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

@@ -0,0 +1 @@

+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_399005_M1_KLINE={"data":[[20240614,5792.77,5792.77,5792.77,5779.32,5786.11,16302093,1630210432.0,931],[20240614,5786.11,5783.55,5783.55,5777.64,5782.4,7159656,715966528.0,932],[20240614,5782.4,5782.62,5785.07,5781.93,5781.93,6779942,677995200.0,933],[20240614,5781.93,5781.13,5782.91,5779.68,5782.44,7278250,727826112.0,934],[20240614,5782.44,5781.61,5784.23,5779.5,5783.99,5891473,589148160.0,935],[20240614,5783.99,5783.68,5790.63,5782.52,5787.86,6199017,619902784.0,936],[20240614,5787.86,5787.8,5787.99,5783.35,5783.35,5279233,527924256.0,937],[20240614,5783.35,5783.39,5784.35,5780.75,5783.59,4707653,470766624.0,938],[20240614,5783.59,5783.94,5787.97,5783.93,5785.99,4999232,499924224.0,939],[20240614,5785.99,5785.38,5785.85,5783.58,5785.85,4274045,427405472.0,940],[20240614,5785.85,5785.6,5786.53,5778.19,5778.19,4892162,489217024.0,941],[20240614,5778.19,5778.64,5778.93,5774.05,5774.05,5176017,517602912.0,942],[20240614,5774.05,5773.99,5775.07,5772.36,5774.45,5223623,522363232.0,943],[20240614,5774.45,5774.48,5774.48,5769.19,5770.45,5267588,526759808.0,944],[20240614,5770.45,5771.34,5774.66,5770.39,5772.91,4546754,454676576.0,945],[20240614,5772.91,5771.97,5777.42,5771.04,5777.42,3998796,399880480.0,946],[20240614,5777.42,5777.75,5778.19,5776.6,5777.12,3624685,362469632.0,947],[20240614,5777.12,5776.75,5779.65,5775.97,5779.65,3857067,385707648.0,948],[20240614,5779.65,5778.98,5778.98,5772.92,5772.92,3853013,385302208.0,949],[20240614,5772.92,5774.73,5778.15,5774.73,5778.15,3853729,385374176.0,950],[20240614,5778.15,5777.64,5783.07,5777.64,5783.07,4202717,420272416.0,951],[20240614,5783.07,5784.36,5790.19,5784.36,5788.83,3754821,375483232.0,952],[20240614,5788.83,5788.65,5795.21,5788.65,5794.4,3913729,391373792.0,953],[20240614,5794.4,5794.47,5796.46,5793.59,5796.46,3810914,381092352.0,954],[20240614,5796.46,5796.31,5796.47,5792.52,5793.42,3260621,326063136.0,955],[20240614,5793.42,5792.34,5792.41,5789.38,5789.77,2838659,283866944.0,956],[20240614,5789.77,5789.47,5792.78,5787.91,5791.79,3127913,312792032.0,957],[20240614,5791.79,5790.48,5790.5,5786.43,5786.48,3057725,305773760.0,958],[20240614,5786.48,5785.7,5785.72,5781.41,5781.41,3870861,387087040.0,959],[20240614,5781.41,5781.59,5782.83,5780.34,5782.75,3705690,370569952.0,1000],[20240614,5782.75,5783.02,5786.67,5782.28,5782.28,3697432,369744480.0,1001],[20240614,5782.28,5781.67,5782.16,5779.67,5782.16,3603885,360389824.0,1002],[20240614,5782.16,5781.96,5785.41,5780.32,5785.41,2902011,290202176.0,1003],[20240614,5785.41,5786.12,5790.74,5786.08,5788.4,3089861,308987136.0,1004],[20240614,5788.4,5788.64,5789.23,5786.96,5787.05,3036709,303671808.0,1005],[20240614,5787.05,5787.64,5789.2,5787.09,5788.18,2476210,247622016.0,1006],[20240614,5788.18,5788.13,5790.22,5786.77,5789.13,3052096,305210528.0,1007],[20240614,5789.13,5789.43,5795.11,5789.43,5795.06,3877716,387772672.0,1008],[20240614,5795.06,5794.97,5795.38,5793.35,5793.35,3386024,338603424.0,1009],[20240614,5793.35,5793.63,5796.5,5793.63,5795.37,3398015,339802400.0,1010],[20240614,5795.37,5794.59,5796.79,5793.25,5796.79,3417442,341745120.0,1011],[20240614,5796.79,5798.0,5803.59,5798.0,5802.28,3445882,344589280.0,1012],[20240614,5802.28,5801.69,5802.58,5798.95,5798.95,2796077,279608768.0,1013],[20240614,5798.95,5799.43,5801.0,5798.68,5798.68,2504536,250454656.0,1014],[20240614,5798.68,5798.14,5801.03,5796.53,5801.03,3209319,320932832.0,1015],[20240614,5801.03,5801.25,5801.44,5796.83,5797.3,3088215,308822496.0,1016],[20240614,5797.3,5796.96,5797.68,5796.51,5796.98,3006502,300651232.0,1017],[20240614,5796.98,5797.49,5798.85,5797.2,5797.2,2973532,297354400.0,1018],[20240614,5797.2,5796.99,5796.99,5793.29,5793.56,2636308,263631808.0,1019],[20240614,5793.56,5792.8,5792.8,5786.98,5786.98,3580646,358065696.0,1020],[20240614,5786.98,5787.16,5789.54,5786.47,5788.22,2860055,286006368.0,1021],[20240614,5788.22,5788.5,5794.5,5788.25,5794.5,3376718,337672800.0,1022],[20240614,5794.5,5794.13,5794.43,5788.87,5788.87,3161221,316123008.0,1023],[20240614,5788.87,5788.96,5788.96,5784.81,5784.81,2283980,228399024.0,1024],[20240614,5784.81,5784.33,5784.87,5783.66,5784.66,2648168,264818048.0,1025],[20240614,5784.66,5785.0,5786.54,5784.37,5784.37,2144619,214462944.0,1026],[20240614,5784.37,5784.3,5788.6,5783.72,5787.52,2603771,260378192.0,1027],[20240614,5787.52,5786.72,5787.88,5784.77,5785.24,2428457,242846640.0,1028],[20240614,5785.24,5785.21,5785.59,5783.99,5784.42,2309612,230962336.0,1029],[20240614,5784.42,5784.05,5785.29,5783.78,5784.72,1837945,183795504.0,1030],[20240614,5784.72,5784.63,5790.15,5784.63,5789.18,2573918,257392848.0,1031],[20240614,5789.18,5788.76,5788.99,5786.88,5786.88,2387234,238724416.0,1032],[20240614,5786.88,5787.96,5793.98,5787.96,5793.72,2512100,251210960.0,1033],[20240614,5793.72,5792.87,5792.87,5788.9,5790.49,2100829,210084032.0,1034],[20240614,5790.49,5789.63,5790.6,5788.4,5788.4,1654685,165469536.0,1035],[20240614,5788.4,5788.49,5788.49,5787.13,5787.41,1602831,160283952.0,1036],[20240614,5787.41,5786.63,5786.63,5782.18,5785.74,2252895,225290480.0,1037],[20240614,5785.74,5785.94,5785.94,5783.2,5783.24,1481435,148144208.0,1038],[20240614,5783.24,5783.05,5784.36,5782.02,5784.23,1774340,177434976.0,1039],[20240614,5784.23,5785.48,5785.92,5783.57,5784.09,1763287,176329584.0,1040],[20240614,5784.09,5783.61,5783.92,5782.05,5782.57,1619652,161966192.0,1041],[20240614,5782.57,5782.61,5782.99,5781.53,5782.23,1654035,165404336.0,1042],[20240614,5782.23,5782.77,5782.88,5781.19,5781.48,1508469,150847888.0,1043],[20240614,5781.48,5781.3,5785.49,5781.3,5784.7,1738955,173896384.0,1044],[20240614,5784.7,5784.85,5786.28,5784.85,5784.99,2010363,201037296.0,1045],[20240614,5784.99,5784.45,5784.45,5780.75,5780.86,1868798,186880736.0,1046],[20240614,5780.86,5780.75,5784.53,5780.75,5784.53,1500738,150074528.0,1047],[20240614,5784.53,5783.91,5788.28,5783.85,5787.26,2059958,205996864.0,1048],[20240614,5787.26,5787.85,5788.74,5786.79,5786.79,1560242,156025200.0,1049],[20240614,5786.79,5786.2,5786.84,5783.92,5786.84,1794155,179416704.0,1050],[20240614,5786.84,5786.94,5788.84,5786.63,5788.67,1345417,134542656.0,1051],[20240614,5788.67,5788.45,5788.45,5787.09,5787.39,1391258,139126960.0,1052],[20240614,5787.39,5786.97,5788.3,5786.36,5786.74,1344882,134489456.0,1053],[20240614,5786.74,5786.12,5787.5,5784.09,5787.5,1710935,171094640.0,1054],[20240614,5787.5,5786.8,5791.39,5786.21,5791.11,1565037,156504480.0,1055],[20240614,5791.11,5790.77,5791.41,5789.47,5789.47,1644526,164453664.0,1056],[20240614,5789.47,5790.07,5791.38,5789.65,5790.49,1398577,139858672.0,1057],[20240614,5790.49,5790.4,5792.29,5790.33,5792.28,2016942,201695168.0,1058],[20240614,5792.28,5792.05,5792.36,5790.42,5792.18,1755824,175583264.0,1059],[20240614,5792.18,5791.48,5792.77,5791.11,5791.31,1773319,177332960.0,1100],[20240614,5791.31,5791.41,5795.33,5791.4,5794.85,1927857,192786560.0,1101],[20240614,5794.85,5794.36,5797.76,5794.25,5797.76,1951990,195200128.0,1102],[20240614,5797.76,5798.13,5799.04,5797.4,5797.77,1793882,179389312.0,1103],[20240614,5797.77,5797.82,5797.99,5795.89,5796.38,1455814,145582528.0,1104],[20240614,5796.38,5796.09,5800.53,5796.09,5800.53,2131801,213181008.0,1105],[20240614,5800.53,5799.64,5800.06,5798.84,5799.74,2119314,211932272.0,1106],[20240614,5799.74,5799.73,5803.33,5799.5,5802.2,2319971,231998064.0,1107],[20240614,5802.2,5801.13,5806.07,5801.13,5805.4,3233917,323392672.0,1108],[20240614,5805.4,5805.13,5805.13,5799.41,5799.41,2334291,233430240.0,1109],[20240614,5799.41,5799.73,5799.85,5798.29,5798.68,2082448,208245824.0,1110],[20240614,5798.68,5798.19,5804.1,5798.19,5803.63,2584996,258500528.0,1111],[20240614,5803.63,5804.24,5806.65,5804.24,5804.55,2779307,277931680.0,1112],[20240614,5804.55,5804.28,5808.88,5804.18,5807.45,2567755,256776576.0,1113],[20240614,5807.45,5807.83,5813.16,5807.83,5812.67,2437833,243784272.0,1114],[20240614,5812.67,5813.78,5814.48,5810.66,5812.47,2097185,209719440.0,1115],[20240614,5812.47,5812.27,5821.02,5812.27,5821.02,3142140,314215136.0,1116],[20240614,5821.02,5822.1,5827.75,5822.1,5826.59,3857662,385767200.0,1117],[20240614,5826.59,5826.46,5827.73,5825.67,5827.08,3004543,300455232.0,1118],[20240614,5827.08,5827.44,5827.44,5823.39,5824.33,2284389,228439840.0,1119],[20240614,5824.33,5824.09,5825.97,5823.33,5823.9,2188230,218824048.0,1120],[20240614,5823.9,5823.1,5823.1,5817.67,5817.86,2347459,234746848.0,1121],[20240614,5817.86,5817.18,5817.49,5814.78,5814.78,1777973,177798208.0,1122],[20240614,5814.78,5814.38,5815.06,5813.33,5814.42,1653670,165368000.0,1123],[20240614,5814.42,5813.86,5813.86,5807.97,5808.44,2067413,206742064.0,1124],[20240614,5808.44,5807.85,5808.43,5807.64,5807.64,1496582,149659488.0,1125],[20240614,5807.64,5807.41,5807.41,5803.87,5805.96,1553532,155354032.0,1126],[20240614,5805.96,5805.92,5807.9,5805.92,5807.08,1314810,131481952.0,1127],[20240614,5807.08,5807.07,5807.29,5805.19,5806.65,1437328,143733616.0,1128],[20240614,5806.65,5806.51,5807.39,5805.89,5806.42,1155138,115514864.0,1129],[20240614,5806.42,5806.77,5807.35,5806.21,5806.81,1381889,138189888.0,1130],[20240614,5806.81,5806.44,5806.44,5802.3,5805.1,3554191,355420256.0,1301],[20240614,5805.1,5805.17,5805.56,5802.54,5803.36,2038806,203881776.0,1302],[20240614,5803.36,5803.33,5805.01,5803.2,5804.19,1735218,173522944.0,1303],[20240614,5804.19,5804.15,5808.1,5803.12,5806.92,1942006,194201568.0,1304],[20240614,5806.92,5806.8,5810.89,5806.1,5808.33,2111442,211145360.0,1305],[20240614,5808.33,5808.17,5808.55,5806.4,5806.4,1975044,197505328.0,1306],[20240614,5806.4,5805.97,5806.31,5804.27,5804.27,1848251,184825936.0,1307],[20240614,5804.27,5804.73,5805.39,5804.18,5804.4,1732548,173255536.0,1308],[20240614,5804.4,5804.48,5810.48,5803.83,5809.3,2579769,257977824.0,1309],[20240614,5809.3,5809.3,5809.3,5805.29,5805.4,1677592,167760224.0,1310],[20240614,5805.4,5804.79,5807.36,5804.52,5806.2,1607622,160763488.0,1311],[20240614,5806.2,5805.91,5805.91,5804.08,5804.5,1555279,155528928.0,1312],[20240614,5804.5,5804.23,5806.92,5804.23,5805.51,1975869,197587904.0,1313],[20240614,5805.51,5805.3,5809.81,5804.87,5809.66,1820846,182085648.0,1314],[20240614,5809.66,5809.75,5812.52,5809.75,5812.33,1711293,171130480.0,1315],[20240614,5812.33,5812.1,5814.42,5811.64,5814.1,1566303,156631520.0,1316],[20240614,5814.1,5813.82,5820.45,5813.82,5819.79,2313317,231332640.0,1317],[20240614,5819.79,5820.21,5821.73,5820.12,5821.62,1821970,182197952.0,1318],[20240614,5821.62,5820.77,5822.27,5819.53,5821.4,2386930,238693936.0,1319],[20240614,5821.4,5820.72,5824.09,5820.72,5821.74,2282357,228236576.0,1320],[20240614,5821.74,5821.99,5826.84,5821.99,5823.7,2473285,247329456.0,1321],[20240614,5823.7,5823.57,5824.7,5820.74,5820.88,1819470,181947840.0,1322],[20240614,5820.88,5820.57,5820.57,5818.02,5818.69,2036050,203605920.0,1323],[20240614,5818.69,5818.34,5819.81,5818.16,5819.65,1599241,159925024.0,1324],[20240614,5819.65,5819.82,5820.81,5817.26,5817.26,1936228,193623776.0,1325],[20240614,5817.26,5817.16,5817.73,5812.79,5813.4,2066994,206700112.0,1326],[20240614,5813.4,5812.82,5819.92,5812.82,5819.92,2034950,203495744.0,1327],[20240614,5819.92,5820.81,5825.05,5820.81,5824.39,2256992,225700128.0,1328],[20240614,5824.39,5824.79,5826.66,5824.79,5826.0,1797357,179736752.0,1329],[20240614,5826.0,5826.5,5827.03,5824.83,5825.62,1680735,168074416.0,1330],[20240614,5825.62,5825.32,5829.12,5824.53,5829.12,2239996,224000704.0,1331],[20240614,5829.12,5829.03,5829.81,5827.05,5829.81,2770660,277067008.0,1332],[20240614,5829.81,5829.45,5830.88,5828.36,5828.36,2269558,226956928.0,1333],[20240614,5828.36,5828.68,5828.68,5822.98,5822.98,2076338,207634816.0,1334],[20240614,5822.98,5823.21,5823.88,5821.03,5821.03,1706662,170667248.0,1335],[20240614,5821.03,5821.16,5824.75,5820.49,5824.7,2280819,228083104.0,1336],[20240614,5824.7,5824.63,5832.33,5824.63,5832.33,2796173,279618336.0,1337],[20240614,5832.33,5831.96,5833.01,5831.24,5833.01,2471977,247198608.0,1338],[20240614,5833.01,5832.95,5836.55,5832.95,5835.83,2347363,234737360.0,1339],[20240614,5835.83,5835.89,5838.27,5834.89,5838.27,3059125,305913536.0,1340],[20240614,5838.27,5838.8,5842.96,5838.8,5842.7,3450895,345090624.0,1341],[20240614,5842.7,5842.81,5843.36,5841.37,5843.36,2859842,285985120.0,1342],[20240614,5843.36,5843.29,5846.45,5843.29,5843.89,3462466,346247648.0,1343],[20240614,5843.89,5843.02,5843.13,5841.64,5842.11,2416771,241678000.0,1344],[20240614,5842.11,5841.82,5848.48,5841.61,5848.48,3000630,300064224.0,1345],[20240614,5848.48,5848.32,5852.06,5848.32,5849.04,3341951,334196064.0,1346],[20240614,5849.04,5848.96,5848.96,5845.95,5845.95,2630797,263080704.0,1347],[20240614,5845.95,5845.75,5846.08,5843.34,5843.74,2129495,212950624.0,1348],[20240614,5843.74,5843.9,5848.52,5843.31,5847.72,2435848,243585888.0,1349],[20240614,5847.72,5847.29,5847.29,5842.64,5842.83,2079777,207978544.0,1350],[20240614,5842.83,5842.38,5842.89,5840.79,5841.68,1956969,195697952.0,1351],[20240614,5841.68,5840.71,5840.84,5837.79,5838.24,1926735,192674272.0,1352],[20240614,5838.24,5837.67,5837.67,5832.75,5833.07,2165641,216564960.0,1353],[20240614,5833.07,5832.82,5836.9,5832.82,5836.9,2006453,200646464.0,1354],[20240614,5836.9,5836.02,5836.93,5835.53,5835.53,1827927,182793984.0,1355],[20240614,5835.53,5835.44,5835.44,5833.11,5833.11,1643429,164343824.0,1356],[20240614,5833.11,5832.75,5834.65,5832.33,5834.23,1770544,177055360.0,1357],[20240614,5834.23,5834.26,5834.91,5833.65,5833.65,1600705,160071520.0,1358],[20240614,5833.65,5833.67,5838.69,5833.57,5838.66,2005088,200509808.0,1359],[20240614,5838.66,5837.98,5839.27,5837.49,5837.49,1694472,169448048.0,1400],[20240614,5837.49,5837.08,5837.08,5835.09,5836.65,2244172,224418352.0,1401],[20240614,5836.65,5837.63,5837.92,5835.62,5837.9,1985741,198575120.0,1402],[20240614,5837.9,5837.74,5837.77,5836.38,5837.44,1815809,181581904.0,1403],[20240614,5837.44,5837.03,5837.03,5831.05,5831.05,2270585,227059440.0,1404],[20240614,5831.05,5830.85,5832.68,5830.67,5832.68,1809491,180950064.0,1405],[20240614,5832.68,5832.33,5833.46,5832.33,5833.36,1697349,169736032.0,1406],[20240614,5833.36,5832.61,5837.19,5832.61,5837.14,1902908,190291488.0,1407],[20240614,5837.14,5837.53,5840.05,5836.97,5840.05,1716346,171635488.0,1408],[20240614,5840.05,5838.92,5840.44,5838.92,5839.54,1570333,157034112.0,1409],[20240614,5839.54,5839.99,5840.25,5839.34,5839.83,1657682,165769120.0,1410],[20240614,5839.83,5839.9,5841.24,5839.51,5839.96,1561745,156175456.0,1411],[20240614,5839.96,5839.84,5842.02,5839.68,5841.98,1877936,187794576.0,1412],[20240614,5841.98,5842.57,5842.88,5838.6,5838.72,2064018,206402560.0,1413],[20240614,5838.72,5837.62,5838.48,5835.28,5835.77,1888906,188891472.0,1414],[20240614,5835.77,5835.64,5835.73,5835.07,5835.08,1544546,154455664.0,1415],[20240614,5835.08,5835.41,5836.22,5834.98,5835.48,1591907,159191632.0,1416],[20240614,5835.48,5835.26,5838.52,5835.26,5838.28,1918743,191875152.0,1417],[20240614,5838.28,5838.64,5838.69,5837.65,5838.22,1473751,147376272.0,1418],[20240614,5838.22,5838.2,5838.92,5836.93,5836.93,1659891,165990048.0,1419],[20240614,5836.93,5836.65,5839.77,5836.58,5839.04,2050455,205046624.0,1420],[20240614,5839.04,5838.94,5839.38,5837.98,5839.03,2115590,211560096.0,1421],[20240614,5839.03,5839.52,5841.69,5839.52,5841.0,1798963,179896960.0,1422],[20240614,5841.0,5841.33,5841.34,5839.64,5839.72,1822759,182276976.0,1423],[20240614,5839.72,5839.6,5840.35,5839.36,5839.36,1914922,191492944.0,1424],[20240614,5839.36,5839.57,5839.57,5836.65,5837.5,1895219,189523104.0,1425],[20240614,5837.5,5836.43,5837.02,5835.18,5835.46,1747789,174779856.0,1426],[20240614,5835.46,5835.46,5835.7,5832.49,5832.49,1942027,194203760.0,1427],[20240614,5832.49,5832.46,5835.48,5832.46,5835.48,1863927,186393488.0,1428],[20240614,5835.48,5835.55,5836.18,5834.81,5834.88,1586225,158623280.0,1429],[20240614,5834.88,5835.16,5836.75,5834.77,5836.7,1690947,169095792.0,1430],[20240614,5836.7,5836.92,5839.59,5836.92,5839.2,2222883,222289360.0,1431],[20240614,5839.2,5839.96,5842.25,5839.11,5841.74,1984380,198438880.0,1432],[20240614,5841.74,5841.82,5843.23,5840.86,5843.23,2225041,222505136.0,1433],[20240614,5843.23,5843.74,5843.74,5841.71,5843.05,1886051,188606320.0,1434],[20240614,5843.05,5842.66,5846.77,5842.66,5846.45,2543287,254329568.0,1435],[20240614,5846.45,5845.75,5846.48,5845.09,5846.11,2147716,214772640.0,1436],[20240614,5846.11,5846.16,5848.45,5846.04,5847.92,2236812,223682144.0,1437],[20240614,5847.92,5848.63,5849.86,5848.25,5849.86,2482972,248298112.0,1438],[20240614,5849.86,5850.3,5852.02,5849.56,5851.55,2539807,253981776.0,1439],[20240614,5851.55,5851.47,5852.48,5851.22,5852.25,2363159,236316752.0,1440],[20240614,5852.25,5851.89,5852.36,5850.98,5852.33,2419269,241928096.0,1441],[20240614,5852.33,5851.61,5852.05,5850.95,5851.55,2196660,219667120.0,1442],[20240614,5851.55,5851.52,5852.0,5849.95,5850.12,2402301,240231152.0,1443],[20240614,5850.12,5849.81,5849.81,5848.03,5848.24,2386103,238611232.0,1444],[20240614,5848.24,5848.6,5848.75,5847.72,5847.72,2407319,240732800.0,1445],[20240614,5847.72,5847.94,5847.94,5846.56,5846.65,2651195,265120672.0,1446],[20240614,5846.65,5846.41,5846.96,5846.22,5846.43,2418843,241885168.0,1447],[20240614,5846.43,5846.72,5846.72,5844.56,5844.83,2372341,237235200.0,1448],[20240614,5844.83,5845.01,5846.01,5844.5,5846.01,2457702,245771104.0,1449],[20240614,5846.01,5845.44,5846.23,5845.06,5846.12,2466129,246613712.0,1450],[20240614,5846.12,5846.06,5846.53,5844.86,5845.83,2797743,279775392.0,1451],[20240614,5845.83,5845.46,5845.91,5844.89,5845.07,2840117,284012480.0,1452],[20240614,5845.07,5845.02,5845.55,5844.53,5844.74,2719892,271990368.0,1453],[20240614,5844.74,5844.81,5846.51,5844.81,5846.04,3209874,320988224.0,1454],[20240614,5846.04,5846.34,5846.34,5844.73,5845.07,3397185,339719360.0,1455],[20240614,5845.07,5844.78,5847.75,5844.78,5847.24,3938902,393891296.0,1456],[20240614,5847.24,5846.61,5848.74,5846.61,5848.22,3653523,365353280.0,1457],[20240614,5848.22,5848.33,5848.33,5848.33,5848.33,117230,11723039.0,1458],[20240614,5848.33,5848.33,5848.33,5848.33,5848.33,0,0.0,1459],[20240614,5848.33,5841.79,5841.79,5841.79,5841.79,15754919,1575491968.0,1500],[20240617,5841.79,5821.74,5841.14,5816.44,5835.59,19441179,1944118912.0,931],[20240617,5835.59,5835.01,5840.22,5834.11,5840.22,8576313,857632192.0,932],[20240617,5840.22,5840.65,5843.19,5837.33,5843.19,8414257,841426880.0,933],[20240617,5843.19,5842.6,5842.6,5837.46,5838.11,8048558,804856960.0,934],[20240617,5838.11,5838.32,5842.44,5837.24,5842.44,6717718,671772544.0,935],[20240617,5842.44,5843.27,5843.88,5840.45,5843.55,7293797,729380544.0,936],[20240617,5843.55,5844.91,5847.88,5844.75,5844.78,6317627,631763712.0,937],[20240617,5844.78,5845.13,5849.44,5844.4,5849.09,6281947,628195456.0,938],[20240617,5849.09,5848.69,5848.69,5841.65,5843.5,6973733,697374272.0,939],[20240617,5843.5,5842.08,5842.66,5840.0,5842.36,6751164,675117504.0,940],[20240617,5842.36,5840.89,5843.75,5840.82,5842.97,5585862,558587264.0,941],[20240617,5842.97,5842.25,5845.64,5842.25,5845.64,4583123,458313280.0,942],[20240617,5845.64,5845.29,5846.09,5842.0,5843.25,5071206,507121280.0,943],[20240617,5843.25,5842.94,5845.08,5842.94,5843.37,5279247,527925792.0,944],[20240617,5843.37,5843.27,5843.35,5838.91,5839.04,5110916,511092800.0,945],[20240617,5839.04,5838.91,5838.91,5835.42,5835.42,4810084,481009152.0,946],[20240617,5835.42,5835.38,5838.4,5835.38,5838.03,4204916,420492480.0,947],[20240617,5838.03,5838.15,5838.44,5833.09,5834.57,4733275,473328544.0,948],[20240617,5834.57,5835.5,5840.15,5834.86,5840.15,3833732,383374240.0,949],[20240617,5840.15,5839.75,5841.14,5835.91,5841.14,3909708,390971584.0,950],[20240617,5841.14,5841.43,5841.43,5838.22,5838.69,4623255,462326528.0,951],[20240617,5838.69,5837.83,5840.12,5836.9,5838.39,3737042,373705056.0,952],[20240617,5838.39,5837.42,5838.98,5835.53,5838.98,3719141,371915328.0,953],[20240617,5838.98,5838.83,5848.87,5838.83,5848.3,4730315,473032384.0,954],[20240617,5848.3,5849.37,5850.83,5848.03,5850.58,3302803,330281184.0,955],[20240617,5850.58,5850.13,5853.11,5850.13,5852.65,3926764,392677376.0,956],[20240617,5852.65,5852.58,5855.33,5851.83,5855.33,3966687,396669920.0,957],[20240617,5855.33,5855.12,5856.41,5853.84,5856.26,3598186,359819680.0,958],[20240617,5856.26,5856.15,5865.89,5856.15,5865.89,4582442,458245440.0,959],[20240617,5865.89,5865.75,5871.2,5865.75,5869.9,4727874,472788448.0,1000],[20240617,5869.9,5869.74,5869.74,5864.45,5866.21,3927670,392767808.0,1001],[20240617,5866.21,5866.03,5870.07,5865.81,5869.9,4486546,448655616.0,1002],[20240617,5869.9,5869.33,5869.91,5866.09,5869.91,4096381,409639200.0,1003],[20240617,5869.91,5869.74,5870.28,5867.29,5869.03,3919725,391973536.0,1004],[20240617,5869.03,5869.27,5870.64,5866.71,5870.64,3897372,389738080.0,1005],[20240617,5870.64,5870.07,5870.07,5867.17,5867.67,4421556,442156736.0,1006],[20240617,5867.67,5867.68,5871.2,5867.68,5870.67,4554899,455490912.0,1007],[20240617,5870.67,5871.12,5875.61,5869.63,5869.63,4376540,437655072.0,1008],[20240617,5869.63,5868.67,5873.09,5868.29,5872.41,3352657,335266816.0,1009],[20240617,5872.41,5872.16,5872.47,5870.84,5871.37,3631919,363193120.0,1010],[20240617,5871.37,5871.27,5871.96,5868.67,5870.32,3794704,379471424.0,1011],[20240617,5870.32,5871.44,5877.42,5871.44,5876.68,4464997,446500736.0,1012],[20240617,5876.68,5877.0,5877.0,5870.59,5873.18,3825314,382532384.0,1013],[20240617,5873.18,5872.88,5875.24,5871.61,5874.78,3679647,367965888.0,1014],[20240617,5874.78,5875.15,5876.43,5873.98,5875.41,3203039,320305056.0,1015],[20240617,5875.41,5875.2,5878.75,5875.2,5877.74,3267680,326769088.0,1016],[20240617,5877.74,5878.02,5878.02,5875.65,5877.88,3232408,323241824.0,1017],[20240617,5877.88,5878.5,5880.07,5878.32,5879.75,3096341,309635168.0,1018],[20240617,5879.75,5879.8,5882.25,5879.42,5882.25,3275363,327537152.0,1019],[20240617,5882.25,5882.07,5884.89,5882.07,5884.89,4060181,406018976.0,1020],[20240617,5884.89,5884.85,5890.32,5884.33,5889.87,5337372,533738208.0,1021],[20240617,5889.87,5889.24,5890.97,5889.01,5890.39,4837242