.26,7473552,747356160.0,1117],[20240909,8092.26,8091.94,8091.94,8086.54,8086.54,6581607,658161664.0,1118],[20240909,8086.54,8086.52,8086.6,8082.94,8082.94,6043394,604340224.0,1119],[20240909,8082.94,8082.71,8082.9,8080.44,8080.44,4944519,494452736.0,1120],[20240909,8080.44,8080.01,8080.01,8076.22,8077.83,5805824,580583424.0,1121],[20240909,8077.83,8076.79,8076.79,8068.96,8069.01,10275214,1027522560.0,1122],[20240909,8069.01,8068.68,8069.11,8060.81,8060.87,14555208,1455521792.0,1123],[20240909,8060.87,8060.02,8066.62,8059.8,8066.11,7968349,796835840.0,1124],[20240909,8066.11,8066.07,8070.99,8066.07,8070.99,5399173,539918336.0,1125],[20240909,8070.99,8071.13,8079.87,8070.02,8079.87,6425303,642531328.0,1126],[20240909,8079.87,8079.45,8079.45,8073.21,8073.21,5162754,516276224.0,1127],[20240909,8073.21,8072.88,8073.83,8072.69,8073.06,3934606,393461760.0,1128],[20240909,8073.06,8073.24,8073.24,8071.45,8071.62,4052407,405241856.0,1129],[20240909,8071.62,8071.41,8073.6,8070.89,8070.89,5300053,530006016.0,1130],[20240909,8070.89,8070.84,8070.84,8059.94,8063.17,24037285,2403729408.0,1301],[20240909,8063.17,8063.27,8063.27,8058.36,8058.68,11762229,1176223744.0,1302],[20240909,8058.68,8058.42,8061.78,8057.41,8057.41,7906091,790609920.0,1303],[20240909,8057.41,8057.26,8057.26,8054.27,8055.82,10682031,1068204032.0,1304],[20240909,8055.82,8055.65,8058.86,8055.65,8058.24,6945331,694534144.0,1305],[20240909,8058.24,8058.3,8058.71,8056.22,8056.33,7163075,716308480.0,1306],[20240909,8056.33,8056.69,8057.49,8056.1,8057.22,7476337,747634688.0,1307],[20240909,8057.22,8058.04,8063.36,8058.04,8062.72,7626414,762642432.0,1308],[20240909,8062.72,8062.18,8065.08,8061.64,8065.07,7814010,781402112.0,1309],[20240909,8065.07,8064.34,8065.48,8063.27,8063.98,6114006,611401728.0,1310],[20240909,8063.98,8065.27,8065.27,8062.27,8062.27,6269326,626933760.0,1311],[20240909,8062.27,8062.12,8064.45,8061.54,8063.94,6027501,602750976.0,1312],[20240909,8063.94,8064.13,8064.13,8061.9,8061.9,5520415,552042496.0,1313],[20240909,8061.9,8061.63,8061.95,8060.5,8060.67,6132522,613253120.0,1314],[20240909,8060.67,8060.58,8060.73,8057.84,8057.84,7500913,750092288.0,1315],[20240909,8057.84,8058.05,8058.72,8057.08,8058.59,7503208,750321664.0,1316],[20240909,8058.59,8058.05,8058.77,8057.14,8058.5,6885693,688570368.0,1317],[20240909,8058.5,8057.82,8063.24,8057.82,8062.07,7131946,713195520.0,1318],[20240909,8062.07,8061.87,8062.1,8059.12,8059.12,6192487,619249664.0,1319],[20240909,8059.12,8058.8,8058.8,8054.57,8055.34,9327402,932741120.0,1320],[20240909,8055.34,8055.59,8059.41,8055.59,8057.53,6883563,688357376.0,1321],[20240909,8057.53,8057.21,8057.29,8054.99,8055.31,5346908,534691840.0,1322],[20240909,8055.31,8055.82,8055.95,8052.56,8052.56,6163652,616366080.0,1323],[20240909,8052.56,8051.84,8053.54,8051.84,8053.32,6198878,619888640.0,1324],[20240909,8053.32,8052.86,8054.16,8051.66,8051.66,5543349,554336256.0,1325],[20240909,8051.66,8051.87,8055.58,8051.75,8055.44,7494032,749404160.0,1326],[20240909,8055.44,8055.19,8055.44,8052.42,8052.59,6151035,615104512.0,1327],[20240909,8052.59,8052.95,8053.46,8052.33,8052.33,5645096,564510720.0,1328],[20240909,8052.33,8052.57,8053.34,8051.56,8051.69,5601845,560185344.0,1329],[20240909,8051.69,8052.07,8052.33,8050.54,8050.97,5856614,585662464.0,1330],[20240909,8050.97,8050.54,8050.54,8048.71,8048.71,6674832,667484160.0,1331],[20240909,8048.71,8049.11,8053.2,8049.11,8052.59,7230741,723075072.0,1332],[20240909,8052.59,8052.74,8056.62,8052.58,8052.8,7969007,796901376.0,1333],[20240909,8052.8,8052.7,8053.33,8049.64,8049.83,5634122,563412992.0,1334],[20240909,8049.83,8050.12,8051.19,8045.76,8045.76,6722183,672219136.0,1335],[20240909,8045.76,8045.43,8050.86,8045.43,8049.11,6777889,677789696.0,1336],[20240909,8049.11,8049.37,8050.01,8045.91,8046.08,5380168,538017792.0,1337],[20240909,8046.08,8045.88,8047.09,8045.53,8046.02,5293825,529383424.0,1338],[20240909,8046.02,8045.31,8046.27,8043.86,8044.11,5825320,582533120.0,1339],[20240909,8044.11,8044.29,8044.98,8043.25,8043.25,5774203,577421312.0,1340],[20240909,8043.25,8043.07,8043.82,8042.47,8043.55,5888235,588824576.0,1341],[20240909,8043.55,8042.92,8043.83,8040.73,8040.73,5937061,593707008.0,1342],[20240909,8040.73,8039.91,8044.14,8039.84,8041.94,7129488,712949760.0,1343],[20240909,8041.94,8041.98,8052.68,8040.48,8044.52,10528348,1052835840.0,1344],[20240909,8044.52,8044.45,8046.21,8044.4,8045.07,4953692,495370240.0,1345],[20240909,8045.07,8045.24,8046.44,8043.98,8046.44,4985313,498532352.0,1346],[20240909,8046.44,8046.42,8046.42,8044.21,8044.21,5071003,507101184.0,1347],[20240909,8044.21,8043.71,8044.09,8042.13,8042.71,5033971,503398400.0,1348],[20240909,8042.71,8042.22,8043.97,8041.06,8041.7,5479456,547946496.0,1349],[20240909,8041.7,8041.61,8044.34,8041.34,8041.34,5744384,574439424.0,1350],[20240909,8041.34,8041.11,8041.11,8039.67,8040.82,6029466,602947584.0,1351],[20240909,8040.82,8041.5,8041.5,8038.62,8038.71,5141781,514179072.0,1352],[20240909,8038.71,8038.27,8038.3,8036.11,8036.5,7679991,768000000.0,1353],[20240909,8036.5,8035.73,8035.9,8034.22,8034.57,6832935,683294720.0,1354],[20240909,8034.57,8034.25,8034.85,8033.54,8034.0,6761994,676200448.0,1355],[20240909,8034.0,8034.45,8034.45,8032.35,8034.31,6462493,646250496.0,1356],[20240909,8034.31,8034.27,8034.27,8032.83,8033.0,5660662,566067200.0,1357],[20240909,8033.0,8033.29,8034.11,8032.86,8033.06,5967535,596754432.0,1358],[20240909,8033.06,8032.81,8034.28,8031.9,8034.28,6549822,654983168.0,1359],[20240909,8034.28,8033.98,8038.55,8033.98,8038.48,7544986,754499584.0,1400],[20240909,8038.48,8037.09,8037.09,8034.87,8035.44,7085088,708509696.0,1401],[20240909,8035.44,8035.69,8035.92,8032.7,8032.7,6699736,669974528.0,1402],[20240909,8032.7,8032.09,8032.29,8026.83,8026.83,11052473,1105248256.0,1403],[20240909,8026.83,8027.05,8027.27,8023.41,8023.41,10633533,1063354368.0,1404],[20240909,8023.41,8024.16,8029.09,8023.37,8029.09,9246467,924647424.0,1405],[20240909,8029.09,8029.16,8029.35,8026.91,8028.55,6330933,633094144.0,1406],[20240909,8028.55,8028.35,8029.16,8027.82,8027.93,5595616,559562752.0,1407],[20240909,8027.93,8027.96,8028.76,8027.57,8028.51,6019965,601997312.0,1408],[20240909,8028.51,8029.03,8034.48,8028.71,8034.37,8655164,865517568.0,1409],[20240909,8034.37,8034.6,8047.15,8034.6,8047.15,13210411,1321041920.0,1410],[20240909,8047.15,8047.55,8048.08,8035.53,8035.53,10131037,1013104640.0,1411],[20240909,8035.53,8033.18,8033.18,8029.84,8029.93,7332977,733298688.0,1412],[20240909,8029.93,8029.57,8029.57,8027.92,8028.16,5339045,533905408.0,1413],[20240909,8028.16,8028.25,8029.48,8028.22,8028.73,4678441,467845120.0,1414],[20240909,8028.73,8029.0,8030.54,8029.0,8030.54,4487568,448757760.0,1415],[20240909,8030.54,8030.59,8030.59,8028.26,8028.3,5046917,504692736.0,1416],[20240909,8028.3,8028.26,8029.07,8027.45,8028.9,5096888,509689856.0,1417],[20240909,8028.9,8028.57,8028.57,8026.06,8026.66,4863909,486391808.0,1418],[20240909,8026.66,8026.18,8026.73,8025.28,8025.57,5641328,564133888.0,1419],[20240909,8025.57,8025.58,8026.66,8025.06,8026.59,5655584,565559296.0,1420],[20240909,8026.59,8026.48,8030.85,8025.54,8030.85,7105568,710557696.0,1421],[20240909,8030.85,8030.44,8030.44,8028.63,8028.63,4965325,496533504.0,1422],[20240909,8028.63,8028.26,8029.3,8027.81,8029.23,4734968,473497600.0,1423],[20240909,8029.23,8028.59,8029.02,8025.76,8025.76,5766668,576667648.0,1424],[20240909,8025.76,8024.85,8025.81,8024.32,8024.32,6922230,692224000.0,1425],[20240909,8024.32,8024.62,8027.09,8024.38,8026.95,6407935,640794624.0,1426],[20240909,8026.95,8026.56,8030.25,8026.5,8029.52,6783622,678363136.0,1427],[20240909,8029.52,8029.27,8030.17,8028.64,8029.0,5499772,549978112.0,1428],[20240909,8029.0,8029.56,8029.93,8028.34,8028.34,5653453,565346304.0,1429],[20240909,8028.34,8028.8,8029.92,8028.34,8029.92,6467085,646709248.0,1430],[20240909,8029.92,8028.97,8036.32,8028.97,8036.32,9187974,918798336.0,1431],[20240909,8036.32,8035.86,8036.25,8028.82,8029.6,9367542,936755200.0,1432],[20240909,8029.6,8029.07,8029.12,8027.47,8027.75,7721770,772177920.0,1433],[20240909,8027.75,8028.01,8032.7,8028.01,8032.7,6794435,679444480.0,1434],[20240909,8032.7,8032.28,8037.43,8032.28,8037.16,7462901,746291200.0,1435],[20240909,8037.16,8037.5,8043.69,8037.18,8043.69,9131613,913162240.0,1436],[20240909,8043.69,8043.24,8047.95,8043.24,8046.92,9625098,962510848.0,1437],[20240909,8046.92,8047.2,8047.2,8043.98,8046.44,8605357,860536832.0,1438],[20240909,8046.44,8046.64,8047.07,8045.54,8045.93,7872666,787267584.0,1439],[20240909,8045.93,8045.74,8046.48,8043.61,8046.43,8649923,864993280.0,1440],[20240909,8046.43,8047.19,8048.92,8046.7,8048.92,8801475,880148480.0,1441],[20240909,8048.92,8049.12,8056.43,8049.12,8056.41,12158883,1215889408.0,1442],[20240909,8056.41,8055.74,8062.22,8054.93,8062.22,12067788,1206779904.0,1443],[20240909,8062.22,8062.78,8064.12,8059.25,8060.46,11849883,1184989184.0,1444],[20240909,8060.46,8060.88,8063.77,8060.88,8062.7,10705623,1070563328.0,1445],[20240909,8062.7,8063.8,8063.8,8059.7,8061.68,11773204,1177321472.0,1446],[20240909,8061.68,8060.85,8060.85,8053.95,8054.17,12343859,1234386944.0,1447],[20240909,8054.17,8053.46,8053.46,8047.43,8048.91,12937779,1293778944.0,1448],[20240909,8048.91,8049.92,8052.23,8048.9,8051.32,11795979,1179598848.0,1449],[20240909,8051.32,8051.01,8053.68,8050.8,8053.68,11261533,1126154240.0,1450],[20240909,8053.68,8053.38,8054.64,8052.99,8053.94,12846848,1284685824.0,1451],[20240909,8053.94,8053.36,8056.02,8052.92,8056.02,14466736,1446674432.0,1452],[20240909,8056.02,8055.84,8060.29,8055.71,8059.93,15480085,1548009472.0,1453],[20240909,8059.93,8059.4,8060.88,8059.26,8060.77,16020757,1602076672.0,1454],[20240909,8060.77,8061.92,8061.92,8058.24,8060.32,18551267,1855127552.0,1455],[20240909,8060.32,8060.38,8061.84,8059.46,8061.64,20359241,2035924992.0,1456],[20240909,8061.64,8060.78,8063.73,8060.78,8063.54,23447133,2344714240.0,1457],[20240909,8063.54,8063.62,8063.62,8063.59,8063.59,1722285,172228608.0,1458],[20240909,8063.59,8063.59,8063.59,8063.59,8063.59,0,0.0,1459],[20240909,8063.59,8063.27,8063.27,8063.27,8063.27,37063883,3706388480.0,1500],[20240910,8063.27,8064.4,8077.16,8041.04,8042.33,120589455,12058946560.0,931],[20240910,8042.33,8042.53,8042.53,8031.54,8031.54,51981086,5198109696.0,932],[20240910,8031.54,8031.67,8031.67,8022.97,8026.14,47980309,4798031872.0,933],[20240910,8026.14,8026.81,8030.09,8023.8,8029.69,44932884,4493289472.0,934],[20240910,8029.69,8030.83,8037.87,8028.37,8037.87,38393111,3839311872.0,935],[20240910,8037.87,8036.54,8036.54,8027.94,8029.09,39680278,3968028672.0,936],[20240910,8029.09,8027.19,8030.77,8023.66,8030.37,35903497,3590350848.0,937],[20240910,8030.37,8030.47,8034.99,8027.01,8034.75,31284625,3128463360.0,938],[20240910,8034.75,8035.15,8050.25,8035.15,8050.25,31886491,3188649984.0,939],[20240910,8050.25,8050.56,8053.93,8043.44,8053.79,29605348,2960535552.0,940],[20240910,8053.79,8053.26,8053.26,8047.04,8048.42,28665192,2866520064.0,941],[20240910,8048.42,8048.76,8048.76,8036.49,8036.49,31200248,3120025600.0,942],[20240910,8036.49,8037.19,8046.57,8035.91,8036.63,28048907,2804891648.0,943],[20240910,8036.63,8035.54,8038.96,8035.2,8035.2,21477819,2147782656.0,944],[20240910,8035.2,8034.2,8034.77,8031.75,8032.53,21983676,2198368256.0,945],[20240910,8032.53,8030.88,8030.88,8018.82,8018.88,30921428,3092144128.0,946],[20240910,8018.88,8018.26,8019.09,8015.25,8017.9,26057555,2605756416.0,947],[20240910,8017.9,8017.6,8019.35,8012.57,8018.95,24467118,2446712832.0,948],[20240910,8018.95,8018.23,8023.67,8017.88,8022.01,23244954,2324496384.0,949],[20240910,8022.01,8020.77,8022.94,8016.98,8016.98,21624905,2162491392.0,950],[20240910,8016.98,8017.22,8017.22,8007.57,8009.48,28187843,2818785280.0,951],[20240910,8009.48,8010.32,8013.66,8009.5,8011.78,20430756,2043076608.0,952],[20240910,8011.78,8012.48,8016.37,8012.48,8013.61,19587634,1958764544.0,953],[20240910,8013.61,8013.38,8022.35,8008.35,8022.35,20670207,2067021824.0,954],[20240910,8022.35,8022.53,8022.53,8015.92,8015.92,15445351,1544536064.0,955],[20240910,8015.92,8016.32,8024.79,8015.11,8024.79,17645641,1764564992.0,956],[20240910,8024.79,8025.86,8050.14,8025.86,8050.14,22827000,2282700800.0,957],[20240910,8050.14,8049.36,8049.36,8036.98,8037.45,21811763,2181177344.0,958],[20240910,8037.45,8036.47,8039.59,8036.47,8037.49,16711671,1671168000.0,959],[20240910,8037.49,8037.91,8038.2,8032.68,8035.36,19380625,1938063360.0,1000],[20240910,8035.36,8034.9,8036.38,8021.63,8021.76,25659056,2565906432.0,1001],[20240910,8021.76,8021.78,8021.78,8015.09,8015.09,16612873,1661288448.0,1002],[20240910,8015.09,8015.49,8015.49,8010.1,8013.76,18851256,1885126656.0,1003],[20240910,8013.76,8013.59,8013.59,8009.78,8009.78,13872491,1387249664.0,1004],[20240910,8009.78,8009.07,8010.33,8005.76,8010.33,15309691,1530970112.0,1005],[20240910,8010.33,8010.54,8011.05,8008.16,8009.83,13927454,1392746496.0,1006],[20240910,8009.83,8009.53,8013.22,8009.11,8013.22,11390066,1139007488.0,1007],[20240910,8013.22,8013.46,8013.58,8008.04,8008.04,10897235,1089724416.0,1008],[20240910,8008.04,8007.6,8007.68,8005.26,8006.16,11878963,1187897344.0,1009],[20240910,8006.16,8005.91,8007.93,8005.06,8006.25,13497867,1349787648.0,1010],[20240910,8006.25,8008.24,8017.46,8008.24,8017.46,13045177,1304518656.0,1011],[20240910,8017.46,8016.92,8017.33,8009.04,8009.33,12695543,1269555200.0,1012],[20240910,8009.33,8009.22,8013.15,8008.89,8013.01,9525239,952524800.0,1013],[20240910,8013.01,8012.5,8012.5,8006.98,8006.98,10443723,1044373504.0,1014],[20240910,8006.98,8007.26,8014.01,8005.94,8014.01,10017661,1001766912.0,1015],[20240910,8014.01,8014.18,8014.27,8010.53,8011.2,9336085,933609472.0,1016],[20240910,8011.2,8011.38,8014.13,8011.38,8013.1,8115643,811565056.0,1017],[20240910,8013.1,8014.03,8015.06,8012.81,8013.04,8762482,876249088.0,1018],[20240910,8013.04,8012.77,8018.33,8012.77,8016.82,9761578,976158720.0,1019],[20240910,8016.82,8015.75,8018.0,8011.34,8011.34,9545065,954507264.0,1020],[20240910,8011.34,8012.91,8015.47,8012.9,8013.01,8427347,842735616.0,1021],[20240910,8013.01,8013.86,8018.33,8013.86,8018.33,7720705,772071424.0,1022],[20240910,8018.33,8018.92,8023.68,8018.92,8023.68,9975881,997588992.0,1023],[20240910,8023.68,8024.23,8024.94,8021.81,8022.14,10031584,1003159552.0,1024],[20240910,8022.14,8021.46,8021.46,8018.13,8019.53,10198948,1019895808.0,1025],[20240910,8019.53,8019.41,8019.41,8016.06,8019.4,10172897,1017290752.0,1026],[20240910,8019.4,8019.62,8019.78,8016.11,8017.01,9230081,923009024.0,1027],[20240910,8017.01,8017.1,8017.1,8013.64,8017.07,10156760,1015676928.0,1028],[20240910,8017.07,8017.2,8017.2,8013.69,8014.4,9221068,922107904.0,1029],[20240910,8014.4,8014.55,8017.69,8014.15,8014.15,9988333,998834176.0,1030],[20240910,8014.15,8013.44,8013.89,8011.54,8011.54,9755105,975511552.0,1031],[20240910,8011.54,8011.69,8011.69,8007.22,8008.29,11048212,1104822272.0,1032],[20240910,8008.29,8008.0,8008.19,8006.31,8007.6,8736347,873635840.0,1033],[20240910,8007.6,8007.14,8012.23,8007.14,8009.33,9593478,959348736.0,1034],[20240910,8009.33,8009.72,8012.91,8009.52,8012.91,7214520,721453056.0,1035],[20240910,8012.91,8013.2,8023.56,8012.81,8023.56,11960310,1196032000.0,1036],[20240910,8023.56,8023.51,8023.51,8012.37,8012.37,9881346,988135424.0,1037],[20240910,8012.37,8013.26,8014.48,8011.54,8011.77,7006770,700678144.0,1038],[20240910,8011.77,8012.37,8012.47,8010.48,8011.42,6739550,673955840.0,1039],[20240910,8011.42,8011.4,8011.99,8009.54,8009.8,6272769,627277824.0,1040],[20240910,8009.8,8008.4,8008.4,8004.71,8005.52,10039614,1003962368.0,1041],[20240910,8005.52,8005.44,8008.7,8004.43,8008.16,7664096,766410752.0,1042],[20240910,8008.16,8008.05,8008.34,8006.29,8006.29,6270967,627097600.0,1043],[20240910,8006.29,8006.48,8007.25,8006.16,8007.25,6109912,610992128.0,1044],[20240910,8007.25,8006.47,8007.58,8006.02,8006.08,6028811,602882048.0,1045],[20240910,8006.08,8006.09,8007.23,8005.79,8006.22,6497396,649740288.0,1046],[20240910,8006.22,8005.71,8006.2,7999.94,8000.0,11159627,1115963392.0,1047],[20240910,8000.0,7998.73,8006.41,7997.89,8006.23,9255475,925548544.0,1048],[20240910,8006.23,8006.6,8015.97,8006.32,8015.45,9359352,935936000.0,1049],[20240910,8015.45,8012.4,8012.4,8010.56,8010.59,6200677,620068864.0,1050],[20240910,8010.59,8010.86,8011.87,8008.26,8008.26,6047162,604717056.0,1051],[20240910,8008.26,8008.5,8008.57,8006.22,8006.51,5484535,548454400.0,1052],[20240910,8006.51,8006.85,8007.56,8003.59,8004.65,5885123,588513280.0,1053],[20240910,8004.65,8004.94,8006.36,8004.02,8004.34,5522382,552239104.0,1054],[20240910,8004.34,8004.53,8005.13,8001.88,8001.88,6170369,617037824.0,1055],[20240910,8001.88,8002.14,8002.88,8001.21,8001.98,5953281,595329024.0,1056],[20240910,8001.98,8002.83,8003.2,8000.96,8000.96,5496987,549699584.0,1057],[20240910,8000.96,8001.53,8003.31,8001.48,8003.31,5588899,558891008.0,1058],[20240910,8003.31,8003.11,8003.61,8002.26,8002.4,5597748,559775744.0,1059],[20240910,8002.4,8002.73,8002.73,7999.19,8000.75,7869062,786907136.0,1100],[20240910,8000.75,8000.14,8002.26,7999.99,8002.19,6990061,699006976.0,1101],[20240910,8002.19,8002.07,8003.92,8001.28,8001.28,6136129,613613568.0,1102],[20240910,8001.28,8001.33,8002.06,8000.95,8001.52,6432516,643252224.0,1103],[20240910,8001.52,8001.26,8003.51,8001.26,8002.83,5746185,574619648.0,1104],[20240910,8002.83,8003.08,8003.76,8002.56,8003.72,5690482,569049088.0,1105],[20240910,8003.72,8004.1,8004.84,8000.41,8000.41,7796152,779616256.0,1106],[20240910,8000.41,7998.9,7998.97,7996.75,7996.75,10515405,1051541504.0,1107],[20240910,7996.75,7996.82,7997.38,7996.17,7996.3,6959586,695959552.0,1108],[20240910,7996.3,7996.11,7996.11,7990.77,7990.85,11348858,1134886912.0,1109],[20240910,7990.85,7991.38,7991.43,7989.13,7989.13,8342889,834289664.0,1110],[20240910,7989.13,7988.72,7989.03,7987.09,7988.05,8985305,898531328.0,1111],[20240910,7988.05,7987.92,7993.85,7987.92,7992.11,8644354,864436224.0,1112],[20240910,7992.11,7991.53,7991.92,7988.44,7988.5,6353704,635371520.0,1113],[20240910,7988.5,7989.17,7990.11,7988.64,7989.88,6018817,601882624.0,1114],[20240910,7989.88,7989.91,7989.91,7988.52,7988.52,5985556,598556672.0,1115],[20240910,7988.52,7988.54,7989.51,7987.84,7988.09,5234514,523452416.0,1116],[20240910,7988.09,7988.02,7988.1,7985.31,7985.37,6812457,681246720.0,1117],[20240910,7985.37,7985.97,7987.74,7984.18,7984.18,6860626,686063616.0,1118],[20240910,7984.18,7984.23,7984.23,7979.3,7981.24,8592415,859242496.0,1119],[20240910,7981.24,7980.49,7981.72,7980.3,7981.72,7702926,770293760.0,1120],[20240910,7981.72,7981.62,7981.69,7978.44,7980.42,7990796,799080448.0,1121],[20240910,7980.42,7980.34,7985.76,7980.34,7985.76,7640506,764051456.0,1122],[20240910,7985.76,7985.06,7986.16,7983.77,7985.08,7284152,728416256.0,1123],[20240910,7985.08,7984.32,7984.71,7979.37,7979.69,7041669,704167936.0,1124],[20240910,7979.69,7979.35,7979.62,7977.81,7977.81,6056007,605601792.0,1125],[20240910,7977.81,7977.06,7977.63,7973.79,7973.79,9070010,907001856.0,1126],[20240910,7973.79,7974.22,7977.3,7974.22,7976.84,7747492,774750208.0,1127],[20240910,7976.84,7976.91,7977.55,7975.51,7977.33,6308813,630882304.0,1128],[20240910,7977.33,7977.23,7982.12,7977.23,7981.26,6405477,640548864.0,1129],[20240910,7981.26,7981.25,7986.0,7981.25,7985.95,9085903,908591104.0,1130],[20240910,7985.95,7987.33,8009.68,7987.33,8009.68,28782909,2878291968.0,1301],[20240910,8009.68,8010.53,8018.79,8003.85,8003.85,17666694,1766670336.0,1302],[20240910,8003.85,8002.61,8007.47,8001.28,8006.73,9316754,931676160.0,1303],[20240910,8006.73,8006.97,8013.65,8006.92,8012.83,8891095,889110528.0,1304],[20240910,8012.83,8013.35,8018.43,8013.35,8018.39,11007581,1100759040.0,1305],[20240910,8018.39,8018.38,8023.08,8018.38,8019.45,14568481,1456848896.0,1306],[20240910,8019.45,8019.21,8032.58,8018.43,8032.31,12285369,1228537856.0,1307],[20240910,8032.31,8033.09,8042.56,8033.09,8042.56,15020350,1502035968.0,1308],[20240910,8042.56,8042.88,8047.17,8038.91,8038.91,13301668,1330167808.0,1309],[20240910,8038.91,8038.78,8038.78,8023.52,8024.18,11580201,1158021120.0,1310],[20240910,8024.18,8023.91,8028.15,8017.14,8028.15,9717666,971767808.0,1311],[20240910,8028.15,8029.67,8034.25,8029.67,8033.3,8826544,882655232.0,1312],[20240910,8033.3,8034.02,8037.96,8032.35,8033.63,8799671,879968256.0,1313],[20240910,8033.63,8033.24,8052.32,8033.14,8052.32,14815385,1481539584.0,1314],[20240910,8052.32,8052.61,8061.98,8052.61,8061.98,18622044,1862205440.0,1315],[20240910,8061.98,8062.82,8063.62,8059.94,8061.61,19237918,1923792896.0,1316],[20240910,8061.61,8061.69,8063.52,8058.07,8063.52,12813261,1281327104.0,1317],[20240910,8063.52,8062.92,8063.89,8055.04,8055.91,13258414,1325842432.0,1318],[20240910,8055.91,8056.04,8061.12,8055.01,8061.12,12252110,1225211904.0,1319],[20240910,8061.12,8059.68,8059.68,8045.77,8046.79,14279630,1427963904.0,1320],[20240910,8046.79,8047.06,8050.44,8046.29,8046.29,9963591,996360192.0,1321],[20240910,8046.29,8046.76,8047.28,8036.67,8036.87,9250886,925089792.0,1322],[20240910,8036.87,8035.99,8037.73,8035.12,8037.38,7503043,750305280.0,1323],[20240910,8037.38,8037.38,8040.58,8036.72,8038.14,8462820,846282752.0,1324],[20240910,8038.14,8038.12,8038.88,8031.64,8031.64,7696866,769687552.0,1325],[20240910,8031.64,8031.92,8031.92,8024.84,8024.84,7610031,761004032.0,1326],[20240910,8024.84,8022.99,8022.99,8015.91,8017.41,10203126,1020313600.0,1327],[20240910,8017.41,8018.65,8023.69,8018.65,8023.66,7465849,746586112.0,1328],[20240910,8023.66,8023.73,8023.87,8019.74,8020.8,6343219,634322944.0,1329],[20240910,8020.8,8021.38,8022.02,8020.07,8022.02,5759622,575963136.0,1330],[20240910,8022.02,8022.31,8022.46,8018.68,8020.18,7312497,731250688.0,1331],[20240910,8020.18,8020.04,8020.04,8012.16,8012.16,8305365,830537728.0,1332],[20240910,8012.16,8012.05,8014.74,8011.97,8013.81,6249506,624951296.0,1333],[20240910,8013.81,8014.4,8015.33,8013.54,8014.67,5868249,586825728.0,1334],[20240910,8014.67,8015.07,8015.71,8008.54,8009.92,7064607,706461696.0,1335],[20240910,8009.92,8010.82,8012.14,8010.82,8011.08,5959177,595918848.0,1336],[20240910,8011.08,8010.95,8012.46,8009.77,8009.84,6672044,667205632.0,1337],[20240910,8009.84,8010.63,8011.32,8009.75,8010.38,5678028,567803904.0,1338],[20240910,8010.38,8010.15,8011.08,8007.48,8007.68,7381802,738181120.0,1339],[20240910,8007.68,8007.68,8011.49,8007.68,8011.49,5792880,579289088.0,1340],[20240910,8011.49,8012.18,8013.98,8010.18,8011.5,6269658,626966528.0,1341],[20240910,8011.5,8011.3,8012.51,8009.97,8010.32,5302016,530202624.0,1342],[20240910,8010.32,8010.26,8014.24,8009.61,8014.24,6038476,603848704.0,1343],[20240910,8014.24,8013.21,8013.21,8010.1,8010.75,5554493,555450368.0,1344],[20240910,8010.75,8011.15,8011.92,8010.19,8010.78,5227142,522715136.0,1345],[20240910,8010.78,8011.19,8011.19,8009.15,8009.45,6349610,634961920.0,1346],[20240910,8009.45,8009.45,8013.72,8009.2,8013.72,6454305,645431296.0,1347],[20240910,8013.72,8013.82,8013.82,8011.0,8011.79,5597095,559710208.0,1348],[20240910,8011.79,8012.02,8014.86,8011.51,8014.86,5667543,566755328.0,1349],[20240910,8014.86,8014.55,8022.43,8014.55,8022.31,7744545,774455296.0,1350],[20240910,8022.31,8022.53,8027.25,8021.49,8026.75,8244583,824459264.0,1351],[20240910,8026.75,8027.63,8031.04,8027.22,8029.83,8749701,874971136.0,1352],[20240910,8029.83,8029.99,8029.99,8023.74,8024.25,7694736,769474560.0,1353],[20240910,8024.25,8024.77,8024.77,8017.77,8018.07,7271866,727187456.0,1354],[20240910,8018.07,8017.81,8018.62,8016.53,8018.62,5555639,555565056.0,1355],[20240910,8018.62,8019.04,8022.09,8018.73,8022.01,5470443,547045376.0,1356],[20240910,8022.01,8022.22,8035.14,8021.55,8035.14,9042320,904232960.0,1357],[20240910,8035.14,8035.91,8036.36,8034.2,8034.97,7605444,760545280.0,1358],[20240910,8034.97,8035.47,8041.97,8035.38,8041.03,8735612,873562112.0,1359],[20240910,8041.03,8040.9,8047.32,8040.67,8043.64,8884214,888422400.0,1400],[20240910,8043.64,8043.3,8046.2,8042.78,8045.69,8813598,881360896.0,1401],[20240910,8045.69,8045.48,8046.55,8042.14,8042.14,9534495,953450496.0,1402],[20240910,8042.14,8041.91,8041.91,8033.9,8036.81,9813188,981319680.0,1403],[20240910,8036.81,8036.56,8052.51,8035.82,8052.51,11250720,1125072896.0,1404],[20240910,8052.51,8053.59,8070.72,8053.59,8070.72,21514970,2151497728.0,1405],[20240910,8070.72,8072.13,8084.67,8072.13,8084.67,22312378,2231238656.0,1406],[20240910,8084.67,8083.22,8083.22,8074.86,8074.86,17532019,1753202688.0,1407],[20240910,8074.86,8074.23,8074.23,8069.71,8071.42,11393913,1139392512.0,1408],[20240910,8071.42,8071.95,8079.81,8071.95,8079.81,12266856,1226686464.0,1409],[20240910,8079.81,8079.9,8083.17,8079.88,8083.17,16838975,1683898368.0,1410],[20240910,8083.17,8082.43,8082.57,8073.43,8073.88,17285767,1728577536.0,1411],[20240910,8073.88,8073.91,8083.1,8073.76,8082.58,12534077,1253408768.0,1412],[20240910,8082.58,8084.13,8099.91,8083.92,8099.91,21354405,2135441408.0,1413],[20240910,8099.91,8100.46,8103.04,8096.94,8099.99,20697735,2069774336.0,1414],[20240910,8099.99,8101.0,8101.19,8098.98,8099.94,13785817,1378582528.0,1415],[20240910,8099.94,8099.99,8113.69,8099.99,8112.82,20262086,2026209280.0,1416],[20240910,8112.82,8112.91,8112.91,8097.19,8097.19,19162389,1916239872.0,1417],[20240910,8097.19,8097.84,8097.84,8088.21,8088.21,13195991,1319600128.0,1418],[20240910,8088.21,8087.8,8087.8,8082.74,8082.74,11724543,1172455424.0,1419],[20240910,8082.74,8082.22,8082.22,8074.29,8074.37,9921651,992165888.0,1420],