,483725216.0,1022],[20240617,5890.39,5891.44,5895.05,5891.39,5895.05,4743427,474343616.0,1023],[20240617,5895.05,5895.29,5897.48,5895.29,5897.18,7423516,742352640.0,1024],[20240617,5897.18,5896.77,5897.99,5893.96,5895.14,4417647,441765664.0,1025],[20240617,5895.14,5894.15,5898.75,5893.46,5898.75,4097524,409753344.0,1026],[20240617,5898.75,5899.0,5902.65,5899.0,5901.75,4188781,418879040.0,1027],[20240617,5901.75,5901.4,5903.78,5901.12,5903.66,4216881,421689184.0,1028],[20240617,5903.66,5903.33,5905.36,5903.11,5904.62,3424966,342497664.0,1029],[20240617,5904.62,5905.13,5905.13,5897.8,5897.8,3677348,367735744.0,1030],[20240617,5897.8,5897.43,5899.35,5896.61,5899.35,2972135,297214400.0,1031],[20240617,5899.35,5899.3,5900.1,5896.69,5896.69,2896168,289617664.0,1032],[20240617,5896.69,5897.29,5900.14,5897.29,5899.58,2566812,256682080.0,1033],[20240617,5899.58,5899.57,5900.78,5898.4,5898.4,3146004,314601376.0,1034],[20240617,5898.4,5898.34,5898.4,5894.59,5894.6,3184611,318462144.0,1035],[20240617,5894.6,5894.45,5894.45,5887.41,5888.95,3340766,334077696.0,1036],[20240617,5888.95,5889.25,5890.62,5889.25,5890.35,2644848,264485728.0,1037],[20240617,5890.35,5890.74,5893.59,5890.19,5893.53,2635802,263581088.0,1038],[20240617,5893.53,5894.3,5897.1,5892.84,5896.43,3221722,322173216.0,1039],[20240617,5896.43,5896.23,5897.13,5894.55,5895.18,3622196,362220672.0,1040],[20240617,5895.18,5895.83,5898.76,5895.83,5896.39,2845035,284504640.0,1041],[20240617,5896.39,5896.8,5896.8,5892.82,5893.11,2292326,229233408.0,1042],[20240617,5893.11,5892.71,5894.62,5892.44,5894.62,2399858,239986864.0,1043],[20240617,5894.62,5894.3,5894.43,5892.02,5892.02,1990032,199004112.0,1044],[20240617,5892.02,5891.98,5892.46,5887.73,5887.73,2035878,203588864.0,1045],[20240617,5887.73,5887.98,5888.47,5885.27,5886.97,3061555,306156384.0,1046],[20240617,5886.97,5887.44,5890.71,5887.04,5888.95,2538785,253879488.0,1047],[20240617,5888.95,5889.39,5889.43,5884.26,5884.52,2342810,234281888.0,1048],[20240617,5884.52,5884.26,5890.25,5884.26,5890.25,2686484,268649376.0,1049],[20240617,5890.25,5890.15,5892.32,5889.23,5891.86,2251940,225195104.0,1050],[20240617,5891.86,5892.04,5896.26,5892.04,5896.26,3541122,354113184.0,1051],[20240617,5896.26,5896.63,5897.77,5894.77,5895.23,2873767,287377664.0,1052],[20240617,5895.23,5896.12,5896.81,5895.31,5896.15,2209933,220994176.0,1053],[20240617,5896.15,5895.84,5895.88,5892.0,5892.05,1972992,197300144.0,1054],[20240617,5892.05,5892.7,5895.17,5892.7,5894.86,2213710,221371904.0,1055],[20240617,5894.86,5894.44,5895.49,5893.96,5893.96,2671463,267147424.0,1056],[20240617,5893.96,5893.74,5894.35,5888.86,5889.0,2404427,240443408.0,1057],[20240617,5889.0,5889.02,5892.03,5888.94,5891.79,2084866,208487584.0,1058],[20240617,5891.79,5892.31,5896.97,5892.31,5896.97,3099118,309912800.0,1059],[20240617,5896.97,5896.82,5900.6,5896.82,5900.6,3080779,308078912.0,1100],[20240617,5900.6,5900.51,5900.92,5898.75,5899.71,2432981,243299136.0,1101],[20240617,5899.71,5899.32,5905.12,5899.32,5904.66,3094319,309432896.0,1102],[20240617,5904.66,5904.57,5906.08,5899.48,5899.48,2768607,276861568.0,1103],[20240617,5899.48,5898.41,5898.71,5894.68,5894.68,1818791,181880144.0,1104],[20240617,5894.68,5894.13,5896.0,5893.83,5896.0,1853885,185389568.0,1105],[20240617,5896.0,5895.5,5896.56,5895.21,5895.49,1493599,149360768.0,1106],[20240617,5895.49,5894.87,5895.3,5892.73,5892.73,1972901,197291184.0,1107],[20240617,5892.73,5892.27,5892.68,5890.87,5892.36,1732655,173266544.0,1108],[20240617,5892.36,5892.73,5892.73,5891.15,5892.19,1533790,153380016.0,1109],[20240617,5892.19,5892.77,5893.79,5891.02,5891.57,1466684,146669568.0,1110],[20240617,5891.57,5890.12,5890.12,5885.79,5886.39,1834119,183413008.0,1111],[20240617,5886.39,5885.71,5885.71,5882.09,5882.09,1981029,198103776.0,1112],[20240617,5882.09,5882.59,5883.4,5882.06,5882.48,1871038,187104944.0,1113],[20240617,5882.48,5883.18,5884.89,5882.43,5882.89,1704749,170475984.0,1114],[20240617,5882.89,5883.75,5885.04,5882.88,5884.7,1616960,161696992.0,1115],[20240617,5884.7,5884.37,5888.7,5883.19,5887.2,1757453,175746080.0,1116],[20240617,5887.2,5888.54,5889.34,5887.55,5889.29,1701076,170108560.0,1117],[20240617,5889.29,5889.48,5892.29,5888.86,5892.28,1890198,189020880.0,1118],[20240617,5892.28,5892.56,5896.23,5892.56,5895.42,2118929,211893952.0,1119],[20240617,5895.42,5896.47,5896.47,5893.22,5894.3,1854536,185454592.0,1120],[20240617,5894.3,5893.97,5895.44,5893.11,5895.44,1504695,150470416.0,1121],[20240617,5895.44,5895.35,5900.27,5895.35,5899.57,3925258,392526752.0,1122],[20240617,5899.57,5900.84,5901.67,5898.79,5900.02,1807580,180759040.0,1123],[20240617,5900.02,5899.91,5903.32,5899.91,5903.06,1997805,199781488.0,1124],[20240617,5903.06,5903.84,5904.69,5902.74,5903.77,2446447,244645648.0,1125],[20240617,5903.77,5903.63,5903.63,5900.02,5900.45,2273472,227348416.0,1126],[20240617,5900.45,5900.49,5901.53,5899.88,5900.11,1653951,165396000.0,1127],[20240617,5900.11,5899.91,5902.25,5898.95,5902.25,1878093,187810384.0,1128],[20240617,5902.25,5902.11,5903.53,5902.07,5902.67,1922398,192240784.0,1129],[20240617,5902.67,5902.48,5906.04,5902.48,5904.38,2518537,251854736.0,1130],[20240617,5904.38,5904.46,5904.46,5895.57,5896.24,5607042,560705216.0,1301],[20240617,5896.24,5896.69,5898.25,5895.13,5898.12,2850106,285011488.0,1302],[20240617,5898.12,5898.03,5900.87,5898.03,5900.78,4707818,470783104.0,1303],[20240617,5900.78,5901.38,5903.6,5900.23,5901.38,3481946,348195552.0,1304],[20240617,5901.38,5901.06,5903.15,5901.06,5901.17,1965783,196579296.0,1305],[20240617,5901.17,5901.19,5901.19,5898.28,5898.28,2101783,210179264.0,1306],[20240617,5898.28,5899.02,5901.1,5897.82,5901.01,2886791,288680160.0,1307],[20240617,5901.01,5900.66,5900.66,5897.73,5899.75,2146597,214660816.0,1308],[20240617,5899.75,5899.56,5901.47,5899.56,5900.8,1887278,188728624.0,1309],[20240617,5900.8,5901.14,5904.87,5901.14,5903.42,2576217,257622912.0,1310],[20240617,5903.42,5902.79,5902.79,5900.28,5900.98,2248949,224896032.0,1311],[20240617,5900.98,5901.51,5901.51,5900.39,5901.29,1763031,176304080.0,1312],[20240617,5901.29,5901.18,5902.92,5900.88,5902.21,1671572,167158176.0,1313],[20240617,5902.21,5902.3,5902.78,5900.22,5900.22,1506208,150622064.0,1314],[20240617,5900.22,5899.97,5901.08,5899.31,5900.83,1558599,155860816.0,1315],[20240617,5900.83,5900.96,5902.57,5900.51,5902.39,2023795,202380384.0,1316],[20240617,5902.39,5902.98,5905.72,5902.98,5905.72,1750414,175042544.0,1317],[20240617,5905.72,5905.74,5906.13,5903.18,5903.62,1762749,176275968.0,1318],[20240617,5903.62,5903.5,5903.89,5902.35,5903.89,1610806,161081536.0,1319],[20240617,5903.89,5903.79,5906.32,5903.67,5906.23,1520764,152077632.0,1320],[20240617,5906.23,5906.43,5906.74,5905.8,5905.8,1403762,140376816.0,1321],[20240617,5905.8,5905.96,5906.43,5902.93,5902.93,1372450,137246000.0,1322],[20240617,5902.93,5903.95,5906.12,5903.22,5905.66,1770142,177015408.0,1323],[20240617,5905.66,5905.89,5906.4,5904.99,5904.99,2181619,218162736.0,1324],[20240617,5904.99,5905.75,5905.75,5903.06,5903.06,2441298,244130592.0,1325],[20240617,5903.06,5903.12,5903.12,5901.42,5901.42,1806381,180638832.0,1326],[20240617,5901.42,5901.56,5902.56,5901.32,5901.5,1636021,163603072.0,1327],[20240617,5901.5,5901.9,5901.9,5900.41,5900.51,1592428,159243904.0,1328],[20240617,5900.51,5900.48,5903.62,5900.48,5903.39,1827183,182719328.0,1329],[20240617,5903.39,5903.41,5903.82,5902.5,5903.6,1706535,170654560.0,1330],[20240617,5903.6,5903.84,5904.52,5903.43,5903.78,1632649,163265872.0,1331],[20240617,5903.78,5904.34,5904.34,5900.15,5900.15,1571656,157166656.0,1332],[20240617,5900.15,5900.18,5901.15,5899.87,5901.15,1410357,141036704.0,1333],[20240617,5901.15,5901.7,5902.71,5901.57,5902.71,1444916,144492736.0,1334],[20240617,5902.71,5902.89,5904.94,5902.89,5904.03,1572173,157218208.0,1335],[20240617,5904.03,5904.49,5904.93,5904.01,5904.18,1547130,154714000.0,1336],[20240617,5904.18,5904.46,5907.54,5904.35,5907.02,1822491,182250000.0,1337],[20240617,5907.02,5907.21,5907.64,5905.74,5906.55,1590566,159057424.0,1338],[20240617,5906.55,5906.59,5908.32,5906.59,5907.86,1459464,145947488.0,1339],[20240617,5907.86,5907.51,5908.65,5905.74,5906.55,1711074,171108320.0,1340],[20240617,5906.55,5906.04,5906.49,5905.24,5905.28,1614880,161488848.0,1341],[20240617,5905.28,5905.2,5908.1,5904.71,5906.73,1681011,168102064.0,1342],[20240617,5906.73,5907.04,5907.21,5905.5,5906.57,1398663,139867440.0,1343],[20240617,5906.57,5906.23,5906.62,5905.0,5905.3,1462484,146249328.0,1344],[20240617,5905.3,5905.27,5905.27,5902.92,5902.92,1481197,148120672.0,1345],[20240617,5902.92,5902.51,5902.92,5900.09,5900.38,2268258,226826832.0,1346],[20240617,5900.38,5900.26,5900.85,5899.42,5900.17,1524745,152475248.0,1347],[20240617,5900.17,5900.22,5901.04,5898.96,5901.04,1754504,175451328.0,1348],[20240617,5901.04,5900.34,5901.15,5900.31,5900.92,1273235,127324504.0,1349],[20240617,5900.92,5901.0,5902.7,5901.0,5901.74,1446635,144664272.0,1350],[20240617,5901.74,5901.1,5902.6,5901.1,5902.6,1323328,132333776.0,1351],[20240617,5902.6,5902.38,5902.4,5898.92,5899.84,2056561,205657200.0,1352],[20240617,5899.84,5899.93,5901.56,5899.9,5900.83,2077027,207703744.0,1353],[20240617,5900.83,5900.67,5901.45,5900.15,5901.45,1463645,146365488.0,1354],[20240617,5901.45,5901.78,5902.53,5901.02,5902.05,1206766,120677496.0,1355],[20240617,5902.05,5901.57,5901.57,5900.09,5900.11,1124199,112420952.0,1356],[20240617,5900.11,5900.36,5900.36,5898.21,5898.27,1796363,179637152.0,1357],[20240617,5898.27,5898.46,5898.87,5896.96,5896.96,1286689,128669936.0,1358],[20240617,5896.96,5897.28,5897.28,5895.47,5895.47,1463814,146382256.0,1359],[20240617,5895.47,5895.13,5895.13,5892.76,5892.8,1662560,166257024.0,1400],[20240617,5892.8,5892.44,5893.22,5891.46,5892.08,1738743,173875280.0,1401],[20240617,5892.08,5891.82,5892.99,5891.4,5892.18,1628552,162856352.0,1402],[20240617,5892.18,5892.7,5893.22,5892.25,5893.22,1584864,158487536.0,1403],[20240617,5893.22,5892.97,5895.77,5892.97,5895.77,1703937,170394656.0,1404],[20240617,5895.77,5895.17,5896.53,5895.17,5895.81,1238909,123891824.0,1405],[20240617,5895.81,5896.25,5896.4,5895.1,5895.94,1216651,121666176.0,1406],[20240617,5895.94,5895.89,5895.89,5892.88,5892.88,1313250,131325960.0,1407],[20240617,5892.88,5892.8,5893.07,5891.17,5891.52,1491168,149117664.0,1408],[20240617,5891.52,5891.48,5892.89,5891.39,5891.39,1696812,169682224.0,1409],[20240617,5891.39,5891.52,5891.56,5890.58,5890.58,1568339,156834928.0,1410],[20240617,5890.58,5890.56,5890.56,5888.15,5888.22,1897131,189714032.0,1411],[20240617,5888.22,5888.12,5888.37,5886.8,5887.4,1539582,153959248.0,1412],[20240617,5887.4,5887.33,5891.19,5887.33,5890.93,1588190,158819952.0,1413],[20240617,5890.93,5891.05,5892.37,5890.35,5892.37,1157579,115759016.0,1414],[20240617,5892.37,5892.63,5894.56,5892.12,5894.56,1318631,131864192.0,1415],[20240617,5894.56,5894.14,5895.12,5893.94,5894.27,1277041,127705024.0,1416],[20240617,5894.27,5894.43,5895.21,5894.29,5895.01,1260067,126007728.0,1417],[20240617,5895.01,5894.52,5894.86,5893.93,5894.0,1090940,109095184.0,1418],[20240617,5894.0,5893.35,5894.38,5893.03,5893.03,1261562,126157304.0,1419],[20240617,5893.03,5893.38,5893.38,5890.66,5890.75,1444113,144412240.0,1420],[20240617,5890.75,5890.82,5891.89,5890.75,5891.66,1330440,133044960.0,1421],[20240617,5891.66,5891.12,5891.22,5888.83,5888.87,1490003,149001280.0,1422],[20240617,5888.87,5889.24,5890.04,5888.24,5888.82,1419806,141981760.0,1423],[20240617,5888.82,5889.11,5889.11,5888.21,5888.62,1271567,127157576.0,1424],[20240617,5888.62,5887.91,5889.64,5887.71,5889.64,1596710,159671952.0,1425],[20240617,5889.64,5890.16,5890.16,5888.93,5889.18,1737214,173722432.0,1426],[20240617,5889.18,5888.64,5889.52,5886.67,5886.78,1444653,144466176.0,1427],[20240617,5886.78,5886.95,5887.26,5885.65,5886.14,1595377,159538672.0,1428],[20240617,5886.14,5885.6,5886.09,5885.05,5885.1,1303570,130357992.0,1429],[20240617,5885.1,5885.29,5886.12,5884.25,5884.66,1331170,133118128.0,1430],[20240617,5884.66,5884.22,5887.43,5883.86,5886.97,1992385,199239200.0,1431],[20240617,5886.97,5887.3,5890.97,5887.3,5890.97,1892965,189297408.0,1432],[20240617,5890.97,5890.75,5891.32,5889.35,5890.01,1421005,142101568.0,1433],[20240617,5890.01,5889.29,5889.29,5887.01,5887.01,1580959,158097088.0,1434],[20240617,5887.01,5887.19,5889.6,5887.19,5888.21,1584012,158402000.0,1435],[20240617,5888.21,5887.56,5887.56,5886.44,5886.64,1546550,154656240.0,1436],[20240617,5886.64,5886.75,5888.25,5886.49,5887.73,1506509,150651680.0,1437],[20240617,5887.73,5887.26,5887.99,5886.54,5887.72,1420527,142053808.0,1438],[20240617,5887.72,5887.87,5890.17,5887.87,5889.71,1627808,162781712.0,1439],[20240617,5889.71,5889.84,5892.36,5889.84,5891.89,1450334,145034304.0,1440],[20240617,5891.89,5891.61,5891.75,5890.89,5891.67,1953783,195379376.0,1441],[20240617,5891.67,5891.39,5891.48,5890.63,5891.13,1814729,181474032.0,1442],[20240617,5891.13,5890.89,5891.81,5890.59,5891.1,1840874,184088336.0,1443],[20240617,5891.1,5891.07,5891.7,5890.49,5891.24,2079085,207909392.0,1444],[20240617,5891.24,5890.97,5891.27,5889.58,5889.88,1930208,193021920.0,1445],[20240617,5889.88,5889.9,5890.1,5888.25,5889.14,2318242,231825168.0,1446],[20240617,5889.14,5888.33,5890.35,5888.13,5890.35,2119789,211979872.0,1447],[20240617,5890.35,5890.03,5891.22,5890.03,5890.52,2144535,214454496.0,1448],[20240617,5890.52,5889.95,5891.4,5889.64,5891.26,2178040,217804896.0,1449],[20240617,5891.26,5891.0,5891.41,5890.08,5890.52,2050818,205082576.0,1450],[20240617,5890.52,5890.08,5890.74,5889.85,5889.88,2026896,202690736.0,1451],[20240617,5889.88,5890.27,5890.56,5889.07,5890.24,2334259,233426848.0,1452],[20240617,5890.24,5890.08,5890.98,5889.42,5890.11,2122344,212235216.0,1453],[20240617,5890.11,5889.81,5890.91,5889.81,5890.71,2154498,215450608.0,1454],[20240617,5890.71,5890.46,5891.11,5890.03,5890.27,2674019,267402992.0,1455],[20240617,5890.27,5890.3,5892.34,5890.3,5891.7,2955417,295542624.0,1456],[20240617,5891.7,5892.1,5893.22,5892.1,5893.22,3170258,317026528.0,1457],[20240617,5893.22,5893.47,5893.47,5893.47,5893.47,107137,10713781.0,1458],[20240617,5893.47,5893.47,5893.47,5893.47,5893.47,0,0.0,1459],[20240617,5893.47,5892.75,5892.75,5892.75,5892.75,5540965,554096512.0,1500],[20240618,5892.75,5899.79,5899.79,5889.53,5895.23,22388456,2238846464.0,931],[20240618,5895.23,5895.12,5900.76,5891.66,5900.76,9944977,994498496.0,932],[20240618,5900.76,5902.14,5904.65,5896.13,5899.06,10530780,1053079040.0,933],[20240618,5899.06,5898.78,5901.62,5898.78,5899.19,8933455,893346368.0,934],[20240618,5899.19,5899.05,5900.72,5896.73,5897.48,8821641,882164992.0,935],[20240618,5897.48,5897.01,5897.07,5891.71,5893.35,7516031,751604160.0,936],[20240618,5893.35,5894.21,5901.66,5894.21,5901.66,6673026,667303744.0,937],[20240618,5901.66,5902.29,5904.38,5899.94,5903.73,6809493,680950528.0,938],[20240618,5903.73,5904.01,5905.3,5901.91,5902.75,6033373,603338368.0,939],[20240618,5902.75,5902.81,5905.43,5902.66,5902.66,5431399,543141056.0,940],[20240618,5902.66,5904.09,5910.46,5903.86,5910.0,5724899,572490496.0,941],[20240618,5910.0,5910.22,5910.46,5906.14,5909.53,6037009,603701952.0,942],[20240618,5909.53,5909.12,5914.18,5908.56,5913.43,4786739,478674784.0,943],[20240618,5913.43,5913.95,5915.29,5912.15,5912.65,4988349,498836000.0,944],[20240618,5912.65,5913.22,5913.44,5910.22,5912.5,4824926,482493504.0,945],[20240618,5912.5,5913.3,5919.95,5913.15,5919.91,5379035,537904320.0,946],[20240618,5919.91,5920.05,5925.94,5920.05,5925.69,5405328,540533696.0,947],[20240618,5925.69,5926.09,5926.09,5922.06,5922.44,5575457,557546560.0,948],[20240618,5922.44,5922.96,5924.23,5922.16,5923.75,4607723,460773408.0,949],[20240618,5923.75,5923.55,5923.55,5920.72,5921.7,5193798,519380864.0,950],[20240618,5921.7,5920.89,5920.89,5916.02,5920.05,6534686,653469504.0,951],[20240618,5920.05,5919.48,5922.32,5919.01,5921.28,5299851,529986304.0,952],[20240618,5921.28,5921.25,5922.37,5919.78,5919.82,4857465,485747520.0,953],[20240618,5919.82,5918.35,5918.35,5914.85,5914.85,4696951,469695840.0,954],[20240618,5914.85,5915.7,5917.48,5915.22,5917.48,4259549,425955840.0,955],[20240618,5917.48,5917.48,5920.47,5917.48,5919.56,4467412,446742176.0,956],[20240618,5919.56,5919.36,5919.91,5912.96,5912.96,4389531,438953792.0,957],[20240618,5912.96,5912.72,5912.74,5909.31,5909.78,4549393,454940224.0,958],[20240618,5909.78,5909.03,5909.03,5906.92,5906.92,4202403,420241184.0,959],[20240618,5906.92,5907.65,5908.5,5906.46,5906.46,4387220,438722848.0,1000],[20240618,5906.46,5905.85,5905.85,5901.85,5903.39,5438847,543885568.0,1001],[20240618,5903.39,5902.26,5902.26,5900.34,5900.34,4361404,436141440.0,1002],[20240618,5900.34,5900.05,5900.05,5897.79,5898.47,4055101,405511008.0,1003],[20240618,5898.47,5898.33,5901.88,5898.21,5901.03,3706957,370696640.0,1004],[20240618,5901.03,5900.62,5901.14,5895.42,5895.78,4811626,481163520.0,1005],[20240618,5895.78,5895.33,5897.04,5894.14,5896.57,4094930,409494272.0,1006],[20240618,5896.57,5897.53,5902.76,5897.53,5902.25,3000121,300013184.0,1007],[20240618,5902.25,5902.54,5903.76,5901.69,5903.32,3257822,325783168.0,1008],[20240618,5903.32,5904.04,5904.47,5900.28,5901.5,3132069,313207904.0,1009],[20240618,5901.5,5900.8,5902.16,5900.55,5901.0,2933745,293375616.0,1010],[20240618,5901.0,5900.79,5904.35,5900.01,5904.35,3274070,327408032.0,1011],[20240618,5904.35,5905.36,5907.54,5905.36,5907.54,2685571,268557952.0,1012],[20240618,5907.54,5908.36,5908.64,5906.85,5908.04,2810984,281099680.0,1013],[20240618,5908.04,5908.58,5910.26,5907.17,5909.91,2409338,240934784.0,1014],[20240618,5909.91,5909.37,5909.81,5906.94,5909.81,2447328,244733616.0,1015],[20240618,5909.81,5910.76,5916.13,5910.76,5913.58,3344646,334465664.0,1016],[20240618,5913.58,5913.7,5917.51,5913.7,5917.29,2748090,274810336.0,1017],[20240618,5917.29,5917.53,5917.53,5912.36,5912.83,2445253,244526464.0,1018],[20240618,5912.83,5913.07,5918.46,5913.07,5918.44,3239457,323946624.0,1019],[20240618,5918.44,5918.53,5918.53,5915.31,5915.31,2507409,250741728.0,1020],[20240618,5915.31,5915.0,5916.85,5913.93,5914.62,3046937,304695136.0,1021],[20240618,5914.62,5914.95,5914.95,5910.25,5912.16,2640119,264013040.0,1022],[20240618,5912.16,5912.13,5914.23,5911.73,5914.23,1851300,185131104.0,1023],[20240618,5914.23,5914.16,5917.98,5913.72,5914.88,2379527,237953872.0,1024],[20240618,5914.88,5914.93,5914.93,5911.59,5911.59,1889212,188922144.0,1025],[20240618,5911.59,5911.22,5911.22,5907.37,5907.37,2049371,204937728.0,1026],[20240618,5907.37,5907.1,5908.21,5906.4,5906.51,2017231,201724112.0,1027],[20240618,5906.51,5906.18,5906.18,5903.74,5904.45,2000943,200095264.0,1028],[20240618,5904.45,5904.31,5904.62,5903.04,5903.18,2063469,206347920.0,1029],[20240618,5903.18,5903.09,5903.92,5902.34,5903.52,1890067,189007664.0,1030],[20240618,5903.52,5903.51,5903.89,5902.99,5903.58,1588697,158870592.0,1031],[20240618,5903.58,5902.76,5903.07,5900.91,5901.45,1868116,186812656.0,1032],[20240618,5901.45,5901.52,5902.16,5900.77,5901.67,1592720,159273136.0,1033],[20240618,5901.67,5901.82,5901.82,5900.28,5900.28,1622924,162293360.0,1034],[20240618,5900.28,5900.52,5904.23,5900.52,5903.45,1722939,172294768.0,1035],[20240618,5903.45,5903.83,5908.1,5903.81,5906.4,1816949,181695856.0,1036],[20240618,5906.4,5907.12,5909.98,5906.65,5909.15,1597110,159712080.0,1037],[20240618,5909.15,5908.78,5910.14,5908.78,5908.95,1559653,155966208.0,1038],[20240618,5908.95,5909.12,5911.34,5908.49,5910.93,1658359,165837056.0,1039],[20240618,5910.93,5911.76,5913.44,5910.92,5912.68,1324600,132461000.0,1040],[20240618,5912.68,5913.28,5915.72,5912.59,5912.62,2537563,253757552.0,1041],[20240618,5912.62,5912.05,5912.68,5908.05,5908.05,1788387,178839520.0,1042],[20240618,5908.05,5908.45,5909.86,5908.11,5908.11,1823991,182400176.0,1043],[20240618,5908.11,5908.68,5909.36,5907.14,5908.94,1714690,171470176.0,1044],[20240618,5908.94,5909.43,5911.06,5908.89,5909.73,1460577,146058688.0,1045],[20240618,5909.73,5909.73,5909.73,5906.58,5907.52,1571579,157158880.0,1046],[20240618,5907.52,5907.13,5908.54,5907.1,5907.93,1699592,169959920.0,1047],[20240618,5907.93,5907.6,5908.21,5905.93,5907.87,1445953,144596400.0,1048],[20240618,5907.87,5908.04,5910.04,5907.93,5908.61,1536745,153675312.0,1049],[20240618,5908.61,5908.81,5908.81,5906.93,5907.75,1269538,126954992.0,1050],[20240618,5907.75,5907.55,5908.06,5906.85,5906.97,1048717,104872800.0,1051],[20240618,5906.97,5907.08,5908.04,5906.53,5906.68,1501460,150147232.0,1052],[20240618,5906.68,5906.92,5908.9,5906.77,5908.7,1414912,141492176.0,1053],[20240618,5908.7,5908.46,5909.2,5907.58,5907.72,1112578,111258440.0,1054],[20240618,5907.72,5907.54,5908.81,5907.3,5907.3,1071597,107160816.0,1055],[20240618,5907.3,5907.44,5907.44,5904.04,5904.04,1394969,139497792.0,1056],[20240618,5904.04,5903.58,5903.97,5902.53,5902.73,1080715,108072544.0,1057],[20240618,5902.73,5902.29,5902.98,5901.41,5902.98,1202189,120219952.0,1058],[20240618,5902.98,5902.6,5904.29,5902.57,5903.01,1363395,136340576.0,1059],[20240618,5903.01,5903.64,5904.22,5903.2,5903.44,1069320,106932688.0,1100],[20240618,5903.44,5903.83,5903.83,5901.63,5902.4,1213125,121313440.0,1101],[20240618,5902.4,5902.01,5902.01,5900.54,5901.22,1101883,110189120.0,1102],[20240618,5901.22,5902.04,5902.04,5900.91,5901.86,1084518,108452576.0,1103],[20240618,5901.86,5901.63,5902.19,5901.31,5901.4,1061965,106197520.0,1104],[20240618,5901.4,5901.78,5902.28,5901.51,5901.53,1131914,113192416.0,1105],[20240618,5901.53,5901.82,5901.93,5900.82,5901.06,939397,93940792.0,1106],[20240618,5901.06,5900.72,5901.47,5900.29,5901.0,1207105,120711488.0,1107],[20240618,5901.0,5900.99,5902.94,5900.99,5902.77,995942,99595000.0,1108],[20240618,5902.77,5902.74,5905.31,5902.74,5904.86,1374421,137443088.0,1109],[20240618,5904.86,5905.09,5910.38,5905.01,5909.87,1890529,189053840.0,1110],[20240618,5909.87,5910.11,5914.05,5910.11,5913.92,1688998,168900704.0,1111],[20240618,5913.92,5914.46,5914.46,5913.31,5913.65,1629045,162905456.0,1112],[20240618,5913.65,5913.44,5915.7,5913.24,5914.37,2369468,236947856.0,1113],[20240618,5914.37,5915.14,5916.88,5914.8,5915.85,2030895,203090608.0,1114],[20240618,5915.85,5916.6,5916.6,5913.76,5913.76,2014282,201429152.0,1115],[20240618