[20240910,8074.37,8074.73,8074.73,8071.9,8072.71,9308562,930856960.0,1421],[20240910,8072.71,8072.85,8072.85,8068.84,8068.84,7556293,755630080.0,1422],[20240910,8068.84,8067.4,8067.41,8061.84,8062.57,10556199,1055621120.0,1423],[20240910,8062.57,8063.25,8066.83,8063.25,8066.65,7279403,727941120.0,1424],[20240910,8066.65,8067.15,8068.31,8066.73,8068.28,6215753,621576192.0,1425],[20240910,8068.28,8068.07,8068.07,8063.03,8063.03,7117201,711720960.0,1426],[20240910,8063.03,8062.98,8063.51,8062.73,8062.73,6620439,662044672.0,1427],[20240910,8062.73,8063.03,8064.01,8061.72,8062.34,6612574,661258240.0,1428],[20240910,8062.34,8062.46,8063.3,8061.99,8063.12,6252616,625262592.0,1429],[20240910,8063.12,8063.22,8063.22,8061.76,8062.91,7035937,703594496.0,1430],[20240910,8062.91,8063.72,8077.9,8063.72,8077.9,12400713,1240072192.0,1431],[20240910,8077.9,8078.21,8078.22,8072.94,8073.39,9134072,913408000.0,1432],[20240910,8073.39,8073.26,8073.68,8071.44,8072.26,7363613,736362496.0,1433],[20240910,8072.26,8073.21,8079.11,8073.19,8078.79,8232786,823279616.0,1434],[20240910,8078.79,8078.62,8078.62,8075.84,8077.94,8228364,822837248.0,1435],[20240910,8077.94,8078.5,8082.94,8078.04,8082.23,8950240,895025152.0,1436],[20240910,8082.23,8082.14,8083.81,8082.02,8082.93,8004888,800489472.0,1437],[20240910,8082.93,8082.95,8082.97,8077.87,8078.45,9978173,997818368.0,1438],[20240910,8078.45,8077.71,8078.85,8077.54,8078.83,7343628,734363648.0,1439],[20240910,8078.83,8077.46,8078.47,8073.64,8074.88,9460276,946028544.0,1440],[20240910,8074.88,8073.71,8074.28,8067.37,8067.37,11092285,1109229568.0,1441],[20240910,8067.37,8067.77,8069.69,8067.77,8069.59,9042321,904232960.0,1442],[20240910,8069.59,8070.48,8071.71,8068.9,8068.9,9126861,912687104.0,1443],[20240910,8068.9,8069.36,8071.13,8068.92,8070.63,8693339,869335040.0,1444],[20240910,8070.63,8071.11,8073.94,8071.11,8072.81,9311672,931168256.0,1445],[20240910,8072.81,8073.63,8073.63,8071.73,8071.73,9735036,973504512.0,1446],[20240910,8071.73,8072.04,8072.59,8069.05,8069.88,10713815,1071382528.0,1447],[20240910,8069.88,8069.3,8072.0,8069.04,8071.45,10065666,1006567424.0,1448],[20240910,8071.45,8071.23,8073.05,8071.1,8072.69,10409730,1040973824.0,1449],[20240910,8072.69,8072.83,8073.64,8072.21,8073.16,11119154,1111916544.0,1450],[20240910,8073.16,8073.32,8074.01,8072.86,8073.87,12746088,1274609664.0,1451],[20240910,8073.87,8073.43,8073.43,8072.06,8072.06,14396940,1439694848.0,1452],[20240910,8072.06,8072.5,8074.02,8072.02,8072.95,14620089,1462009856.0,1453],[20240910,8072.95,8073.59,8074.88,8073.59,8073.87,15325912,1532592128.0,1454],[20240910,8073.87,8074.01,8074.88,8073.12,8073.12,18147563,1814757376.0,1455],[20240910,8073.12,8073.96,8075.63,8073.73,8075.33,20232264,2023227392.0,1456],[20240910,8075.33,8075.22,8075.76,8074.52,8075.42,23858698,2385870848.0,1457],[20240910,8075.42,8075.33,8075.33,8075.32,8075.32,1751776,175177728.0,1458],[20240910,8075.32,8075.32,8075.32,8075.32,8075.32,0,0.0,1459],[20240910,8075.32,8075.32,8075.32,8073.83,8073.83,39025376,3902537728.0,1500],[20240911,8073.83,8052.25,8052.25,8037.92,8037.92,127652129,12765213696.0,931],[20240911,8037.92,8037.99,8037.99,8031.95,8034.61,53543732,5354374144.0,932],[20240911,8034.61,8034.35,8044.67,8032.76,8043.23,46923807,4692381696.0,933],[20240911,8043.23,8043.48,8051.61,8043.48,8050.47,45100637,4510064640.0,934],[20240911,8050.47,8051.29,8052.36,8041.62,8041.62,38746472,3874648064.0,935],[20240911,8041.62,8041.61,8053.65,8037.14,8051.82,37766321,3776632832.0,936],[20240911,8051.82,8053.04,8053.04,8044.39,8044.88,33758938,3375894528.0,937],[20240911,8044.88,8046.42,8056.85,8046.42,8056.85,32912580,3291258880.0,938],[20240911,8056.85,8056.95,8065.97,8056.95,8059.8,30938101,3093811200.0,939],[20240911,8059.8,8059.44,8059.44,8053.68,8055.33,26582127,2658213888.0,940],[20240911,8055.33,8054.55,8058.3,8050.97,8058.3,25539740,2553974784.0,941],[20240911,8058.3,8059.07,8063.5,8057.01,8062.44,25952942,2595295232.0,942],[20240911,8062.44,8064.48,8073.43,8064.48,8072.84,23939349,2393935872.0,943],[20240911,8072.84,8071.79,8072.85,8070.6,8072.85,21626011,2162601984.0,944],[20240911,8072.85,8073.17,8076.03,8070.42,8076.03,21991089,2199109632.0,945],[20240911,8076.03,8076.23,8088.36,8076.23,8083.04,25179781,2517979136.0,946],[20240911,8083.04,8080.79,8087.28,8077.53,8085.9,26417388,2641739776.0,947],[20240911,8085.9,8086.28,8091.53,8083.92,8083.92,25918046,2591805440.0,948],[20240911,8083.92,8083.29,8083.29,8076.89,8082.04,26053048,2605305856.0,949],[20240911,8082.04,8081.61,8081.61,8078.05,8079.52,24277884,2427789312.0,950],[20240911,8079.52,8079.48,8101.21,8079.48,8101.21,32523950,3252396032.0,951],[20240911,8101.21,8101.24,8101.24,8091.14,8092.6,22910883,2291089408.0,952],[20240911,8092.6,8091.58,8093.23,8087.67,8089.79,19553474,1955348480.0,953],[20240911,8089.79,8089.16,8092.68,8082.93,8082.93,21811025,2181103616.0,954],[20240911,8082.93,8082.16,8082.46,8075.32,8075.32,18542994,1854300160.0,955],[20240911,8075.32,8074.78,8076.5,8072.14,8076.5,16452312,1645232128.0,956],[20240911,8076.5,8075.74,8080.08,8075.74,8079.79,14677759,1467777024.0,957],[20240911,8079.79,8080.03,8084.32,8080.03,8084.32,14462064,1446207488.0,958],[20240911,8084.32,8085.44,8094.34,8085.44,8090.19,16868384,1686839296.0,959],[20240911,8090.19,8089.67,8089.67,8078.01,8078.04,18802348,1880236032.0,1000],[20240911,8078.04,8077.11,8083.74,8075.53,8083.74,22203833,2220384256.0,1001],[20240911,8083.74,8083.83,8089.09,8083.83,8085.52,18451569,1845157888.0,1002],[20240911,8085.52,8084.08,8084.08,8078.24,8078.62,16753038,1675304960.0,1003],[20240911,8078.62,8078.25,8078.74,8072.58,8072.66,16622296,1662230528.0,1004],[20240911,8072.66,8072.34,8084.73,8071.75,8084.22,20302389,2030239744.0,1005],[20240911,8084.22,8084.49,8087.62,8080.66,8084.91,19104063,1910407168.0,1006],[20240911,8084.91,8084.77,8090.05,8084.77,8086.67,14375313,1437532160.0,1007],[20240911,8086.67,8086.42,8099.45,8086.12,8099.45,16052951,1605296128.0,1008],[20240911,8099.45,8099.85,8104.99,8098.91,8104.99,17239891,1723990016.0,1009],[20240911,8104.99,8105.35,8112.33,8105.35,8112.29,17735999,1773600768.0,1010],[20240911,8112.29,8112.57,8112.57,8103.38,8107.05,15631471,1563148288.0,1011],[20240911,8107.05,8107.3,8109.07,8103.77,8105.33,14318380,1431838720.0,1012],[20240911,8105.33,8105.7,8107.15,8103.4,8104.35,12158068,1215807488.0,1013],[20240911,8104.35,8103.8,8103.8,8094.34,8094.57,12893215,1289322496.0,1014],[20240911,8094.57,8096.05,8101.36,8096.05,8101.36,12262679,1226268672.0,1015],[20240911,8101.36,8101.2,8101.77,8099.33,8101.61,10918616,1091862528.0,1016],[20240911,8101.61,8101.29,8108.42,8101.29,8105.88,13180427,1318043648.0,1017],[20240911,8105.88,8106.23,8110.46,8105.52,8107.89,12889201,1288921088.0,1018],[20240911,8107.89,8107.74,8111.94,8107.74,8111.94,10183795,1018380288.0,1019],[20240911,8111.94,8112.23,8121.89,8112.23,8121.29,13331732,1333174272.0,1020],[20240911,8121.29,8121.06,8132.69,8121.0,8132.69,15783027,1578303488.0,1021],[20240911,8132.69,8133.33,8133.33,8124.24,8125.08,16200245,1620025344.0,1022],[20240911,8125.08,8125.7,8129.93,8125.7,8129.93,13537106,1353711616.0,1023],[20240911,8129.93,8129.03,8129.33,8121.32,8123.21,14617466,1461747712.0,1024],[20240911,8123.21,8123.4,8123.75,8119.45,8119.45,9919683,991969280.0,1025],[20240911,8119.45,8119.3,8119.88,8115.32,8116.91,10487635,1048764416.0,1026],[20240911,8116.91,8116.18,8116.55,8110.82,8111.66,11413903,1141391360.0,1027],[20240911,8111.66,8112.19,8112.99,8111.69,8111.85,8715951,871596032.0,1028],[20240911,8111.85,8111.49,8112.22,8108.03,8108.87,8897812,889782272.0,1029],[20240911,8108.87,8109.48,8114.61,8109.48,8114.48,8972440,897245184.0,1030],[20240911,8114.48,8114.64,8119.87,8114.64,8117.77,10800159,1080016896.0,1031],[20240911,8117.77,8117.9,8122.36,8117.9,8121.2,9047401,904740864.0,1032],[20240911,8121.2,8121.46,8123.65,8120.4,8123.4,8895441,889544704.0,1033],[20240911,8123.4,8123.52,8124.3,8121.54,8121.54,9104416,910442496.0,1034],[20240911,8121.54,8121.86,8125.04,8121.11,8121.43,8871109,887111680.0,1035],[20240911,8121.43,8121.07,8121.91,8119.91,8120.09,9330188,933019648.0,1036],[20240911,8120.09,8120.48,8120.54,8118.38,8120.54,11724381,1172439040.0,1037],[20240911,8120.54,8120.59,8126.25,8120.59,8126.25,9249743,924975104.0,1038],[20240911,8126.25,8126.73,8139.7,8126.73,8135.99,15660636,1566064640.0,1039],[20240911,8135.99,8136.65,8137.0,8129.95,8129.95,10983333,1098334208.0,1040],[20240911,8129.95,8130.14,8130.76,8128.07,8128.93,8192647,819265536.0,1041],[20240911,8128.93,8128.95,8132.32,8128.95,8131.79,7234836,723484672.0,1042],[20240911,8131.79,8131.81,8133.62,8131.64,8132.95,7665737,766574592.0,1043],[20240911,8132.95,8132.15,8132.15,8124.64,8125.02,8588808,858882048.0,1044],[20240911,8125.02,8124.91,8124.91,8121.13,8121.65,10697104,1069711360.0,1045],[20240911,8121.65,8121.38,8122.61,8121.36,8122.14,8461508,846151680.0,1046],[20240911,8122.14,8121.71,8121.71,8117.27,8117.66,10012745,1001275392.0,1047],[20240911,8117.66,8117.38,8120.65,8117.38,8119.32,8118099,811810816.0,1048],[20240911,8119.32,8119.44,8119.44,8116.77,8118.44,8896830,889683968.0,1049],[20240911,8118.44,8118.31,8122.88,8118.31,8120.61,8791318,879132672.0,1050],[20240911,8120.61,8120.59,8121.82,8119.23,8120.69,10706443,1070645248.0,1051],[20240911,8120.69,8120.65,8121.3,8111.24,8111.24,15369330,1536933888.0,1052],[20240911,8111.24,8111.13,8111.13,8103.5,8103.88,12915005,1291501568.0,1053],[20240911,8103.88,8103.71,8104.22,8103.34,8104.22,8393841,839385088.0,1054],[20240911,8104.22,8104.77,8107.17,8102.41,8102.65,8078451,807845888.0,1055],[20240911,8102.65,8102.5,8103.13,8100.38,8101.43,7547608,754761728.0,1056],[20240911,8101.43,8101.96,8107.81,8101.96,8107.81,7346250,734625792.0,1057],[20240911,8107.81,8107.37,8108.44,8106.38,8108.23,6325690,632569856.0,1058],[20240911,8108.23,8108.74,8108.74,8106.11,8106.11,5708669,570867712.0,1059],[20240911,8106.11,8106.42,8108.94,8105.54,8108.46,6151856,615186432.0,1100],[20240911,8108.46,8109.13,8116.76,8109.13,8116.76,8776077,877608960.0,1101],[20240911,8116.76,8116.82,8116.95,8115.16,8115.74,7152424,715243520.0,1102],[20240911,8115.74,8116.46,8118.8,8111.6,8111.6,8582588,858259456.0,1103],[20240911,8111.6,8110.74,8110.74,8105.01,8105.01,7037738,703774720.0,1104],[20240911,8105.01,8104.85,8106.37,8104.43,8104.58,6316348,631635968.0,1105],[20240911,8104.58,8103.7,8103.7,8099.52,8099.88,6511812,651182080.0,1106],[20240911,8099.88,8100.45,8107.05,8100.45,8105.97,7651647,765165568.0,1107],[20240911,8105.97,8105.27,8105.27,8104.17,8104.45,5878077,587808768.0,1108],[20240911,8104.45,8104.67,8105.7,8104.37,8105.29,6118267,611827712.0,1109],[20240911,8105.29,8105.14,8107.48,8105.11,8106.7,5496494,549650432.0,1110],[20240911,8106.7,8105.47,8107.77,8105.44,8106.16,5089847,508985344.0,1111],[20240911,8106.16,8106.39,8106.59,8104.59,8106.29,5387053,538705920.0,1112],[20240911,8106.29,8106.65,8108.2,8105.53,8107.9,5082798,508280832.0,1113],[20240911,8107.9,8107.45,8107.6,8104.68,8104.68,4886518,488652800.0,1114],[20240911,8104.68,8103.88,8103.88,8099.88,8100.37,6865540,686555136.0,1115],[20240911,8100.37,8099.99,8102.41,8099.99,8101.95,4987114,498712576.0,1116],[20240911,8101.95,8101.81,8102.42,8098.97,8098.97,5614459,561446912.0,1117],[20240911,8098.97,8097.86,8097.86,8095.65,8095.66,5919201,591921152.0,1118],[20240911,8095.66,8096.03,8097.2,8094.75,8097.2,6328802,632881152.0,1119],[20240911,8097.2,8097.47,8097.47,8093.93,8093.98,5759783,575979520.0,1120],[20240911,8093.98,8093.88,8093.88,8092.47,8093.69,5695887,569589760.0,1121],[20240911,8093.69,8093.56,8093.71,8091.67,8093.52,5353298,535330816.0,1122],[20240911,8093.52,8094.16,8094.16,8092.4,8092.58,6111223,611123200.0,1123],[20240911,8092.58,8092.34,8092.34,8090.04,8090.34,5150627,515063808.0,1124],[20240911,8090.34,8090.19,8092.49,8090.15,8092.49,4959918,495992832.0,1125],[20240911,8092.49,8092.26,8093.97,8092.2,8093.97,4448410,444841984.0,1126],[20240911,8093.97,8093.71,8094.11,8092.65,8092.85,4619460,461946880.0,1127],[20240911,8092.85,8092.76,8093.09,8091.95,8092.25,4783954,478396416.0,1128],[20240911,8092.25,8092.95,8093.2,8091.92,8092.43,5482566,548257792.0,1129],[20240911,8092.43,8092.77,8093.82,8092.21,8093.25,6899456,689946624.0,1130],[20240911,8093.25,8094.2,8094.2,8088.76,8089.69,19694213,1969422336.0,1301],[20240911,8089.69,8089.56,8103.99,8089.24,8099.81,10895025,1089503232.0,1302],[20240911,8099.81,8098.79,8098.79,8091.97,8093.62,9505659,950566912.0,1303],[20240911,8093.62,8094.34,8103.88,8094.34,8103.88,6758389,675840000.0,1304],[20240911,8103.88,8104.89,8115.26,8104.89,8115.21,10038467,1003847680.0,1305],[20240911,8115.21,8115.74,8119.81,8112.99,8117.66,9143247,914325504.0,1306],[20240911,8117.66,8117.55,8118.45,8111.52,8111.52,10310114,1031012352.0,1307],[20240911,8111.52,8110.34,8110.34,8106.12,8109.58,9489605,948961280.0,1308],[20240911,8109.58,8109.23,8113.77,8108.06,8108.07,7739301,773931008.0,1309],[20240911,8108.07,8108.63,8108.63,8100.8,8100.91,9177979,917798912.0,1310],[20240911,8100.91,8100.74,8101.1,8099.43,8100.84,7146526,714653696.0,1311],[20240911,8100.84,8100.86,8100.86,8095.99,8095.99,7299389,729939968.0,1312],[20240911,8095.99,8094.77,8098.43,8093.92,8097.91,7559732,755974144.0,1313],[20240911,8097.91,8097.46,8098.6,8097.23,8098.31,6222797,622280704.0,1314],[20240911,8098.31,8098.05,8098.05,8096.08,8097.85,5985722,598573056.0,1315],[20240911,8097.85,8097.28,8097.96,8096.74,8097.27,5926409,592642048.0,1316],[20240911,8097.27,8097.17,8099.65,8097.14,8099.65,5658862,565886976.0,1317],[20240911,8099.65,8100.99,8103.22,8100.56,8101.51,6428416,642842624.0,1318],[20240911,8101.51,8101.42,8102.17,8100.9,8100.9,5669019,566902784.0,1319],[20240911,8100.9,8100.09,8100.31,8099.04,8099.6,6159554,615956480.0,1320],[20240911,8099.6,8099.58,8103.45,8099.38,8101.71,7450942,745095168.0,1321],[20240911,8101.71,8101.15,8101.15,8097.61,8098.27,6223456,622346240.0,1322],[20240911,8098.27,8097.81,8098.45,8097.43,8098.11,5617901,561790976.0,1323],[20240911,8098.11,8097.92,8098.31,8097.1,8097.29,5274491,527450112.0,1324],[20240911,8097.29,8097.18,8097.18,8094.31,8094.64,6664672,666468352.0,1325],[20240911,8094.64,8094.27,8096.65,8092.86,8096.62,8951227,895123456.0,1326],[20240911,8096.62,8096.15,8096.18,8094.86,8095.36,5949512,594952192.0,1327],[20240911,8095.36,8095.3,8100.39,8094.28,8100.04,7437505,743751680.0,1328],[20240911,8100.04,8099.62,8099.62,8096.94,8097.25,5904454,590446592.0,1329],[20240911,8097.25,8096.87,8097.38,8094.59,8094.59,5953607,595361792.0,1330],[20240911,8094.59,8094.75,8099.21,8094.75,8098.86,7053303,705331200.0,1331],[20240911,8098.86,8098.79,8100.09,8098.41,8098.82,5595617,559562752.0,1332],[20240911,8098.82,8098.99,8100.72,8098.19,8100.36,6233774,623378432.0,1333],[20240911,8100.36,8100.73,8100.73,8097.96,8098.34,6433003,643301376.0,1334],[20240911,8098.34,8098.43,8103.96,8098.37,8103.77,6462165,646217728.0,1335],[20240911,8103.77,8103.49,8106.57,8103.49,8106.57,7009722,700973056.0,1336],[20240911,8106.57,8106.79,8106.79,8102.12,8102.12,6869147,686915584.0,1337],[20240911,8102.12,8102.64,8102.64,8099.72,8099.72,5792062,579207168.0,1338],[20240911,8099.72,8099.74,8099.74,8093.39,8093.39,9655902,965591040.0,1339],[20240911,8093.39,8093.52,8094.84,8092.7,8094.06,6184459,618446848.0,1340],[20240911,8094.06,8094.27,8095.27,8094.02,8094.64,5420637,542064640.0,1341],[20240911,8094.64,8094.48,8094.93,8091.95,8091.96,5362636,536264704.0,1342],[20240911,8091.96,8091.84,8092.95,8091.57,8092.56,5354938,535494656.0,1343],[20240911,8092.56,8093.19,8096.02,8092.68,8095.02,5691957,569196544.0,1344],[20240911,8095.02,8094.61,8094.61,8091.5,8091.8,5532538,553254912.0,1345],[20240911,8091.8,8091.85,8092.41,8090.43,8092.14,6725129,672514048.0,1346],[20240911,8092.14,8092.39,8093.23,8091.73,8092.91,5846622,584663040.0,1347],[20240911,8092.91,8093.33,8093.7,8091.3,8091.35,5129820,512983040.0,1348],[20240911,8091.35,8091.5,8092.98,8091.12,8092.73,5623308,562331648.0,1349],[20240911,8092.73,8092.57,8092.57,8090.82,8091.26,5945744,594575360.0,1350],[20240911,8091.26,8090.65,8096.4,8090.65,8096.4,7513038,751304704.0,1351],[20240911,8096.4,8096.36,8096.36,8093.61,8093.61,5737173,573718528.0,1352],[20240911,8093.61,8093.52,8094.73,8092.13,8092.15,5842856,584286208.0,1353],[20240911,8092.15,8092.07,8092.13,8088.46,8089.06,10318796,1031880704.0,1354],[20240911,8089.06,8089.13,8089.44,8087.99,8089.44,6995958,699596800.0,1355],[20240911,8089.44,8089.09,8090.99,8089.09,8090.0,6150871,615088128.0,1356],[20240911,8090.0,8089.88,8089.88,8088.71,8089.05,4984004,498401280.0,1357],[20240911,8089.05,8089.03,8094.59,8088.66,8094.02,6924850,692486144.0,1358],[20240911,8094.02,8094.96,8094.96,8092.62,8093.08,5684254,568426496.0,1359],[20240911,8093.08,8092.87,8093.14,8091.0,8091.83,4984984,498499584.0,1400],[20240911,8091.83,8092.68,8092.68,8089.26,8089.26,5714567,571457536.0,1401],[20240911,8089.26,8089.26,8090.65,8088.7,8089.13,5393275,539328512.0,1402],[20240911,8089.13,8089.27,8090.55,8087.39,8090.47,5756508,575651840.0,1403],[20240911,8090.47,8090.82,8094.87,8089.98,8094.87,5649521,564953088.0,1404],[20240911,8094.87,8096.2,8096.2,8094.74,8094.9,7411947,741195776.0,1405],[20240911,8094.9,8095.09,8098.53,8095.09,8097.96,5790915,579092480.0,1406],[20240911,8097.96,8097.56,8097.62,8094.04,8094.25,5976055,597606400.0,1407],[20240911,8094.25,8093.99,8094.39,8092.92,8093.02,4517877,451788800.0,1408],[20240911,8093.02,8093.01,8095.4,8092.52,8095.24,5196503,519651328.0,1409],[20240911,8095.24,8094.81,8094.81,8092.86,8092.86,5427848,542785536.0,1410],[20240911,8092.86,8092.47,8092.56,8091.6,8092.56,5342648,534265856.0,1411],[20240911,8092.56,8092.35,8095.82,8092.23,8095.67,5572352,557236224.0,1412],[20240911,8095.67,8095.82,8100.83,8094.81,8100.47,8513771,851378176.0,1413],[20240911,8100.47,8101.37,8101.45,8098.54,8098.63,6880779,688078848.0,1414],[20240911,8098.63,8099.1,8099.54,8098.55,8099.54,6627974,662798336.0,1415],[20240911,8099.54,8099.66,8100.17,8099.05,8099.67,6084190,608419840.0,1416],[20240911,8099.67,8098.97,8099.62,8095.64,8095.64,6686464,668647424.0,1417],[20240911,8095.64,8095.7,8096.07,8091.9,8092.08,8835391,883539968.0,1418],[20240911,8092.08,8091.54,8091.67,8089.65,8089.65,7845797,784580608.0,1419],[20240911,8089.65,8089.65,8090.6,8088.8,8089.71,7234345,723435520.0,1420],[20240911,8089.71,8088.85,8089.45,8087.34,8088.26,7104420,710443008.0,1421],[20240911,8088.26,8088.48,8089.38,8084.2,8084.2,10520487,1052049408.0,1422],[20240911,8084.2,8084.17,8084.17,8075.15,8075.54,19798581,1979858944.0,1423],[20240911,8075.54,8075.03,8077.6,8075.02,8076.9,12547348,1254735872.0,1424],[20240911,8076.9,8076.93,8085.44,8076.91,8083.32,11163717,1116372992.0,1425],[20240911,8083.32,8083.68,8083.94,8082.0,8083.94,5971465,597147648.0,1426],[20240911,8083.94,8084.51,8099.16,8084.51,8099.0,12228681,1222868992.0,1427],[20240911,8099.0,8099.59,8105.36,8099.59,8099.59,11962115,1196212224.0,1428],[20240911,8099.59,8100.3,8100.48,8097.13,8098.0,6544578,654458880.0,1429],[20240911,8098.0,8097.46,8097.89,8094.48,8094.48,5889383,588939264.0,1430],[20240911,8094.48,8093.96,8094.94,8092.23,8093.0,6922395,692240384.0,1431],[20240911,8093.0,8093.2,8096.87,8093.2,8096.87,6021606,602161152.0,1432],[20240911,8096.87,8096.29,8096.39,8093.05,8095.2,6071737,607174656.0,1433],[20240911,8095.2,8095.31,8100.4,8095.31,8099.62,9315275,931528704.0,1434],[20240911,8099.62,8100.7,8101.6,8100.22,8101.47,7376065,737607680.0,1435],[20240911,8101.47,8101.24,8102.74,8101.24,8101.38,7481582,748158976.0,1436],[20240911,8101.38,8102.24,8102.24,8099.63,8099.63,7800250,780025856.0,1437],[20240911,8099.63,8099.78,8102.94,8099.78,8102.92,8131534,813154304.0,1438],[20240911,8102.92,8102.71,8103.11,8101.77,8102.86,7833345,783335424.0,1439],[20240911,8102.86,8102.31,8104.02,8102.31,8103.5,8032246,803225600.0,1440],[20240911,8103.5,8104.37,8104.97,8101.63,8102.92,9583156,958316544.0,1441],[20240911,8102.92,8102.87,8105.49,8102.87,8104.47,9258587,925859840.0,1442],[20240911,8104.47,8104.34,8105.79,8103.93,8105.47,9066404,906641408.0,1443],[20240911,8105.47,8105.01,8105.59,8104.41,8105.2,9684737,968474624.0,1444],[20240911,8105.2,8105.03,8106.0,8104.56,8105.5,10624031,1062404096.0,1445],[20240911,8105.5,8104.87,8106.98,8104.87,8106.28,11482062,1148207104.0,1446],[20240911,8106.28,8106.6,8109.51,8106.6,8109.51,12177727,1217773568.0,1447],[20240911,8109.51,8109.59,8112.68,8109.47,8112.68,13570856,1357086720.0,1448],[20240911,8112.68,8112.82,8113.67,8110.83,8111.09,14324357,1432436736.0,1449],[20240911,8111.09,8110.6,8113.09,8110.6,8112.1,12438723,1243873280.0,1450],[20240911,8112.1,8111.48,8111.48,8109.6,8109.6,12771648,1277165568.0,1451],[20240911,8109.6,8109.82,8109.82,8108.43,8108.52,15045090,1504509952.0,1452],[20240911,8108.52,8107.97,8108.77,8106.9,8108.42,15243991,1524400128.0,1453],[20240911,8108.42,8108.41,8110.14,8108.41,8109.46,15843154,1584316416.0,1454],[20240911,8109.46,8108.5,8108.55,8106.66,8106.66,17191066,1719107584.0,1455],[20240911,8106.66,8106.78,8107.82,8106.29,8106.57,19571827,1957183488.0,1456],[20240911,8106.57,8106.68,8107.51,8105.19,8107.42,24004189,2400419840.0,1457],[20240911,8107.42,8107.25,8107.25,8107.24,8107.24,1765867,176586752.0,1458],[20240911,8107.24,8107.24,8107.24,8107.24,8107.24,0,0.0,1459],[20240911,8107.24,8105.42,8105.42,8105.38,8105.38,37483314,3748331520.0,1500],[20240912,8105.38,8122.77,8145.22,8122.77,8144.33,132989185,13298919424.0,931],[20240912,8144.33,8146.61,8156.98,8146.54,8147.16,64198768,6419877888.0,932],[20240912,8147.16,8144.49,8152.15,8143.8,8146.62,51525089,5152509952.0,933],[20240912,8146.62,8145.88,8155.06,8141.34,8155.06,44265687,4426569728.0,934],[20240912,8155.06,8155.35,8169.32,8155.35,8169.32,43872940,4387295232.0,935],[20240912,8169.32,8169.83,8175.83,8168.08,8173.84,47964477,4796448768.0,936],[20240912,8173.84,8175.09,8175.96,8156.06,8156.56,44609691,4460969984.0,937],[20240912,8156.56,8156.83,8163.63,8156.19,8161.52,36913552,3691356160.0,938],[20240912,8161.52,8161.01,8161.01,8153.93,8154.08,34530540,3453054976.0,939],[20240912,8154.08,8153.56,8166.62,8152.03,8166.1,34441860,3444187136.0,940],[20240912,8166.1,8166.6,8169.0,8162.38,8162.38,33266679,3326668800.0,941],[20240912,8162.38,8162.08,8162.08,8154.14,8154.14,30059963,3005997056.0,942],[20240912,8154.14,8153.46,8157.27,8150.93,8154.23,31528172,3152818176.0,943],[20240912,8154.23,8153.79,8155.28,8151.72,8154.42,26233395,2623340544.0,944],[20240912,8154.42,8154.55,8159.57,8154.48,8154.48,27618993,2761900032.0,945],[20240912,8154.48,8153.44,8161.26,8153.44,8161.26,27189649,2718965760.0,946],[20240912,8161.26,8161.61,8176.05,8161.61,8173.16,36395161,3639517184.0,947],[20240912,8173.16,8171.32,8171.32,8160.85,8160.85,27003774,2700378112.0,948],[20240912,8160.85,8160.23,8160.96,8155.6,8160.96,22789971,2278998016.0,949],[20240912,8160.96,8160.18,8160.66,8154.73,8154.85,21840435,2184044544.0,950],[20240912,8154.85,8154.56,8154.56,8145.98,8146.35,23010252,2301026304.0,951],[20240912,8146.35,8146.18,8148.53,8145.75,8148.53,18821272,1882128384.0,952],[20240912,8148.53,8148.11,8148.11,8137.81,8137.81,19474340,1947435008.0,953],[20240912,8137.81,8137.17,8143.73,8137.17,8143.73,18347286,1834729472.0,954],[20240912,8143.73,8143.89,8144.73,8143.17,8143.91,16576832,1657683968.0,955],[20240912,8143.91,8143.31,8143.81,8136.36,8137.25,18891887,1889189888.0,956],[20240912,8137.25,8137.53,8143.54,8137.17,8143.5,17326642,1732665344.0,957],[20240912,8143.5,8143.66,8143.7,8141.28,8143.49,14277418,1427742720.0,958],[20240912,8143.49,8143.22,8157.11,8142.93,8157.06,18102427,1810243584.0,959],[20240912,8157.06,8158.11,8158.11,8147.61,8147.61,17857404,1785741312.0,1000],[20240912,8147.61,8147.29,8147.29,8131.04,8131.04,19896228,1989623808.0,1001],[20240912,8131.04,8129.88,8129.88,8122.28,8122.75,23355710,2335571968.0,1002],[20240912,8122.75,8125.18,8127.12,8123.39,8123.39,17812184,1781219328.0,1003],[20240912,8123.39,8123.43,8123.43,8119.57,8119.7,15778767,1577877504.0,1004],[20240912,8119.7,8119.58,8119.58,8115.68,8116.26,16584204,1658421248.0,1005],[20240912,8116.26,8115.54,8115.54,8114.51,8115.12,16901641,1690165248.0,1006],[20240912,8115.12,8114.78,8114.89,8111.1,8111.1,16627294,1662730240.0,1007],[20240912,8111.1,8111.04,8112.52,8110.87,8110.9,16008633,1600864256.0,1008],[20240912,8110.9,8110.31,8110.31,8104.84,8104.93,16656621,1665662976.0,1009],[20240912,8104.93,8105.12,8105.12,8101.28,8102.16,15476890,1547689984.0,1010],[20240912,8102.16,8102.0,8102.08,8100.55,8101.83,14450680,1445068800.0,1011],[20240912,8101.83,8101.71,8101.71,8097.75,8098.72,16016086,1601609728.0,1012],[20240912,8098.72,8098.0,8098.81,8096.91,8097.19,12976776,1297678336.0,1013],[20240912,8097.19,8096.8,8097.47,8094.8,8094.8,13821286,1382129664.0,1014],[20240912,8094.8,8094.22,8094.85,8092.75,8093.81,15357780,1535778816.0,1015],[20240912,8093.81,8093.2,8093.96,8092.29,8093.86,14387437,1438744576.0,1016],[20240912,8093.86,8094.16,8098.48,8093.37,8097.96,13942038,1394204672.0,1017],[20240912,8097.96,8097.39,8097.39,8090.62,8090.74,19339254,1933926400.0,1018],[20240912,8090.74,8090.04,8094.09,8090.04,8093.45,12119890,1211990016.0,1019],[20240912,8093.45,8094.18,8100.87,8094.18,8100.74,12253257,1225326592.0,1020],[20240912,8100.74,8101.24,8106.35,8100.5,8106.35,12659416,1265942528.0,1021],[20240912,8106.35,8105.85,8107.99,8103.1,8103.36,11814983,1181499392.0,1022],[20240912,8103.36,8103.46,8106.2,8102.81,8106.2,9901988,990199808.0,1023],[20240912