,5913.76,5913.41,5914.27,5912.64,5913.6,1784477,178448688.0,1116],[20240618,5913.6,5913.11,5914.02,5912.99,5913.05,1501168,150118032.0,1117],[20240618,5913.05,5912.58,5912.58,5909.83,5909.83,1544312,154432176.0,1118],[20240618,5909.83,5909.38,5909.38,5906.98,5907.33,1666785,166679632.0,1119],[20240618,5907.33,5907.2,5908.9,5906.63,5908.23,1318368,131837712.0,1120],[20240618,5908.23,5908.66,5908.96,5908.36,5908.55,1347320,134733024.0,1121],[20240618,5908.55,5908.97,5911.75,5908.56,5911.75,1428925,142893600.0,1122],[20240618,5911.75,5912.11,5912.97,5911.88,5911.98,1159678,115968912.0,1123],[20240618,5911.98,5911.99,5911.99,5910.67,5911.42,1118929,111894128.0,1124],[20240618,5911.42,5910.97,5912.11,5910.03,5910.25,1066713,106672352.0,1125],[20240618,5910.25,5910.31,5910.55,5908.52,5908.52,1156292,115630432.0,1126],[20240618,5908.52,5908.01,5908.86,5908.01,5908.7,1109039,110904992.0,1127],[20240618,5908.7,5908.68,5911.81,5908.68,5911.13,1185843,118585272.0,1128],[20240618,5911.13,5911.45,5911.65,5910.55,5911.65,1043058,104306776.0,1129],[20240618,5911.65,5911.76,5913.58,5911.76,5912.56,1721040,172105136.0,1130],[20240618,5912.56,5913.81,5915.1,5907.55,5907.71,4994151,499416160.0,1301],[20240618,5907.71,5908.5,5909.05,5906.43,5906.58,2226925,222693328.0,1302],[20240618,5906.58,5907.18,5907.4,5904.11,5904.58,1809394,180940192.0,1303],[20240618,5904.58,5904.79,5905.51,5902.62,5902.98,1691934,169194496.0,1304],[20240618,5902.98,5902.4,5903.46,5900.05,5900.05,2041652,204166160.0,1305],[20240618,5900.05,5899.58,5900.35,5898.24,5898.24,2009627,200963760.0,1306],[20240618,5898.24,5898.2,5898.2,5896.26,5896.79,1630639,163064928.0,1307],[20240618,5896.79,5896.69,5896.69,5894.39,5894.55,1930426,193043744.0,1308],[20240618,5894.55,5895.14,5895.82,5894.96,5895.34,1977444,197745488.0,1309],[20240618,5895.34,5894.97,5895.1,5894.23,5894.51,1441807,144181568.0,1310],[20240618,5894.51,5894.37,5895.72,5894.37,5895.72,1406618,140662784.0,1311],[20240618,5895.72,5895.48,5895.94,5894.81,5895.2,1501485,150149504.0,1312],[20240618,5895.2,5895.13,5895.47,5894.55,5894.77,1476192,147620144.0,1313],[20240618,5894.77,5895.3,5896.04,5894.51,5895.8,1323055,132306552.0,1314],[20240618,5895.8,5895.56,5895.75,5894.62,5894.65,1482405,148241456.0,1315],[20240618,5894.65,5894.5,5894.68,5892.73,5892.98,1534793,153480160.0,1316],[20240618,5892.98,5892.83,5893.85,5892.28,5893.85,1824504,182451392.0,1317],[20240618,5893.85,5893.55,5894.27,5893.42,5893.83,1386257,138626736.0,1318],[20240618,5893.83,5894.18,5894.34,5892.93,5893.23,1195917,119592696.0,1319],[20240618,5893.23,5893.11,5893.11,5892.06,5892.96,1280777,128078488.0,1320],[20240618,5892.96,5893.02,5893.02,5889.85,5890.13,1430384,143039488.0,1321],[20240618,5890.13,5890.05,5890.14,5889.0,5889.0,1306481,130648976.0,1322],[20240618,5889.0,5888.94,5889.69,5888.63,5888.63,1550363,155037216.0,1323],[20240618,5888.63,5889.04,5891.89,5889.04,5891.89,1672336,167234464.0,1324],[20240618,5891.89,5891.82,5894.52,5891.82,5894.52,1332002,133201008.0,1325],[20240618,5894.52,5894.18,5896.79,5894.18,5896.79,1226723,122673240.0,1326],[20240618,5896.79,5896.56,5898.4,5896.56,5898.32,1249921,124992944.0,1327],[20240618,5898.32,5897.65,5900.67,5897.65,5900.55,1284227,128423632.0,1328],[20240618,5900.55,5900.76,5901.88,5900.58,5901.57,1353114,135312368.0,1329],[20240618,5901.57,5901.85,5902.21,5901.08,5901.26,1264668,126467752.0,1330],[20240618,5901.26,5901.24,5903.01,5901.24,5901.35,1566483,156649424.0,1331],[20240618,5901.35,5901.7,5901.76,5900.51,5901.17,1331816,133182704.0,1332],[20240618,5901.17,5901.08,5901.08,5898.31,5898.92,1479623,147963104.0,1333],[20240618,5898.92,5898.45,5898.9,5896.91,5896.98,1459492,145950240.0,1334],[20240618,5896.98,5897.22,5898.12,5897.14,5897.94,1153129,115313824.0,1335],[20240618,5897.94,5897.8,5897.8,5896.02,5896.58,1638272,163828464.0,1336],[20240618,5896.58,5895.55,5896.16,5895.44,5896.12,1800484,180049504.0,1337],[20240618,5896.12,5895.41,5895.91,5892.79,5892.85,2008967,200897712.0,1338],[20240618,5892.85,5893.4,5893.4,5891.29,5891.84,1640349,164035936.0,1339],[20240618,5891.84,5891.55,5892.51,5891.55,5891.84,1329273,132928432.0,1340],[20240618,5891.84,5891.69,5892.32,5890.92,5891.1,1321105,132111656.0,1341],[20240618,5891.1,5891.79,5893.37,5891.79,5893.34,1157195,115720440.0,1342],[20240618,5893.34,5893.31,5893.47,5892.21,5892.78,1085933,108594472.0,1343],[20240618,5892.78,5892.52,5893.5,5892.48,5893.27,1041854,104186376.0,1344],[20240618,5893.27,5893.27,5893.74,5892.61,5892.74,1244122,124413368.0,1345],[20240618,5892.74,5892.68,5893.69,5892.09,5892.09,1159691,115970192.0,1346],[20240618,5892.09,5892.55,5894.02,5892.46,5893.29,1104990,110500120.0,1347],[20240618,5893.29,5893.4,5893.4,5891.9,5892.24,1189766,118977536.0,1348],[20240618,5892.24,5892.17,5893.19,5891.48,5891.48,1334186,133419552.0,1349],[20240618,5891.48,5891.62,5891.72,5891.12,5891.12,1269648,126965792.0,1350],[20240618,5891.12,5890.98,5891.48,5890.12,5890.12,1105969,110597888.0,1351],[20240618,5890.12,5890.08,5890.54,5888.85,5888.85,1634459,163446960.0,1352],[20240618,5888.85,5888.58,5888.68,5886.9,5887.08,1653321,165333312.0,1353],[20240618,5887.08,5887.09,5887.09,5885.56,5885.56,1870849,187085920.0,1354],[20240618,5885.56,5885.35,5886.45,5885.15,5886.22,1639296,163930704.0,1355],[20240618,5886.22,5886.27,5886.27,5884.55,5884.96,1452081,145209040.0,1356],[20240618,5884.96,5884.79,5884.98,5882.11,5882.11,1668430,166843824.0,1357],[20240618,5882.11,5882.29,5882.58,5878.9,5878.9,1975057,197506816.0,1358],[20240618,5878.9,5879.38,5879.38,5876.91,5877.72,2034410,203442160.0,1359],[20240618,5877.72,5877.24,5880.5,5877.24,5880.19,1805111,180512208.0,1400],[20240618,5880.19,5880.49,5880.98,5879.28,5880.27,1412875,141288464.0,1401],[20240618,5880.27,5880.07,5883.15,5880.07,5883.0,1297863,129787296.0,1402],[20240618,5883.0,5883.71,5885.08,5883.71,5885.02,1334864,133487296.0,1403],[20240618,5885.02,5885.01,5886.15,5884.36,5886.15,1196545,119655664.0,1404],[20240618,5886.15,5885.97,5887.2,5884.77,5885.37,1299606,129961632.0,1405],[20240618,5885.37,5885.48,5886.05,5884.39,5884.47,911513,91152344.0,1406],[20240618,5884.47,5884.6,5884.6,5881.55,5881.82,1728552,172856048.0,1407],[20240618,5881.82,5881.2,5883.65,5880.47,5883.65,1329897,132990848.0,1408],[20240618,5883.65,5883.65,5884.87,5883.01,5884.87,1044737,104474728.0,1409],[20240618,5884.87,5884.49,5885.78,5884.14,5885.78,974514,97452248.0,1410],[20240618,5885.78,5885.66,5889.38,5885.66,5889.38,1470869,147088064.0,1411],[20240618,5889.38,5889.01,5894.21,5889.01,5893.82,1739170,173918000.0,1412],[20240618,5893.82,5894.55,5896.22,5894.55,5895.8,1764609,176461936.0,1413],[20240618,5895.8,5895.99,5897.42,5895.99,5896.77,1638698,163870768.0,1414],[20240618,5896.77,5896.6,5896.6,5890.61,5890.67,2102320,210232784.0,1415],[20240618,5890.67,5890.41,5892.39,5890.41,5892.08,1286688,128669832.0,1416],[20240618,5892.08,5892.13,5892.79,5891.85,5892.12,1135559,113556864.0,1417],[20240618,5892.12,5892.21,5892.52,5891.32,5892.52,1096540,109655104.0,1418],[20240618,5892.52,5891.94,5892.44,5891.19,5891.28,945547,94555960.0,1419],[20240618,5891.28,5891.39,5892.1,5890.15,5891.46,1070585,107059240.0,1420],[20240618,5891.46,5890.92,5893.65,5890.92,5893.3,1355957,135596448.0,1421],[20240618,5893.3,5893.19,5893.19,5890.16,5890.55,1297710,129771992.0,1422],[20240618,5890.55,5890.34,5891.57,5890.34,5891.34,995114,99512424.0,1423],[20240618,5891.34,5890.81,5891.77,5890.6,5891.41,1119405,111941624.0,1424],[20240618,5891.41,5891.6,5892.02,5891.11,5891.52,1103360,110337072.0,1425],[20240618,5891.52,5891.77,5892.26,5891.17,5891.71,1181070,118108096.0,1426],[20240618,5891.71,5891.57,5893.26,5891.57,5892.86,1130162,113017152.0,1427],[20240618,5892.86,5892.62,5893.64,5892.33,5893.47,1405851,140585968.0,1428],[20240618,5893.47,5893.63,5894.64,5893.33,5894.06,1154325,115433296.0,1429],[20240618,5894.06,5894.28,5894.28,5893.03,5893.25,1340128,134013712.0,1430],[20240618,5893.25,5893.56,5895.16,5893.56,5894.48,1540635,154064448.0,1431],[20240618,5894.48,5894.14,5894.14,5891.81,5892.92,1991571,199157984.0,1432],[20240618,5892.92,5892.29,5893.82,5892.29,5892.82,1313970,131397912.0,1433],[20240618,5892.82,5893.09,5894.32,5892.76,5894.32,1390368,139037648.0,1434],[20240618,5894.32,5893.83,5896.28,5893.71,5896.28,1431915,143192528.0,1435],[20240618,5896.28,5895.97,5898.78,5895.97,5898.45,1930726,193073664.0,1436],[20240618,5898.45,5898.55,5898.96,5897.67,5898.27,1669527,166953744.0,1437],[20240618,5898.27,5898.42,5898.91,5897.66,5897.66,1426373,142638400.0,1438],[20240618,5897.66,5898.38,5899.23,5898.05,5898.46,1592427,159243632.0,1439],[20240618,5898.46,5897.56,5899.73,5897.56,5899.55,1745382,174538912.0,1440],[20240618,5899.55,5900.01,5900.53,5898.86,5900.39,1789246,178925696.0,1441],[20240618,5900.39,5900.23,5900.63,5898.93,5900.14,1780123,178013488.0,1442],[20240618,5900.14,5900.04,5900.88,5899.62,5900.25,1744235,174424384.0,1443],[20240618,5900.25,5900.61,5901.95,5900.52,5901.71,1844553,184456112.0,1444],[20240618,5901.71,5901.81,5902.5,5901.17,5902.5,1962332,196234448.0,1445],[20240618,5902.5,5902.97,5904.03,5902.89,5903.36,2164247,216425856.0,1446],[20240618,5903.36,5903.39,5904.03,5902.77,5904.03,2192445,219245680.0,1447],[20240618,5904.03,5903.81,5903.81,5902.58,5903.45,2193077,219308704.0,1448],[20240618,5903.45,5903.16,5903.19,5902.16,5902.34,2199800,219980832.0,1449],[20240618,5902.34,5902.63,5903.89,5902.63,5903.03,2017764,201777408.0,1450],[20240618,5903.03,5903.66,5903.66,5902.41,5903.08,2354525,235453520.0,1451],[20240618,5903.08,5902.93,5905.18,5902.93,5905.18,2590733,259074496.0,1452],[20240618,5905.18,5904.83,5906.44,5904.83,5905.66,2328332,232834128.0,1453],[20240618,5905.66,5905.32,5906.4,5905.09,5906.15,2395040,239505008.0,1454],[20240618,5906.15,5906.24,5909.53,5906.24,5909.53,3688178,368818528.0,1455],[20240618,5909.53,5909.17,5910.77,5909.15,5910.13,3410386,341039744.0,1456],[20240618,5910.13,5909.65,5911.03,5909.25,5911.03,3445006,344501728.0,1457],[20240618,5911.03,5910.59,5910.59,5910.59,5910.59,115259,11525980.0,1458],[20240618,5910.59,5910.59,5910.59,5910.59,5910.59,0,0.0,1459],[20240618,5910.59,5909.73,5909.73,5909.73,5909.73,7789479,778947904.0,1500],[20240619,5909.73,5908.76,5912.72,5905.54,5905.54,15293036,1529304832.0,931],[20240619,5905.54,5904.01,5904.01,5897.18,5897.65,7322870,732288320.0,932],[20240619,5897.65,5898.44,5903.13,5897.89,5903.13,6634446,663445696.0,933],[20240619,5903.13,5904.3,5905.56,5903.34,5904.85,5912164,591217472.0,934],[20240619,5904.85,5904.34,5904.34,5900.98,5901.32,5706630,570663936.0,935],[20240619,5901.32,5901.24,5902.4,5900.24,5901.24,4867172,486718240.0,936],[20240619,5901.24,5901.1,5901.54,5897.01,5898.19,4957077,495708576.0,937],[20240619,5898.19,5897.97,5897.97,5892.2,5892.2,4205579,420558848.0,938],[20240619,5892.2,5891.47,5891.47,5883.33,5883.33,4604133,460414304.0,939],[20240619,5883.33,5882.74,5882.74,5880.13,5880.13,5001694,500170240.0,940],[20240619,5880.13,5880.98,5882.63,5879.16,5882.04,4126876,412688640.0,941],[20240619,5882.04,5881.59,5881.61,5880.48,5880.48,3901624,390163392.0,942],[20240619,5880.48,5879.94,5881.7,5878.43,5881.37,3642043,364205440.0,943],[20240619,5881.37,5881.32,5881.32,5874.37,5874.69,4679705,467971424.0,944],[20240619,5874.69,5874.98,5882.74,5873.93,5882.07,4330377,433038592.0,945],[20240619,5882.07,5882.11,5882.11,5878.36,5879.72,3618013,361802368.0,946],[20240619,5879.72,5879.89,5880.06,5875.0,5875.08,4306261,430627200.0,947],[20240619,5875.08,5875.21,5876.22,5872.4,5872.4,3652841,365285248.0,948],[20240619,5872.4,5872.24,5873.23,5868.13,5873.23,4459946,445995200.0,949],[20240619,5873.23,5874.02,5881.45,5874.02,5881.45,2935964,293597248.0,950],[20240619,5881.45,5880.93,5880.93,5875.39,5876.45,3307317,330732800.0,951],[20240619,5876.45,5877.45,5881.54,5877.38,5880.02,2696236,269624704.0,952],[20240619,5880.02,5879.61,5879.61,5875.05,5875.05,2884898,288490752.0,953],[20240619,5875.05,5875.2,5875.2,5872.72,5872.92,3236259,323626752.0,954],[20240619,5872.92,5872.0,5872.0,5866.41,5866.53,4019358,401936896.0,955],[20240619,5866.53,5866.37,5866.37,5862.46,5863.24,3604686,360469472.0,956],[20240619,5863.24,5863.31,5867.0,5863.31,5866.19,2648187,264819536.0,957],[20240619,5866.19,5866.43,5867.82,5866.43,5867.61,2148816,214882624.0,958],[20240619,5867.61,5867.38,5867.9,5865.94,5866.23,2267566,226757520.0,959],[20240619,5866.23,5866.02,5868.39,5866.02,5867.27,2018734,201874352.0,1000],[20240619,5867.27,5866.37,5866.37,5863.08,5864.73,2509507,250951792.0,1001],[20240619,5864.73,5864.71,5865.19,5859.46,5860.61,3087278,308728864.0,1002],[20240619,5860.61,5860.41,5860.64,5858.47,5858.52,2594799,259480832.0,1003],[20240619,5858.52,5858.8,5858.8,5855.85,5855.95,3515183,351519232.0,1004],[20240619,5855.95,5856.12,5856.18,5854.32,5854.32,3452177,345218912.0,1005],[20240619,5854.32,5854.31,5854.31,5850.25,5850.86,4090060,409007168.0,1006],[20240619,5850.86,5851.44,5854.41,5850.67,5854.1,2935962,293597216.0,1007],[20240619,5854.1,5854.53,5858.55,5854.53,5856.48,2520721,252073088.0,1008],[20240619,5856.48,5856.66,5856.66,5852.59,5852.95,2314097,231410464.0,1009],[20240619,5852.95,5853.46,5857.91,5852.28,5857.02,2262176,226218688.0,1010],[20240619,5857.02,5857.8,5857.8,5853.81,5854.61,2362288,236229968.0,1011],[20240619,5854.61,5854.72,5855.68,5853.08,5853.08,1879710,187972240.0,1012],[20240619,5853.08,5853.12,5853.49,5852.17,5853.49,2181447,218145696.0,1013],[20240619,5853.49,5853.17,5853.17,5850.45,5850.45,2491869,249188032.0,1014],[20240619,5850.45,5850.91,5851.99,5850.34,5850.34,2234646,223465552.0,1015],[20240619,5850.34,5850.65,5850.65,5848.38,5849.57,2637659,263767104.0,1016],[20240619,5849.57,5849.73,5850.14,5847.23,5847.23,1888605,188861680.0,1017],[20240619,5847.23,5847.0,5848.02,5846.32,5848.02,2144901,214491168.0,1018],[20240619,5848.02,5848.07,5849.0,5846.44,5846.6,2211030,221104080.0,1019],[20240619,5846.6,5846.83,5846.83,5843.8,5845.55,2948244,294825248.0,1020],[20240619,5845.55,5845.25,5845.45,5844.26,5844.28,2384822,238483248.0,1021],[20240619,5844.28,5844.57,5844.57,5842.49,5842.63,3053270,305327968.0,1022],[20240619,5842.63,5842.86,5842.86,5840.14,5840.91,2855539,285555040.0,1023],[20240619,5840.91,5840.82,5846.08,5840.5,5845.85,2998094,299810336.0,1024],[20240619,5845.85,5845.99,5848.66,5845.94,5848.19,2142919,214293088.0,1025],[20240619,5848.19,5848.29,5848.29,5845.14,5845.72,1934358,193436640.0,1026],[20240619,5845.72,5845.51,5845.53,5843.48,5843.55,1711791,171179984.0,1027],[20240619,5843.55,5843.3,5843.47,5840.1,5840.25,2192691,219270048.0,1028],[20240619,5840.25,5839.95,5840.53,5839.11,5839.36,2450747,245075792.0,1029],[20240619,5839.36,5839.43,5843.7,5839.43,5843.07,2339863,233987216.0,1030],[20240619,5843.07,5842.92,5843.77,5842.62,5843.16,1526868,152687792.0,1031],[20240619,5843.16,5843.15,5847.86,5843.13,5847.86,1980734,198074176.0,1032],[20240619,5847.86,5848.34,5851.84,5847.91,5851.84,2026920,202692992.0,1033],[20240619,5851.84,5851.44,5856.02,5851.44,5856.02,1858012,185802320.0,1034],[20240619,5856.02,5855.79,5857.44,5854.8,5857.38,1831033,183104352.0,1035],[20240619,5857.38,5856.66,5857.7,5854.98,5855.55,2159878,215988624.0,1036],[20240619,5855.55,5855.7,5859.58,5855.7,5859.58,1921174,192118576.0,1037],[20240619,5859.58,5859.9,5862.64,5859.9,5862.2,1926532,192654256.0,1038],[20240619,5862.2,5862.09,5862.09,5858.39,5859.44,2006742,200675344.0,1039],[20240619,5859.44,5859.67,5860.23,5859.04,5859.05,1580184,158019376.0,1040],[20240619,5859.05,5859.28,5860.14,5858.13,5860.14,1701893,170190224.0,1041],[20240619,5860.14,5861.15,5861.15,5857.74,5857.74,1484724,148473488.0,1042],[20240619,5857.74,5858.14,5859.27,5858.0,5858.54,1320847,132085688.0,1043],[20240619,5858.54,5857.64,5857.64,5854.37,5854.37,1850043,185005536.0,1044],[20240619,5854.37,5854.39,5854.39,5853.5,5854.06,1473489,147349872.0,1045],[20240619,5854.06,5853.58,5854.62,5851.76,5854.39,1584890,158490048.0,1046],[20240619,5854.39,5854.29,5855.6,5853.61,5855.55,1483570,148357856.0,1047],[20240619,5855.55,5855.94,5857.11,5854.99,5855.8,1475997,147600832.0,1048],[20240619,5855.8,5855.43,5856.2,5853.01,5856.2,1866901,186691152.0,1049],[20240619,5856.2,5856.21,5859.37,5856.19,5859.37,1466380,146638960.0,1050],[20240619,5859.37,5859.76,5860.72,5857.64,5858.33,1591233,159124256.0,1051],[20240619,5858.33,5857.73,5858.35,5857.02,5857.02,1298711,129872352.0,1052],[20240619,5857.02,5856.19,5856.25,5854.75,5855.56,1625434,162544480.0,1053],[20240619,5855.56,5855.46,5855.93,5853.45,5853.87,1160324,116033408.0,1054],[20240619,5853.87,5853.83,5854.02,5852.68,5852.68,1078474,107848640.0,1055],[20240619,5852.68,5852.64,5852.76,5849.97,5851.12,1498488,149849936.0,1056],[20240619,5851.12,5851.49,5854.33,5851.45,5854.26,1261852,126186344.0,1057],[20240619,5854.26,5854.8,5858.75,5854.8,5858.0,1257681,125769160.0,1058],[20240619,5858.0,5858.25,5858.9,5857.48,5858.82,931840,93185208.0,1059],[20240619,5858.82,5858.9,5860.41,5857.79,5857.85,1108166,110817776.0,1100],[20240619,5857.85,5858.23,5860.09,5857.91,5859.61,1011995,101200672.0,1101],[20240619,5859.61,5859.57,5861.1,5859.36,5860.91,1184266,118427568.0,1102],[20240619,5860.91,5860.37,5860.37,5857.03,5857.38,1198098,119810968.0,1103],[20240619,5857.38,5856.98,5857.13,5855.93,5856.53,994430,99443896.0,1104],[20240619,5856.53,5856.46,5857.78,5856.46,5857.78,930899,93090872.0,1105],[20240619,5857.78,5857.85,5858.09,5857.23,5857.23,1153774,115378376.0,1106],[20240619,5857.23,5857.29,5857.97,5857.22,5857.97,1025701,102571008.0,1107],[20240619,5857.97,5857.78,5857.95,5856.16,5856.95,1168156,116816688.0,1108],[20240619,5856.95,5856.99,5858.67,5856.86,5858.24,929655,92966672.0,1109],[20240619,5858.24,5858.04,5860.32,5857.96,5860.32,1208561,120857144.0,1110],[20240619,5860.32,5860.33,5861.66,5860.03,5861.66,1233257,123326608.0,1111],[20240619,5861.66,5862.03,5863.2,5857.06,5857.06,1668756,166876496.0,1112],[20240619,5857.06,5857.64,5857.64,5856.7,5856.92,1303174,130318368.0,1113],[20240619,5856.92,5856.56,5857.09,5853.71,5854.27,1415660,141567088.0,1114],[20240619,5854.27,5854.53,5854.91,5853.51,5853.51,924686,92469752.0,1115],[20240619,5853.51,5853.87,5854.43,5853.1,5853.1,887606,88761584.0,1116],[20240619,5853.1,5852.58,5853.14,5850.44,5852.64,1555899,155590848.0,1117],[20240619,5852.64,5852.67,5852.67,5850.29,5850.54,1005705,100571328.0,1118],[20240619,5850.54,5850.62,5851.73,5850.41,5850.57,842165,84217472.0,1119],[20240619,5850.57,5850.64,5852.4,5850.55,5851.83,935102,93511304.0,1120],[20240619,5851.83,5852.11,5854.33,5851.83,5853.81,1018585,101859664.0,1121],[20240619,5853.81,5853.74,5854.61,5852.52,5853.33,900369,90038176.0,1122],[20240619,5853.33,5853.82,5853.82,5851.6,5851.69,937887,93789728.0,1123],[20240619,5851.69,5852.14,5852.21,5851.35,5852.21,899303,89931168.0,1124],[20240619,5852.21,5851.99,5853.31,5851.3,5852.91,974830,97483944.0,1125],[20240619,5852.91,5853.16,5854.03,5852.88,5853.55,906332,90634032.0,1126],[20240619,5853.55,5853.58,5853.61,5851.74,5852.14,864789,86479896.0,1127],[20240619,5852.14,5852.88,5852.93,5852.1,5852.39,765366,76537536.0,1128],[20240619,5852.39,5852.74,5853.58,5852.63,5852.63,849515,84952688.0,1129],[20240619,5852.63,5852.8,5854.32,5852.79,5853.48,923487,92349752.0,1130],[20240619,5853.48,5853.51,5853.51,5848.18,5848.18,2885513,288552192.0,1301],[20240619,5848.18,5847.89,5847.95,5845.06,5845.96,1503098,150310736.0,1302],[20240619,5845.96,5845.81,5847.18,5845.16,5845.86,1184259,118426928.0,1303],[20240619,5845.86,5845.75,5849.96,5845.64,5849.89,1083715,108372304.0,1304],[20240619,5849.89,5849.9,5853.2,5849.9,5850.98,1606707,160671424.0,1305],[20240619,5850.98,5850.6,5851.7,5850.6,5851.21,1205100,120510936.0,1306],[20240619,5851.21,5851.38,5851.49,5848.93,5848.93,1260116,126012592.0,1307],[20240619,5848.93,5848.35,5850.49,5847.88,5850.49,1200413,120042064.0,1308],[20240619,5850.49,5850.27,5850.67,5849.0,5849.13,1447511,144752096.0,1309],[20240619,5849.13,5849.19,5849.19,5846.52,5846.52,1063934,106394544.0,1310],[20240619,5846.52,5846.64,5846.73,5845.41,5846.51,1359521,135953152.0,1311],[20240619,5846.51,5846.43,5846.86,5845.47,5845.47,1075760,107577160.0,1312],[20240619,5845.47,5845.77,5846.01,5844.12,5844.12,983746,98375616.0,1313],[20240619,5844.12,5844.02,5845.63,5843.51,5844.54,1444920,144493008.0,1314],[20240619,5844.54,5844.83,5845.87,5844.43,5845.79,1021762,102177168.0,1315],[20240619,5845.79,5845.2,5847.31,5845.2,5847.31,1070938,107094632.0,1316],[20240619,5847.31,5847.31,5847.55,5846.13,5846.17,954538,95454736.0,1317],[20240619,5846.17,5845.77,5845.77,5844.25,5844.97,1013289,101330016.0,1318],[20240619,5844.97,5844.99,5845.43,5843.18,5843.63,1087503,108751336.0,1319],[20240619,5843.63,5843.57,5843.86,5843.19,5843.21,988080,98808880.0,1320],[20240619,5843.21,5843.37,5843.37,5842.18,5842.26,986688,98669680.0,1321],[20240619,5842.26,5841.88,5841.93,5839.37,5839.64,1553138,155314752.0,1322],[20240619,5839.64,5839.5,5843.06,5839.5,5843.04,1185482,118549328.0,1323],[20240619,5843.04,5842.95,5844.81,5842.95,5844.61,985877,98588920.0,1324],[20240619,5844.61,5845.06,5845.85,5844.27,5844.4,1092290,109230176.0,1325],[20240619,5844.4,5844.32,5845.0,5843.94,5843.94,964931,96493832.0,1326],[20240619,5843.94,5844.16,5844.16,5842.47,5842.79,771731,77174160.0,1327],[20240619,5842.79,5842.52,5843.05,5840.76,5841.16,1107144,110715208.0,1328],[20240619,5841.16,5840.68,5843.22,5840.68,5843.05,931143,93115352.0,1329],[20240619,5843.05,5842.78,5846.64,5842.73,5846.56,1186636,118664600.0,1330],[20240619,5846.56,5846.17,5847.16,5845.67,5847.16,953466,95347776.0,1331],[20240619,5847.16,5847.12,5849.69,5847.12,5849.21,1289924,128993288.0,1332],[20240619,5849.21,5849.6,5854.14,5849.6,5852.15,1889530,188953888.0,1333],[20240619,5852.15,5852.05,5857.47,5852.05,5857.3,3338132,333814336.0,1334],[20240619,5857.3,5857.17,5857.43,5855.98,5856.28,1987416,198742656.0,1335],[20240619,5856.28,5856.51,5857.43,5854.21,5854.96,2436130,243613984.0,1336],[20240619,5854.96,5854.33,5854.64,5851.78,5851.78,1710445,171045648.0,1337],[20240619,5851.78,5852.08,5854.66,5851.62,5853.99,2832860,283287008.0,1338],[20240619,5853.99,5854.55,5855.22,5851.34,5851.55,2426091,242610320.0,1339],[20240619,5851.55,5851.82,5855.53,5851.82,5855.36,2255281,225528928.0,1340],[20240619,5855.36,5855.34,5856.18,5854.43,5855.93,2849658,284966848.0,1341],[20240619,5855.93,5855.49,5855.49,5850.73,5850.98,1744903,174491520.0,1342],[20240619,5850.98,5850.8,5852.14,5850.8,5851.98,1425077,142508528.0,1343],[20240619,5851.98,5851.87,5853.83,5851.61,5853.77,1915781,191579024.0,1344],[20240619,5853.77,5853.64,5853.64,5851.12,5851.8,2002516,200252480.0,1345],[20240619,5851.8,5851.9,5853.38,5851.9,5853.08,2588107,258811744.0,1346],[20240619,5853.08,5852.74,5853.2,5850.8,5850.8,1907769,190777776.0,1347],[20240619,5850.8,5850.83,5852.09,5850.83,5851.82,1786233,178624288.0,1348],[20240619,5851.82,5852.23,5853.76,5852.23,5853.06,1442834,144284480.0,1349],[20240619,5853.06,5852.6,5853.07,5850.8,5850.83,1530067,153007632.0,1350],[20240619,5850.83,5850.47,5851.89,5850.47,5851.58,1395867,139587552.0,1351],[20240619,5851.58,5851.73,5853.11,5851.73,5853.11,1223486,122349552.0,1352],[20240619,5853.11,5852.66,5855.06,5852.57,5855.06,1392508,139251632.0,1353],[20240619,5855.06,5855.73,5860.51,5855.58,5860.51,1908939,190894992.0,1354],[20240619,5860.51,5860.41,5861.61,5860.41,5861.61,1691741,169175248.0,1355],[20240619,5861.61,5861.35,5862.47,5858.21,5858.39,2234713,223472256.0,1356],[20240619,5858.39,5858.53,5860.5,5858.37,5860.2,1403683,140369184.0,1357],[20240619,5860.2,5860.04,5860.95,5859.68,5859.8,1179524,117953136.0,1358],[20240619,5859.8,5859.64,5861.14,5859.46,5860.81,1066415,106642544.0,1359],[20240619,5860.81,5861.42,5862.88,5861.27,5862.73,1298709,129871744.0,1400],[20240619,5862.73,5862.27,5862.8,5860.41,5860.49,1606096,160610496.0,1401],[20240619,5860.49,5860.79,5862.66,5860.41,5862.03,1386681,138669216.0,1402],[20240619,5862.03,5862.12,5865.84,5862.12,5864.69,1584438,158445152.0,1403],[20240619,5864.69,5865.26,5865.33,5863.28,5863.29,1710282,171029152.0,1404],[20240619,5863.29,5863.42,5864.04,5862.77,5863.33,1223527,122353736.0,1405],[20240619,5863.33,5863.16,5863.79,5863.02,5863.02,1410141,141015136.0,1406],[20240619,5863.02,5862.87,5863.09,5859.74,5859.74,1409004,140901392.0,1407],[20240619,5859.74,5859.36,5859.41,5858.3,5858.94,1068261,106827096.0,1408],[20240619,5858.94,5858.84,5858.84,5856.38,5856.38,1290384,129039432.0,1409],[20240619,5856.38,5856.07,5856.29,5855.36,5855.55,1247214,124722592.0,1410],[20240619,5855.55,5855.31,5856.2,5854.94,5855.8,1030129,103013864.0,1411],[20240619,5855.8,5856.04,5856.57,5855.38,5855.38,1027046,102705640.0,1412],[20240619,5855.38,5855.45,5855.99,5854.55,5854.82,970434,97044432.0,1413],[20240619,5854.82,5854.29,5855.08,5853.81,5853.81,1141272,114128320.0,1414],[20240619,5853.81,5853.07,5853.07,5850.44,5851.13,1695057,169506816.0,1415],[20240619,5851.13,5851.1,5851.1,5848.99,5849.35,1600587,160059648.0,1416],[20240619,5849.35,5849.7,5853.14,5849.41,5853.07,1571388,157139792.0,1417],[20240619,5853.07,5853.04,5853.18,5851.57,5851.61,967150,96716072.0,1418],[20240619,5851.61,5852.17,5852.31,5851.35,5851.6,973703,97370960.0,1419],[20240619,5851.6,5851.92,5852.12,5850.8,5850.8,1026845,102685328.0,1420],[20240619,5850.8,5851.05,5852.04,5850.8,5851.47,965915,96592480.0,1421],[20240619,5851.47,5851.37,5852.24,5850.44,5850.44,1098348,109835904.0,1422],[20240619,5850.44,5850.81,5852.23,5850.38,5852.23,997676,99768560.0,1423],[20240619,5852.23,5852.06,5852.5,5850.76,5850.76,999707,99971776.0,1424],[20240619,5850.76,5850.86,5851.74,5849.45,5850.26,1044683,104469408.0,1425],[20240619,5850.26,5850.17,5850.19,5846.67,5847.1,1771847,177185712.0,1426],[20240619,5847.1,5846.84,5846.84,5845.81,5846.34,1331161,133117456.0,1427],[20240619,5846.34,5846.46,5846.46,5845.58,5846.27,1282129,128213808.0,1428],[20240619,5846.27,5846.32,5846.86,5845.57,5846.1,1120281,112029312.0,1429],[20240619,5846.1,5845.7,5846.31,5845.42,5846.07,1117003,111701248.0,1430],[20240619,5846.07,5845.63,5847.34,5844.87,5845.78,1500119,150012864.0,1431],[20240619,5845.78,5845.78,5846.68,5845.51,5846.67,1272144,127215544.0,1432],[20240619,5846.67,5846.68,5846.73,5844.6,5845.29,1365110,136512032.0,1433],[20240619,5845.29,5844.99,5845.34,5843.96,5844.55,1177119,117712856.0,1434],[20240619,5844.55,5844.65,5846.62,5844.31,5846.23,1361899,136190960.0,1435],[20240619,5846.23,5846.27,5849.53,5846.27,5849.09,1774224,177423296.0,1436],[20240619,5849.09,5849.32,5850.34,5849.14,5849.81,1435980,143598960.0,1437],[20240619,5849.81,5849.41,5850.39,5849.41,5850.39,1570449,157045712.0,1438],[20240619,5850.39,5850.46,5851.95,5850.46,5851.95,1531565,153157520.0,1439],[20240619,5851.95,5851.58,5853.51,5851.58,5853.21,1511259,151127184.0,1440],[20240619,5853.21,5853.48,5853.56,5851.28,5851.64,1817116,181712384.0,1441],[20240619,5851.64,5851.57,5852.06,5850.94,5851.27,1407783,140779376.0,1442],[20240619,5851.27,5851.61,5852.83,5851.46,5852.83,1591654,159166688.0,1443],[20240619,5852.83,5853.18,5853.18,5851.11,5851.86,1733866,173387744.0,1444],[20240619,5851.86,5852.04,5852.09,5850.3,5851.01,1558759,155876816.0,1445],[20240619,5851.01,5850.64,5852.3,5850.64,5850.87,1767197,176720464.0,1446],[20240619,5850.87,5850.82,5850.92,5849.1,5849.76,1785568,178557856.0,1447],[20240619,5849.76,5849.91,5850.52,5849.76,5850.43,1692716,169272768.0,1448],[20240619,5850.43,5850.35,5850.76,5848.3,5848.3,1815993,181600352.0,1449],[20240619,5848.3,5848.29,5848.65,5847.44,5847.98,2229090,222910240.0,1450],[20240619,5847.98,5848.58,5848.78,5847.29,5847.31,2376160,237617104.0,1451],[20240619,5847.31,5847.43,5847.87,5846.49,5846.49,2488593,248860272.0,1452],[20240619,5846.49,5846.95,5847.75,5846.8,5847.44,2196510,219651920.0,1453],[20240619,5847.44,5847.27,5847.72,5846.73,5846.98,2219524,221953376.0,1454],[20240619,5846.98,5847.06,5847.37,5845.72,5846.41,2557921,255792944.0,1455],[20240619,5846.41,5845.77,5846.68,5845.75,5846.26,2947744,294775424.0,1456],[20240619,5846.26,5846.25,5847.26,5845.97,5846.49,3442500,344250912.0,1457],[20240619,5846.49,5846.62,5846.62,5846.62,5846.62,111987,11198724.0,1458],[20240619,5846.62,5846.62,5846.62,5846.62,5846.62,0,0.0,1459],[20240619,5846.62,5844.88,5844.88,5844.88,5844.88,5779199,577919936.0,1500],[20240620,5844.88,5827.97,5829.98,5823.53,5829.98,14223429,1422343936.0,931],[20240620,5829.98,5829.25,5834.1,5828.43,5833.46,7389438,738944704.0,932],[20240620,5833.46,5834.09,5841.99,5834.09,5841.84,6881109,688111808.0,933],[20240620,5841.84,5843.96,5844.91,5840.3,5844.69,5539179,553918976.0,934],[20240620,5844.69,5845.19,5845.19,5840.79,5843.64,5688716,568872448.0,935],[20240620,5843.64,5843.07,5843.5,5838.39,5840.63,4919040,491905056.0,936],[20240620,5840.63,5841.14,5841.14,5837.99,5838.41,4299898,429991008.0,937],[20240620,5838.41,5838.02,5838.02,5834.95,5835.93,4367814,436782272.0,938],[20240620,5835.93,5835.5,5838.23,5834.95,5834.95,4978932,497894336.0,939],[20240620,5834.95,5835.52,5835.52,5833.33,5834.86,4200048,420005824.0,940],[20240620,5834.86,5835.22,5835.22,5830.75,5830.75,4328677,432868480.0,941],[20240620,5830.75,5831.12,5832.22,5826.5,5826.5,4635912,463592160.0,942],[20240620,5826.5,5826.52,5826.52,5818.86,5818.86,5915613,591562304.0,943],[20240620,5818.86,5818.76,5818.93,5812.82,5812.82,5151476,515148608.0,944],[20240620,5812.82,5812.16,5812.16,5805.89,5806.06,5784122,578413056.0,945],[20240620,5806.06,5805.74,5809.4,5805.74,5808.23,4622922,462293056.0,946],[20240620,5808.23,5808.16,5808.45,5805.6,5806.39,4561840,456184960.0,947],[20240620,5806.39,5806.17,5810.53,5806.17,5806.5,3766058,376606816.0,948],[20240620,5806.5,5804.51,5804.51,5799.4,5800.14,3644338,364434784.0,949],[20240620,5800.14,5800.27,5800.27,5792.81,5793.49,4275289,427529824.0,950],[20240620,5793.49,5793.7,5798.52,5793.22,5798.4,4135979,413598880.0,951],[20240620,5798.4,5798.61,5802.98,5798.61,5802.98,3008799,300881024.0,952],[20240620,5802.98,5803.15,5805.87,5802.84,5805.87,2782949,278296000.0,953],[20240620,5805.87,5806.41,5806.41,5801.76,5804.34,3071571,307157920.0,954],[20240620,5804.34,5804.23,5806.01,5802.16,5805.47,2711653,271166304.0,955],[20240620,5805.47,5805.03,5806.2,5803.64,5805.64,3116619,311663136.0,956],[20240620,5805.64,5805.36,5806.04,5804.6,5804.86,2707304,270731296.0,957],[20240620,5804.86,5804.99,5809.47,5804.99,5809.18,3327389,332739968.0,958],[20240620,5809.18,5808.59,5809.73,5805.36,5805.9,2742096,274210592.0,959],[20240620,5805.9,5805.72,5805.92,5803.12,5803.12,2487310,248731856.0,1000],[20240620,5803.12,5802.82,5802.82,5799.36,5799.44,3515952,351596384.0,1001],[20240620,5799.44,5799.34,5799.34,5796.99,5798.83,3144241,314425280.0,1002],[20240620,5798.83,5798.93,5800.46,5796.97,5797.17,2391450,239145808.0,1003],[20240620,5797.17,5796.72,5796.96,5795.05,5796.82,2639736,263974880.0,1004],[20240620,5796.82,5796.28,5797.58,5794.92,5797.56,2508827,250883792.0,1005],[20240620,5797.56,5798.54,5807.54,5798.54,5807.54,3813419,381342848.0,1006],[20240620,5807.54,5807.76,5809.19,5806.79,5807.24,2885298,288530720.0,1007],[20240620,5807.24,5807.08,5808.38,5805.94,5806.41,2048405,204841344.0,1008],[20240620,5806.41,5806.36,5808.64,5806.36,5808.53,2050161,205017168.0,1009],[20240620,5808.53,5808.44,5811.74,5807.81,5808.21,3298831,329884032.0,1010],[20240620,5808.21,5807.01,5808.15,5806.17,5806.17,2247845,224785648.0,1011],[20240620,5806.17,5807.12,5807.12,5803.93,5804.34,2847758,284776832.0,1012],[20240620,5804.34,5804.87,5804.87,5800.63,5800.63,3226369,322637824.0,1013],[20240620,5800.63,5800.36,5801.79,5800.09,5801.55,2726467,272647552.0,1014],[20240620,5801.55,5801.68,5801.81,5799.56,5799.71,2464676,246468560.0,1015],[20240620,5799.71,5798.83,5799.8,5797.03,5797.14,2417362,241737440.0,1016],[20240620,5797.14,5797.34,5803.21,5796.7,5803.21,2348187,234819552.0,1017],[20240620,5803.21,5803.53,5806.87,5803.53,5806.21,2518169,251817696.0,1018],[20240620,5806.21,5805.99,5806.5,5804.33,5804.62,1712530,171253808.0,1019],[20240620,5804.62,5804.52,5804.52,5801.18,5801.72,2089806,208981440.0,1020],[20240620,5801.72,5801.64,5803.16,5801.64,5802.93,1657303,165731296.0,1021],[20240620,5802.93,5803.53,5803.69,5801.03,5801.27,2157482,215749232.0,1022],[20240620,5801.27,5801.22,5804.2,5801.22,5804.2,1882408,188241712.0,1023],[20240620,5804.2,5803.85,5803.85,5800.13,5801.03,1762350,176236000.0,1024],[20240620,5801.03,5800.84,5804.13,5800.84,5803.75,1578931,157893920.0,1025],[20240620,5803.75,5803.59,5806.72,5803.59,5806.72,1609417,160942576.0,1026],[20240620,5806.72,5806.01,5815.26,5806.01,5814.69,2310340,231034928.0,1027],[20240620,5814.69,5813.17,5814.07,5812.42,5813.2,1841496,184150400.0,1028],[20240620,5813.2,5813.53,5814.89,5812.19,5812.68,1628079,162809056.0,1029],[20240620,5812.68,5812.71,5813.4,5811.96,5812.67,1571642,157165312.0,1030],[20240620,5812.67,5812.41,5814.15,5811.85,5813.74,2158548,215856064.0,1031],[20240620,5813.74,5814.03,5814.34,5812.26,5813.42,2150625,215063328.0,1032],[20240620,5813.42,5813.21,5815.09,5813.21,5815.04,2254900,225490896.0,1033],[20240620,5815.04,5814.49,5817.09,5814.49,5816.65,2141972,214198144.0,1034],[20240620,5816.65,5816.02,5816.02,5811.4,5811.4,1810565,181057584.0,1035],[20240620,5811.4,5811.75,5813.39,5811.3,5813.39,1653217,165323024.0,1036],[20240620,5813.39,5813.25,5816.39,5813.25,5815.44,1703896,170390592.0,1037],[20240620,5815.44,5815.03,5816.7,5814.51,5816.7,1854447,185445776.0,1038],[20240620,5816.7,5816.28,5816.28,5813.65,5813.89,1782215,178222448.0,1039],[20240620,5813.89,5814.28,5814.89,5812.67,5813.99,1611099,161110976.0,1040],[20240620,5813.99,5813.88,5815.51,5813.28,5815.08,1937203,193721232.0,1041],[20240620,5815.08,5814.56,5814.82,5811.11,5811.2,1787412,178742176.0,1042],[20240620,5811.2,5810.93,5811.37,5809.99,5811.37,1564924,156493408.0,1043],[20240620,5811.37,5811.11,5813.52,5811.11,5813.45,1313720,131373024.0,1044],[20240620,5813.45,5814.34,5817.13,5814.34,5816.6,1875092,187510000.0,1045],[20240620,5816.6,5816.96,5818.96,5816.95,5817.04,1986075,198608384.0,1046],[20240620,5817.04,5817.45,5818.12,5816.1,5818.12,1441391,144140272.0,1047],[20240620,5818.12,5817.65,5818.19,5813.39,5813.64,1579826,157983568.0,1048],[20240620,5813.64,5814.32,5814.32,5809.89,5809.96,1627135,162714624.0,1049],[20240620,5809.96,5810.63,5810.63,5808.86,5809.05,1491522,149153216.0,1050],[20240620,5809.05,5809.2,5809.3,5804.81,5804.81,2169918,216992912.0,1051],[20240620,5804.81,5805.29,5805.38,5802.63,5803.0,1623490,162350144.0,1052],[20240620,5803.0,5803.05,5803.44,5801.91,5802.43,1743670,174368144.0,1053],[20240620,5802.43,5802.34,5802.34,5799.17,5799.2,1528829,152883808.0,1054],[20240620,5799.2,5798.76,5799.03,5797.24,5797.79,1582642,158265104.0,1055],[20240620,5797.79,5797.79,5799.44,5797.73,5799.11,1517079,151708864.0,1056],[20240620,5799.11,5799.61,5799.61,5797.89,5798.2,1232304,123231432.0,1057],[20240620,5798.2,5797.98,5797.98,5794.61,5794.75,1655726,165573520.0,1058],[20240620,5794.75,5794.85,5794.85,5791.64,5792.12,2008772,200878032.0,1059],[20240620,5792.12,5792.18,5792.64,5791.39,5791.39,1576645,157665376.0,1100],[20240620,5791.39,5791.29,5795.91,5791.29,5795.26,1688892,168890160.0,1101],[20240620,5795.26,5795.83,5796.33,5792.97,5792.97,1434072,143408080.0,1102],[20240620,5792.97,5793.25,5794.61,5793.14,5793.44,1112532,111254088.0,1103],[20240620,5793.44,5793.84,5793.84,5792.08,5792.24,1077247,107725856.0,1104],[20240620,5792.24,5792.5,5792.78,5789.86,5789.88,1183015,118302512.0,1105],[20240620,5789.88,5789.76,5790.51,5789.41,5790.51,1158593,115860384.0,1106],[20240620,5790.51,5789.87,5791.88,5789.87,5791.86,935018,93502856.0,1107],[20240620,5791.86,5791.98,5792.31,5790.44,5790.7,984928,98493832.0,1108],[20240620,5790.7,5790.79,5790.79,5788.45,5789.05,1271005,127101304.0,1109],[20240620,5789.05,5788.75,5788.75,5785.14,5785.14,1440699,144070928.0,1110],[20240620,5785.14,5784.71,5785.16,5784.07,5784.07,1751244,175125568.0,1111],[20240620,5784.07,5784.24,5786.28,5782.94,5785.32,1648193,164820240.0,1112],[20240620,5785.32,5786.0,5786.93,5785.21,5785.21,1077707,107771904.0,1113],[20240620,5785.21,5785.22,5785.88,5783.69,5785.87,1100983,110099264.0,1114],[20240620,5785.87,5785.58,5785.95,5784.49,5785.21,1048800,104880928.0,1115],[20240620,5785.21,5785.04,5785.19,5783.86,5784.3,1113666,111367616.0,1116],[20240620,5784.3,5784.22,5784.22,5781.65,5781.7,1217739,121775080.0,1117],[20240620,5781.7,5781.86,5783.51,5780.57,5782.47,1477546,147755424.0,1118],[20240620,5782.47,5782.1,5782.42,5781.33,5781.44,1032258,103226736.0,1119],[20240620,5781.44,5781.97,5785.89,5781.72,5785.7,1467622,146763136.0,1120],[20240620,5785.7,5786.11,5787.23,5785.3,5785.3,1066780,106678960.0,1121],[20240620,5785.3,5785.91,5786.19,5784.41,5785.0,887679,88768936.0,1122],[20240620,5785.0,5784.9,5785.11,5783.64,5783.7,1047725,104773520.0,1123],[20240620,5783.7,5783.49,5783.49,5781.19,5782.22,1159227,115923696.0,1124],[20240620,5782.22,5781.65,5781.84,5779.74,5779.74,917160,91716856.0,1125],[20240620,5779.74,5780.04,5780.72,5779.39,5780.22,1302038,130204896.0,1126],[20240620,5780.22,5780.54,5782.42,5780.54,5781.14,1061588,106159832.0,1127],[20240620,5781.14,5781.64,5784.8,5781.55,5784.8,1108651,110866056.0,1128],[20240620,5784.8,5785.5,5785.94,5785.08,5785.76,914396,91440592.0,1129],[20240620,5785.76,5785.3,5785.32,5783.45,5783.55,849607,84961600.0,1130],[20240620,5783.55,5783.24,5784.95,5780.26,5784.95,3601788,360179840.0,1301],[20240620,5784.95,5784.56,5785.2,5782.28,5782.83,1350575,135058400.0,1302],[20240620,5782.83,5782.95,5783.65,5782.69,5783.27,1035011,103502032.0,1303],[20240620,5783.27,5783.67,5784.13,5782.28,5782.28,1098791,109880144.0,1304],[20240620,5782.28,5782.33,5784.22,5781.7,5784.12,1201550,120155960.0,1305],[20240620,5784.12,5784.49,5785.27,5783.9,5783.9,1255062,125507032.0,1306],[20240620,5783.9,5784.1,5784.1,5781.11,5781.23,1345552,134556064.0,1307],[20240620,5781.23,5780.82,5782.34,5779.38,5780.05,1488631,148864128.0,1308],[20240620,5780.05,5780.22,5780.54,5777.03,5777.03,1567521,156753056.0,1309],[20240620,5777.03,5777.2,5777.48,5774.63,5774.63,1799521,179953056.0,1310],[20240620,5774.63,5774.84,5775.21,5773.06,5773.6,1554482,155449056.0,1311],[20240620,5773.6,5773.11,5773.18,5771.73,5772.12,1450676,145068544.0,1312],[20240620,5772.12,5772.07,5772.26,5769.38,5769.38,1650082,165009296.0,1313],[20240620,5769.38,5769.33,5771.89,5769.33,5771.89,1528683,152869312.0,1314],[20240620,5771.89,5771.62,5776.52,5771.62,5776.52,1419237,141924800.0,1315],[20240620,5776.52,5776.3,5776.95,5775.57,5776.03,1026660,102667288.0,1316],[20240620,5776.03,5776.02,5776.02,5773.66,5774.17,1277362,127737120.0,1317],[20240620,5774.17,5774.03,5774.03,5772.44,5772.49,1005598,100560704.0,1318],[20240620,5772.49,5771.83,5772.76,5769.54,5770.46,1472068,147207824.0,1319],[20240620,5770.46,5770.15,5770.65,5769.47,5770.62,1440490,144049872.0,1320],[20240620,5770.62,5770.02,5770.03,5767.88,5768.29,1342473,134248032.0,1321],[20240620,5768.29,5767.63,5767.81,5766.71,5766.71,1539058,153906800.0,1322],[20240620,5766.71,5766.34,5766.58,5764.45,5764.69,1720218,172022800.0,1323],[20240620,5764.69,5764.48,5771.87,5764.48,5771.73,1949446,194945696.0,1324],[20240620,5771.73,5771.65,5772.28,5770.3,5771.78,994768,99477752.0,1325],[20240620,5771.78,5771.97,5771.97,5769.03,5769.31,929742,92975144.0,1326],[20240620,5769.31,5769.33,5771.0,5769.08,5770.54,1023198,102320880.0,1327],[20240620,5770.54,5770.24,5771.51,5770.06,5771.51,891030,89103976.0,1328],[20240620,5771.51,5772.81,5774.19,5772.46,5772.91,1241320,124133136.0,1329],[20240620,5772.91,5772.42,5772.64,5770.28,5770.88,979398,97940864.0,1330],[20240620,5770.88,5770.4,5772.95,5770.4,5772.42,1055450,105546136.0,1331],[20240620,5772.42,5772.39,5774.01,5771.11,5771.11,1313461,131347000.0,1332],[20240620,5771.11,5771.74,5772.35,5770.96,5771.29,1379676,137968768.0,1333],[20240620,5771.29,5771.6,5771.6,5768.65,5768.65,1380608,138061824.0,1334],[20240620,5768.65,5768.04,5768.22,5767.18,5767.21,1709600,170960704.0,1335],[20240620,5767.21,5767.24,5767.24,5765.57,5765.57,1438259,143826800.0,1336],[20240620,5765.57,5766.03,5768.9,5764.33,5768.9,1783711,178372128.0,1337],[20240620,5768.9,5768.97,5769.61,5768.75,5769.41,1362650,136266016.0,1338],[20240620,5769.41,5768.97,5769.94,5767.57,5767.76,1036723,103673040.0,1339],[20240620,5767.76,5767.52,5769.29,5766.8,5769.15,1305608,130561680.0,1340],[20240620,5769.15,5769.49,5777.37,5769.34,5777.37,1703265,170327504.0,1341],[20240620,5777.37,5776.71,5779.94,5776.71,5779.94,1272227,127223648.0,1342],[20240620,5779.94,5780.59,5780.85,5778.19,5778.74,1320472,132048320.0,1343],[20240620,5778.74,5778.62,5779.32,5775.67,5775.9,1142188,114220064.0,1344],[20240620,5775.9,5775.42,5775.97,5774.46,5775.97,959449,95945824.0,1345],[20240620,5775.97,5775.63,5776.37,5773.45,5773.45,877628,87763872.0,1346],[20240620,5773.45,5773.28,5774.6,5773.25,5774.57,898280,89828840.0,1347],[20240620,5774.57,5774.48,5774.98,5773.81,5774.26,714264,71427456.0,1348],[20240620,5774.26,5774.61,5779.92,5774.61,5779.92,1211027,121103576.0,1349],[20240620,5779.92,5779.67,5782.65,5779.67,5779.97,1396584,139659280.0,1350],[20240620,5779.97,5780.0,5781.01,5780.0,5780.94,1044854,104486392.0,1351],[20240620,5780.94,5780.79,5781.63,5777.61,5778.14,1031972,103198120.0,1352],[20240620,5778.14,5777.73,5778.25,5775.42,5775.96,1040265,104027376.0,1353],[20240620,5775.96,5776.24,5777.58,5775.79,5777.33,761654,76166368.0,1354],[20240620,5777.33,5777.38,5778.24,5776.45,5776.45,702969,70297872.0,1355],[20240620,5776.45,5776.57,5776.9,5771.75,5771.75,1104016,110402384.0,1356],[20240620,5771.75,5771.94,5773.07,5771.89,5772.84,891200,89120896.0,1357],[20240620,5772.84,5772.72,5775.68,5772.72,5775.68,1122148,112215696.0,1358],[20240620,5775.68,5775.47,5776.4,5774.56,5776.4,925624,92563272.0,1359],[20240620,5776.4,5776.55,5777.25,5775.98,5777.25,921997,92200680.0,1400],[20240620,5777.25,5777.01,5784.61,5777.01,5784.42,1732370,173237952.0,1401],[20240620,5784.42,5784.67,5787.85,5784.31,5787.4,1277939,127794872.0,1402],[20240620,5787.4,5788.26,5789.72,5787.47,5789.44,1380977,138098576.0,1403],[20240620,5789.44,5787.22,5788.91,5786.53,5788.62,1382052,138206192.0,1404],[20240620,5788.62,5788.91,5788.91,5783.41,5783.99,1148474,114848496.0,1405],[20240620,5783.99,5783.65,5785.07,5783.49,5783.49,941668,94167680.0,1406],[20240620,5783.49,5783.48,5783.48,5780.97,5782.37,1230993,123100184.0,1407],[20240620,5782.37,5782.69,5782.92,5780.43,5780.82,856827,85683728.0,1408],[20240620,5780.82,5781.04,5781.04,5776.95,5776.95,966955,96696568.0,1409],[20240620,5776.95,5776.96,5777.78,5776.41,5776.83,819977,81998760.0,1410],[20240620,5776.83,5777.04,5777.04,5774.94,5775.57,966596,96660672.0,1411],[20240620,5775.57,5775.43,5776.05,5774.96,5775.36,959798,95980624.0,1412],[20240620,5775.36,5775.11,5775.31,5771.97,5772.2,1264421,126443216.0,1413],[20240620,5772.2,5771.91,5772.45,5771.51,5772.43,1002569,100257936.0,1414],[20240620,5772.43,5772.88,5773.2,5770.08,5770.25,1297765,129777496.0,1415],[20240620,5770.25,5770.65,5770.81,5769.63,5770.52,1178359,117836976.0,1416],[20240620,5770.52,5769.98,5770.31,5768.62,5769.34,1122436,112244592.0,1417],[20240620,5769.34,5769.23,5771.02,5769.23,5770.54,1134384,113439480.0,1418],[20240620,5770.54,5770.49,5771.75,5769.07,5769.16,1190405,119041520.0,1419],[20240620,5769.16,5769.25,5769.69,5768.44,5769.56,936150,93615904.0,1420],[20240620,5769.56,5769.15,5769.24,5767.34,5767.34,1172765,117277712.0,1421],[20240620,5767.34,5767.46,5767.98,5765.7,5765.7,1183231,118324104.0,1422],[20240620,5765.7,5765.83,5766.15,5763.87,5763.91,1605600,160560800.0,1423],[20240620,5763.91,5764.19,5764.36,5763.16,5763.19,1355891,135590208.0,1424],[20240620,5763.19,5762.94,5762.94,5760.03,5760.03,1719060,171907136.0,1425],[20240620,5760.03,5759.82,5761.84,5759.82,5761.2,1768676,176868800.0,1426],[20240620,5761.2,5761.71,5761.77,5760.23,5761.3,1328062,132807336.0,1427],[20240620,5761.3,5761.05,5761.42,5760.58,5761.0,1315453,131546176.0,1428],[20240620,5761.0,5761.3,5763.57,5761.3,5763.43,1634086,163409744.0,1429],[20240620,5763.43,5763.02,5764.27,5761.59,5762.31,1515506,151551712.0,1430],[20240620,5762.31,5761.93,5765.17,5761.28,5763.35,1575904,157591392.0,1431],[20240620,5763.35,5763.59,5763.59,5759.8,5759.8,1642994,164300400.0,1432],[20240620,5759.8,5759.9,5759.9,5755.3,5755.49,2745806,274581600.0,1433],[20240620,5755.49,5754.36,5754.48,5752.35,5752.