,8106.2,8106.48,8108.05,8106.03,8107.32,9032817,903282688.0,1024],[20240912,8107.32,8107.11,8112.41,8107.11,8111.95,11279963,1127997440.0,1025],[20240912,8111.95,8112.1,8114.54,8111.99,8113.93,9902316,990232576.0,1026],[20240912,8113.93,8113.04,8113.28,8108.6,8108.6,10716273,1071628288.0,1027],[20240912,8108.6,8108.28,8108.75,8107.53,8107.93,7619531,761954304.0,1028],[20240912,8107.93,8107.34,8109.12,8107.33,8108.67,7711777,771178496.0,1029],[20240912,8108.67,8107.58,8108.41,8106.63,8107.03,8204604,820461568.0,1030],[20240912,8107.03,8107.29,8107.43,8103.17,8103.17,9110641,911065088.0,1031],[20240912,8103.17,8103.48,8103.71,8101.55,8101.61,10067467,1006747648.0,1032],[20240912,8101.61,8101.54,8103.39,8101.37,8101.37,10558169,1055817728.0,1033],[20240912,8101.37,8101.09,8101.09,8097.89,8098.76,9862175,986218496.0,1034],[20240912,8098.76,8098.95,8105.5,8098.95,8105.25,9825478,982548480.0,1035],[20240912,8105.25,8104.96,8104.96,8101.76,8101.76,7959008,795901952.0,1036],[20240912,8101.76,8101.77,8101.77,8097.72,8098.43,7701945,770195456.0,1037],[20240912,8098.43,8098.01,8098.01,8093.02,8093.14,8485103,848510976.0,1038],[20240912,8093.14,8092.94,8093.03,8091.98,8092.58,8186093,818610176.0,1039],[20240912,8092.58,8091.83,8092.23,8091.05,8091.67,8117607,811761664.0,1040],[20240912,8091.67,8091.38,8095.25,8090.29,8095.25,8150376,815038464.0,1041],[20240912,8095.25,8095.5,8096.67,8094.32,8094.32,7698504,769851392.0,1042],[20240912,8094.32,8095.17,8095.24,8092.85,8093.21,7674745,767475712.0,1043],[20240912,8093.21,8092.72,8093.05,8090.23,8090.36,7775510,777551872.0,1044],[20240912,8090.36,8090.32,8091.66,8090.21,8091.17,7746018,774602752.0,1045],[20240912,8091.17,8091.06,8091.06,8086.53,8086.68,9364593,936460288.0,1046],[20240912,8086.68,8086.4,8086.71,8080.5,8080.5,13311826,1331183616.0,1047],[20240912,8080.5,8079.95,8081.65,8078.96,8080.51,9939181,993918976.0,1048],[20240912,8080.51,8080.0,8080.28,8078.95,8079.33,9014141,901414912.0,1049],[20240912,8079.33,8079.22,8084.65,8079.22,8084.21,9768785,976879616.0,1050],[20240912,8084.21,8084.49,8084.49,8078.97,8079.31,9061324,906133504.0,1051],[20240912,8079.31,8078.5,8079.18,8077.93,8077.93,8639600,863961088.0,1052],[20240912,8077.93,8078.16,8083.45,8078.0,8083.45,8026841,802684928.0,1053],[20240912,8083.45,8083.66,8087.75,8083.66,8087.58,7086889,708689920.0,1054],[20240912,8087.58,8087.44,8087.44,8082.08,8083.94,6910105,691011584.0,1055],[20240912,8083.94,8083.75,8084.63,8081.37,8081.49,5695234,569524224.0,1056],[20240912,8081.49,8081.71,8083.1,8080.65,8082.37,5653453,565346304.0,1057],[20240912,8082.37,8082.47,8085.49,8082.09,8082.85,5722921,572293120.0,1058],[20240912,8082.85,8082.96,8083.06,8080.36,8082.7,5921825,592183296.0,1059],[20240912,8082.7,8082.42,8084.63,8082.32,8084.63,5513531,551354368.0,1100],[20240912,8084.63,8084.66,8085.5,8083.57,8084.34,6540155,654016512.0,1101],[20240912,8084.34,8084.24,8088.38,8084.24,8088.38,6712351,671236096.0,1102],[20240912,8088.38,8088.02,8088.02,8085.0,8085.22,6490675,649068544.0,1103],[20240912,8085.22,8085.04,8090.05,8085.04,8089.39,6589471,658948096.0,1104],[20240912,8089.39,8089.43,8091.81,8089.38,8091.81,6067804,606781440.0,1105],[20240912,8091.81,8091.45,8091.99,8088.9,8090.56,6128751,612876288.0,1106],[20240912,8090.56,8090.51,8091.16,8089.51,8090.85,7147674,714768384.0,1107],[20240912,8090.85,8091.02,8094.26,8090.82,8093.83,6068459,606846976.0,1108],[20240912,8093.83,8093.69,8099.12,8093.69,8098.99,8089753,808976384.0,1109],[20240912,8098.99,8098.81,8098.81,8091.85,8092.03,7810408,781041664.0,1110],[20240912,8092.03,8092.43,8098.46,8092.43,8098.21,8439881,843988992.0,1111],[20240912,8098.21,8097.53,8099.07,8096.79,8097.16,6914367,691437568.0,1112],[20240912,8097.16,8096.71,8097.27,8095.52,8095.52,5782066,578207744.0,1113],[20240912,8095.52,8095.47,8096.94,8094.84,8096.41,6640427,664043520.0,1114],[20240912,8096.41,8095.99,8095.99,8091.12,8091.63,7875287,787529728.0,1115],[20240912,8091.63,8092.14,8092.27,8088.22,8088.46,6371729,637173760.0,1116],[20240912,8088.46,8088.21,8088.62,8086.04,8087.88,9523355,952336384.0,1117],[20240912,8087.88,8088.79,8091.64,8088.79,8090.8,11250719,1125072896.0,1118],[20240912,8090.8,8090.52,8091.61,8088.89,8089.55,7696701,769671168.0,1119],[20240912,8089.55,8089.24,8089.52,8087.94,8087.94,6562437,656244736.0,1120],[20240912,8087.94,8087.44,8087.99,8086.48,8086.48,7159634,715964416.0,1121],[20240912,8086.48,8086.84,8089.19,8086.84,8088.53,6459547,645955584.0,1122],[20240912,8088.53,8088.2,8089.47,8087.73,8088.81,6633052,663306240.0,1123],[20240912,8088.81,8088.52,8089.43,8088.44,8088.64,6427268,642727936.0,1124],[20240912,8088.64,8088.15,8088.15,8086.81,8087.26,6061254,606126080.0,1125],[20240912,8087.26,8087.07,8088.33,8086.83,8086.92,6212311,621232128.0,1126],[20240912,8086.92,8087.37,8090.69,8087.37,8090.42,6159228,615923712.0,1127],[20240912,8090.42,8090.7,8092.82,8090.03,8092.62,6439230,643923968.0,1128],[20240912,8092.62,8092.93,8096.25,8092.93,8095.56,6706288,670629888.0,1129],[20240912,8095.56,8095.46,8099.2,8095.46,8098.66,7830885,783089664.0,1130],[20240912,8098.66,8099.52,8101.21,8088.63,8088.63,27210866,2721087488.0,1301],[20240912,8088.63,8088.5,8088.5,8082.39,8084.38,12756080,1275609088.0,1302],[20240912,8084.38,8084.48,8092.04,8084.48,8088.73,8585533,858554368.0,1303],[20240912,8088.73,8089.04,8097.66,8089.04,8097.21,7560063,756006912.0,1304],[20240912,8097.21,8098.02,8104.35,8098.02,8104.35,9387037,938704896.0,1305],[20240912,8104.35,8104.54,8105.39,8103.81,8104.11,7441768,744177664.0,1306],[20240912,8104.11,8104.33,8104.33,8093.17,8093.37,9967852,996786176.0,1307],[20240912,8093.37,8093.04,8093.82,8092.41,8093.44,5955902,595591168.0,1308],[20240912,8093.44,8093.43,8093.43,8089.8,8090.92,7170775,717078528.0,1309],[20240912,8090.92,8090.64,8096.15,8090.12,8096.15,6487562,648757248.0,1310],[20240912,8096.15,8095.63,8100.98,8095.63,8100.98,7559076,755908608.0,1311],[20240912,8100.98,8100.77,8104.95,8100.77,8104.57,8180688,818069504.0,1312],[20240912,8104.57,8105.74,8105.74,8102.22,8103.87,8132517,813252608.0,1313],[20240912,8103.87,8103.83,8105.05,8101.61,8101.61,8398919,839892992.0,1314],[20240912,8101.61,8102.2,8102.89,8098.73,8098.73,7803854,780386304.0,1315],[20240912,8098.73,8098.52,8100.29,8095.05,8099.97,9708492,970850304.0,1316],[20240912,8099.97,8099.34,8108.5,8099.18,8108.5,8125965,812597248.0,1317],[20240912,8108.5,8107.97,8109.29,8105.09,8105.66,7945904,794591232.0,1318],[20240912,8105.66,8105.11,8108.3,8104.94,8108.3,6827039,682704896.0,1319],[20240912,8108.3,8107.71,8112.94,8107.71,8112.94,8347639,834764800.0,1320],[20240912,8112.94,8113.33,8117.34,8113.08,8116.65,9653607,965361664.0,1321],[20240912,8116.65,8116.33,8116.33,8110.45,8110.45,8527370,852738048.0,1322],[20240912,8110.45,8110.13,8110.67,8109.45,8109.7,6683844,668385280.0,1323],[20240912,8109.7,8109.33,8109.61,8106.27,8106.34,6699077,669908992.0,1324],[20240912,8106.34,8105.9,8106.44,8105.3,8105.66,5650342,565035008.0,1325],[20240912,8105.66,8105.94,8107.58,8105.64,8107.35,6353871,635387904.0,1326],[20240912,8107.35,8106.9,8107.99,8105.64,8106.53,6461512,646152192.0,1327],[20240912,8106.53,8106.14,8111.65,8106.14,8111.65,6229676,622968832.0,1328],[20240912,8111.65,8111.38,8115.67,8111.38,8113.96,7393108,739311616.0,1329],[20240912,8113.96,8113.11,8113.95,8112.34,8113.24,6041427,604143616.0,1330],[20240912,8113.24,8112.67,8113.18,8111.2,8111.65,6340436,634044416.0,1331],[20240912,8111.65,8111.15,8111.21,8105.15,8105.15,9189121,918913024.0,1332],[20240912,8105.15,8104.92,8106.21,8100.69,8105.73,9372624,937263104.0,1333],[20240912,8105.73,8105.44,8105.44,8103.06,8103.06,5236644,523665408.0,1334],[20240912,8103.06,8102.79,8103.11,8101.48,8102.02,5150626,515063808.0,1335],[20240912,8102.02,8101.17,8101.58,8099.71,8099.71,6009312,600932352.0,1336],[20240912,8099.71,8099.52,8099.52,8096.54,8098.44,8064359,806436864.0,1337],[20240912,8098.44,8097.96,8097.96,8096.39,8097.07,5921824,592183296.0,1338],[20240912,8097.07,8096.74,8097.46,8096.15,8096.53,6329621,632963072.0,1339],[20240912,8096.53,8096.22,8096.8,8095.8,8096.33,5654110,565411840.0,1340],[20240912,8096.33,8096.14,8096.46,8094.96,8095.84,5847603,584761344.0,1341],[20240912,8095.84,8095.39,8095.62,8094.64,8095.15,6243114,624312320.0,1342],[20240912,8095.15,8094.53,8095.03,8093.26,8094.12,6162339,616235008.0,1343],[20240912,8094.12,8094.9,8094.9,8091.48,8091.48,6707438,670744576.0,1344],[20240912,8091.48,8092.05,8092.05,8088.55,8089.1,8854398,885440512.0,1345],[20240912,8089.1,8090.56,8092.59,8090.56,8092.59,7310366,731037696.0,1346],[20240912,8092.59,8092.03,8092.48,8090.8,8090.95,5585625,558563328.0,1347],[20240912,8090.95,8090.96,8091.97,8090.47,8091.97,5311027,531103744.0,1348],[20240912,8091.97,8091.85,8093.11,8091.85,8092.88,6830317,683032576.0,1349],[20240912,8092.88,8092.71,8093.62,8092.67,8093.29,5815000,581500928.0,1350],[20240912,8093.29,8093.27,8094.92,8093.27,8094.6,5903801,590381056.0,1351],[20240912,8094.6,8094.24,8099.43,8094.24,8099.0,8437421,843743232.0,1352],[20240912,8099.0,8099.3,8099.3,8094.05,8094.25,7429807,742981632.0,1353],[20240912,8094.25,8094.4,8094.4,8093.07,8093.78,5402123,540213248.0,1354],[20240912,8093.78,8094.0,8094.28,8092.6,8093.01,5746023,574603264.0,1355],[20240912,8093.01,8092.87,8093.43,8091.93,8092.24,5839083,583909376.0,1356],[20240912,8092.24,8092.46,8092.59,8090.98,8090.98,5844001,584400896.0,1357],[20240912,8090.98,8091.32,8092.14,8091.16,8091.83,6347808,634781696.0,1358],[20240912,8091.83,8091.62,8094.17,8091.19,8093.42,6341746,634175488.0,1359],[20240912,8093.42,8093.47,8094.14,8093.02,8093.4,6244589,624459776.0,1400],[20240912,8093.4,8092.7,8093.41,8091.74,8092.27,6101885,610189312.0,1401],[20240912,8092.27,8091.94,8091.94,8087.39,8087.85,8413992,841400320.0,1402],[20240912,8087.85,8087.81,8087.81,8085.63,8085.63,7683596,768360448.0,1403],[20240912,8085.63,8085.73,8086.21,8085.26,8085.52,6671721,667172864.0,1404],[20240912,8085.52,8085.73,8085.93,8082.21,8082.53,8538185,853819392.0,1405],[20240912,8082.53,8082.74,8083.03,8081.08,8081.59,7638865,763887616.0,1406],[20240912,8081.59,8081.93,8082.51,8081.3,8081.95,6954998,695500800.0,1407],[20240912,8081.95,8081.84,8081.84,8080.16,8080.7,7352637,735264768.0,1408],[20240912,8080.7,8080.2,8080.3,8076.2,8076.58,10931394,1093140480.0,1409],[20240912,8076.58,8076.72,8082.31,8076.72,8082.3,9538429,953843712.0,1410],[20240912,8082.3,8082.52,8086.59,8082.28,8086.58,7109827,710983680.0,1411],[20240912,8086.58,8086.5,8086.76,8085.64,8085.68,5602171,560218112.0,1412],[20240912,8085.68,8086.05,8086.05,8084.82,8085.42,5481422,548143104.0,1413],[20240912,8085.42,8085.04,8085.88,8082.15,8082.15,6430547,643055616.0,1414],[20240912,8082.15,8082.3,8083.44,8081.64,8082.29,6021111,602112000.0,1415],[20240912,8082.29,8081.91,8081.91,8079.9,8080.38,6773953,677396480.0,1416],[20240912,8080.38,8079.8,8080.05,8077.25,8078.31,7947541,794755072.0,1417],[20240912,8078.31,8077.54,8078.17,8077.02,8077.37,7885775,788578304.0,1418],[20240912,8077.37,8077.41,8077.75,8076.32,8076.76,7803691,780369920.0,1419],[20240912,8076.76,8076.6,8076.6,8074.37,8075.34,8167250,816726016.0,1420],[20240912,8075.34,8075.32,8076.18,8074.54,8076.18,7711775,771178496.0,1421],[20240912,8076.18,8077.09,8078.88,8076.81,8078.03,7665081,766509056.0,1422],[20240912,8078.03,8078.05,8080.65,8078.05,8080.18,6835230,683524096.0,1423],[20240912,8080.18,8080.83,8080.83,8078.0,8078.39,6957948,695795712.0,1424],[20240912,8078.39,8078.7,8081.09,8078.41,8079.97,6365176,636518400.0,1425],[20240912,8079.97,8079.95,8080.15,8078.31,8078.31,6788701,678871040.0,1426],[20240912,8078.31,8078.17,8080.08,8078.17,8078.61,6941074,694108160.0,1427],[20240912,8078.61,8078.91,8079.14,8076.44,8076.44,7816959,781697024.0,1428],[20240912,8076.44,8076.37,8076.87,8075.63,8076.56,7333960,733396992.0,1429],[20240912,8076.56,8076.87,8079.36,8076.87,8077.84,7913299,791330816.0,1430],[20240912,8077.84,8078.25,8083.01,8078.25,8082.53,9495666,949567488.0,1431],[20240912,8082.53,8082.79,8083.0,8080.38,8080.52,7763385,776339456.0,1432],[20240912,8080.52,8080.41,8080.63,8077.76,8078.39,9042483,904249344.0,1433],[20240912,8078.39,8078.73,8080.57,8078.73,8080.57,7489445,748945408.0,1434],[20240912,8080.57,8080.04,8080.23,8078.53,8080.23,6863739,686374912.0,1435],[20240912,8080.23,8080.49,8080.95,8079.34,8080.1,7664260,766427136.0,1436],[20240912,8080.1,8079.78,8079.78,8076.6,8078.01,11072627,1107263488.0,1437],[20240912,8078.01,8076.95,8077.54,8074.95,8075.38,9367214,936722432.0,1438],[20240912,8075.38,8075.97,8077.05,8075.5,8075.5,10477723,1047773184.0,1439],[20240912,8075.5,8075.56,8075.86,8072.93,8072.93,10379091,1037910016.0,1440],[20240912,8072.93,8073.41,8073.41,8069.78,8070.23,13508927,1350893