35,2280482,228049584.0,1434],[20240620,5752.35,5752.25,5752.25,5749.97,5750.59,2369608,236961920.0,1435],[20240620,5750.59,5751.17,5758.43,5751.17,5758.43,2283334,228334352.0,1436],[20240620,5758.43,5757.75,5767.02,5757.75,5766.68,1997780,199779008.0,1437],[20240620,5766.68,5766.9,5767.89,5766.62,5767.87,1403659,140366640.0,1438],[20240620,5767.87,5768.04,5768.62,5762.54,5762.54,1509088,150910000.0,1439],[20240620,5762.54,5762.35,5762.45,5759.79,5759.79,1633185,163319648.0,1440],[20240620,5759.79,5760.39,5761.9,5760.39,5760.58,1769709,176971920.0,1441],[20240620,5760.58,5760.4,5761.28,5759.53,5759.98,1514348,151435728.0,1442],[20240620,5759.98,5759.82,5760.48,5758.35,5758.35,1813449,181345664.0,1443],[20240620,5758.35,5759.32,5760.16,5758.73,5760.16,1764827,176483568.0,1444],[20240620,5760.16,5759.84,5760.18,5758.99,5759.19,1673502,167351184.0,1445],[20240620,5759.19,5759.78,5763.48,5759.78,5763.23,1967899,196790912.0,1446],[20240620,5763.23,5763.21,5766.15,5763.21,5765.67,1615463,161547072.0,1447],[20240620,5765.67,5765.92,5768.07,5765.92,5767.54,1922276,192228576.0,1448],[20240620,5767.54,5767.1,5767.76,5766.82,5766.88,1776061,177607248.0,1449],[20240620,5766.88,5767.48,5769.06,5767.08,5768.63,1892399,189240800.0,1450],[20240620,5768.63,5768.88,5769.32,5767.26,5767.55,2136580,213658960.0,1451],[20240620,5767.55,5767.68,5767.68,5762.78,5763.02,2283618,228362912.0,1452],[20240620,5763.02,5762.46,5763.34,5760.04,5760.86,2342913,234292304.0,1453],[20240620,5760.86,5759.94,5760.39,5756.82,5757.24,2265560,226557136.0,1454],[20240620,5757.24,5756.92,5757.31,5755.38,5755.4,2643345,264335776.0,1455],[20240620,5755.4,5755.3,5755.89,5754.7,5754.98,3228805,322881664.0,1456],[20240620,5754.98,5754.98,5755.58,5754.39,5755.47,3490124,349013536.0,1457],[20240620,5755.47,5754.85,5754.85,5754.85,5754.85,149838,14983808.0,1458],[20240620,5754.85,5754.85,5754.85,5754.85,5754.85,0,0.0,1459],[20240620,5754.85,5752.68,5752.68,5752.68,5752.68,5069143,506914400.0,1500],[20240621,5752.68,5724.26,5743.2,5722.95,5737.77,18613622,1861363328.0,931],[20240621,5737.77,5738.36,5739.27,5733.64,5738.25,7398296,739830464.0,932],[20240621,5738.25,5736.91,5736.91,5728.59,5728.59,6575341,657535232.0,933],[20240621,5728.59,5728.3,5728.3,5715.21,5715.21,5635811,563581952.0,934],[20240621,5715.21,5716.13,5721.05,5715.0,5720.89,5733174,573318336.0,935],[20240621,5720.89,5720.53,5731.9,5719.47,5730.99,5546208,554622016.0,936],[20240621,5730.99,5731.0,5733.12,5729.24,5729.38,4087354,408736512.0,937],[20240621,5729.38,5729.79,5733.73,5729.79,5732.69,4167900,416790880.0,938],[20240621,5732.69,5731.39,5736.02,5730.55,5735.18,4350865,435087584.0,939],[20240621,5735.18,5735.96,5735.96,5729.79,5731.75,3933385,393339648.0,940],[20240621,5731.75,5730.88,5735.97,5730.88,5735.48,3590878,359088672.0,941],[20240621,5735.48,5735.35,5738.29,5735.35,5738.29,3363594,336360416.0,942],[20240621,5738.29,5737.61,5739.32,5736.12,5736.12,2801435,280144224.0,943],[20240621,5736.12,5736.16,5737.7,5735.57,5736.43,2527310,252732000.0,944],[20240621,5736.43,5736.48,5736.48,5733.78,5735.79,3246819,324683104.0,945],[20240621,5735.79,5736.52,5743.83,5736.47,5743.83,3194554,319456448.0,946],[20240621,5743.83,5743.5,5751.56,5743.38,5751.45,3072715,307272512.0,947],[20240621,5751.45,5751.85,5754.79,5751.43,5754.79,3512552,351256256.0,948],[20240621,5754.79,5754.2,5757.1,5752.49,5756.66,2835238,283524704.0,949],[20240621,5756.66,5756.67,5757.0,5752.98,5757.0,2660555,266056544.0,950],[20240621,5757.0,5756.59,5756.59,5753.19,5754.14,3206802,320681024.0,951],[20240621,5754.14,5754.11,5761.69,5753.93,5760.88,3128153,312816288.0,952],[20240621,5760.88,5760.9,5761.58,5758.93,5760.5,2304454,230446400.0,953],[20240621,5760.5,5760.67,5763.73,5760.11,5763.73,2395289,239529968.0,954],[20240621,5763.73,5762.85,5768.7,5761.91,5768.38,3093255,309326464.0,955],[20240621,5768.38,5769.29,5775.22,5769.29,5775.02,3363923,336393600.0,956],[20240621,5775.02,5774.26,5774.26,5770.79,5770.79,3116429,311644224.0,957],[20240621,5770.79,5772.05,5774.56,5772.05,5772.74,3151336,315134496.0,958],[20240621,5772.74,5772.17,5772.17,5768.36,5769.86,2692435,269244416.0,959],[20240621,5769.86,5770.47,5774.42,5770.47,5773.15,2784646,278465632.0,1000],[20240621,5773.15,5772.25,5773.51,5771.31,5773.09,3313400,331341120.0,1001],[20240621,5773.09,5772.78,5773.55,5770.35,5772.84,2866110,286611968.0,1002],[20240621,5772.84,5772.67,5772.67,5767.11,5767.11,2527893,252790224.0,1003],[20240621,5767.11,5766.99,5768.7,5766.89,5767.75,2223828,222383872.0,1004],[20240621,5767.75,5768.3,5773.91,5768.24,5773.91,2673923,267393200.0,1005],[20240621,5773.91,5774.39,5777.21,5774.18,5774.82,2334811,233482096.0,1006],[20240621,5774.82,5774.56,5774.56,5767.4,5767.76,2382398,238240640.0,1007],[20240621,5767.76,5767.57,5767.58,5764.29,5764.41,1786086,178609584.0,1008],[20240621,5764.41,5763.67,5763.67,5761.12,5761.16,1665335,166534352.0,1009],[20240621,5761.16,5760.98,5760.98,5757.73,5757.73,1888026,188803552.0,1010],[20240621,5757.73,5757.47,5757.57,5755.35,5755.77,1601455,160146624.0,1011],[20240621,5755.77,5755.71,5758.03,5754.5,5756.29,1816216,181622576.0,1012],[20240621,5756.29,5756.55,5756.55,5755.06,5755.96,1342844,134285504.0,1013],[20240621,5755.96,5755.68,5755.68,5752.33,5752.59,1686478,168648816.0,1014],[20240621,5752.59,5752.63,5752.63,5749.84,5751.64,1951141,195115200.0,1015],[20240621,5751.64,5751.87,5751.87,5748.16,5748.92,1896804,189681264.0,1016],[20240621,5748.92,5748.8,5751.75,5748.8,5749.6,1954051,195406016.0,1017],[20240621,5749.6,5749.9,5750.14,5748.26,5748.26,1456086,145609680.0,1018],[20240621,5748.26,5748.08,5748.08,5744.63,5745.77,1862617,186262528.0,1019],[20240621,5745.77,5746.29,5746.29,5742.45,5743.12,1871327,187133632.0,1020],[20240621,5743.12,5743.03,5746.71,5742.38,5746.71,1794045,179405712.0,1021],[20240621,5746.71,5747.17,5751.06,5747.17,5751.06,1526649,152666016.0,1022],[20240621,5751.06,5750.85,5752.35,5750.39,5751.52,1747888,174789776.0,1023],[20240621,5751.52,5750.34,5750.34,5746.8,5746.8,1451061,145106880.0,1024],[20240621,5746.8,5746.98,5750.2,5746.5,5749.36,1320544,132055376.0,1025],[20240621,5749.36,5749.79,5753.04,5749.49,5752.88,1205789,120580016.0,1026],[20240621,5752.88,5752.97,5753.73,5751.29,5751.76,1230806,123081768.0,1027],[20240621,5751.76,5751.85,5752.04,5748.05,5748.87,1281378,128138672.0,1028],[20240621,5748.87,5748.63,5752.18,5748.59,5751.67,1076565,107657616.0,1029],[20240621,5751.67,5751.63,5752.02,5750.94,5751.93,1261684,126169184.0,1030],[20240621,5751.93,5751.89,5751.89,5748.73,5748.79,1210444,121045424.0,1031],[20240621,5748.79,5748.44,5748.44,5741.77,5741.77,1748424,174843488.0,1032],[20240621,5741.77,5741.41,5741.69,5740.3,5741.17,1845261,184526896.0,1033],[20240621,5741.17,5741.3,5747.56,5740.95,5746.74,1903791,190379968.0,1034],[20240621,5746.74,5746.74,5749.59,5746.07,5749.11,2067817,206782752.0,1035],[20240621,5749.11,5748.71,5749.6,5748.13,5749.45,1536634,153664496.0,1036],[20240621,5749.45,5749.79,5749.79,5746.46,5747.8,2330742,233075104.0,1037],[20240621,5747.8,5747.85,5756.96,5747.85,5755.42,2810642,281065184.0,1038],[20240621,5755.42,5754.52,5754.52,5750.12,5750.25,1693866,169387312.0,1039],[20240621,5750.25,5750.43,5751.58,5750.05,5750.71,1271224,127123432.0,1040],[20240621,5750.71,5750.6,5750.6,5747.77,5747.85,1154111,115412200.0,1041],[20240621,5747.85,5747.21,5747.21,5744.64,5744.73,1237017,123702656.0,1042],[20240621,5744.73,5744.42,5751.46,5744.42,5749.21,1800940,180095136.0,1043],[20240621,5749.21,5749.31,5749.64,5747.79,5747.79,985187,98519528.0,1044],[20240621,5747.79,5747.79,5747.79,5744.15,5744.61,1089202,108921376.0,1045],[20240621,5744.61,5744.36,5744.36,5742.05,5742.51,1185757,118576880.0,1046],[20240621,5742.51,5743.01,5743.56,5741.7,5741.96,1051815,105182352.0,1047],[20240621,5741.96,5742.03,5743.61,5741.09,5742.62,1012409,101242016.0,1048],[20240621,5742.62,5742.74,5743.04,5742.04,5742.41,942049,94206024.0,1049],[20240621,5742.41,5741.99,5744.94,5741.61,5744.2,1100166,110017776.0,1050],[20240621,5744.2,5744.44,5745.65,5742.6,5742.9,1345005,134501456.0,1051],[20240621,5742.9,5742.94,5749.15,5742.94,5748.81,1667362,166737104.0,1052],[20240621,5748.81,5749.52,5749.52,5746.94,5746.94,1241312,124132368.0,1053],[20240621,5746.94,5745.38,5745.38,5743.18,5743.33,1242275,124228512.0,1054],[20240621,5743.33,5743.22,5743.44,5741.49,5742.47,1193822,119383136.0,1055],[20240621,5742.47,5742.81,5743.08,5740.86,5741.05,1100330,110033984.0,1056],[20240621,5741.05,5741.07,5741.07,5738.72,5739.25,1003723,100373240.0,1057],[20240621,5739.25,5739.46,5743.0,5739.46,5743.0,1050643,105065192.0,1058],[20240621,5743.0,5743.78,5744.18,5743.39,5743.93,839950,83996096.0,1059],[20240621,5743.93,5743.81,5744.15,5740.62,5740.75,949460,94946840.0,1100],[20240621,5740.75,5740.64,5740.69,5739.7,5739.7,963633,96364248.0,1101],[20240621,5739.7,5739.38,5739.38,5736.86,5737.67,1077262,107727344.0,1102],[20240621,5737.67,5737.44,5737.91,5736.58,5737.73,984817,98482696.0,1103],[20240621,5737.73,5737.65,5737.65,5735.14,5735.49,994373,99438344.0,1104],[20240621,5735.49,5735.36,5735.66,5733.65,5733.65,1682222,168223328.0,1105],[20240621,5733.65,5733.69,5734.71,5733.44,5734.2,1389033,138904016.0,1106],[20240621,5734.2,5734.01,5734.6,5733.37,5733.95,1017129,101713776.0,1107],[20240621,5733.95,5733.32,5733.53,5731.68,5731.69,908947,90895640.0,1108],[20240621,5731.69,5731.78,5732.62,5730.92,5731.15,1094513,109452208.0,1109],[20240621,5731.15,5731.17,5731.65,5729.03,5729.03,1228781,122879000.0,1110],[20240621,5729.03,5728.72,5730.05,5728.48,5728.48,1019303,101931456.0,1111],[20240621,5728.48,5728.5,5729.8,5728.43,5729.8,981914,98192288.0,1112],[20240621,5729.8,5729.54,5731.27,5728.84,5730.77,1076198,107620984.0,1113],[20240621,5730.77,5731.48,5733.81,5730.45,5733.18,1086691,108669992.0,1114],[20240621,5733.18,5732.75,5735.28,5732.75,5734.48,833160,83317024.0,1115],[20240621,5734.48,5734.85,5737.13,5734.84,5737.13,874061,87407040.0,1116],[20240621,5737.13,5737.33,5737.86,5736.86,5737.69,890422,89043344.0,1117],[20240621,5737.69,5737.19,5737.19,5733.28,5734.13,1001113,100112424.0,1118],[20240621,5734.13,5733.88,5734.37,5731.86,5732.78,1004643,100465432.0,1119],[20240621,5732.78,5732.6,5732.6,5731.26,5731.56,956693,95670232.0,1120],[20240621,5731.56,5731.26,5731.51,5730.23,5730.23,752423,75243232.0,1121],[20240621,5730.23,5730.39,5730.7,5728.92,5728.92,1013010,101301824.0,1122],[20240621,5728.92,5728.62,5728.62,5726.89,5726.94,914878,91488664.0,1123],[20240621,5726.94,5726.6,5726.76,5724.01,5724.01,1564890,156489952.0,1124],[20240621,5724.01,5724.37,5725.42,5724.02,5724.43,1072589,107259960.0,1125],[20240621,5724.43,5725.91,5728.93,5725.91,5728.77,1314290,131429952.0,1126],[20240621,5728.77,5730.11,5737.34,5730.11,5736.88,1562629,156263872.0,1127],[20240621,5736.88,5736.98,5738.55,5736.02,5737.98,1110831,111084312.0,1128],[20240621,5737.98,5737.98,5737.98,5735.2,5735.5,702855,70286416.0,1129],[20240621,5735.5,5735.75,5735.75,5733.8,5735.33,935239,93524984.0,1130],[20240621,5735.33,5735.85,5735.85,5728.95,5728.95,2909570,290958112.0,1301],[20240621,5728.95,5728.91,5728.97,5725.77,5726.94,1337407,133741688.0,1302],[20240621,5726.94,5726.79,5728.74,5726.26,5726.64,1328960,132896760.0,1303],[20240621,5726.64,5725.62,5726.17,5722.88,5722.88,1160043,116005104.0,1304],[20240621,5722.88,5723.14,5723.35,5722.25,5722.25,983847,98385976.0,1305],[20240621,5722.25,5721.86,5725.31,5721.86,5724.55,1431863,143187392.0,1306],[20240621,5724.55,5724.45,5724.59,5722.61,5723.2,1098378,109838760.0,1307],[20240621,5723.2,5722.62,5722.69,5721.56,5721.56,960949,96095968.0,1308],[20240621,5721.56,5721.53,5724.53,5720.64,5723.9,1249697,124970712.0,1309],[20240621,5723.9,5723.57,5726.93,5723.57,5726.27,1329308,132932032.0,1310],[20240621,5726.27,5726.8,5727.55,5726.27,5726.76,843448,84345856.0,1311],[20240621,5726.76,5726.93,5728.4,5726.93,5727.86,1256611,125661776.0,1312],[20240621,5727.86,5728.33,5729.79,5726.93,5728.83,1106155,110616616.0,1313],[20240621,5728.83,5729.15,5729.58,5727.29,5727.69,1016613,101662216.0,1314],[20240621,5727.69,5727.36,5728.88,5726.58,5726.61,883887,88389584.0,1315],[20240621,5726.61,5726.9,5726.9,5723.33,5723.33,1285608,128561752.0,1316],[20240621,5723.33,5723.29,5728.85,5722.82,5728.85,1464210,146422064.0,1317],[20240621,5728.85,5728.69,5739.91,5728.69,5739.54,1934554,193456208.0,1318],[20240621,5739.54,5739.31,5743.38,5739.31,5743.07,1306402,130641144.0,1319],[20240621,5743.07,5743.03,5744.86,5742.07,5744.86,1480420,148042976.0,1320],[20240621,5744.86,5745.07,5745.07,5740.79,5744.16,1463637,146364480.0,1321],[20240621,5744.16,5745.07,5751.98,5745.07,5751.65,2045508,204551808.0,1322],[20240621,5751.65,5751.42,5751.42,5747.39,5751.4,1505105,150511632.0,1323],[20240621,5751.4,5751.66,5761.37,5751.21,5760.91,2256883,225689344.0,1324],[20240621,5760.91,5761.01,5764.63,5758.22,5762.97,1867466,186747488.0,1325],[20240621,5762.97,5762.47,5762.79,5759.37,5762.22,1515984,151599392.0,1326],[20240621,5762.22,5762.26,5766.08,5762.26,5762.66,2086308,208631968.0,1327],[20240621,5762.66,5761.5,5761.5,5757.54,5758.12,1557961,155797120.0,1328],[20240621,5758.12,5757.9,5761.93,5757.9,5759.91,1304615,130462368.0,1329],[20240621,5759.91,5760.39,5761.73,5760.13,5760.13,1037413,103742544.0,1330],[20240621,5760.13,5759.47,5762.92,5757.28,5761.23,1284072,128408264.0,1331],[20240621,5761.23,5761.38,5761.38,5756.77,5757.91,1087139,108714720.0,1332],[20240621,5757.91,5757.91,5766.95,5757.91,5766.28,1523430,152344144.0,1333],[20240621,5766.28,5765.45,5768.3,5765.34,5768.3,1200139,120014992.0,1334],[20240621,5768.3,5767.63,5771.25,5767.63,5771.25,1305352,130536096.0,1335],[20240621,5771.25,5771.29,5776.05,5771.29,5776.05,1854458,185446848.0,1336],[20240621,5776.05,5776.98,5778.39,5774.09,5774.96,2078379,207838752.0,1337],[20240621,5774.96,5775.4,5778.04,5775.29,5777.78,1521762,152177296.0,1338],[20240621,5777.78,5777.85,5781.08,5777.25,5779.37,1445982,144599296.0,1339],[20240621,5779.37,5779.35,5779.35,5776.45,5776.69,1298864,129887280.0,1340],[20240621,5776.69,5776.2,5776.2,5770.32,5771.25,1675651,167566048.0,1341],[20240621,5771.25,5771.14,5771.14,5766.36,5766.99,1299539,129954840.0,1342],[20240621,5766.99,5766.78,5767.04,5764.02,5766.22,1267452,126746264.0,1343],[20240621,5766.22,5766.22,5770.86,5766.22,5769.2,1789250,178925872.0,1344],[20240621,5769.2,5769.86,5769.86,5765.93,5766.12,904485,90449520.0,1345],[20240621,5766.12,5766.14,5767.01,5764.28,5764.75,793435,79344408.0,1346],[20240621,5764.75,5764.73,5767.07,5763.79,5767.07,857614,85762256.0,1347],[20240621,5767.07,5766.52,5767.06,5764.73,5764.83,735404,73541384.0,1348],[20240621,5764.83,5764.66,5764.66,5760.57,5760.98,1105985,110599592.0,1349],[20240621,5760.98,5761.46,5767.28,5761.46,5765.33,1207630,120763840.0,1350],[20240621,5765.33,5765.35,5771.49,5765.35,5771.49,1351411,135142016.0,1351],[20240621,5771.49,5771.22,5771.86,5770.48,5771.11,1185250,118526112.0,1352],[20240621,5771.11,5770.98,5771.02,5769.25,5769.55,901752,90176152.0,1353],[20240621,5769.55,5770.15,5773.28,5768.97,5772.88,1117117,111712760.0,1354],[20240621,5772.88,5773.17,5773.24,5769.4,5769.4,921591,92160200.0,1355],[20240621,5769.4,5769.6,5769.6,5767.73,5768.53,948672,94868328.0,1356],[20240621,5768.53,5769.0,5769.0,5765.76,5765.96,896872,89687912.0,1357],[20240621,5765.96,5766.04,5766.33,5762.22,5762.22,957701,95771248.0,1358],[20240621,5762.22,5761.93,5765.26,5761.93,5763.49,891987,89199624.0,1359],[20240621,5763.49,5764.27,5767.88,5763.9,5767.33,959730,95974088.0,1400],[20240621,5767.33,5767.75,5767.89,5765.75,5765.89,809735,80974656.0,1401],[20240621,5765.89,5765.89,5766.52,5765.49,5765.85,873870,87388024.0,1402],[20240621,5765.85,5765.52,5765.82,5764.1,5764.1,988724,98873368.0,1403],[20240621,5764.1,5764.59,5764.86,5763.67,5764.56,823641,82365000.0,1404],[20240621,5764.56,5764.93,5767.15,5764.93,5766.76,1004611,100462160.0,1405],[20240621,5766.76,5766.72,5766.74,5763.46,5763.46,1021769,102177840.0,1406],[20240621,5763.46,5763.83,5763.83,5760.33,5760.59,1249683,124969256.0,1407],[20240621,5760.59,5760.2,5760.71,5759.06,5759.22,998253,99826376.0,1408],[20240621,5759.22,5759.4,5759.4,5755.88,5756.72,1009720,100973096.0,1409],[20240621,5756.72,5756.64,5757.39,5756.1,5757.19,816370,81638152.0,1410],[20240621,5757.19,5757.24,5757.25,5756.37,5756.85,838519,83852984.0,1411],[20240621,5756.85,5756.73,5760.77,5756.56,5759.89,1249971,124997928.0,1412],[20240621,5759.89,5760.01,5760.42,5759.27,5760.23,777083,77709160.0,1413],[20240621,5760.23,5759.84,5760.45,5759.4,5760.45,757789,75779824.0,1414],[20240621,5760.45,5759.96,5760.28,5757.34,5757.34,964008,96401896.0,1415],[20240621,5757.34,5756.92,5757.3,5756.09,5756.27,918362,91837088.0,1416],[20240621,5756.27,5756.17,5756.68,5755.74,5756.48,1806699,180670784.0,1417],[20240621,5756.48,5756.28,5757.76,5756.28,5756.91,828283,82829304.0,1418],[20240621,5756.91,5757.51,5758.27,5757.08,5757.19,1334039,133405024.0,1419],[20240621,5757.19,5756.83,5756.83,5754.75,5755.76,995001,99501184.0,1420],[20240621,5755.76,5756.08,5766.86,5755.55,5765.98,2048211,204822176.0,1421],[20240621,5765.98,5766.15,5766.15,5764.99,5765.76,1076115,107612696.0,1422],[20240621,5765.76,5764.66,5765.14,5762.7,5762.7,967430,96744096.0,1423],[20240621,5762.7,5762.65,5762.65,5758.96,5759.19,1303405,130341480.0,1424],[20240621,5759.19,5759.22,5762.93,5758.82,5762.93,1049594,104960520.0,1425],[20240621,5762.93,5763.69,5764.47,5762.41,5762.79,937611,93762144.0,1426],[20240621,5762.79,5762.46,5765.79,5762.31,5764.42,866734,86674280.0,1427],[20240621,5764.42,5764.33,5767.84,5764.28,5767.48,1210206,121021688.0,1428],[20240621,5767.48,5767.45,5769.45,5767.24,5767.79,1005512,100552016.0,1429],[20240621,5767.79,5767.99,5768.62,5767.43,5767.82,909741,90975064.0,1430],[20240621,5767.82,5767.8,5768.04,5765.12,5765.51,1254879,125488896.0,1431],[20240621,5765.51,5765.37,5765.4,5761.69,5761.69,1225143,122515240.0,1432],[20240621,5761.69,5761.21,5761.69,5760.63,5761.53,1011256,101126648.0,1433],[20240621,5761.53,5761.5,5761.5,5759.12,5759.12,998511,99852088.0,1434],[20240621,5759.12,5759.23,5759.79,5758.57,5759.79,1242438,124244744.0,1435],[20240621,5759.79,5760.07,5760.45,5756.26,5756.63,1317928,131793816.0,1436],[20240621,5756.63,5756.21,5758.77,5756.21,5758.36,1272530,127254128.0,1437],[20240621,5758.36,5758.74,5759.58,5757.71,5759.58,1163402,116341008.0,1438],[20240621,5759.58,5759.14,5761.13,5758.66,5760.81,1094637,109464872.0,1439],[20240621,5760.81,5761.24,5762.04,5760.17,5762.04,1347696,134770656.0,1440],[20240621,5762.04,5761.55,5763.72,5760.53,5763.72,1612855,161286528.0,1441],[20240621,5763.72,5763.31,5764.33,5762.44,5762.74,1393419,139343040.0,1442],[20240621,5762.74,5762.95,5764.32,5762.36,5762.36,1269100,126911136.0,1443],[20240621,5762.36,5762.27,5763.36,5760.3,5763.36,1641748,164175712.0,1444],[20240621,5763.36,5763.09,5763.31,5760.39,5761.03,1722931,172294096.0,1445],[20240621,5761.03,5760.38,5763.91,5760.38,5762.14,1881215,188122496.0,1446],[20240621,5762.14,5763.16,5764.29,5761.43,5763.78,1668907,166891648.0,1447],[20240621,5763.78,5763.63,5763.99,5761.49,5762.91,1643203,164321408.0,1448],[20240621,5762.91,5763.41,5764.65,5762.02,5764.41,1863332,186334096.0,1449],[20240621,5764.41,5764.17,5765.38,5762.96,5765.17,1879739,187974608.0,1450],[20240621,5765.17,5765.32,5766.33,5764.66,5766.08,2274187,227419632.0,1451],[20240621,5766.08,5766.65,5766.65,5763.95,5764.63,1985221,198523104.0,1452],[20240621,5764.63,5764.1,5765.15,5763.31,5765.15,2237634,223764368.0,1453],[20240621,5765.15,5765.06,5765.9,5763.92,5764.37,2056222,205623152.0,1454],[20240621,5764.37,5764.57,5764.69,5763.31,5764.03,2323557,232356832.0,1455],[20240621,5764.03,5762.94,5763.84,5762.63,5762.72,2680140,268015072.0,1456],[20240621,5762.72,5763.25,5766.17,5762.19,5765.39,3165725,316573280.0,1457],[20240621,5765.39,5765.35,5765.35,5765.35,5765.35,161026,16102635.0,1458],[20240621,5765.35,5765.35,5765.35,5765.35,5765.35,0,0.0,1459],[20240621,5765.35,5756.04,5756.04,5756.04,5756.04,12010110,1201011072.0,1500],[20240624,5756.04,5722.11,5726.32,5710.57,5716.88,14982398,1498241152.0,931],[20240624,5716.88,5716.26,5717.26,5708.97,5708.97,5703979,570398720.0,932],[20240624,5708.97,5709.08,5710.23,5702.1,5702.69,5602436,560244480.0,933],[20240624,5702.69,5702.83,5706.91,5702.23,5706.91,4480211,448021952.0,934],[20240624,5706.91,5708.33,5708.33,5703.7,5707.68,3981503,398150976.0,935],[20240624,5707.68,5706.97,5708.15,5705.35,5705.73,4475193,447520448.0,936],[20240624,5705.73,5706.26,5710.43,5705.72,5708.5,4899948,489995808.0,937],[20240624,5708.5,5708.42,5712.5,5707.88,5712.13,4319277,431928704.0,938],[20240624,5712.13,5713.28,5717.71,5713.28,5716.7,4950595,495060768.0,939],[20240624,5716.7,5715.97,5723.04,5715.97,5719.33,4472854,447286240.0,940],[20240624,5719.33,5719.76,5725.35,5719.4,5725.35,3850026,385003552.0,941],[20240624,5725.35,5725.56,5726.42,5722.65,5723.35,4847072,484708224.0,942],[20240624,5723.35,5723.45,5726.86,5723.45,5725.98,4174037,417404832.0,943],[20240624,5725.98,5725.05,5725.05,5722.01,5722.01,4228724,422873376.0,944],[20240624,5722.01,5722.51,5724.23,5721.27,5721.42,4814059,481406944.0,945],[20240624,5721.42,5720.91,5721.02,5713.6,5713.6,5404492,540450176.0,946],[20240624,5713.6,5712.69,5719.42,5712.57,5717.91,4444050,444405920.0,947],[20240624,5717.91,5716.62,5722.56,5716.62,5720.06,4000450,400045888.0,948],[20240624,5720.06,5719.63,5719.63,5710.43,5711.2,3732007,373201888.0,949],[20240624,5711.2,5711.0,5713.5,5710.08,5710.77,3566551,356655968.0,950],[20240624,5710.77,5710.56,5721.47,5710.56,5721.47,3575094,357510432.0,951],[20240624,5721.47,5723.3,5727.95,5723.3,5727.95,3859749,385975712.0,952],[20240624,5727.95,5727.88,5727.88,5724.27,5726.0,2865414,286542400.0,953],[20240624,5726.0,5725.28,5726.76,5723.03,5726.76,2790649,279065696.0,954],[20240624,5726.76,5727.01,5727.91,5721.38,5721.38,3182908,318291744.0,955],[20240624,5721.38,5722.42,5723.51,5718.36,5719.79,3115755,311576704.0,956],[20240624,5719.79,5719.64,5720.02,5715.87,5715.89,2894645,289465600.0,957],[20240624,5715.89,5715.91,5720.31,5714.57,5719.7,2883188,288319584.0,958],[20240624,5719.7,5719.92,5723.51,5719.67,5723.33,3133265,313327584.0,959],[20240624,5723.33,5723.15,5731.67,5722.87,5731.67,3620950,362096256.0,1000],[20240624,5731.67,5731.84,5733.33,5728.95,5732.11,4210247,421025856.0,1001],[20240624,5732.11,5732.65,5736.47,5732.51,5735.57,4258800,425880896.0,1002],[20240624,5735.57,5734.9,5734.9,5730.04,5730.4,3126351,312636288.0,1003],[20240624,5730.4,5729.87,5729.87,5727.24,5727.97,3011701,301170976.0,1004],[20240624,5727.97,5728.3,5733.67,5727.55,5733.01,3047193,304720352.0,1005],[20240624,5733.01,5732.96,5732.96,5728.77,5728.77,2974980,297498880.0,1006],[20240624,5728.77,5727.81,5728.73,5725.68,5725.68,2234540,223455040.0,1007],[20240624,5725.68,5724.94,5727.0,5724.37,5724.99,2525046,252505888.0,1008],[20240624,5724.99,5724.47,5724.47,5718.43,5718.8,2851500,285151072.0,1009],[20240624,5718.8,5718.03,5720.54,5717.79,5720.54,2792216,279222752.0,1010],[20240624,5720.54,5720.38,5721.4,5715.53,5715.61,2764296,276430656.0,1011],[20240624,5715.61,5715.3,5716.39,5714.66,5715.31,2070602,207061232.0,1012],[20240624,5715.31,5715.37,5715.37,5710.99,5710.99,2355070,235508016.0,1013],[20240624,5710.99,5711.07,5712.56,5710.16,5712.09,2387652,238766240.0,1014],[20240624,5712.09,5711.66,5711.95,5709.73,5710.5,1877853,187786304.0,1015],[20240624,5710.5,5710.81,5716.37,5709.87,5716.37,2436697,243670576.0,1016],[20240624,5716.37,5717.61,5719.07,5716.51,5716.79,2084987,208499664.0,1017],[20240624,5716.79,5717.49,5717.49,5710.17,5710.78,2137537,213754496.0,1018],[20240624,5710.78,5710.25,5711.12,5708.26,5708.64,2041451,204146016.0,1019],[20240624,5708.64,5709.22,5709.22,5705.31,5705.31,2302301,230230992.0,1020],[20240624,5705.31,5705.63,5713.7,5705.63,5713.7,2451753,245176640.0,1021],[20240624,5713.7,5713.97,5722.84,5713.79,5722.3,2649661,264966976.0,1022],[20240624,5722.3,5722.64,5722.64,5717.6,5720.39,2176886,217689440.0,1023],[20240624,5720.39,5721.02,5723.93,5718.61,5718.61,1942903,194291104.0,1024],[20240624,5718.61,5717.22,5717.22,5713.32,5714.9,2342603,234261360.0,1025],[20240624,5714.9,5715.72,5722.02,5715.72,5718.12,1854970,185497792.0,1026],[20240624,5718.12,5719.07,5719.07,5711.89,5712.47,1525450,152545856.0,1027],[20240624,5712.47,5714.48,5716.82,5713.67,5716.82,1330575,133058448.0,1028],[20240624,5716.82,5717.51,5721.27,5717.02,5721.27,1497320,149733120.0,1029],[20240624,5721.27,5721.99,5722.91,5715.68,5715.95,1784011,178402112.0,1030],[20240624,5715.95,5715.33,5715.41,5713.21,5713.52,1730820,173082912.0,1031],[20240624,5713.52,5713.63,5713.63,5709.03,5709.03,2061638,206164736.0,1032],[20240624,5709.03,5708.44,5709.45,5704.13,5705.42,2162340,216234880.0,1033],[20240624,5705.42,5704.46,5707.33,5703.04,5703.04,2217895,221790464.0,1034],[20240624,5703.04,5702.24,5703.77,5700.93,5702.84,2105256,210526464.0,1035],[20240624,5702.84,5702.93,5703.07,5698.49,5698.49,1618255,161826608.0,1036],[20240624,5698.49,5698.36,5698.53,5696.19,5696.19,2054163,205417344.0,1037],[20240624,5696.19,5696.86,5699.11,5696.39,5696.97,1950444,195045152.0,1038],[20240624,5696.97,5696.69,5697.82,5695.81,5695.81,1824737,182474688.0,1039],[20240624,5695.81,5696.3,5701.7,5696.3,5700.43,1786738,178674752.0,1040],[20240624,5700.43,5700.41,5700.41,5697.96,5698.32,1359105,135911360.0,1041],[20240624,5698.32,5698.66,5702.24,5697.63,5701.03,1920644,192065408.0,1042],[20240624,5701.03,5701.07,5701.5,5696.82,5696.96,1417246,141725744.0,1043],[20240624,5696.96,5696.78,5698.56,5696.48,5697.3,1369388,136939680.0,1044],[20240624,5697.3,5697.15,5698.68,5696.55,5696.61,1061387,106139512.0,1045],[20240624,5696.61,5697.37,5697.37,5691.21,5691.21,1867917,186792896.0,1046],[20240624,5691.21,5690.67,5693.38,5690.34,5690.34,2110983,211099072.0,1047],[20240624,5690.34,5690.2,5690.2,5686.79,5687.09,1837591,183760080.0,1048],[20240624,5687.09,5686.89,5687.06,5684.55,5684.86,2013678,201368704.0,1049],[20240624,5684.86,5684.94,5692.72,5684.94,5688.7,2182295,218230608.0,1050],[20240624,5688.7,5688.65,5688.65,5682.06,5682.06,1750228,175023824.0,1051],[20240624,5682.06,5681.89,5683.24,5680.99,5682.99,1755692,175570288.0,1052],[20240624,5682.99,5682.85,5695.21,5682.85,5693.03,2461449,246145824.0,1053],[20240624,5693.03,5693.19,5696.47,5691.9,5695.61,1299574,129958384.0,1054],[20240624,5695.61,5696.54,5698.24,5692.05,5693.67,1308230,130823896.0,1055],[20240624,5693.67,5693.91,5698.31,5693.64,5697.99,1081886,108189536.0,1056],[20240624,5697.99,5698.7,5701.58,5697.75,5697.75,1436290,143629984.0,1057],[20240624,5697.75,5697.67,5699.88,5694.22,5694.22,1269612,126962304.0,1058],[20240624,5694.22,5694.6,5695.22,5692.87,5692.94,936476,93648568.0,1059],[20240624,5692.94,5693.87,5695.17,5691.84,5692.7,1143374,114338584.0,1100],[20240624,5692.7,5692.49,5693.68,5689.51,5689.51,1166515,116652608.0,1101],[20240624,5689.51,5689.28,5689.38,5686.57,5686.57,1371260,137127152.0,1102],[20240624,5686.57,5686.59,5688.39,5685.95,5686.3,1009079,100908896.0,1103],[20240624,5686.3,5685.52,5685.62,5683.62,5684.26,1249972,124998376.0,1104],[20240624,5684.26,5683.61,5684.07,5682.12,5683.16,1205028,120504040.0,1105],[20240624,5683.16,5682.86,5688.99,5682.62,5687.44,1316084,131609448.0,1106],[20240624,5687.44,5687.73,5690.15,5686.65,5686.65,1020696,102070768.0,1107],[20240624,5686.65,5686.75,5687.39,5685.14,5687.1,933316,93332680.0,1108],[20240624,5687.1,5687.22,5687.35,5684.02,5684.02,815756,81576320.0,1109],[20240624,5684.02,5683.92,5690.01,5683.92,5689.4,1151503,115151368.0,1110],[20240624,5689.4,5688.85,5693.22,5688.74,5693.22,1119844,111985408.0,1111],[20240624,5693.22,5693.37,5694.01,5690.01,5693.91,1299064,129907360.0,1112],[20240624,5693.91,5694.27,5697.31,5694.27,5694.45,1018819,101883104.0,1113],[20240624,5694.45,5694.22,5697.12,5692.81,5695.75,1163253,116326368.0,1114],[20240624,5695.75,5695.54,5697.56,5693.97,5696.42,1036460,103647080.0,1115],[20240624,5696.42,5696.75,5698.29,5693.14,5697.84,1050192,105020144.0,1116],[20240624,5697.84,5696.88,5696.88,5695.21,5696.48,1055729,105573784.0,1117],[20240624,5696.48,5695.71,5696.24,5691.89,5692.77,1291315,129132656.0,1118],[20240624,5692.77,5692.43,5693.03,5689.73,5692.2,1292486,129249656.0,1119],[20240624,5692.2,5692.15,5696.82,5692.15,5696.21,1282639,128265048.0,1120],[20240624,5696.21,5696.08,5696.08,5692.11,5692.79,1011785,101179528.0,1121],[20240624,5692.79,5691.78,5698.06,5689.79,5698.06,1443312,144332096.0,1122],[20240624,5698.06,5698.17,5698.17,5695.77,5697.38,958344,95835224.0,1123],[20240624,5697.38,5697.59,5702.02,5697.59,5700.44,1422987,142299744.0,1124],[20240624,5700.44,5700.5,5704.01,5698.71,5703.21,1149997,115000640.0,1125],[20240624,5703.21,5702.65,5707.1,5702.65,5707.07,1258469,125847968.0,1126],[20240624,5707.07,5706.61,5713.04,5706.61,5712.78,1528967,152897664.0,1127],[20240624,5712.78,5713.19,5716.84,5712.4,5715.21,1462097,146210720.0,1128],[20240624,5715.21,5715.49,5716.77,5713.24,5713.24,1231459,123146864.0,1129],[20240624,5713.24,5713.19,5713.34,5711.27,5711.83,994388,99439816.0,1130],[20240624,5711.83,5711.26,5711.29,5704.85,5705.34,3209471,320948032.0,1301],[20240624,5705.34,5705.36,5707.93,5704.91,5706.27,1447403,144741472.0,1302],[20240624,5706.27,5706.17,5706.95,5704.76,5706.81,1222623,122263208.0,1303],[20240624,5706.81,5706.67,5706.67,5703.07,5704.12,1178918,117892872.0,1304],[20240624,5704.12,5704.12,5707.01,5701.94,5706.18,1185872,118588384.0,1305],[20240624,5706.18,5707.05,5707.05,5704.55,5705.63,982344,98235304.0,1306],[20240624,5705.63,5705.66,5706.38,5703.79,5706.26,1134836,113484456.0,1307],[20240624,5706.26,5706.35,5710.85,5706.35,5710.5,1063258,106326808.0,1308],[20240624,5710.5,5710.41,5720.02,5710.41,5720.02,2011797,201180704.0,1309],[20240624,5720.02,5720.92,5722.43,5719.96,5722.19,1622493,162250384.0,1310],[20240624,5722.19,5722.43,5724.55,5722.29,5722.45,1807439,180744800.0,1311],[20240624,5722.45,5721.98,5727.52,5720.38,5727.27,2316527,231653504.0,1312],[20240624,5727.27,5727.7,5732.2,5726.47,5726.47,2332145,233215728.0,1313],[20240624,5726.47,5725.92,5726.71,5722.95,5725.38,1729930,172993920.0,1314],[20240624,5725.38,5724.44,5725.24,5722.43,5725.24,1370080,137009216.0,1315],[20240624,5725.24,5723.98,5729.75,5723.98,5727.49,1953213,195322272.0,1316],[20240624,5727.49,5725.73,5725.73,5721.21,5722.2,1413105,141311344.0,1317],[20240624,5722.2,5721.71,5723.08,5720.78,5722.69,981190,98120064.0,1318],[20240624,5722.69,5722.21,5730.49,5722.13,5729.55,1516280,151628944.0,1319],[20240624,5729.55,5729.25,5729.25,5724.15,5725.43,1151031,115104160.0,1320],[20240624,5725.43,5725.43,5725.43,5722.09,5722.09,1112757,111276824.0,1321],[20240624,5722.09,5722.09,5723.13,5721.76,5722.61,965105,96511576.0,1322],[20240624,5722.61,5722.47,5722.47,5718.38,5718.38,1197846,119785480.0,1323],[20240624,5718.38,5718.97,5720.37,5718.58,5719.37,950242,95025280.0,1324],[20240624,5719.37,5719.16,5721.74,5719.16,5721.49,1045977,104598640.0,1325],[20240624,5721.49,5721.27,5721.27,5716.94,5717.33,1274612,127462160.0,1326],[20240624,5717.33,5716.77,5719.86,5716.77,5717.99,1112039,111204664.0,1327],[20240624,5717.99,5717.77,5718.36,5717.39,5717.88,856757,85676472.0,1328],[20240624,5717.88,5718.22,5723.18,5718.15,5723.18,1040362,104037168.0,1329],[20240624,5723.18,5722.74,5723.19,5720.83,5720.83,1070120,107013040.0,1330],[20240624,5720.83,5720.73,5721.03,5718.8,5718.8,886297,88630720.0,1331],[20240624,5718.8,5719.08,5720.23,5717.82,5720.18,965695,96570488.0,1332],[20240624,5720.18,5720.89,5721.36,5719.6,5719.7,1166576,116658560.0,1333],[20240624,5719.7,5719.07,5719.07,5716.08,5716.14,978425,97843424.0,1334],[20240624,5716.14,5715.75,5716.13,5714.91,5715.06,841612,84162128.0,1335],[20240624,5715.06,5714.75,5715.94,5714.0,5715.23,1018971,101898064.0,1336],[20240624,5715.23,5715.2,5715.2,5710.58,5711.29,1316542,131655032.0,1337],[20240624,5711.29,5711.69,5712.92,5711.69,5712.04,778773,77878208.0,1338],[20240624,5712.04,5711.66,5711.91,5710.57,5711.11,1001710,100172176.0,1339],[20240624,5711.11,5711.52,5711.52,5708.69,5708.69,960735,96074488.0,1340],[20240624,5708.69,5708.66,5709.15,5707.81,5707.95,1050114,105012272.0,1341],[20240624,5707.95,5707.93,5708.14,5707.07,5707.88,939733,93974312.0,1342],[20240624,5707.88,5707.64,5708.19,5706.56,5707.42,872117,87212616.0,1343],[20240624,5707.42,5707.89,5708.98,5706.01,5706.01,1117564,111757272.0,1344],[20240624,5706.01,5706.65,5706.65,5704.69,5704.69,798030,79803808.0,1345],[20240624,5704.69,5705.23,5706.33,5704.29,5705.97,938611,93862296.0,1346],[20240624,5705.97,5705.7,5705.82,5702.97,5702.97,1194457,119446536.0,1347],[20240624,5702.97,5702.95,5702.98,5699.87,5700.29,1211732,121174248.0,1348],[20240624,5700.29,5699.71,5700.86,5699.08,5700.86,1323912,132392216.0,1349],[20240624,5700.86,5700.79,5707.32,5700.79,5705.07,1538021,153803008.0,1350],[20240624,5705.07,5705.18,5705.35,5700.68,5700.85,986342,98635240.0,1351],[20240624,5700.85,5700.83,5701.49,5700.27,5701.38,901237,90124800.0,1352],[20240624,5701.38,5701.01,5701.05,5699.77,5699.77,957436,95744832.0,1353],[20240624,5699.77,5700.02,5700.02,5697.23,5697.23,1174765,117477552.0,1354],[20240624,5697.23,5697.17,5697.49,5695.73,5696.2,1146381,114639032.0,1355],[20240624,5696.2,5695.61,5698.62,5695.61,5697.63,1333432,133344152.0,1356],[20240624,5697.63,5697.39,5697.81,5695.9,5696.7,1036654,103666568.0,1357],[20240624,5696.7,5697.03,5697.03,5695.51,5696.33,1084362,108437280.0,1358],[20240624,5696.33,5696.21,5701.15,5695.41,5701.15,1398751,139876208.0,1359],[20240624,5701.15,5701.06,5701.06,5697.3,5697.49,916746,91675560.0,1400],[20240624,5697.49,5697.4,5704.28,5697.4,5704.28,1186360,118636952.0,1401],[20240624,5704.28,5704.8,5708.0,5703.07,5703.07,1362625,136263488.0,1402],[20240624,5703.07,5703.63,5709.28,5701.92,5708.49,1209807,120981448.0,1403],[20240624,5708.49,5708.39,5708.52,5706.21,5706.65,857626,85763536.0,1404],[20240624,5706.65,5707.21,5711.53,5707.07,5710.39,892106,89211440.0,1405],[20240624,5710.39,5710.76,5710.76,5708.72,5709.0,757217,75722648.0,1406],[20240624,5709.0,5708.67,5714.91,5708.67,5714.9,1319513,131952216.0,1407],[20240624,5714.9,5714.61,5715.0,5713.02,5713.44,897182,89719024.0,1408],[20240624,5713.44,5713.69,5717.49,5713.54,5716.9,1071028,107103744.0,1409],[20240624,5716.9,5717.7,5720.56,5716.95,5717.86,1056761,105677288.0,1410],[20240624,5717.86,5717.21,5717.35,5713.62,5713.73,985324,98533224.0,1411],[20240624,5713.73,5713.6,5714.11,5711.87,5714.11,872449,87245816.0,1412],[20240624,5714.11,5714.01,5714.01,5710.69,5710.69,1040414,104042400.0,1413],[20240624,5710.69,5711.11,5711.11,5706.01,5706.51,1291695,129170512.0,1414],[20240624,5706.51,5705.9,5705.9,5703.85,5705.34,1110351,111036176.0,1415],[20240624,5705.34,5703.49,5705.42,5703.02,5703.93,949401,94941048.0,1416],[20240624,5703.93,5704.3,5709.36,5704.3,5707.49,1198728,119873928.0,1417],[20240624,5707.49,5707.5,5712.69,5706.51,5712.28,1098935,109894520.0,1418],[20240624,5712.28,5711.55,5711.55,5708.77,5710.7,755370,75537720.0,1419],[20240624,5710.7,5709.77,5709.86,5705.1,5706.52,848694,84870240.0,1420],[20240624,5706.52,5706.74,5706.74,5704.71,5704.99,793805,79381440.0,1421],[20240624,5704.99,5705.83,5708.35,5705.38,5705.38,1118278,111828864.0,1422],[20240624,5705.38,5704.85,5704.85,5702.89,5702.89,940360,94037000.0,1423],[20240624,5702.89,5702.73,5703.45,5700.6,5700.6,1144090,114409824.0,1424],[20240624,5700.6,5700.74,5701.67,5700.08,5700.74,1511533,151154512.0,1425],[20240624,5700.74,5700.22,5701.16,5698.95,5699.03,1176926,117693488.0,1426],[20240624,5699.03,5698.7,5698.71,5696.15,5696.45,1403181,140318912.0,1427],[20240624,5696.45,5696.73,5700.08,5696.26,5698.48,1483885,148389536.0,1428],[20240624,5698.48,5698.52,5698.72,5696.86,5698.61,1181576,118158648.0,1429],[20240624,5698.61,5698.27,5698.54,5695.22,5695.32,1422718,142272816.0,1430],[20240624,5695.32,5694.75,5695.75,5690.45,5690.6,1678769,167877840.0,1431],[20240624,5690.6,5690.52,5693.53,5688.48,5693.53,2149286,214929184.0,1432],[20240624,5693.53,5694.68,5696.01,5691.85,5694.35,1823465,182347568.0,1433],[20240624,5694.35,5694.59,5697.02,5693.64,5693.64,1609648,160965904.0,1434],[20240624,5693.64,5693.56,5696.81,5693.56,5695.25,1464121,146413152.0,1435],[20240624,5695.25,5695.39,5699.38,5695.37,5698.89,1496251,149626304.0,1436],[20240624,5698.89,5699.34,5699.34,5694.24,5697.11,1389592,138960384.0,1437],[20240624,5697.11,5696.99,5696.99,5691.93,5692.91,1496135,149614544.0,1438],[20240624,5692.91,5694.36,5694.36,5685.67,5686.09,2503765,250377568.0,1439],[20240624,5686.09,5685.33,5686.1,5683.69,5683.69,2521003,252101184.0,1440],[20240624,5683.69,5683.3,5683.3,5679.42,5681.17,3458618,345862976.0,1441],[20240624,5681.17,5680.48,5684.33,5679.03,5683.31,3148681,314869152.0,1442],[20240624,5683.31,5684.39,5684.39,5678.54,5678.64,2663736,266374512.0,1443],[20240624,5678.64,5678.42,5678.6,5676.12,5676.12,2845060,284506752.0,1444],[20240624,5676.12,5676.73,5676.73,5673.72,5674.24,2572042,257205168.0,1445],[20240624,5674.24,5674.29,5676.95,5672.96,5676.36,2944439,294444864.0,1446],[20240624,5676.36,5674.7,5675.95,5672.17,5673.11,2293121,229313104.0,1447],[20240624,5673.11,5672.19,5672.19,5668.11,5668.31,3127754,312776352.0,1448],[20240624,5668.31,5667.95,5668.9,5666.6,5666.73,2854115,285412480.0,1449],[20240624,5666.73,5665.44,5667.58,5664.07,5667.58,3164513,316452320.0,1450],[20240624,5667.58,5667.56,5669.13,5665.72,5665.72,2648952,264896112.0,1451],[20240624,5665.72,5666.21,5667.22,5664.65,5666.46,2456251,245626256.0,1452],[20240624,5666.46,5665.77,5669.44,5665.28,5669.44,2832035,283204352.0,1453],[20240624,5669.44,5669.22,5669.25,5667.69,5669.25,2751288,275129632.0,1454],[20240624,5669.25,5668.61,5670.43,5668.21,5669.78,2984590,298460096.0,1455],[20240624,5669.78,5669.37,5670.43,5668.58,5668.86,2957250,295726048.0,1456],[20240624,5668.86,5669.33,5669.85,5667.09,5667.65,3274665,327467680.0,1457],[20240624,5667.65,5667.15,5667.15,5667.15,5667.15,87424,8742490.0,1458],[20240624,5667.15,5667.15,5667.15,5667.15,5667.15,0,0.0,1459],[20240624,5667.15,5669.35,5669.35,5669.35,5669.35,5589325,558932544.0,1500],[20240625,5669.35,5668.77,5684.22,5667.57,5681.25,14269310,1426931968.0,931],[20240625,5681.25,5681.91,5684.61,5675.23,5675.27,5969679,596968832.0,932],[20240625,5675.27,5674.92,5684.65,5674.92,5683.73,5053997,505400672.0,933],[20240625,5683.73,5683.08,5683.08,5669.94,5669.94,5221030,522104032.0,934],[20240625,5669.94,5669.18,5669.34,5663.79,5663.79,3838411,383842240.0,935],[20240625,5663.79,5663.74,5663.74,5659.08,5659.08,4484553,448456256.0,936],[20240625,5659.08,5658.52,5658.68,5650.02,5651.07,4669989,466999712.0,937],[20240625,5651.07,5651.76,5651.9,5644.81,5648.73,4603267,460327680.0,938],[20240625,5648.73,5647.9,5647.97,5645.27,5646.38,4056787,405679616.0,939],[20240625,5646.38,5645.62,5649.96,5644.9,5645.33,4047035,404704576.0,940],[20240625,5645.33,5645.18,5648.39,5644.92,5647.32,3810401,381041024.0,941],[20240625,5647.32,5646.18,5655.27,5646.18,5652.78,4522125,452213504.0,942],[20240625,5652.78,5651.47,5651.47,5646.8,5649.54,4395541,439555008.0,943],[20240625,5649.54,5649.49,5654.24,5648.57,5651.9,4940317,494032512.0,944],[20240625,5651.9,5652.32,5659.2,5652.32,5658.39,4109153,410916128.0,945],[20240625,5658.39,5658.34,5658.34,5655.27,5656.15,4340274,434028320.0,946],[20240625,5656.15,5655.64,5655.64,5648.19,5648.8,4625756,462576544.0,947],[20240625,5648.8,5649.58,5652.44,5648.6,5652.44,4787869,478787872.0,948],[20240625,5652.44,5651.99,5654.25,5649.11,5653.73,3134650,313466208.0,949],[20240625,5653.73,5653.78,5660.2,5653.62,5659.67,3612847,361285952.0,950],[20240625,5659.67,5659.15,5665.13,5659.15,5665.05,4003841,400385056.0,951],[20240625,5665.05,5665.3,5670.41,5665.3,5670.04,3160680,316069280.0,952],[20240625,5670.04,5671.02,5683.67,5671.02,5683.67,3808039,380804928.0,953],[20240625,5683.67,5683.96,5691.88,5683.96,5691.72,3669204,366921440.0,954],[20240625,5691.72,5692.0,5696.11,5692.0,5695.25,4339417,433942464.0,955],[20240625,5695.25,5694.08,5698.27,5691.45,5698.27,4079354,407936288.0,956],[20240625,5698.27,5697.67,5698.06,5694.41,5695.93,3135663,313567296.0,957],[20240625,5695.93,5696.73,5697.45,5689.3,5689.59,2987079,298708832.0,958],[20240625,5689.59,5689.24,5690.04,5688.65,5688.68,2350081,235009136.0,959],[20240625,5688.68,5688.64,5692.66,5688.64,5690.14,2468295,246830384.0,1000],[20240625,5690.14,5689.56,5689.56,5685.6,5687.31,2587496,258750736.0,1001],[20240625,5687.31,5685.91,5685.91,5682.02,5682.18,2447198,244720944.0,1002],[20240625,5682.18,5682.51,5682.51,5679.66,5681.74,2678813,267882032.0,1003],[20240625,5681.74,5681.62,5684.29,5680.92,5683.89,3956242,395625312.0,1004],[20240625,5683.89,5683.67,5683.67,5680.63,5680.86,2785431,278544128.0,1005],[20240625,5680.86,5681.0,5686.96,5681.0,5685.42,2201526,220153728.0,1006],[20240625,5685.42,5684.38,5684.38,5681.8,5682.53,1897683,189769312.0,1007],[20240625,5682.53,5681.35,5681.52,5677.57,5680.12,2432140,243214864.0,1008],[20240625,5680.12,5679.77,5681.87,5679.1,5679.95,1738627,173863600.0,1009],[20240625,5679.95,5680.44,5682.93,5676.12,5676.12,2013659,201366816.0,1010],[20240625,5676.12,5675.46,5678.78,5675.46,5678.45,1422780,142279152.0,1011],[20240625,5678.45,5678.21,5680.26,5678.13,5680.26,1637457,163746576.0,1012],[20240625,5680.26,5680.0,5680.0,5675.51,5675.51,1697196,169720560.0,1013],[20240625,5675.51,5675.53,5680.03,5672.92,5680.03,2022241,202224720.0,1014],[20240625,5680.03,5680.26,5680.3,5676.54,5676.54,1425070,142507968.0,1015],[20240625,5676.54,5676.72,5677.17,5675.89,5676.82,1427790,142780096.0,1016],[20240625,5676.82,5677.36,5678.12,5673.84,5677.46,1569330,156933904.0,1017],[20240625,5677.46,5677.43,5685.86,5677.43,5685.86,1890548,189055696.0,1018],[20240625,5685.86,5684.92,5685.98,5683.07,5685.98,1524895,152490432.0,1019],[20240625,5685.98,5685.44,5686.03,5681.73,5683.32,1676516,167652720.0,1020],[20240625,5683.32,5683.88,5683.94,5677.3,5677.65,1887321,188733104.0,1021],[20240625,5677.65,5677.78,5683.06,5677.78,5681.84,1649202,164920992.0,1022],[20240625,5681.84,5681.91,5685.04,5681.61,5684.35,1349450,134945920.0,1023],[20240625,5684.35,5683.42,5683.46,5680.15,5680.15,1468479,146848896.0,1024],[20240625,5680.15,5679.96,5680.22,5678.57,5678.95,1478376,147838576.0,1025],[20240625,5678.95,5679.09,5679.09,5676.27,5676.46,1502647,150265536.0,1026],[20240625,5676.46,5676.17,5676.17,5672.95,5673.03,1517913,151792336.0,1027],[20240625,5673.03,5672.17,5672.17,5669.59,5670.91,1540092,154010048.0,1028],[20240625,5670.91,5670.6,5672.38,5670.6,5671.67,1364736,136474656.0,1029],[20240625,5671.67,5671.97,5673.03,5671.79,5673.03,1275997,127600616.0,1030],[20240625,5673.03,5672.13,5672.35,5669.49,5669.49,1816235,181624528.0,1031],[20240625,5669.49,5670.45,5670.45,5667.84,5669.23,2293157,229316816.0,1032],[20240625,5669.23,5668.99,5669.78,5668.06,5668.63,1316039,131604768.0,1033],[20240625,5668.63,5668.66,5675.05,5668.66,5670.41,2006035,200604464.0,1034],[20240625,5670.41,5670.01,5670.01,5667.55,5667.62,1389412,138942208.0,1035],[20240625,5667.62,5667.15,5667.31,5665.47,5665.98,1470000,147000928.0,1036],[20240625,5665.98,5665.65,5665.65,5661.58,5662.76,1889115,188912400.0,1037],[20240625,5662.76,5663.33,5666.73,5662.81,5665.27,1788407,178841840.0,1038],[20240625,5665.27,5664.89,5664.89,5663.04,5664.01,1345123,134513424.0,1039],[20240625,5664.01,5664.08,5664.09,5661.31,5661.32,1455149,145516000.0,1040],[20240625,5661.32,5661.33,5661.33,5659.01,5659.83,2038135,203814464.0,1041],[20240625,5659.83,5659.42,5659.42,5655.8,5655.8,1849793,184980240.0,1042],[20240625,5655.8,5656.34,5658.18,5655.47,5656.15,2219779,221979024.0,1043],[20240625,5656.15,5656.19,5656.19,5653.95,5654.14,1549411,154942256.0,1044],[20240625,5654.14,5654.04,5654.19,5651.26,5652.2,1728133,172814272.0,1045],[20240625,5652.2,5652.41,5656.34,5651.76,5655.95,1863659,186366848.0,1046],[20240625,5655.95,5656.38,5656.38,5652.08,5652.08,1728588,172859888.0,1047],[20240625,5652.08,5651.77,5656.14,5651.35,5654.82,1941705,194171504.0,1048],[20240625,5654.82,5654.68,5654.68,5650.42,5650.42,1684209,168421776.0,1049],[20240625,5650.42,5649.91,5652.96,5648.82,5652.31,1798243,179825200.0,1050],[20240625,5652.31,5652.16,5656.19,5652.16,5655.51,1330773,133078120.0,1051],[20240625,5655.51,5655.94,5656.29,5655.06,5655.06,1077694,107770296.0,1052],[20240625,5655.06,5655.26,5659.11,5655.26,5658.15,1556293,155630160