568.0,1441],[20240912,8070.23,8070.57,8070.89,8066.97,8067.73,15832342,1583235072.0,1442],[20240912,8067.73,8067.74,8070.44,8067.74,8069.58,13996517,1399652352.0,1443],[20240912,8069.58,8068.87,8069.67,8068.0,8068.0,11701935,1170194432.0,1444],[20240912,8068.0,8068.66,8069.2,8066.51,8066.96,12736912,1273692160.0,1445],[20240912,8066.96,8066.82,8066.82,8064.03,8064.03,14474597,1447460864.0,1446],[20240912,8064.03,8064.2,8064.2,8059.01,8059.86,16853064,1685307392.0,1447],[20240912,8059.86,8059.69,8059.93,8057.91,8058.05,15361137,1536114688.0,1448],[20240912,8058.05,8058.04,8060.18,8056.75,8059.37,16728384,1672839168.0,1449],[20240912,8059.37,8058.87,8060.53,8058.75,8058.82,14658426,1465843712.0,1450],[20240912,8058.82,8058.91,8059.56,8057.27,8057.39,15540542,1554055168.0,1451],[20240912,8057.39,8056.82,8057.39,8055.63,8055.63,17054752,1705476096.0,1452],[20240912,8055.63,8056.28,8056.35,8055.49,8056.19,16800144,1680015360.0,1453],[20240912,8056.19,8056.3,8057.18,8055.79,8055.92,17857569,1785757696.0,1454],[20240912,8055.92,8055.57,8057.29,8055.57,8056.07,21466962,2146697216.0,1455],[20240912,8056.07,8055.71,8056.11,8054.37,8054.59,23795132,2379513856.0,1456],[20240912,8054.59,8054.71,8056.6,8053.88,8056.24,28200460,2820046848.0,1457],[20240912,8056.24,8056.06,8056.06,8056.06,8056.06,2169241,216924160.0,1458],[20240912,8056.06,8056.06,8056.06,8056.06,8056.06,0,0.0,1459],[20240912,8056.06,8054.24,8054.24,8054.24,8054.24,41639608,4163960832.0,1500],[20240913,8054.24,8054.43,8060.39,8040.9,8042.24,125087908,12508791808.0,931],[20240913,8042.24,8042.27,8042.27,8031.61,8033.94,57377507,5737751552.0,932],[20240913,8033.94,8032.98,8044.36,8032.98,8041.19,51595210,5159522304.0,933],[20240913,8041.19,8041.35,8041.35,8037.65,8039.36,44420229,4442023936.0,934],[20240913,8039.36,8039.04,8054.59,8037.94,8051.96,42956052,4295606272.0,935],[20240913,8051.96,8051.29,8051.29,8045.78,8045.99,41520241,4152025088.0,936],[20240913,8045.99,8045.43,8045.43,8038.27,8039.52,39368079,3936808960.0,937],[20240913,8039.52,8039.09,8042.47,8035.01,8035.01,34041643,3404165120.0,938],[20240913,8035.01,8033.25,8033.25,8029.24,8029.96,32813824,3281383424.0,939],[20240913,8029.96,8031.02,8046.31,8031.02,8045.83,32360931,3236093952.0,940],[20240913,8045.83,8042.87,8050.02,8042.87,8050.02,30520268,3052027904.0,941],[20240913,8050.02,8049.9,8059.25,8049.9,8059.25,31318785,3131879424.0,942],[20240913,8059.25,8060.27,8063.25,8058.97,8059.82,23206614,2320662528.0,943],[20240913,8059.82,8059.83,8061.8,8056.79,8056.79,21511446,2151145472.0,944],[20240913,8056.79,8059.34,8066.82,8059.34,8066.5,24148040,2414804992.0,945],[20240913,8066.5,8066.72,8068.53,8060.45,8060.45,24143124,2414313472.0,946],[20240913,8060.45,8061.0,8061.34,8058.88,8060.93,20959306,2095931392.0,947],[20240913,8060.93,8061.12,8061.12,8056.57,8056.57,23983139,2398314496.0,948],[20240913,8056.57,8055.94,8060.26,8054.38,8059.91,23066780,2306678784.0,949],[20240913,8059.91,8060.02,8062.88,8059.93,8060.48,23012219,2301222912.0,950],[20240913,8060.48,8059.34,8059.34,8049.5,8051.8,29392065,2939207680.0,951],[20240913,8051.8,8052.4,8059.81,8051.73,8056.28,23404123,2340413440.0,952],[20240913,8056.28,8056.13,8056.75,8053.03,8056.12,21236526,2123653120.0,953],[20240913,8056.12,8055.91,8061.56,8055.91,8058.47,20106025,2010603520.0,954],[20240913,8058.47,8058.88,8067.3,8058.88,8067.3,19646781,1964679168.0,955],[20240913,8067.3,8067.19,8078.63,8067.19,8075.42,25095937,2509594624.0,956],[20240913,8075.42,8075.2,8078.22,8074.9,8077.45,20323358,2032336896.0,957],[20240913,8077.45,8079.49,8084.21,8079.49,8082.95,18549302,1854930944.0,958],[20240913,8082.95,8083.06,8084.35,8078.88,8078.99,17184350,1718435840.0,959],[20240913,8078.99,8078.54,8078.74,8071.93,8076.79,15780978,1578098688.0,1000],[20240913,8076.79,8080.26,8081.03,8067.41,8067.41,19555933,1955594240.0,1001],[20240913,8067.41,8066.82,8067.64,8060.05,8060.05,17670133,1767014400.0,1002],[20240913,8060.05,8060.07,8060.36,8055.97,8059.31,16693894,1669390336.0,1003],[20240913,8059.31,8058.48,8058.48,8052.26,8052.38,15309282,1530929152.0,1004],[20240913,8052.38,8052.5,8052.5,8050.44,8051.04,16350158,1635016704.0,1005],[20240913,8051.04,8050.95,8050.95,8047.02,8047.02,16392100,1639211008.0,1006],[20240913,8047.02,8046.42,8050.93,8045.08,8050.9,15596247,1559625728.0,1007],[20240913,8050.9,8051.13,8057.69,8050.46,8055.63,13157572,1315758080.0,1008],[20240913,8055.63,8056.09,8057.25,8054.56,8055.65,13246701,1324670976.0,1009],[20240913,8055.65,8056.02,8066.98,8056.02,8065.36,15852578,1585258496.0,1010],[20240913,8065.36,8064.62,8075.07,8064.01,8070.27,18729030,1872904192.0,1011],[20240913,8070.27,8069.54,8069.54,8058.89,8059.27,15852986,1585299456.0,1012],[20240913,8059.27,8060.1,8064.42,8060.1,8062.83,12490085,1249009664.0,1013],[20240913,8062.83,8062.86,8063.87,8061.85,8063.85,12465919,1246593024.0,1014],[20240913,8063.85,8063.08,8065.14,8060.46,8064.17,12834232,1283424256.0,1015],[20240913,8064.17,8064.32,8064.32,8061.21,8061.86,11588640,1158864896.0,1016],[20240913,8061.86,8061.5,8062.85,8060.75,8062.24,11635249,1163526144.0,1017],[20240913,8062.24,8063.52,8068.0,8062.19,8067.2,14274060,1427406848.0,1018],[20240913,8067.2,8066.75,8066.75,8063.95,8065.46,13604854,1360486400.0,1019],[20240913,8065.46,8066.49,8067.87,8063.77,8064.06,13962190,1396219904.0,1020],[20240913,8064.06,8063.93,8066.65,8063.83,8063.83,12221227,1222123520.0,1021],[20240913,8063.83,8064.06,8064.06,8062.08,8062.08,11716760,1171677184.0,1022],[20240913,8062.08,8062.27,8062.27,8058.64,8058.67,12467970,1246797824.0,1023],[20240913,8058.67,8059.25,8059.25,8056.07,8056.16,11404484,1140449280.0,1024],[20240913,8056.16,8056.49,8063.58,8055.72,8062.81,14513757,1451376640.0,1025],[20240913,8062.81,8062.39,8064.12,8061.0,8062.64,11350089,1135009792.0,1026],[20240913,8062.64,8063.06,8064.41,8061.89,8062.99,9535231,953524224.0,1027],[20240913,8062.99,8063.15,8063.61,8057.44,8057.44,9838664,983867392.0,1028],[20240913,8057.44,8057.01,8057.02,8052.95,8052.95,9824246,982425600.0,1029],[20240913,8052.95,8052.25,8052.75,8050.87,8051.92,10086145,1008615424.0,1030],[20240913,8051.92,8050.88,8053.17,8049.61,8052.22,11487878,1148788736.0,1031],[20240913,8052.22,8051.31,8051.31,8048.53,8048.73,9613792,961380352.0,1032],[20240913,8048.73,8048.64,8048.93,8047.47,8048.93,10345341,1034534912.0,1033],[20240913,8048.93,8048.28,8051.0,8048.04,8048.04,10008810,1000882176.0,1034],[20240913,8048.04,8048.9,8049.31,8047.95,8047.95,9789266,978927616.0,1035],[20240913,8047.95,8047.57,8049.47,8047.18,8049.01,9271043,927105024.0,1036],[20240913,8049.01,8048.61,8048.68,8047.05,8047.18,9318225,931823616.0,1037],[20240913,8047.18,8046.37,8047.41,8045.98,8046.86,9355745,935575552.0,1038],[20240913,8046.86,8046.67,8053.39,8046.67,8053.12,11041169,1104117760.0,1039],[20240913,8053.12,8052.63,8052.63,8048.71,8049.09,8760842,876085248.0,1040],[20240913,8049.09,8049.06,8049.06,8044.99,8045.09,9710623,971063296.0,1041],[20240913,8045.09,8045.06,8045.06,8042.2,8042.2,10461993,1046200320.0,1042],[20240913,8042.2,8042.41,8042.88,8040.65,8040.65,10996931,1099694080.0,1043],[20240913,8040.65,8040.95,8041.45,8040.14,8040.14,9722583,972259328.0,1044],[20240913,8040.14,8039.77,8041.79,8039.35,8040.86,10139391,1013940224.0,1045],[20240913,8040.86,8040.08,8040.15,8036.42,8037.05,12108748,1210875904.0,1046],[20240913,8037.05,8036.94,8036.94,8034.48,8034.54,12580445,1258045440.0,1047],[20240913,8034.54,8034.02,8034.19,8032.62,8033.14,11532197,1153220608.0,1048],[20240913,8033.14,8033.35,8033.91,8030.71,8030.71,12957279,1295728640.0,1049],[20240913,8030.71,8031.55,8035.31,8030.89,8035.31,11527443,1152745472.0,1050],[20240913,8035.31,8034.46,8038.46,8034.09,8038.46,10318304,1031831552.0,1051],[20240913,8038.46,8038.5,8040.88,8038.05,8040.58,9071320,907132928.0,1052],[20240913,8040.58,8041.51,8042.75,8041.38,8042.6,7697685,769769472.0,1053],[20240913,8042.6,8042.06,8042.65,8037.96,8037.96,6790175,679018496.0,1054],[20240913,8037.96,8037.96,8037.96,8033.69,8033.82,7736350,773636096.0,1055],[20240913,8033.82,8033.49,8034.59,8033.01,8033.72,6900605,690061312.0,1056],[20240913,8033.72,8033.52,8033.52,8030.3,8030.68,7121460,712146944.0,1057],[20240913,8030.68,8031.25,8031.68,8029.89,8029.89,7505829,750583808.0,1058],[20240913,8029.89,8030.17,8034.66,8030.17,8033.84,8029460,802947072.0,1059],[20240913,8033.84,8034.0,8034.2,8033.2,8033.42,6402857,640286720.0,1100],[20240913,8033.42,8033.86,8034.55,8032.81,8032.82,6833101,683311104.0,1101],[20240913,8032.82,8032.89,8038.69,8032.27,8037.74,9815972,981598208.0,1102],[20240913,8037.74,8037.58,8037.58,8034.77,8037.32,7125227,712523776.0,1103],[20240913,8037.32,8037.42,8037.98,8034.58,8035.0,6842444,684244992.0,1104],[20240913,8035.0,8034.89,8037.28,8034.89,8036.72,5998827,599883776.0,1105],[20240913,8036.72,8036.71,8040.82,8036.71,8040.82,7747984,774799360.0,1106],[20240913,8040.82,8040.86,8042.41,8040.38,8040.38,6314385,631439360.0,1107],[20240913,8040.38,8040.86,8044.6,8040.5,8044.2,5351006,535101440.0,1108],[20240913,8044.2,8045.52,8051.28,8045.52,8048.62,8893554,889356288.0,1109],[20240913,8048.62,8048.78,8050.08,8047.35,8047.35,5605777,560578560.0,1110],[20240913,8047.35,8047.4,8048.17,8046.88,8047.81,5483226,548323328.0,1111],[20240913,8047.81,8046.78,8046.78,8042.49,8042.49,7027907,702791680.0,1112],[20240913,8042.49,8042.52,8046.1,8042.35,8045.28,5364932,536494080.0,1113],[20240913,8045.28,8045.55,8045.68,8043.47,8043.64,4660089,466010112.0,1114],[20240913,8043.64,8043.77,8043.77,8040.16,8040.25,6280635,628064256.0,1115],[20240913,8040.25,8040.28,8040.67,8039.4,8039.4,6598319,659832832.0,1116],[20240913,8039.4,8039.4,8039.4,8037.12,8037.26,5784196,578420736.0,1117],[20240913,8037.26,8036.94,8037.88,8036.03,8037.88,6687614,668762112.0,1118],[20240913,8037.88,8037.36,8039.5,8037.17,8038.98,5347397,534740992.0,1119],[20240913,8038.98,8038.6,8038.86,8037.17,8037.58,4904867,490487808.0,1120],[20240913,8037.58,8036.99,8036.99,8034.09,8034.49,6281287,628129792.0,1121],[20240913,8034.49,8034.2,8037.45,8033.37,8037.45,6430546,643055616.0,1122],[20240913,8037.45,8037.3,8038.75,8037.3,8038.3,5956068,595607552.0,1123],[20240913,8038.3,8038.58,8041.6,8038.58,8041.22,6321922,632193024.0,1124],[20240913,8041.22,8040.79,8042.39,8040.79,8041.53,5325937,532594688.0,1125],[20240913,8041.53,8041.8,8041.91,8041.2,8041.58,5522383,552239104.0,1126],[20240913,8041.58,8042.01,8045.51,8041.82,8044.84,7964089,796409856.0,1127],[20240913,8044.84,8044.99,8049.23,8044.08,8048.65,6382542,638255104.0,1128],[20240913,8048.65,8047.93,8048.85,8047.11,8047.65,5606267,560627712.0,1129],[20240913,8047.65,8048.31,8049.42,8046.68,8046.88,7116545,711655424.0,1130],[20240913,8046.88,8047.51,8052.38,8044.85,8049.02,19872636,1987264512.0,1301],[20240913,8049.02,8048.76,8048.76,8045.97,8047.01,9484032,948404224.0,1302],[20240913,8047.01,8047.33,8053.38,8042.46,8042.46,11871184,1187119104.0,1303],[20240913,8042.46,8042.47,8042.47,8037.28,8037.29,8882250,888225792.0,1304],[20240913,8037.29,8037.79,8039.9,8037.4,8039.62,6541466,654147584.0,1305],[20240913,8039.62,8039.84,8039.84,8038.19,8038.65,6763142,676315136.0,1306],[20240913,8038.65,8038.35,8038.35,8035.71,8036.68,9227132,922714112.0,1307],[20240913,8036.68,8036.58,8038.03,8035.38,8038.03,7266129,726614016.0,1308],[20240913,8038.03,8038.1,8038.3,8036.78,8038.3,7319052,731906048.0,1309],[20240913,8038.3,8038.34,8038.34,8036.81,8036.81,7556295,755630080.0,1310],[20240913,8036.81,8036.66,8036.66,8033.28,8033.73,9406044,940605440.0,1311],[20240913,8033.73,8033.62,8037.07,8033.62,8034.83,7898882,789889024.0,1312],[20240913,8034.83,8034.73,8037.22,8033.84,8036.96,7429478,742948864.0,1313],[20240913,8036.96,8037.26,8040.54,8037.15,8039.77,7599871,759988224.0,1314],[20240913,8039.77,8039.71,8039.71,8038.48,8038.54,6276373,627638272.0,1315],[20240913,8038.54,8038.44,8041.52,8038.44,8041.44,7036753,703676416.0,1316],[20240913,8041.44,8041.39,8041.39,8039.98,8039.98,6533766,653377536.0,1317],[20240913,8039.98,8039.66,8042.92,8039.66,8040.21,8571445,857145344.0,1318],[20240913,8040.21,8040.05,8040.05,8035.42,8035.65,7287756,728776704.0,1319],[20240913,8035.65,8035.57,8035.57,8030.48,8030.48,7942627,794263552.0,1320],[20240913,8030.48,8030.84,8032.09,8030.09,8031.12,6330113,633012224.0,1321],[20240913,8031.12,8031.24,8031.52,8029.74,8031.34,5981134,598114304.0,1322],[20240913,8031.34,8031.31,8031.31,8030.07,8030.07,5512716,551272448.0,1323],[20240913,8030.07,8029.56,8030.71,8028.82,8029.61,5562851,556285952.0,1324],[20240913,8029.61,8029.86,8032.4,8029.52,8031.29,7169628,716963840.0,1325],[20240913,8031.29,8030.91,8031.96,8029.54,8030.57,6562108,656211968.0,1326],[20240913,8030.57,8030.15,8031.08,8029.65,8030.0,5935911,593592320.0,1327],