.0,1053],[20240625,5658.15,5658.43,5658.99,5657.94,5658.99,1078122,107813368.0,1054],[20240625,5658.99,5658.69,5658.69,5654.19,5654.19,1401172,140118096.0,1055],[20240625,5654.19,5654.0,5655.19,5651.97,5652.19,1367481,136749216.0,1056],[20240625,5652.19,5652.49,5652.49,5649.37,5649.6,1390475,139048304.0,1057],[20240625,5649.6,5649.78,5649.78,5646.83,5647.17,1451581,145159152.0,1058],[20240625,5647.17,5647.69,5651.6,5647.69,5650.68,1539256,153926672.0,1059],[20240625,5650.68,5651.24,5651.24,5649.39,5649.84,1047175,104718512.0,1100],[20240625,5649.84,5649.26,5653.33,5649.26,5652.29,1394370,139437824.0,1101],[20240625,5652.29,5652.57,5652.57,5648.86,5649.04,1145262,114527248.0,1102],[20240625,5649.04,5649.24,5653.79,5648.76,5653.02,1199832,119984496.0,1103],[20240625,5653.02,5652.53,5652.53,5648.21,5648.21,1140638,114064680.0,1104],[20240625,5648.21,5647.42,5647.42,5644.93,5645.31,1421655,142166416.0,1105],[20240625,5645.31,5644.87,5646.93,5644.83,5645.64,1249249,124925608.0,1106],[20240625,5645.64,5645.53,5645.53,5641.71,5642.06,1630233,163024400.0,1107],[20240625,5642.06,5641.45,5644.57,5641.45,5641.67,1351910,135192192.0,1108],[20240625,5641.67,5641.66,5646.71,5641.66,5645.47,1395796,139580528.0,1109],[20240625,5645.47,5644.96,5644.96,5642.12,5642.75,967268,96727920.0,1110],[20240625,5642.75,5642.31,5643.94,5640.8,5642.62,1420204,142021232.0,1111],[20240625,5642.62,5642.48,5642.63,5640.28,5640.28,729851,72985840.0,1112],[20240625,5640.28,5640.13,5643.05,5640.12,5640.85,1140701,114071008.0,1113],[20240625,5640.85,5640.6,5640.6,5639.11,5639.11,862064,86207336.0,1114],[20240625,5639.11,5638.98,5641.36,5638.47,5640.21,965571,96558048.0,1115],[20240625,5640.21,5640.1,5640.5,5635.24,5635.24,1443177,144319072.0,1116],[20240625,5635.24,5635.19,5635.19,5632.05,5632.05,1327927,132793792.0,1117],[20240625,5632.05,5631.64,5631.64,5629.42,5629.66,1689730,168974016.0,1118],[20240625,5629.66,5629.34,5634.62,5629.34,5632.47,1754193,175420544.0,1119],[20240625,5632.47,5631.72,5631.72,5629.85,5629.87,916133,91614296.0,1120],[20240625,5629.87,5629.62,5632.04,5628.36,5631.44,1423179,142319040.0,1121],[20240625,5631.44,5631.59,5631.99,5631.19,5631.28,1028379,102839032.0,1122],[20240625,5631.28,5631.27,5631.27,5626.58,5627.04,1603597,160360672.0,1123],[20240625,5627.04,5627.1,5633.86,5627.03,5633.07,1565408,156541856.0,1124],[20240625,5633.07,5633.14,5633.63,5632.1,5632.9,873507,87351784.0,1125],[20240625,5632.9,5633.06,5636.39,5631.86,5635.99,1353566,135357824.0,1126],[20240625,5635.99,5636.94,5637.15,5636.21,5636.45,756790,75680040.0,1127],[20240625,5636.45,5636.57,5638.41,5636.1,5637.3,766358,76636848.0,1128],[20240625,5637.3,5637.63,5638.26,5637.12,5637.12,743635,74364552.0,1129],[20240625,5637.12,5636.87,5636.94,5635.7,5636.14,778061,77807304.0,1130],[20240625,5636.14,5635.69,5635.69,5631.21,5632.97,3261117,326112800.0,1301],[20240625,5632.97,5632.51,5632.51,5628.13,5628.13,1653718,165372640.0,1302],[20240625,5628.13,5628.04,5634.9,5628.04,5633.48,1606622,160662976.0,1303],[20240625,5633.48,5633.61,5633.61,5628.69,5628.8,1514620,151462848.0,1304],[20240625,5628.8,5628.38,5631.07,5627.52,5631.07,1782440,178245136.0,1305],[20240625,5631.07,5630.3,5630.8,5628.28,5630.8,1478760,147876848.0,1306],[20240625,5630.8,5631.91,5639.2,5631.91,5638.82,2306513,230652128.0,1307],[20240625,5638.82,5638.86,5643.9,5638.86,5643.9,1425802,142581296.0,1308],[20240625,5643.9,5644.06,5644.27,5641.17,5642.23,1291062,129107224.0,1309],[20240625,5642.23,5642.35,5645.72,5642.35,5645.72,1114215,111422744.0,1310],[20240625,5645.72,5645.22,5648.28,5645.22,5648.21,1398323,139833424.0,1311],[20240625,5648.21,5648.19,5648.19,5641.33,5642.2,1666769,166677936.0,1312],[20240625,5642.2,5641.73,5645.3,5641.73,5645.15,1105315,110532464.0,1313],[20240625,5645.15,5645.83,5646.5,5644.95,5646.5,1104709,110471936.0,1314],[20240625,5646.5,5646.17,5646.86,5643.53,5645.39,1201014,120102400.0,1315],[20240625,5645.39,5645.26,5647.9,5645.26,5647.71,1080818,108082672.0,1316],[20240625,5647.71,5647.31,5649.76,5646.63,5649.63,1433019,143303008.0,1317],[20240625,5649.63,5649.53,5655.56,5649.53,5655.56,1525693,152570144.0,1318],[20240625,5655.56,5655.79,5657.62,5654.69,5656.25,1759398,175940704.0,1319],[20240625,5656.25,5656.87,5659.42,5656.4,5659.42,1257055,125706512.0,1320],[20240625,5659.42,5658.95,5658.95,5657.06,5657.91,1472999,147300896.0,1321],[20240625,5657.91,5657.83,5661.65,5657.66,5661.65,1709907,170991824.0,1322],[20240625,5661.65,5662.35,5663.03,5661.63,5661.63,1677456,167746672.0,1323],[20240625,5661.63,5661.6,5664.96,5661.6,5664.96,1447375,144738448.0,1324],[20240625,5664.96,5665.69,5670.89,5665.69,5670.89,1681710,168172240.0,1325],[20240625,5670.89,5670.79,5670.79,5665.11,5665.54,2292669,229268080.0,1326],[20240625,5665.54,5665.94,5666.08,5662.78,5663.76,1188602,118861400.0,1327],[20240625,5663.76,5663.49,5664.14,5662.6,5662.67,1170640,117064896.0,1328],[20240625,5662.67,5662.28,5664.15,5662.27,5663.83,1372353,137236464.0,1329],[20240625,5663.83,5663.56,5664.25,5660.15,5660.15,1695836,169584288.0,1330],[20240625,5660.15,5660.5,5660.5,5658.12,5658.15,1394236,139424800.0,1331],[20240625,5658.15,5658.16,5658.41,5655.58,5655.58,1200935,120094408.0,1332],[20240625,5655.58,5655.71,5655.71,5652.42,5652.42,1197110,119712064.0,1333],[20240625,5652.42,5652.52,5653.4,5651.98,5652.17,1232560,123256912.0,1334],[20240625,5652.17,5652.2,5652.2,5649.46,5650.8,1222733,122274352.0,1335],[20240625,5650.8,5650.7,5650.88,5649.37,5649.96,951620,95163120.0,1336],[20240625,5649.96,5649.78,5650.38,5648.83,5649.88,1057497,105750536.0,1337],[20240625,5649.88,5650.95,5652.87,5650.28,5652.67,948086,94809568.0,1338],[20240625,5652.67,5652.96,5653.91,5650.44,5650.44,1194157,119416624.0,1339],[20240625,5650.44,5649.91,5650.21,5647.6,5647.6,1111847,111185696.0,1340],[20240625,5647.6,5647.21,5647.21,5645.16,5645.67,1520412,152042256.0,1341],[20240625,5645.67,5645.9,5647.68,5645.03,5647.37,1208963,120897496.0,1342],[20240625,5647.37,5647.72,5649.47,5646.78,5649.47,1047262,104727168.0,1343],[20240625,5649.47,5649.45,5650.08,5647.21,5647.22,1049774,104978496.0,1344],[20240625,5647.22,5647.25,5647.96,5646.62,5647.12,893668,89367784.0,1345],[20240625,5647.12,5647.58,5649.05,5646.86,5648.12,1076971,107698056.0,1346],[20240625,5648.12,5649.24,5649.29,5644.5,5644.51,1308685,130869584.0,1347],[20240625,5644.51,5644.5,5644.59,5643.69,5643.69,990431,99044144.0,1348],[20240625,5643.69,5643.91,5643.99,5641.61,5641.61,1790089,179010096.0,1349],[20240625,5641.61,5641.62,5642.46,5640.68,5640.73,1698035,169804592.0,1350],[20240625,5640.73,5640.62,5640.62,5637.58,5637.9,1795877,179588768.0,1351],[20240625,5637.9,5637.43,5637.43,5634.35,5634.8,1937380,193739008.0,1352],[20240625,5634.8,5635.2,5635.33,5632.49,5632.66,1457347,145735680.0,1353],[20240625,5632.66,5632.7,5634.3,5630.79,5634.3,1774942,177495072.0,1354],[20240625,5634.3,5634.92,5635.58,5632.29,5632.29,1412675,141268448.0,1355],[20240625,5632.29,5632.0,5633.53,5631.72,5631.72,1411036,141104640.0,1356],[20240625,5631.72,5632.29,5632.47,5631.47,5632.21,1442970,144298016.0,1357],[20240625,5632.21,5632.18,5632.18,5627.77,5627.77,1349825,134983696.0,1358],[20240625,5627.77,5628.58,5629.1,5626.13,5626.13,1898342,189835168.0,1359],[20240625,5626.13,5625.67,5627.77,5625.2,5626.13,1764968,176497888.0,1400],[20240625,5626.13,5626.52,5627.0,5623.45,5623.45,1590588,159059760.0,1401],[20240625,5623.45,5623.42,5625.86,5623.32,5625.6,1689949,168995872.0,1402],[20240625,5625.6,5625.39,5627.15,5625.05,5625.05,1523197,152320688.0,1403],[20240625,5625.05,5625.18,5625.18,5617.83,5617.83,2374771,237478080.0,1404],[20240625,5617.83,5616.87,5617.09,5613.53,5613.86,2733299,273330880.0,1405],[20240625,5613.86,5614.91,5615.32,5613.12,5613.12,2256539,225654976.0,1406],[20240625,5613.12,5613.2,5613.2,5610.67,5610.68,1992230,199223840.0,1407],[20240625,5610.68,5610.14,5610.14,5605.9,5605.9,2625617,262562720.0,1408],[20240625,5605.9,5606.44,5613.22,5605.74,5612.22,2623640,262365104.0,1409],[20240625,5612.22,5612.9,5614.73,5611.31,5611.31,1895901,189591120.0,1410],[20240625,5611.31,5610.81,5610.81,5607.67,5607.67,1760585,176059632.0,1411],[20240625,5607.67,5607.74,5613.59,5607.65,5613.59,1695464,169547328.0,1412],[20240625,5613.59,5612.95,5613.0,5610.37,5611.2,1409046,140905504.0,1413],[20240625,5611.2,5610.8,5610.8,5607.58,5607.6,1369952,136996336.0,1414],[20240625,5607.6,5608.24,5608.24,5602.81,5602.81,1721137,172114848.0,1415],[20240625,5602.81,5601.79,5602.03,5595.85,5595.85,2537248,253725856.0,1416],[20240625,5595.85,5595.75,5595.75,5593.55,5594.36,2593637,259364672.0,1417],[20240625,5594.36,5594.21,5600.95,5593.14,5600.95,2443605,244361184.0,1418],[20240625,5600.95,5600.73,5601.0,5597.56,5597.56,1738775,173878400.0,1419],[20240625,5597.56,5597.33,5597.41,5596.32,5596.96,1600014,160002416.0,1420],[20240625,5596.96,5596.78,5599.11,5595.45,5598.55,1859479,185948880.0,1421],[20240625,5598.55,5598.6,5598.6,5594.63,5594.63,1457311,145732080.0,1422],[20240625,5594.63,5594.39,5594.69,5592.49,5592.49,1680270,168028064.0,1423],[20240625,5592.49,5592.86,5594.35,5590.78,5594.33,2310794,231080400.0,1424],[20240625,5594.33,5596.4,5613.51,5596.4,5613.51,3257284,325729568.0,1425],[20240625,5613.51,5614.19,5625.8,5614.19,5625.54,2813937,281394688.0,1426],[20240625,5625.54,5626.1,5628.9,5623.18,5625.08,2182097,218210576.0,1427],[20240625,5625.08,5625.73,5632.85,5625.73,5632.85,1870332,187034352.0,1428],[20240625,5632.85,5631.82,5631.82,5621.81,5621.81,2023552,202356224.0,1429],[20240625,5621.81,5621.0,5621.0,5612.87,5620.43,1904943,190495232.0,1430],[20240625,5620.43,5622.74,5630.26,5622.64,5630.01,1718342,171835168.0,1431],[20240625,5630.01,5630.68,5631.02,5626.35,5629.98,1744607,174461520.0,1432],[20240625,5629.98,5629.37,5631.43,5625.48,5631.43,1573331,157334128.0,1433],[20240625,5631.43,5631.03,5638.59,5631.03,5635.96,2070397,207040864.0,1434],[20240625,5635.96,5636.79,5640.99,5636.08,5640.99,1650742,165075248.0,1435],[20240625,5640.99,5640.98,5643.52,5637.59,5638.69,2063710,206372160.0,1436],[20240625,5638.69,5639.1,5640.91,5635.3,5639.06,1614569,161457808.0,1437],[20240625,5639.06,5639.45,5640.62,5637.17,5640.15,1446273,144628368.0,1438],[20240625,5640.15,5639.08,5646.55,5639.08,5645.75,1828844,182885504.0,1439],[20240625,5645.75,5646.02,5646.02,5636.97,5637.13,2127501,212751072.0,1440],[20240625,5637.13,5636.74,5636.74,5623.94,5624.38,2169347,216935888.0,1441],[20240625,5624.38,5627.02,5627.02,5624.19,5624.19,1298757,129876984.0,1442],[20240625,5624.19,5625.22,5627.79,5624.83,5626.5,1605979,160599024.0,1443],[20240625,5626.5,5627.44,5629.16,5626.11,5629.16,1428489,142849920.0,1444],[20240625,5629.16,5628.79,5629.76,5627.3,5628.59,1396444,139645392.0,1445],[20240625,5628.59,5629.06,5633.31,5629.06,5632.36,1923755,192376528.0,1446],[20240625,5632.36,5631.7,5631.81,5630.78,5631.27,1394727,139473744.0,1447],[20240625,5631.27,5630.6,5633.11,5630.6,5632.6,1460835,146084592.0,1448],[20240625,5632.6,5632.36,5633.83,5629.96,5629.96,1750806,175081520.0,1449],[20240625,5629.96,5630.14,5630.14,5627.75,5627.77,1490302,149031264.0,1450],[20240625,5627.77,5627.23,5627.78,5625.85,5626.43,1851012,185102416.0,1451],[20240625,5626.43,5626.33,5626.33,5623.67,5624.04,2065453,206546368.0,1452],[20240625,5624.04,5623.5,5624.43,5623.41,5623.46,1884643,188465184.0,1453],[20240625,5623.46,5623.21,5624.44,5622.06,5622.06,2117916,211792768.0,1454],[20240625,5622.06,5622.07,5624.4,5622.07,5622.66,2072858,207286944.0,1455],[20240625,5622.66,5622.6,5623.58,5622.46,5623.58,2470227,247023472.0,1456],[20240625,5623.58,5622.79,5624.03,5622.58,5623.95,2735436,273544576.0,1457],[20240625,5623.95,5624.35,5624.35,5624.35,5624.35,92358,9235879.0,1458],[20240625,5624.35,5624.35,5624.35,5624.35,5624.35,0,0.0,1459],[20240625,5624.35,5627.04,5627.04,5627.04,5627.04,5036989,503698944.0,1500],[20240626,5627.04,5619.63,5628.42,5618.2,5621.15,12536032,1253604224.0,931],[20240626,5621.15,5620.14,5621.48,5609.22,5609.22,4970904,497091680.0,932],[20240626,5609.22,5607.97,5608.91,5602.86,5603.34,5161514,516152384.0,933],[20240626,5603.34,5603.21,5607.38,5601.49,5602.5,4417361,441736832.0,934],[20240626,5602.5,5603.82,5607.59,5603.46,5603.46,3599879,359989056.0,935],[20240626,5603.46,5603.05,5603.05,5597.67,5600.34,3895641,389564992.0,936],[20240626,5600.34,5600.35,5600.57,5596.93,5596.93,3629029,362904128.0,937],[20240626,5596.93,5596.1,5608.51,5596.1,5606.05,4798002,479801120.0,938],[20240626,5606.05,5605.66,5613.66,5604.12,5613.66,3599969,359997728.0,939],[20240626,5613.66,5615.27,5618.6,5615.27,5617.51,3677302,367731168.0,940],[20240626,5617.51,5617.95,5617.95,5615.34,5616.26,4431357,443136608.0,941],[20240626,5616.26,5615.8,5615.8,5613.19,5613.39,4055823,405583200.0,942],[20240626,5613.39,5613.29,5616.53,5613.29,5614.19,3457985,345799584.0,943],[20240626,5614.19,5614.84,5614.84,5611.52,5612.28,3941837,394184672.0,944],[20240626,5612.28,5612.48,5616.03,5611.74,5611.74,3916975,391698496.0,945],[20240626,5611.74,5611.77,5611.77,5599.97,5600.2,3867955,386796704.0,946],[20240626,5600.2,5600.78,5602.61,5600.44,5601.57,3656871,365688160.0,947],[20240626,5601.57,5601.69,5607.39,5599.26,5606.3,2827769,282777920.0,948],[20240626,5606.3,5605.88,5606.51,5603.02,5604.81,2528304,252831408.0,949],[20240626,5604.81,5604.06,5609.05,5604.06,5608.93,2364548,236455760.0,950],[20240626,5608.93,5607.93,5607.93,5600.27,5602.47,2808531,280854016.0,951],[20240626,5602.47,5603.03,5611.87,5603.03,5611.87,2828655,282866752.0,952],[20240626,5611.87,5612.51,5617.81,5612.51,5617.73,2932595,293260224.0,953],[20240626,5617.73,5617.38,5617.38,5613.0,5614.22,2490148,249015712.0,954],[20240626,5614.22,5614.46,5618.77,5612.74,5618.77,2830624,283063264.0,955],[20240626,5618.77,5618.69,5618.76,5614.57,5618.0,2717768,271777760.0,956],[20240626,5618.0,5618.29,5619.36,5617.25,5618.95,2036793,203680256.0,957],[20240626,5618.95,5619.77,5621.37,5618.28,5618.72,2511438,251144784.0,958],[20240626,5618.72,5618.68,5625.97,5618.68,5625.86,2796835,279684512.0,959],[20240626,5625.86,5624.46,5625.9,5623.73,5623.77,2694719,269472640.0,1000],[20240626,5623.77,5622.73,5624.27,5621.5,5624.27,2976498,297650624.0,1001],[20240626,5624.27,5624.42,5625.09,5619.59,5624.44,2503476,250348608.0,1002],[20240626,5624.44,5624.84,5625.42,5622.5,5622.63,2195054,219506400.0,1003],[20240626,5622.63,5622.69,5622.91,5618.08,5618.56,2084828,208483632.0,1004],[20240626,5618.56,5618.23,5619.19,5616.18,5617.13,1914577,191458912.0,1005],[20240626,5617.13,5617.25,5617.25,5611.62,5616.21,2721829,272183712.0,1006],[20240626,5616.21,5616.92,5617.22,5613.75,5614.87,2110169,211017744.0,1007],[20240626,5614.87,5614.98,5621.82,5614.98,5621.82,2429288,242929888.0,1008],[20240626,5621.82,5622.0,5622.45,5617.16,5618.18,1958969,195897872.0,1009],[20240626,5618.18,5617.38,5617.8,5615.72,5616.48,1905771,190578144.0,1010],[20240626,5616.48,5616.66,5617.95,5616.0,5616.79,2389502,238951200.0,1011],[20240626,5616.79,5616.5,5617.8,5615.18,5615.18,2084600,208460992.0,1012],[20240626,5615.18,5614.17,5614.17,5609.39,5610.06,1961711,196172096.0,1013],[20240626,5610.06,5610.82,5612.66,5610.15,5610.63,1388970,138897968.0,1014],[20240626,5610.63,5610.49,5614.51,5610.4,5613.28,1542516,154252560.0,1015],[20240626,5613.28,5612.7,5612.93,5610.48,5611.43,1122679,112268784.0,1016],[20240626,5611.43,5611.78,5613.01,5610.89,5611.9,1453264,145327408.0,1017],[20240626,5611.9,5611.97,5612.84,5611.82,5612.77,1475535,147554464.0,1018],[20240626,5612.77,5612.88,5613.19,5611.18,5613.06,1271578,127158744.0,1019],[20240626,5613.06,5613.27,5614.65,5611.86,5611.86,1656788,165679936.0,1020],[20240626,5611.86,5611.4,5613.41,5610.46,5613.41,1562120,156212752.0,1021],[20240626,5613.41,5612.66,5612.77,5610.45,5610.92,1369212,136922432.0,1022],[20240626,5610.92,5610.86,5610.86,5606.39,5606.88,1599657,159966448.0,1023],[20240626,5606.88,5607.51,5613.35,5606.97,5613.35,1364865,136487504.0,1024],[20240626,5613.35,5612.68,5613.02,5608.75,5609.35,1209992,120999952.0,1025],[20240626,5609.35,5609.51,5610.88,5608.7,5609.81,1154931,115494224.0,1026],[20240626,5609.81,5609.78,5611.83,5609.56,5611.83,1051304,105131632.0,1027],[20240626,5611.83,5611.79,5613.26,5610.92,5613.26,959411,95942272.0,1028],[20240626,5613.26,5613.22,5617.89,5613.22,5617.89,1277134,127714232.0,1029],[20240626,5617.89,5618.17,5618.64,5617.17,5618.64,1534583,153459344.0,1030],[20240626,5618.64,5619.21,5622.05,5618.27,5621.12,2222903,222291312.0,1031],[20240626,5621.12,5620.67,5620.74,5619.16,5619.23,1355222,135523312.0,1032],[20240626,5619.23,5618.94,5620.08,5615.19,5615.19,1324365,132437280.0,1033],[20240626,5615.19,5615.83,5616.0,5612.45,5612.45,1929321,192933184.0,1034],[20240626,5612.45,5612.35,5616.52,5612.35,5616.52,1635775,163578448.0,1035],[20240626,5616.52,5616.33,5621.49,5616.33,5620.46,1818961,181897264.0,1036],[20240626,5620.46,5620.27,5620.27,5618.06,5619.04,1213310,121331968.0,1037],[20240626,5619.04,5619.48,5620.87,5618.53,5619.16,1082467,108247728.0,1038],[20240626,5619.16,5619.34,5619.48,5617.89,5619.02,1016816,101682704.0,1039],[20240626,5619.02,5619.11,5622.25,5619.11,5622.13,1569452,156946304.0,1040],[20240626,5622.13,5621.39,5621.39,5617.36,5617.51,1509780,150979280.0,1041],[20240626,5617.51,5617.39,5617.44,5615.74,5617.38,1535850,153586032.0,1042],[20240626,5617.38,5617.23,5619.16,5617.23,5619.16,1098563,109857376.0,1043],[20240626,5619.16,5619.25,5619.86,5615.9,5615.9,1162694,116270320.0,1044],[20240626,5615.9,5617.03,5617.94,5614.62,5614.91,1113235,111324400.0,1045],[20240626,5614.91,5615.16,5618.33,5615.16,5617.74,956517,95652912.0,1046],[20240626,5617.74,5617.87,5617.87,5614.87,5614.87,1043911,104392240.0,1047],[20240626,5614.87,5614.92,5614.92,5610.29,5610.95,1597622,159763104.0,1048],[20240626,5610.95,5610.59,5613.81,5610.19,5613.11,1195683,119569424.0,1049],[20240626,5613.11,5612.94,5613.04,5611.29,5611.29,853857,85386512.0,1050],[20240626,5611.29,5611.42,5611.88,5610.74,5611.88,832647,83265784.0,1051],[20240626,5611.88,5611.73,5611.73,5608.77,5608.77,974859,97487048.0,1052],[20240626,5608.77,5609.26,5612.12,5608.29,5611.57,1183248,118325760.0,1053],[20240626,5611.57,5612.18,5612.77,5611.83,5612.53,837424,83743664.0,1054],[20240626,5612.53,5612.62,5612.68,5610.77,5611.25,1125348,112535744.0,1055],[20240626,5611.25,5610.74,5610.78,5605.9,5605.9,1230933,123094296.0,1056],[20240626,5605.9,5605.82,5607.79,5605.2,5607.14,900220,90023104.0,1057],[20240626,5607.14,5607.05,5607.05,5605.47,5605.86,808249,80825888.0,1058],[20240626,5605.86,5606.05,5609.78,5605.25,5609.7,1103952,110396144.0,1059],[20240626,5609.7,5609.89,5609.89,5607.71,5607.71,828339,82835008.0,1100],[20240626,5607.71,5607.12,5609.63,5607.12,5609.63,819529,81953960.0,1101],[20240626,5609.63,5609.81,5614.31,5609.81,5613.27,1350435,135044416.0,1102],[20240626,5613.27,5613.54,5613.98,5612.31,5612.74,784536,78454512.0,1103],[20240626,5612.74,5612.42,5612.42,5607.54,5607.54,1104292,110430160.0,1104],[20240626,5607.54,5607.73,5607.73,5604.1,5605.98,1157149,115715832.0,1105],[20240626,5605.98,5606.0,5609.0,5606.0,5607.04,1112992,111300000.0,1106],[20240626,5607.04,5606.31,5606.38,5605.02,5606.38,959110,95912144.0,1107],[20240626,5606.38,5606.81,5610.52,5606.02,5606.02,1673271,167328272.0,1108],[20240626,5606.02,5606.46,5606.46,5604.84,5605.51,970196,97020416.0,1109],[20240626,5605.51,5605.13,5605.7,5604.4,5605.19,773745,77375408.0,1110],[20240626,5605.19,5604.98,5607.83,5604.64,5607.83,1138588,113859848.0,1111],[20240626,5607.83,5607.57,5607.81,5605.63,5605.71,1014129,101413800.0,1112],[20240626,5605.71,5605.58,5607.44,5605.17,5607.15,1259057,125906640.0,1113],[20240626,5607.15,5608.11,5616.09,5608.11,5614.65,2376167,237617680.0,1114],[20240626,5614.65,5613.73,5613.73,5606.82,5606.82,1293769,129377888.0,1115],[20240626,5606.82,5606.76,5609.65,5606.18,5609.42,881452,88146288.0,1116],[20240626,5609.42,5609.21,5611.21,5609.01,5609.01,896395,89640672.0,1117],[20240626,5609.01,5608.62,5608.62,5604.86,5604.9,891874,89188656.0,1118],[20240626,5604.9,5605.59,5607.87,5604.47,5607.87,874298,87430872.0,1119],[20240626,5607.87,5608.27,5615.03,5608.27,5614.49,1002265,100227288.0,1120],[20240626,5614.49,5614.2,5615.68,5614.2,5615.4,885695,88570336.0,1121],[20240626,5615.4,5615.15,5620.97,5614.88,5618.92,1349418,134942848.0,1122],[20240626,5618.92,5619.35,5619.35,5616.94,5617.24,1058724,105873464.0,1123],[20240626,5617.24,5617.11,5617.22,5614.06,5614.56,986450,98646104.0,1124],[20240626,5614.56,5614.98,5619.66,5614.53,5619.66,1569096,156910640.0,1125],[20240626,5619.66,5618.9,5618.9,5616.94,5616.96,1024283,102429152.0,1126],[20240626,5616.96,5617.06,5618.62,5616.38,5618.48,856969,85697936.0,1127],[20240626,5618.48,5618.81,5619.98,5618.81,5619.7,1117182,111719344.0,1128],[20240626,5619.7,5619.36,5619.47,5617.66,5619.47,865577,86558784.0,1129],[20240626,5619.47,5619.17,5622.9,5618.81,5622.8,944579,94458888.0,1130],[20240626,5622.8,5624.0,5626.08,5622.8,5623.06,3800212,380022336.0,1301],[20240626,5623.06,5622.94,5624.03,5622.35,5623.56,1311971,131198168.0,1302],[20240626,5623.56,5623.55,5627.38,5622.81,5626.99,1449287,144929840.0,1303],[20240626,5626.99,5626.8,5633.11,5626.8,5632.85,1657341,165735056.0,1304],[20240626,5632.85,5632.35,5635.98,5632.35,5635.14,1857689,185769744.0,1305],[20240626,5635.14,5636.19,5639.13,5636.19,5639.03,1750332,175033904.0,1306],[20240626,5639.03,5639.08,5645.34,5639.08,5644.49,2263060,226306976.0,1307],[20240626,5644.49,5644.89,5655.99,5644.41,5655.99,3922814,392282400.0,1308],[20240626,5655.99,5655.75,5656.15,5651.87,5653.4,2816965,281697248.0,1309],[20240626,5653.4,5652.82,5656.82,5652.64,5656.63,2961705,296171584.0,1310],[20240626,5656.63,5656.73,5664.83,5655.83,5664.83,2913000,291301088.0,1311],[20240626,5664.83,5664.13,5664.13,5660.07,5660.18,3655485,365549568.0,1312],[20240626,5660.18,5660.02,5663.63,5660.02,5663.63,2300527,230053760.0,1313],[20240626,5663.63,5663.71,5664.2,5659.57,5660.2,3201877,320188480.0,1314],[20240626,5660.2,5658.66,5659.24,5657.02,5658.5,2058832,205884176.0,1315],[20240626,5658.5,5658.7,5658.7,5653.83,5653.83,2080899,208090976.0,1316],[20240626,5653.83,5653.05,5653.05,5647.43,5647.61,1772519,177252816.0,1317],[20240626,5647.61,5647.57,5647.57,5640.83