[20240913,8030.0,8029.7,8029.81,8028.86,8029.81,6555556,655556608.0,1328],[20240913,8029.81,8030.36,8030.36,8029.32,8029.5,6980557,698056704.0,1329],[20240913,8029.5,8029.3,8030.22,8028.98,8028.98,6804101,680411136.0,1330],[20240913,8028.98,8028.43,8029.76,8028.13,8029.76,7311515,731152384.0,1331],[20240913,8029.76,8030.3,8030.96,8029.05,8030.3,6403349,640335872.0,1332],[20240913,8030.3,8030.07,8035.04,8029.27,8033.74,8025690,802570240.0,1333],[20240913,8033.74,8033.43,8033.43,8031.13,8031.76,6235905,623591424.0,1334],[20240913,8031.76,8031.58,8033.83,8031.2,8033.66,6022255,602226688.0,1335],[20240913,8033.66,8033.07,8034.86,8032.79,8034.86,6335848,633585664.0,1336],[20240913,8034.86,8034.7,8034.7,8029.3,8029.3,7059201,705921024.0,1337],[20240913,8029.3,8029.54,8030.03,8027.89,8027.89,5822865,582287360.0,1338],[20240913,8027.89,8029.07,8033.6,8029.07,8032.86,6680401,668041216.0,1339],[20240913,8032.86,8032.19,8036.18,8032.19,8034.89,6081241,608124928.0,1340],[20240913,8034.89,8034.43,8036.24,8034.2,8035.27,5676556,567656448.0,1341],[20240913,8035.27,8034.76,8039.4,8034.76,8038.7,6486745,648675328.0,1342],[20240913,8038.7,8039.19,8040.07,8036.21,8036.21,6281944,628195328.0,1343],[20240913,8036.21,8035.94,8036.07,8034.43,8034.62,5748316,574832640.0,1344],[20240913,8034.62,8034.13,8034.13,8030.55,8031.02,8134810,813481984.0,1345],[20240913,8031.02,8030.86,8031.38,8025.99,8025.99,9036914,903692288.0,1346],[20240913,8025.99,8025.72,8028.23,8024.0,8026.41,8746262,874627072.0,1347],[20240913,8026.41,8026.09,8026.81,8025.0,8025.07,6748232,674824192.0,1348],[20240913,8025.07,8025.36,8025.4,8023.89,8023.89,6947461,694747136.0,1349],[20240913,8023.89,8023.12,8023.12,8021.99,8022.13,8917800,891781120.0,1350],[20240913,8022.13,8022.65,8024.74,8021.88,8022.03,7062477,706248704.0,1351],[20240913,8022.03,8022.18,8023.01,8021.08,8021.08,7011195,701120512.0,1352],[20240913,8021.08,8020.77,8020.77,8018.25,8018.25,8543590,854360064.0,1353],[20240913,8018.25,8018.55,8018.55,8014.4,8014.4,11652457,1165246464.0,1354],[20240913,8014.4,8013.78,8016.71,8013.78,8016.71,10286195,1028620288.0,1355],[20240913,8016.71,8016.38,8019.38,8016.19,8019.16,7952946,795295744.0,1356],[20240913,8019.16,8019.25,8020.21,8018.1,8019.68,6305043,630505472.0,1357],[20240913,8019.68,8019.36,8019.84,8017.34,8018.02,6451190,645120000.0,1358],[20240913,8018.02,8017.96,8018.96,8017.24,8018.96,6885692,688570368.0,1359],[20240913,8018.96,8018.71,8019.08,8016.37,8016.37,7099178,709918720.0,1400],[20240913,8016.37,8014.79,8015.39,8013.34,8013.98,11470265,1147027456.0,1401],[20240913,8013.98,8013.41,8014.3,8011.71,8011.71,8700223,870023168.0,1402],[20240913,8011.71,8011.41,8019.33,8011.41,8018.89,11440773,1144078336.0,1403],[20240913,8018.89,8018.72,8020.18,8016.43,8016.43,6628957,662896640.0,1404],[20240913,8016.43,8016.34,8017.11,8014.9,8014.9,6302260,630226944.0,1405],[20240913,8014.9,8014.93,8015.77,8014.86,8015.0,6603726,660373504.0,1406],[20240913,8015.0,8014.81,8017.86,8014.77,8016.59,8244583,824459264.0,1407],[20240913,8016.59,8016.38,8016.91,8016.11,8016.42,5718664,571867136.0,1408],[20240913,8016.42,8016.3,8016.59,8015.35,8015.35,5678358,567836672.0,1409],[20240913,8015.35,8015.69,8015.69,8011.99,8011.99,8102697,810270720.0,1410],[20240913,8011.99,8011.57,8017.95,8011.57,8016.16,9165528,916553728.0,1411],[20240913,8016.16,8016.39,8016.62,8015.11,8015.11,5741763,574177280.0,1412],[20240913,8015.11,8015.48,8017.46,8015.22,8017.33,6535076,653508608.0,1413],[20240913,8017.33,8017.36,8018.62,8016.15,8017.23,6749870,674988032.0,1414],[20240913,8017.23,8017.06,8018.61,8015.09,8015.72,6940088,694009856.0,1415],[20240913,8015.72,8016.41,8016.63,8014.32,8015.04,7030200,703021056.0,1416],[20240913,8015.04,8014.88,8014.88,8011.18,8011.18,8960237,896024576.0,1417],[20240913,8011.18,8011.17,8013.89,8011.17,8012.63,7635591,763559936.0,1418],[20240913,8012.63,8011.64,8011.91,8009.35,8009.35,7236151,723615744.0,1419],[20240913,8009.35,8009.03,8009.9,8007.85,8008.31,6938614,693862400.0,1420],[20240913,8008.31,8007.96,8008.6,8007.11,8007.11,7987028,798703616.0,1421],[20240913,8007.11,8007.17,8008.0,8006.33,8007.44,7838097,783810560.0,1422],[20240913,8007.44,8006.65,8008.55,8006.02,8008.07,8912067,891207680.0,1423],[20240913,8008.07,8008.56,8015.76,8007.12,8014.64,10669578,1066958848.0,1424],[20240913,8014.64,8015.2,8015.2,8008.47,8008.6,7621662,762167296.0,1425],[20240913,8008.6,8008.4,8008.4,8002.67,8002.89,10391214,1039122432.0,1426],[20240913,8002.89,8002.94,8004.15,8002.74,8003.07,8834571,883458048.0,1427],[20240913,8003.07,8003.08,8004.19,8002.73,8003.47,8582419,858243072.0,1428],[20240913,8003.47,8003.8,8004.0,8002.02,8002.02,8022418,802242560.0,1429],[20240913,8002.02,8001.75,8004.57,8001.58,8003.8,9164546,916455424.0,1430],[20240913,8003.8,8003.67,8005.45,8003.66,8005.33,8658769,865878016.0,1431],[20240913,8005.33,8005.55,8007.53,8004.7,8005.13,8653035,865304576.0,1432],[20240913,8005.13,8004.68,8004.68,7999.35,7999.35,12220982,1222098944.0,1433],[20240913,7999.35,7999.19,7999.25,7997.54,7997.57,11681453,1168146432.0,1434],[20240913,7997.57,7997.29,7997.88,7995.12,7995.87,10946469,1094647808.0,1435],[20240913,7995.87,7995.81,7995.81,7993.25,7993.45,12678094,1267810304.0,1436],[20240913,7993.45,7992.95,7993.59,7991.26,7991.44,12220488,1222049792.0,1437],[20240913,7991.44,7991.83,7993.27,7990.87,7990.89,12533093,1253310464.0,1438],[20240913,7990.89,7990.8,7992.23,7990.71,7992.1,11025603,1102561280.0,1439],[20240913,7992.1,7991.7,7996.82,7991.7,7996.65,13064264,1306427392.0,1440],[20240913,7996.65,7996.62,8003.27,7996.62,8003.21,14249645,1424965632.0,1441],[20240913,8003.21,8003.33,8010.83,8003.33,8009.42,13122592,1312260096.0,1442],[20240913,8009.42,8008.04,8010.0,8007.68,8009.62,9651968,965197824.0,1443],[20240913,8009.62,8009.75,8010.05,8006.03,8006.03,9485670,948568064.0,1444],[20240913,8006.03,8006.24,8006.24,8003.46,8003.46,10211811,1021181952.0,1445],[20240913,8003.46,8003.59,8004.1,8001.76,8001.76,13916889,1391689728.0,1446],[20240913,8001.76,8001.39,8002.24,8001.23,8001.9,12845047,1284505600.0,1447],[20240913,8001.9,8001.75,8002.35,7998.86,7998.86,12723969,1272397824.0,1448],[20240913,7998.86,7998.49,7999.14,7996.9,7996.9,13408654,1340866560.0,1449],[20240913,7996.9,7996.78,7997.75,7994.51,7994.64,13909025,1390903296.0,1450],[20240913,7994.64,7994.48,7994.87,7992.24,7992.24,16701185,1670119424.0,1451],[20240913,7992.24,7991.73,7992.06,7991.0,7991.02,18016491,1801650176.0,1452],[20240913,7991.02,7991.36,7991.64,7990.29,7990.29,17110456,1711046656.0,1453],[20240913,7990.29,7990.25,7990.99,7990.01,7990.61,18407414,1840742400.0,1454],[20240913,7990.61,7990.39,7990.98,7989.48,7989.48,21057365,2105737216.0,1455],[20240913,7989.48,7989.42,7990.16,7988.16,7988.91,24556002,2455601152.0,1456],[20240913,7988.91,7988.68,7988.97,7987.66,7988.56,27920950,2792095744.0,1457],[20240913,7988.56,7988.21,7988.22,7988.21,7988.22,1981480,198148096.0,1458],[20240913,7988.22,7988.22,7988.22,7988.22,7988.22,0,0.0,1459],[20240913,7988.22,7983.55,7983.55,7983.55,7983.55,46254324,4625432576.0,1500],[20240918,7983.55,7975.19,7986.91,7965.76,7965.76,126848011,12684802048.0,931],[20240918,7965.76,7965.59,7965.59,7950.91,7950.91,55779912,5577992192.0,932],[20240918,7950.91,7949.39,7949.82,7945.94,7945.94,47899086,4789909504.0,933],[20240918,7945.94,7946.38,7957.84,7944.24,7957.84,41741140,4174114816.0,934],[20240918,7957.84,7960.09,7975.12,7960.09,7975.12,39470316,3947032576.0,935],[20240918,7975.12,7974.8,7977.47,7969.06,7969.8,38031823,3803183104.0,936],[20240918,7969.8,7971.4,7987.09,7971.4,7987.09,31227731,3122774016.0,937],[20240918,7987.09,7987.97,7990.5,7986.77,7989.42,28699680,2869968896.0,938],[20240918,7989.42,7990.07,8001.21,7990.07,8001.21,27773125,2777313280.0,939],[20240918,8001.21,8001.76,8001.91,7994.3,7994.36,27527118,2752712704.0,940],[20240918,7994.36,7993.0,7993.26,7984.29,7993.26,29395753,2939576320.0,941],[20240918,7993.26,7994.61,7996.78,7988.37,7988.44,22657300,2265731072.0,942],[20240918,7988.44,7987.94,7997.55,7987.75,7997.55,19548191,1954820096.0,943],[20240918,7997.55,7996.85,7999.73,7990.38,7990.38,20655094,2065510400.0,944],[20240918,7990.38,7989.8,7990.54,7982.78,7982.78,20849206,2084921344.0,945],[20240918,7982.78,7982.57,7982.57,7971.87,7971.87,28742726,2874273792.0,946],[20240918,7971.87,7970.81,7975.7,7970.81,7971.81,21691792,2169180160.0,947],[20240918,7971.81,7969.85,7972.22,7967.51,7967.51,19958121,1995812864.0,948],[20240918,7967.51,7967.3,7970.37,7962.1,7962.1,20014317,2001432576.0,949],[20240918,7962.1,7962.12,7963.53,7961.81,7961.96,19309109,1930911744.0,950],[20240918,7961.96,7961.16,7963.85,7960.23,7963.18,22387906,2238791680.0,951],[20240918,7963.18,7963.1,7963.1,7960.59,7962.6,19532995,1953300480.0,952],[20240918,7962.6,7962.72,7963.94,7961.73,7962.35,20430349,2043035648.0,953],[20240918,7962.35,7962.07,7964.53,7961.36,7961.5,18112091,1811210240.0,954],[20240918,7961.5,7961.0,7969.55,7959.93,7969.55,20134534,2013454336.0,955],[20240918,7969.55,7969.67,7971.24,7964.91,7964.91,17323612,1732362240.0,956],[20240918,7964.91,7963.76,7968.03,7963.76,7966.55,15895668,1589567488.0,957],[20240918,7966.55,7966.27,7966.48,7958.78,7958.78,16988888,1698889728.0,958],[20240918,7958.78,7958.51,7958.71,7957.03,7958.0,19573955,1957396480.0,959],[20240918,7958.0,7957.18,7957.18,7952.16,7952.16,20228415,2022842368.0,1000],[20240918,7952.16,7951.96,7951.96,7943.94,7943.94,24656026,2465603584.0,1001],[20240918,7943.94,7942.27,7953.31,7942.27,7944.86,25397400,2539741184.0,1002],[20240918,7944.86,7944.15,7954.97,7944.15,7953.35,18213017,1821302784.0,1003],[20240918,7953.35,7953.84,7953.84,7949.99,7950.1,13892476,1389248512.0,1004],[20240918,7950.1,7950.09,7950.62,7946.05,7946.05,13378838,1337884672.0,1005],[20240918,7946.05,7945.47,7946.57,7942.77,7944.47,15338364,1533837312.0,1006],[20240918,7944.47,7943.71,7944.46,7940.27,7940.27,14800067,1480007680.0,1007],[20240918,7940.27,7940.01,7946.2,7940.01,7940.66,14723227,1472323584.0,1008],[20240918,7940.66,7940.04,7943.61,7939.24,7943.26,13452482,1345249280.0,1009],[20240918,7943.26,7943.24,7947.0,7942.17,7942.17,13993399,1399341056.0,1010],[20240918,7942.17,7942.94,7942.94,7938.8,7941.21,14077121,1407713280.0,1011],[20240918,7941.21,7941.63,7943.68,7941.45,7941.78,12297002,1229701120.0,1012],[20240918,7941.78,7941.64,7947.21,7941.64,7945.92,12210248,1221025792.0,1013],[20240918,7945.92,7945.51,7945.52,7941.42,7942.39,11853977,1185398784.0,1014],[20240918,7942.39,7942.89,7942.89,7938.19,7939.56,12809165,1280917504.0,1015],[20240918,7939.56,7938.75,7940.0,7935.5,7939.08,12301755,1230176256.0,1016],[20240918,7939.08,7939.51,7939.51,7936.66,7937.94,10719958,1071996928.0,1017],[20240918,7937.94,7938.94,7940.45,7937.48,7937.66,11097118,1109712896.0,1018],[20240918,7937.66,7938.17,7939.3,7936.17,7936.39,10308475,1030848512.0,1019],[20240918,7936.39,7936.12,7936.12,7933.78,7935.36,10660078,1066008576.0,1020],[20240918,7935.36,7935.01,7939.88,7934.13,7938.83,10908374,1090838528.0,1021],[20240918,7938.83,7938.72,7938.72,7935.17,7935.17,9277186,927719424.0,1022],[20240918,7935.17,7934.89,7939.78,7934.89,7939.76,9876921,987693056.0,1023],[20240918,7939.76,7938.81,7941.18,7937.57,7940.12,10533837,1053384704.0,1024],[20240918,7940.12,7939.95,7939.95,7937.29,7938.36,9620104,962011136.0,1025],[20240918,7938.36,7938.53,7943.13,7938.53,7942.6,10155858,1015586816.0,1026],[20240918,7942.6,7942.13,7943.42,7942.12,7943.06,8233441,823345152.0,1027],[20240918,7943.06,7943.6,7946.03,7943.6,7944.91,8667125,866713600.0,1028],[20240918,7944.91,7945.13,7945.62,7943.73,7944.21,8854231,885424128.0,1029],[20240918,7944.21,7944.06,7945.17,7943.32,7943.32,7560633,756064256.0,1030],[20240918,7943.32,7943.24,7947.51,7942.87,7946.61,8821955,882196480.0,1031],[20240918,7946.61,7946.19,7946.37,7942.56,7942.56,10258175,1025818624.0,1032],[20240918,7942.56,7941.92,7942.62,7940.84,7940.84,9957366,995737600.0,1033],[20240918,7940.84,7940.84,7945.05,7940.8,7944.81,9117032,911704064.0,1034],[20240918,7944.81,7944.34,7944.53,7942.93,7943.15,9189448,918945792.0,1035],[20240918,7943.15,7942.51,7943.98,7941.09,7941.3,10991035,1099104256.0,1036],[20240918,7941.3,7940.65,7943.91,7940.65,7943.72,9962937,996294656.0,1037],[20240918,7943.72,7943.57,7945.1,7942.3,7942.4,8472728,847273984.0,1038],[20240918,7942.4,7941.94,7944.72,7941.55,7944.72,8689736,868974592.0,1039],[20240918,7944.72,7944.49,7945.26,7942.38,7943.56,9093848,909385728.0,1040],[20240918,7943.56,7942.89,7949.57,7942.76,7949.57,10396704,1039671296.0,1041],[20240918,7949.57,7950.32,7961.21,7950.32,7961.08,14941626,1494163456.0,1042],[20240918,7961.08,7961.94,7962.86,7956.24,7956.24,11890351,1189036032.0,1043],[20240918,7956.24,7956.63,7957.98,7955.24,7957.34,7257938,725794816.0,1044],[20240918,7957.34,7956.96,7958.0,7953.57,7953.57,9401292,940130304.0,1045],[20240918,7953.57,7953.39,7953.74,7949.35,7949.35,7929189,792920064.0,1046],[20240918,7949.35,7948.96,7950.32,7948.96,7949.49,6395320,639533056.0,1047],[20240918,7949.49,7948.9,7949.28,7946.11,7947.01,7807458,780746752.0,1048],[20240918,7947.01,7946.96,7949.77,7946.92,7949.44,6543104,654311424.0,1049],[20240918,7949.44,7949.0,7949.25,7947.74,7947.92,6645996,664600576.0,1050],[20240918,7947.92,7947.66,7948.3,7945.14,7945.14,7886101,788611072.0,1051],[20240918,7945.14,7945.04,7947.29,7944.63,7946.97,6304226,630423552.0,1052],[20240918,7946.97,7946.83,7946.83,7944.14,7944.33,6051256,605126656.0,1053],[20240918,7944.33,7944.28,7946.03,7944.08,7945.27,5800091,580009984.0,1054],[20240918,7945.27,7944.52,7945.56,7943.31,7943.66,6027502,602750976.0,1055],[20240918,7943.66,7943.88,7946.24,7943.81,7946.24,6033889,603389952.0,1056],[20240918,7946.24,7945.97,7946.58,7942.58,7942.58,5530248,553025536.0,1057],[20240918,7942.58,7942.7,7942.7,7940.24,7941.43,6243114,624312320.0,1058],[20240918,7941.43,7940.62,7943.72,7940.62,7941.88,5782394,578240512.0,1059],[20240918,7941.88,7941.46,7944.38,7941.46,7943.84,5684912,568492032.0,1100],[20240918,7943.84,7943.35,7944.22,7942.6,7942.6,5554167,555417600.0,1101],[20240918,7942.6,7942.58,7943.04,7939.67,7939.67,5701292,570130432.0,1102],[20240918,7939.67,7939.1,7945.07,7938.17,7944.83,7047403,704741376.0,1103],[20240918,7944.83,7943.98,7943.98,7940.82,7942.25,4970896,497090560.0,1104],[20240918,7942.25,7943.47,7944.31,7940.91,7943.89,6741844,674185216.0,1105],[20240918,7943.89,7943.08,7943.34,7940.36,7943.34,5262368,526237696.0,1106],[20240918,7943.34,7943.47,7943.9,7941.31,7942.9,5043805,504381440.0,1107],[20240918,7942.9,7942.71,7943.42,7941.66,7942.39,4718746,471875584.0,1108],[20240918,7942.39,7941.96,7945.3,7941.05,7944.44,4800010,480002048.0,1109],[20240918,7944.44,7944.55,7944.55,7942.48,7942.48,4398112,439812096.0,1110],[20240918,7942.48,7942.21,7942.71,7940.51,7942.27,5805660,580567040.0,1111],[20240918,7942.27,7942.05,7942.61,7940.16,7942.5,5787804,578781184.0,1112],[20240918,7942.5,7942.34,7942.43,7941.38,7941.97,4564736,456474624.0,1113],[20240918,7941.97,7941.31,7944.63,7940.93,7943.11,4639774,463978496.0,1114],[20240918,7943.11,7943.08,7943.27,7939.82,7939.82,5286453,528646144.0,1115],[20240918,7939.82,7939.43,7940.23,7939.07,7939.37,5091648,509165568.0,1116],[20240918,7939.37,7938.79,7940.65,7937.64,7940.65,6584885,658489344.0,1117],[20240918,7940.65,7939.66,7939.66,7936.16,7936.16,5948200,594821120.0,1118],[20240918,7936.16,7936.1,7937.77,7935.67,7937.32,6736927,673693696.0,1119],[20240918,7937.32,7937.66,7945.36,7937.66,7945.36,6494279,649428992.0,1120],[20240918,7945.36,7945.3,7945.3,7941.89,7942.41,5457829,545783808.0,1121],[20240918,7942.41,7942.51,7944.49,7942.0,7943.42,4770685,477069312.0,1122],[20240918,7943.42,7944.93,7944.93,7940.49,7943.14,4871938,487194624.0,1123],[20240918,7943.14,7942.23,7942.78,7941.42,7941.6,4349287,434929664.0,1124],[20240918,7941.6,7941.42,7942.06,7940.15,7941.67,4857518,485752832.0,1125],[20240918,7941.67,7941.61,7942.68,7938.7,7938.83,5949021,594903040.0,1126],[20240918,7938.83,7939.56,7940.91,7935.66,7937.2,7066411,706641920.0,1127],[20240918,7937.2,7936.06,7939.87,7935.11,7939.45,5911503,591151104.0,1128],[20240918,7939.45,7940.26,7941.86,7939.3,7941.13,5472082,547209216.0,1129],[20240918,7941.13,7941.38,7941.38,7938.15,7939.87,5567276,556728320.0,1130],[20240918,7939.87,7937.36,7937.36,7929.76,7930.55,18164441,1816444928.0,1301],[20240918,7930.55,7930.49,7930.49,7923.24,7924.86,8513608,851361792.0,1302],[20240918,7924.86,7923.9,7924.19,7918.36,7918.36,9567919,956792832.0,1303],[20240918,7918.36,7918.0,7918.57,7913.12,7913.3,9360170,936017920.0,1304],[20240918,7913.3,7913.35,7917.67,7913.06,7916.05,8910430,891043840.0,1305],[20240918,7916.05,7915.68,7920.19,7914.92,7919.19,9351323,935133184.0,1306],[20240918,7919.19,7918.74,7918.74,7913.47,7913.47,6415802,641581056.0,1307],[20240918,7913.47,7914.06,7914.06,7910.68,7910.75,6857349,685735936.0,1308],[20240918,7910.75,7911.01,7914.57,7911.01,7912.63,7312168,731217920.0,1309],[20240918,7912.63,7913.1,7913.1,7908.52,7909.41,7308239,730824704.0,1310],[20240918,7909.41,7910.85,7912.82,7909.97,7912.53,8048139,804814848.0,1311],[20240918,7912.53,7913.64,7913.64,7911.54,7912.13,5576612,557662208.0,1312],[20240918,7912.13,7912.43,7912.92,7911.5,7911.8,5916742,591675392.0,1313],[20240918,7911.8,7912.18,7912.18,7910.18,7910.66,5665250,566525952.0,1314],[20240918,7910.66,7910.87,7920.33,7910.87,7920.33,10881421,1088143360.0,1315],[20240918,7920.33,7920.42,7936.18,7920.3,7936.18,14663342,1466335232.0,1316],[20240918,7936.18,7935.8,7935.8,7926.57,7926.72,9596426,959643648.0,1317],[20240918,7926.72,7927.11,7930.81,7927.11,7929.68,5445703,544571392.0,1318],[20240918,7929.68,7929.23,7930.97,7926.54,7926.65,6195274,619528192.0,1319],[20240918,7926.65,7926.44,7926.44,7923.18,7924.49,5929688,592969728.0,1320],[20240918,7924.49,7924.44,7932.57,7924.44,7930.18,7113596,711360512.0,1321],[20240918,7930.18,7930.31,7930.8,7929.11,7929.11,5384264,538427392.0,1322],[20240918,7929.11,7929.71,7932.62,7929.09,7932.06,5472901,547291136.0,1323],[20240918,7932.06,7931.75,7934.71,7931.75,7934.29,5873325,587333632.0,1324],[20240918,7934.29,7933.63,7933.63,7928.32,7928.63,6717102,671711232.0,1325],[20240918,7928.63,7928.57,7929.18,7927.89,7928.29,5251226,525123584.0,1326],[20240918,7928.29,7928.05,7928.07,7926.13,7926.89,4945336,494534656.0,1327],[20240918,7926.89,7926.78,7927.14,7925.91,7926.38,4616512,461651968.0,1328],[20240918,7926.38,7925.79,7926.37,7924.61,7925.8,5213379,521338880.0,1329],[20240918,7925.8,7925.87,7927.19,7924.84,7927.19,4718416,471842816.0,1330],[20240918,7927.19,7926.37,7927.21,7925.7,7927.21,4822622,482263040.0,1331],[20240918,7927.21,7926.39,7926.56,7924.41,7924.84,5270887,527089664.0,1332],[20240918,7924.84,7924.65,7925.82,7923.92,7924.93,5039054,503906304.0,1333],[20240918,7924.93,7924.03,7924.88,7922.43,7923.09,4933704,493371392.0,1334],[20240918,7923.09,7922.52,7922.82,7920.07,7920.95,5808937,580894720.0,1335],[20240918,7920.95,7920.02,7927.01,7919.31,7926.61,6475604,647561216.0,1336],[20240918,7926.61,7927.07,7932.08,7927.07,7930.81,7376064,737607680.0,1337],[20240918,7930.81,7931.36,7933.33,7931.21,7933.33,4925184,492519424.0,1338],[20240918,7933.33,7932.97,7934.2,7932.97,7934.15,4481672,448167936.0,1339],[20240918,7934.15,7934.57,7934.87,7933.26,7933.26,4661732,466173952.0,1340],[20240918,7933.26,7932.9,7937.53,7932.73,7937.06,5135064,513507328.0,1341],[20240918,7937.06,7936.7,7938.6,7936.7,7938.31,5398354,539836416.0,1342],[20240918,7938.31,7938.16,7938.81,7935.51,7936.18,4489699,448970752.0,1343],[20240918,7936.18,7936.43,7943.15,7936.43,7943.15,5392291,539230208.0,1344],[20240918,7943.15,7943.28,7960.93,7943.28,7960.09,16877967,1687797760.0,1345],[20240918,7960.09,7961.3,7975.12,7961.3,7974.37,15849218,1584922624.0,1346],[20240918,7974.37,7975.01,7975.05,7963.32,7963.32,12447406,1244741632.0,1347],[20240918,7963.32,7961.91,7962.91,7960.28,7962.91,7006276,700628992.0,1348],[20240918,7962.91,7962.6,7972.26,7962.6,7971.96,9199770,919977984.0,1349],[20240918,7971.96,7972.31,7972.74,7964.08,7964.08,10345339,1034534912.0,1350],[20240918,7964.08,7963.92,7969.5,7962.98,7966.86,7658692,765870080.0,1351],[20240918,7966.86,7966.72,7966.72,7963.37,7963.65,7109829,710983680.0,1352],[20240918,7963.65,7963.27,7964.73,7962.87,7963.98,7159307,715931648.0,1353],[20240918,7963.98,7964.69,7976.76,7964.69,7975.8,11525479,1152548864.0,1354],[20240918,7975.8,7975.81,7976.15,7972.48,7972.77,8281285,828129280.0,1355],[20240918,7972.77,7973.43,7975.9,7973.29,7975.9,6727590,672759808.0,1356],[20240918,7975.9,7975.64,7979.95,7975.49,7979.95,8075009,807501824.0,1357],[20240918,7979.95,7980.27,7987.17,7980.27,7987.17,10183632,1018363904.0,1358],[20240918,7987.17,7987.73,7995.94,7987.25,7995.94,12933847,1293385728.0,1359],[20240918,7995.94,7997.03,8011.47,7996.69,8011.47,16911722,1691172864.0,1400],[20240918,8011.47,8012.54,8017.38,8012.54,8015.65,20619909,2061991936.0,1401],[20240918,8015.65,8016.23,8016.23,8008.94,8010.96,14604690,1460469760.0,1402],[20240918,8010.96,8010.5,8011.25,8002.96,8006.73,13087693,1308770304.0,1403],[20240918,8006.73,8007.52,8007.52,8003.18,8003.22,8874876,887488512.0,1404],[20240918,8003.22,8002.35,8002.86,7997.03,7997.3,8108597,810860544.0,1405],[20240918,7997.3,7996.8,7999.54,7996.37,7999.54,7128341,712835072.0,1406],[20240918,7999.54,7998.36,7999.13,7992.34,7992.34,7645584,764559360.0,1407],[20240918,7992.34,7991.75,7991.75,7988.65,7990.12,7954911,795492352.0,1408],[20240918,7990.12,7990.25,7995.31,7990.25,7995.31,5697032,569704448.0,1409],[20240918,7995.31,7994.71,8003.15,7994.71,8002.94,9356732,935673856.0,1410],[20240918,8002.94,8002.89,8008.91,8002.89,8008.86,9801390,980140032.0,1411],[20240918,8008.86,8008.62,8009.36,8005.47,8006.29,7352311,735232000.0,1412],[20240918,8006.29,8005.37,8006.39,8003.67,8003.69,7057071,705708032.0,1413],[20240918,8003.69,8003.18,8005.22,8002.63,8003.57,6707274,670728192.0,1414],[20240918,8003.57,8002.51,8002.51,7994.85,7995.5,8902728,890273792.0,1415],[20240918,7995.5,7994.87,7995.77,7991.98,7991.98,6365831,636583936.0,1416],[20240918,7991.98,7991.41,7991.41,7988.68,7989.07,6256875,625688576.0,1417],[20240918,7989.07,7989.08,7989.66,7988.75,7989.42,5440300,544030720.0,1418],[20240918,7989.42,7988.51,7988.51,7983.33,7984.01,6835233,683524096.0,1419],[20240918,7984.01,7983.46,7983.46,7982.08,7982.3,5784197,578420736.0,1420],[20240918,7982.3,7982.33,7982.49,7979.0,7979.56,6726441,672645120.0,1421],[20240918,7979.56,7979.41,7979.41,7977.93,7977.93,5789114,578912256.0,1422],[20240918,7977.93,7978.05,7978.54,7977.6,7977.6,5894136,589414400.0,1423],[20240918,7977.6,7977.35,7977.7,7976.3,7976.3,6007677,600768512.0,1424],[20240918,7976.3,7976.35,7977.2,7975.4,7977.05,5899378,589938688.0,1425],[20240918,7977.05,7977.05,7978.24,7977.05,7977.3,5550724,555073536.0,1426],[20240918,7977.3,7977.41,7978.27,7976.87,7977.18,5813361,581337088.0,1427],[20240918,7977.18,7977.68,7978.34,7976.55,7976.85,5987849,598786048.0,1428],[20240918,7976.85,7976.57,7977.4,7976.34,7976.89,5581527,558153728.0,1429],[20240918,7976.89,7976.6,7981.8,7976.45,7981.56,6517544,651755520.0,1430],[20240918,7981.56,7981.05,7984.96,7980.45,7983.96,8021928,802193408.0,1431],[20240918,7983.96,7984.0,7984.62,7982.66,7983.62,6473965,647397376.0,1432],[20240918,7983.62,7983.57,7984.42,7983.51,7983.6,5243853,524386304.0,1433],[20240918,7983.6,7983.57,7988.71,7983.57,7988.3,6620111,662011904.0,1434],[20240918,7988.3,7989.0,7994.09,7989.0,7992.99,8513445,851345408.0,1435],[20240918,7992.99,7993.02,7993.02,7989.63,7989.67,7021024,702103552.0,1436],[20240918,7989.67,7989.3,7989.82,7987.77,7988.04,6545723,654573568.0,1437],[20240918,7988.04,7987.47,7987.76,7984.8,7984.8,7079352,707936256.0,1438],[20240918,7984.8,7984.64,7985.3,7982.23,7982.45,6421206,642121728.0,1439],[20240918,7982.45,7982.84,7983.79,7982.2,7982.26,6611097,661110784.0,1440],[20240918,7982.26,7982.05,7983.27,7981.65,7982.23,7370167,737017856.0,1441],[20240918,7982.23,7982.14,7982.62,7980.71,7981.74,7301846,730185728.0,1442],[20240918,7981.74,7981.6,7981.74,7979.88,7979.88,8215584,821559296.0,1443],[20240918,7979.88,7979.9,7980.4,7978.71,7978.83,8485921,848592896.0,1444],[20240918,7978.83,7978.36,7979.71,7978.22,7978.82,8874382,887439360.0,1445],[20240918,7978.82,7978.66,7979.92,7977.98,7977.98,8933694,893370368.0,1446],[20240918,7977.98,7978.44,7979.09,7977.96,7978.52,8987599,898760704.0,1447],[20240918,7978.52,7978.61,7979.4,7978.33,7979.0,9312493,931250176.0,1448],[20240918,7979.0,7978.36,7979.25,7978.36,7978.81,9289393,928940032.0,1449],[20240918,7978.81,7978.95,7982.13,7978.95,7982.13,10625016,1062502400.0,1450],[20240918,7982.13,7981.77,7982.88,7981.33,7982.4,11182071,1118208000.0,1451],[20240918,7982.4,7982.9,7984.44,7982.23,7984.09,12488529,1248854016.0,1452],[20240918,7984.09,7983.82,7987.53,7983.68,7987.46,13214669,1321467904.0,1453],[20240918,7987.46,7987.31,7987.5,7986.34,7987.33,13074587,1307459584.0,1454],[20240918,7987.33,7987.61,7988.26,7986.81,7988.18,14816041,1481605120.0,1455],[20240918,7988.18,7987.9,7989.03,7987.0,7988.94,17607385,1760739328.0,1456],[20240918,7988.94,7987.63,7991.43,7987.63,7991.43,20673158,2067316736.0,1457],[20240918,7991.43,7991.31,7991.31,7991.31,7991.31,1471774,147177472.0,1458],[20240918,7991.31,7991.31,7991.31,7991.31,7991.31,0,0.0,1459],[20240918,7991.31,7992.3,7992.3,7992.25,7992.25,32204553,3220455424.0,1500]],"symbol":"399001.sz","name":"399001.sz","ver":2/*暴露外部用的方法*/};exports.SZ_399001_M1_KLINE=SZ_399001_M1_KLINE;