,5640.83,1911953,191196448.0,1318],[20240626,5640.83,5641.08,5642.93,5640.72,5641.53,1710710,171071936.0,1319],[20240626,5641.53,5641.33,5641.33,5637.42,5637.44,1752200,175220816.0,1320],[20240626,5637.44,5637.41,5641.93,5637.41,5641.93,1650698,165070672.0,1321],[20240626,5641.93,5641.77,5645.27,5641.77,5645.27,1309252,130926152.0,1322],[20240626,5645.27,5645.65,5647.61,5643.02,5643.05,1491243,149125296.0,1323],[20240626,5643.05,5642.17,5642.17,5640.34,5640.69,1418361,141836928.0,1324],[20240626,5640.69,5640.6,5640.71,5638.92,5638.92,1561379,156139056.0,1325],[20240626,5638.92,5639.49,5639.98,5638.21,5639.05,1598739,159875008.0,1326],[20240626,5639.05,5638.83,5641.48,5638.83,5641.05,1546877,154688704.0,1327],[20240626,5641.05,5641.3,5644.47,5640.95,5644.47,1532722,153273328.0,1328],[20240626,5644.47,5644.62,5644.62,5641.63,5642.02,1541737,154174816.0,1329],[20240626,5642.02,5642.57,5643.63,5642.42,5643.11,1726221,172623104.0,1330],[20240626,5643.11,5643.05,5646.78,5643.05,5646.78,1841500,184151040.0,1331],[20240626,5646.78,5646.82,5650.03,5646.43,5649.76,1813956,181396656.0,1332],[20240626,5649.76,5649.3,5649.3,5646.15,5646.86,1698461,169847232.0,1333],[20240626,5646.86,5646.22,5647.81,5645.11,5645.11,1590693,159070240.0,1334],[20240626,5645.11,5644.93,5647.18,5644.55,5647.08,1179078,117908840.0,1335],[20240626,5647.08,5647.06,5648.09,5646.41,5646.7,1224978,122498728.0,1336],[20240626,5646.7,5646.22,5646.68,5644.93,5646.46,1245774,124578344.0,1337],[20240626,5646.46,5646.33,5652.21,5646.33,5651.9,2079192,207920256.0,1338],[20240626,5651.9,5651.39,5652.87,5651.15,5651.15,1610425,161043456.0,1339],[20240626,5651.15,5650.6,5650.6,5647.99,5648.68,1424681,142468976.0,1340],[20240626,5648.68,5648.57,5649.58,5647.45,5649.58,1062534,106254512.0,1341],[20240626,5649.58,5649.85,5655.38,5649.39,5655.16,1572946,157295728.0,1342],[20240626,5655.16,5655.05,5659.68,5655.05,5659.47,1587829,158783760.0,1343],[20240626,5659.47,5660.1,5665.31,5660.1,5664.89,1674864,167487312.0,1344],[20240626,5664.89,5665.13,5665.13,5661.83,5662.6,1908901,190891024.0,1345],[20240626,5662.6,5662.76,5662.76,5661.55,5661.55,1146913,114692264.0,1346],[20240626,5661.55,5661.42,5661.56,5657.5,5658.19,1396974,139698336.0,1347],[20240626,5658.19,5658.01,5658.01,5653.7,5653.7,1328673,132868104.0,1348],[20240626,5653.7,5653.81,5654.9,5653.59,5654.62,1002976,100298552.0,1349],[20240626,5654.62,5654.55,5654.55,5650.02,5650.65,1278617,127862856.0,1350],[20240626,5650.65,5650.21,5654.15,5650.0,5654.15,1042713,104272296.0,1351],[20240626,5654.15,5654.5,5658.12,5654.47,5657.98,1263738,126374824.0,1352],[20240626,5657.98,5657.58,5659.88,5657.36,5659.88,977644,97765360.0,1353],[20240626,5659.88,5659.51,5660.15,5658.88,5659.13,916159,91616720.0,1354],[20240626,5659.13,5659.43,5663.0,5659.15,5662.65,1205090,120509856.0,1355],[20240626,5662.65,5662.6,5666.21,5662.6,5666.21,1453712,145372096.0,1356],[20240626,5666.21,5666.6,5666.62,5664.52,5665.2,1669913,166992400.0,1357],[20240626,5665.2,5665.44,5666.78,5664.78,5665.96,1163014,116302848.0,1358],[20240626,5665.96,5665.98,5667.19,5665.61,5667.19,1269106,126911576.0,1359],[20240626,5667.19,5666.6,5667.24,5665.3,5666.93,1426717,142672640.0,1400],[20240626,5666.93,5667.11,5673.37,5667.04,5673.37,1845308,184531712.0,1401],[20240626,5673.37,5673.29,5677.65,5672.81,5677.65,2706217,270622560.0,1402],[20240626,5677.65,5678.02,5682.48,5678.02,5682.47,2930823,293083296.0,1403],[20240626,5682.47,5682.16,5682.16,5678.52,5679.28,2438084,243809520.0,1404],[20240626,5679.28,5679.91,5682.25,5678.55,5682.25,2197269,219727792.0,1405],[20240626,5682.25,5682.37,5682.65,5678.42,5678.42,2373816,237382672.0,1406],[20240626,5678.42,5678.03,5682.67,5678.03,5682.67,1816450,181645824.0,1407],[20240626,5682.67,5683.01,5689.14,5682.84,5689.14,2455895,245590400.0,1408],[20240626,5689.14,5689.59,5690.58,5688.66,5690.27,2683300,268330912.0,1409],[20240626,5690.27,5691.06,5694.91,5690.92,5694.55,2482680,248268864.0,1410],[20240626,5694.55,5694.38,5698.52,5694.29,5698.52,3132863,313287200.0,1411],[20240626,5698.52,5698.4,5698.95,5695.41,5696.6,3459299,345931008.0,1412],[20240626,5696.6,5696.89,5698.55,5696.45,5698.46,2392759,239277024.0,1413],[20240626,5698.46,5699.16,5702.47,5699.01,5702.0,2941779,294178976.0,1414],[20240626,5702.0,5701.89,5704.78,5701.89,5704.14,2920003,292001248.0,1415],[20240626,5704.14,5704.45,5707.98,5704.13,5707.5,2939227,293923808.0,1416],[20240626,5707.5,5708.23,5709.91,5707.6,5709.91,2462666,246267488.0,1417],[20240626,5709.91,5710.02,5714.6,5710.02,5714.6,2921299,292130944.0,1418],[20240626,5714.6,5715.11,5721.04,5714.81,5720.79,3591953,359196160.0,1419],[20240626,5720.79,5720.88,5720.88,5716.42,5716.42,4304624,430463424.0,1420],[20240626,5716.42,5715.93,5716.14,5715.13,5715.17,3265571,326558080.0,1421],[20240626,5715.17,5715.43,5715.88,5706.83,5706.83,3156519,315652736.0,1422],[20240626,5706.83,5707.38,5711.59,5707.38,5710.99,2343748,234375856.0,1423],[20240626,5710.99,5710.78,5712.98,5710.78,5712.42,2244230,224423984.0,1424],[20240626,5712.42,5712.41,5712.41,5707.78,5708.91,2105230,210523952.0,1425],[20240626,5708.91,5707.44,5715.16,5707.44,5715.16,2537209,253722032.0,1426],[20240626,5715.16,5715.73,5721.48,5715.73,5721.48,3281955,328196416.0,1427],[20240626,5721.48,5720.76,5721.69,5715.93,5716.82,2477392,247740032.0,1428],[20240626,5716.82,5715.51,5717.87,5715.51,5717.41,1877195,187720416.0,1429],[20240626,5717.41,5716.66,5718.23,5713.53,5714.6,2555872,255588272.0,1430],[20240626,5714.6,5714.02,5722.38,5714.02,5722.38,2791453,279146400.0,1431],[20240626,5722.38,5721.97,5727.07,5721.97,5727.07,3326825,332683456.0,1432],[20240626,5727.07,5726.14,5728.0,5725.95,5727.94,2534430,253443920.0,1433],[20240626,5727.94,5727.45,5728.74,5725.91,5727.33,2355812,235582000.0,1434],[20240626,5727.33,5726.92,5730.39,5726.92,5730.07,2246496,224650720.0,1435],[20240626,5730.07,5729.64,5731.51,5729.46,5729.46,2480975,248098528.0,1436],[20240626,5729.46,5728.52,5731.1,5728.52,5729.87,2115193,211520208.0,1437],[20240626,5729.87,5728.71,5729.65,5725.56,5725.56,2716658,271666912.0,1438],[20240626,5725.56,5724.57,5725.38,5715.08,5715.08,3068536,306854688.0,1439],[20240626,5715.08,5715.19,5716.93,5714.44,5714.65,2426077,242608480.0,1440],[20240626,5714.65,5713.66,5714.24,5710.37,5710.37,2367436,236744736.0,1441],[20240626,5710.37,5709.89,5710.16,5708.91,5710.02,2104662,210467424.0,1442],[20240626,5710.02,5709.12,5710.59,5708.6,5710.59,2033394,203340448.0,1443],[20240626,5710.59,5710.75,5711.93,5709.46,5709.97,1991392,199140224.0,1444],[20240626,5709.97,5709.53,5711.98,5709.53,5711.69,1708354,170836416.0,1445],[20240626,5711.69,5710.75,5713.88,5710.75,5713.88,2220931,222094208.0,1446],[20240626,5713.88,5712.91,5713.37,5710.85,5710.85,2104846,210485824.0,1447],[20240626,5710.85,5709.7,5712.18,5709.7,5712.03,2152489,215250080.0,1448],[20240626,5712.03,5711.48,5714.55,5711.48,5714.55,1995757,199576640.0,1449],[20240626,5714.55,5713.96,5715.16,5713.78,5713.78,2292667,229267712.0,1450],[20240626,5713.78,5713.59,5715.93,5713.43,5715.93,2245512,224552000.0,1451],[20240626,5715.93,5714.83,5717.04,5714.83,5716.45,2695077,269508544.0,1452],[20240626,5716.45,5716.31,5717.46,5716.25,5717.44,2148101,214810992.0,1453],[20240626,5717.44,5716.77,5718.56,5716.77,5718.47,2287577,228758816.0,1454],[20240626,5718.47,5718.74,5719.32,5718.32,5718.7,2826711,282672096.0,1455],[20240626,5718.7,5718.67,5719.11,5717.63,5719.11,3179545,317955552.0,1456],[20240626,5719.11,5718.06,5720.65,5717.72,5720.65,3558506,355851552.0,1457],[20240626,5720.65,5720.55,5720.55,5720.55,5720.55,116730,11673034.0,1458],[20240626,5720.55,5720.55,5720.55,5720.55,5720.55,0,0.0,1459],[20240626,5720.55,5719.95,5719.95,5719.95,5719.95,6693395,669339584.0,1500],[20240627,5719.95,5692.49,5698.29,5686.25,5693.21,16998398,1699840768.0,931],[20240627,5693.21,5691.92,5693.97,5691.24,5693.49,7699799,769980608.0,932],[20240627,5693.49,5693.71,5694.67,5686.46,5686.46,7998881,799889216.0,933],[20240627,5686.46,5687.3,5687.3,5682.34,5685.85,6539060,653906880.0,934],[20240627,5685.85,5686.14,5686.14,5677.42,5677.93,6098772,609878336.0,935],[20240627,5677.93,5677.83,5678.76,5675.87,5678.13,6155086,615509888.0,936],[20240627,5678.13,5678.69,5683.7,5678.69,5683.7,6346837,634684864.0,937],[20240627,5683.7,5683.27,5684.61,5682.31,5682.82,4822114,482212352.0,938],[20240627,5682.82,5683.19,5683.19,5680.45,5681.61,5031799,503180896.0,939],[20240627,5681.61,5683.02,5689.95,5683.02,5689.95,5065588,506560032.0,940],[20240627,5689.95,5689.28,5689.28,5686.26,5686.34,4342606,434261344.0,941],[20240627,5686.34,5686.56,5693.54,5685.66,5693.33,4503067,450307872.0,942],[20240627,5693.33,5692.37,5692.37,5687.75,5690.17,3924735,392474176.0,943],[20240627,5690.17,5689.59,5690.52,5687.9,5688.9,4092756,409276512.0,944],[20240627,5688.9,5688.7,5693.53,5688.7,5691.81,3576192,357620288.0,945],[20240627,5691.81,5691.36,5691.36,5689.01,5689.8,4268521,426853216.0,946],[20240627,5689.8,5689.68,5699.29,5689.68,5699.01,4237141,423714816.0,947],[20240627,5699.01,5699.73,5700.2,5697.92,5698.36,3945674,394568256.0,948],[20240627,5698.36,5698.74,5698.77,5694.16,5695.78,3886366,388637440.0,949],[20240627,5695.78,5695.1,5695.6,5692.59,5694.2,3356240,335624864.0,950],[20240627,5694.2,5693.94,5693.94,5691.56,5691.72,3887433,388744320.0,951],[20240627,5691.72,5691.64,5700.9,5691.64,5700.28,4302520,430252864.0,952],[20240627,5700.28,5700.76,5703.83,5699.0,5702.87,5409851,540986112.0,953],[20240627,5702.87,5703.01,5706.72,5700.61,5706.14,5012581,501258944.0,954],[20240627,5706.14,5706.3,5706.3,5699.18,5700.45,3788554,378856480.0,955],[20240627,5700.45,5701.04,5702.11,5697.03,5697.03,3180345,318035648.0,956],[20240627,5697.03,5697.75,5704.3,5697.75,5703.17,2877933,287794432.0,957],[20240627,5703.17,5702.94,5702.94,5699.07,5699.28,2642811,264282080.0,958],[20240627,5699.28,5699.07,5699.07,5694.49,5694.58,2691319,269132704.0,959],[20240627,5694.58,5694.12,5697.25,5694.03,5695.67,4618874,461888608.0,1000],[20240627,5695.67,5695.52,5695.52,5690.6,5690.93,3883784,388379424.0,1001],[20240627,5690.93,5691.23,5692.55,5690.73,5690.73,3497354,349736480.0,1002],[20240627,5690.73,5690.5,5690.5,5685.1,5685.1,3277997,327800512.0,1003],[20240627,5685.1,5684.71,5685.17,5683.32,5684.67,3538726,353873312.0,1004],[20240627,5684.67,5684.29,5684.55,5681.94,5682.1,3064060,306407168.0,1005],[20240627,5682.1,5682.4,5687.73,5681.97,5687.73,2479588,247959680.0,1006],[20240627,5687.73,5688.03,5688.03,5679.22,5679.8,2846090,284610080.0,1007],[20240627,5679.8,5679.26,5679.26,5677.33,5677.33,2269983,226999200.0,1008],[20240627,5677.33,5677.79,5682.76,5677.79,5682.31,1704394,170440064.0,1009],[20240627,5682.31,5682.31,5683.4,5681.06,5683.4,2042767,204277584.0,1010],[20240627,5683.4,5683.6,5684.94,5681.39,5681.51,2291856,229186384.0,1011],[20240627,5681.51,5681.4,5681.71,5678.7,5679.6,2376710,237672016.0,1012],[20240627,5679.6,5679.63,5689.44,5679.63,5689.44,3278063,327807072.0,1013],[20240627,5689.44,5689.46,5690.96,5688.23,5689.31,2274206,227421584.0,1014],[20240627,5689.31,5687.83,5687.83,5684.69,5687.13,2367477,236748672.0,1015],[20240627,5687.13,5688.07,5690.32,5686.51,5690.32,2124032,212404160.0,1016],[20240627,5690.32,5691.49,5691.49,5689.29,5690.68,1816631,181663952.0,1017],[20240627,5690.68,5690.12,5690.62,5686.44,5687.03,1788328,178833840.0,1018],[20240627,5687.03,5687.01,5687.92,5685.76,5686.46,1439252,143926064.0,1019],[20240627,5686.46,5686.23,5687.34,5685.61,5687.02,1403317,140332816.0,1020],[20240627,5687.02,5686.81,5689.21,5686.58,5687.28,1964572,196458320.0,1021],[20240627,5687.28,5687.95,5689.06,5687.23,5687.6,1901471,190148256.0,1022],[20240627,5687.6,5687.86,5691.03,5687.86,5691.03,2433106,243311424.0,1023],[20240627,5691.03,5691.75,5697.02,5691.75,5697.02,2706317,270632672.0,1024],[20240627,5697.02,5697.03,5697.24,5695.21,5695.3,2348814,234882304.0,1025],[20240627,5695.3,5695.89,5697.93,5694.42,5697.1,2275408,227541984.0,1026],[20240627,5697.1,5697.24,5697.24,5693.75,5694.93,2023032,202304064.0,1027],[20240627,5694.93,5695.24,5699.78,5695.03,5698.88,1936023,193603168.0,1028],[20240627,5698.88,5699.19,5699.19,5696.29,5697.31,3665070,366507872.0,1029],[20240627,5697.31,5697.71,5699.43,5697.71,5699.33,3442372,344238208.0,1030],[20240627,5699.33,5699.91,5703.04,5698.76,5702.83,4142923,414293536.0,1031],[20240627,5702.83,5702.35,5703.06,5699.19,5700.76,3288656,328866560.0,1032],[20240627,5700.76,5700.05,5708.02,5699.6,5708.02,2978276,297828768.0,1033],[20240627,5708.02,5708.88,5710.87,5707.32,5710.21,2713093,271310336.0,1034],[20240627,5710.21,5710.75,5710.76,5708.28,5708.98,2546284,254629248.0,1035],[20240627,5708.98,5709.34,5710.22,5707.43,5707.43,2449325,244933472.0,1036],[20240627,5707.43,5707.56,5707.72,5705.42,5705.81,1903751,190376064.0,1037],[20240627,5705.81,5705.13,5707.18,5704.4,5706.8,2010575,201058416.0,1038],[20240627,5706.8,5707.85,5708.02,5706.12,5706.16,1951073,195108368.0,1039],[20240627,5706.16,5706.02,5708.03,5703.3,5707.49,1743308,174331584.0,1040],[20240627,5707.49,5706.86,5707.19,5703.42,5705.47,1650568,165057408.0,1041],[20240627,5705.47,5704.74,5704.74,5702.71,5703.28,1539145,153915424.0,1042],[20240627,5703.28,5702.69,5702.69,5698.97,5701.8,1922030,192203936.0,1043],[20240627,5701.8,5701.08,5702.8,5700.81,5702.67,1236459,123646792.0,1044],[20240627,5702.67,5702.62,5703.62,5701.65,5701.76,1195789,119579648.0,1045],[20240627,5701.76,5701.74,5701.88,5699.69,5699.7,1399435,139944416.0,1046],[20240627,5699.7,5699.56,5699.97,5698.15,5698.23,1540871,154088144.0,1047],[20240627,5698.23,5698.3,5699.48,5697.94,5699.19,1192743,119275712.0,1048],[20240627,5699.19,5699.55,5703.64,5699.55,5701.79,1471334,147134400.0,1049],[20240627,5701.79,5701.42,5701.42,5696.0,5696.0,1655722,165573408.0,1050],[20240627,5696.0,5695.94,5695.94,5691.23,5692.15,1798782,179879200.0,1051],[20240627,5692.15,5692.49,5694.46,5691.79,5693.09,1362042,136205008.0,1052],[20240627,5693.09,5692.95,5694.56,5692.95,5694.16,1400478,140048784.0,1053],[20240627,5694.16,5694.25,5695.3,5692.91,5693.97,1198554,119856136.0,1054],[20240627,5693.97,5694.22,5694.22,5690.58,5691.14,1486429,148643920.0,1055],[20240627,5691.14,5691.24,5691.97,5687.57,5687.6,1526606,152661488.0,1056],[20240627,5687.6,5687.34,5687.89,5686.17,5686.67,1476207,147621776.0,1057],[20240627,5686.67,5686.9,5689.47,5686.9,5688.55,1325093,132510272.0,1058],[20240627,5688.55,5688.86,5690.28,5688.78,5690.28,1061635,106164488.0,1059],[20240627,5690.28,5690.04,5690.39,5686.72,5686.82,1291364,129137416.0,1100],[20240627,5686.82,5686.46,5690.2,5686.3,5689.93,1287069,128708032.0,1101],[20240627,5689.93,5690.38,5692.33,5688.63,5689.12,1314881,131489248.0,1102],[20240627,5689.12,5689.33,5691.97,5689.33,5691.91,750614,75062288.0,1103],[20240627,5691.91,5690.63,5690.63,5687.07,5687.73,1339908,133991696.0,1104],[20240627,5687.73,5687.31,5689.87,5687.31,5689.19,894662,89467176.0,1105],[20240627,5689.19,5688.22,5688.22,5686.7,5687.54,1065709,106571760.0,1106],[20240627,5687.54,5687.14,5687.51,5684.3,5684.54,1189005,118901344.0,1107],[20240627,5684.54,5685.48,5687.14,5685.48,5687.14,945027,94503744.0,1108],[20240627,5687.14,5687.43,5689.83,5687.02,5688.0,1213341,121335336.0,1109],[20240627,5688.0,5688.2,5688.71,5683.66,5684.69,1392503,139251056.0,1110],[20240627,5684.69,5684.09,5684.09,5681.51,5681.97,1659263,165927344.0,1111],[20240627,5681.97,5682.12,5682.12,5678.43,5678.97,1892510,189251872.0,1112],[20240627,5678.97,5678.15,5678.15,5674.87,5675.41,1991897,199190768.0,1113],[20240627,5675.41,5674.9,5674.9,5671.61,5672.3,1783957,178396944.0,1114],[20240627,5672.3,5672.1,5672.27,5670.14,5671.12,1854672,185468144.0,1115],[20240627,5671.12,5671.35,5675.02,5671.32,5675.02,1386745,138675568.0,1116],[20240627,5675.02,5674.99,5678.36,5674.35,5674.92,1606720,160673072.0,1117],[20240627,5674.92,5673.9,5675.06,5672.3,5674.41,1036252,103626000.0,1118],[20240627,5674.41,5674.74,5674.74,5670.68,5671.46,1603759,160376832.0,1119],[20240627,5671.46,5671.07,5675.47,5671.07,5672.64,1260749,126075888.0,1120],[20240627,5672.64,5671.92,5671.92,5668.59,5668.9,1460726,146073360.0,1121],[20240627,5668.9,5668.21,5669.58,5667.77,5669.34,1375922,137593472.0,1122],[20240627,5669.34,5669.36,5675.17,5669.36,5675.17,2468617,246862464.0,1123],[20240627,5675.17,5675.34,5677.1,5674.28,5677.1,1594495,159450656.0,1124],[20240627,5677.1,5676.8,5678.19,5675.96,5678.19,1130445,113045456.0,1125],[20240627,5678.19,5677.78,5679.87,5677.78,5678.48,1362970,136298000.0,1126],[20240627,5678.48,5678.37,5678.46,5675.0,5675.76,1548381,154839056.0,1127],[20240627,5675.76,5675.8,5681.01,5675.8,5681.01,1195246,119525632.0,1128],[20240627,5681.01,5681.65,5688.84,5681.45,5687.4,1235542,123555280.0,1129],[20240627,5687.4,5687.27,5691.96,5687.21,5691.55,1181333,118134368.0,1130],[20240627,5691.55,5691.31,5691.31,5684.8,5690.64,3742352,374236288.0,1301],[20240627,5690.64,5691.84,5696.35,5691.1,5695.21,1441198,144120736.0,1302],[20240627,5695.21,5695.39,5696.46,5693.63,5695.22,1397923,139793104.0,1303],[20240627,5695.22,5695.47,5695.47,5691.01,5693.07,1599161,159917168.0,1304],[20240627,5693.07,5692.7,5693.95,5687.72,5687.72,1389811,138982048.0,1305],[20240627,5687.72,5687.57,5687.57,5683.53,5684.76,1522639,152264912.0,1306],[20240627,5684.76,5684.3,5684.3,5679.26,5679.62,1325990,132600072.0,1307],[20240627,5679.62,5678.91,5679.04,5675.21,5676.06,1390917,139092464.0,1308],[20240627,5676.06,5676.1,5676.41,5674.18,5674.18,1405730,140573888.0,1309],[20240627,5674.18,5674.02,5674.02,5670.54,5670.54,1512432,151244176.0,1310],[20240627,5670.54,5670.97,5672.98,5670.42,5672.98,1047395,104740512.0,1311],[20240627,5672.98,5672.97,5675.36,5672.66,5675.36,1043923,104393496.0,1312],[20240627,5675.36,5675.08,5675.13,5671.31,5671.31,1030363,103037560.0,1313],[20240627,5671.31,5671.71,5674.63,5670.37,5674.22,1542888,154289632.0,1314],[20240627,5674.22,5674.6,5674.6,5669.6,5669.6,951965,95197752.0,1315],[20240627,5669.6,5669.42,5669.75,5668.27,5669.3,1154928,115493616.0,1316],[20240627,5669.3,5669.18,5672.77,5668.64,5670.64,1219503,121951344.0,1317],[20240627,5670.64,5670.41,5671.49,5669.18,5671.49,1095607,109561728.0,1318],[20240627,5671.49,5671.87,5672.39,5668.16,5668.26,1287358,128736912.0,1319],[20240627,5668.26,5667.75,5669.9,5667.2,5669.9,1121151,112116032.0,1320],[20240627,5669.9,5669.54,5671.71,5669.54,5671.41,1088348,108835976.0,1321],[20240627,5671.41,5670.16,5671.53,5669.98,5670.8,820137,82014400.0,1322],[20240627,5670.8,5670.92,5671.46,5669.93,5670.74,957713,95772152.0,1323],[20240627,5670.74,5671.59,5674.73,5671.59,5673.6,1212132,121214096.0,1324],[20240627,5673.6,5673.86,5674.13,5667.54,5667.91,1381819,138182816.0,1325],[20240627,5667.91,5668.02,5669.11,5667.55,5668.12,1063588,106359864.0,1326],[20240627,5668.12,5667.52,5668.68,5667.26,5667.72,997738,99774936.0,1327],[20240627,5667.72,5667.29,5667.93,5666.38,5667.93,1050778,105078880.0,1328],[20240627,5667.93,5667.72,5667.72,5665.58,5665.58,1082686,108269664.0,1329],[20240627,5665.58,5665.86,5666.02,5662.75,5662.97,1217207,121721744.0,1330],[20240627,5662.97,5663.13,5668.04,5662.48,5668.04,1640320,164032976.0,1331],[20240627,5668.04,5668.24,5669.8,5667.65,5669.73,1204925,120493224.0,1332],[20240627,5669.73,5669.69,5671.36,5667.87,5667.97,1430435,143044544.0,1333],[20240627,5667.97,5667.44,5671.82,5667.44,5671.82,1152079,115208904.0,1334],[20240627,5671.82,5671.6,5674.24,5671.6,5673.87,969230,96924256.0,1335],[20240627,5673.87,5674.73,5674.73,5673.41,5674.65,1094701,109470800.0,1336],[20240627,5674.65,5674.3,5674.3,5670.05,5670.53,1196092,119610152.0,1337],[20240627,5670.53,5671.26,5678.32,5671.26,5678.32,1543904,154391456.0,1338],[20240627,5678.32,5678.25,5680.29,5678.25,5678.55,1476690,147669888.0,1339],[20240627,5678.55,5677.72,5677.86,5676.85,5677.53,1081254,108126344.0,1340],[20240627,5677.53,5677.65,5677.65,5674.12,5675.91,1089626,108963296.0,1341],[20240627,5675.91,5675.62,5675.62,5673.77,5674.45,995143,99515248.0,1342],[20240627,5674.45,5674.51,5675.28,5673.93,5674.26,926284,92629448.0,1343],[20240627,5674.26,5674.42,5675.31,5672.35,5672.35,1007862,100787064.0,1344],[20240627,5672.35,5672.14,5672.37,5671.54,5671.74,1040665,104067512.0,1345],[20240627,5671.74,5671.38,5676.6,5671.24,5676.6,1364006,136401536.0,1346],[20240627,5676.6,5676.33,5676.33,5675.16,5675.16,1168676,116868448.0,1347],[20240627,5675.16,5675.23,5676.1,5673.54,5673.54,1145320,114532928.0,1348],[20240627,5673.54,5673.39,5673.39,5670.88,5671.18,945721,94573056.0,1349],[20240627,5671.18,5671.74,5671.74,5669.22,5669.43,750133,75014312.0,1350],[20240627,5669.43,5668.89,5668.97,5666.73,5666.73,1144167,114417696.0,1351],[20240627,5666.73,5667.34,5667.85,5666.57,5667.0,879021,87903064.0,1352],[20240627,5667.0,5667.34,5668.19,5666.43,5666.43,941239,94124888.0,1353],[20240627,5666.43,5666.65,5667.83,5666.22,5667.41,913755,91376640.0,1354],[20240627,5667.41,5667.03,5667.06,5665.69,5665.69,1036418,103642616.0,1355],[20240627,5665.69,5666.25,5666.83,5665.25,5665.53,992019,99203008.0,1356],[20240627,5665.53,5665.52,5669.76,5665.52,5668.37,973706,97371736.0,1357],[20240627,5668.37,5668.68,5668.68,5664.97,5665.66,1020258,102026736.0,1358],[20240627,5665.66,5665.83,5665.83,5664.19,5664.94,817891,81790168.0,1359],[20240627,5664.94,5664.18,5664.18,5661.21,5661.21,1328760,132876984.0,1400],[20240627,5661.21,5663.19,5663.83,5659.58,5660.45,1437066,143707664.0,1401],[20240627,5660.45,5660.15,5661.56,5659.66,5660.89,1137223,113723184.0,1402],[20240627,5660.89,5660.96,5661.25,5660.25,5660.63,824254,82426368.0,1403],[20240627,5660.63,5660.99,5662.52,5660.15,5660.15,817048,81705984.0,1404],[20240627,5660.15,5660.49,5660.49,5659.19,5659.71,1059708,105971720.0,1405],[20240627,5659.71,5660.06,5666.18,5659.98,5666.18,1312200,131221024.0,1406],[20240627,5666.18,5665.49,5665.49,5663.5,5664.56,753215,75322544.0,1407],[20240627,5664.56,5664.42,5664.91,5659.86,5660.13,1301759,130176928.0,1408],[20240627,5660.13,5660.39,5660.39,5655.86,5656.35,2298419,229843088.0,1409],[20240627,5656.35,5655.72,5655.72,5651.8,5652.21,2004048,200405984.0,1410],[20240627,5652.21,5651.5,5655.92,5651.11,5655.64,1726001,172601216.0,1411],[20240627,5655.64,5655.76,5665.82,5655.76,5663.69,1676523,167653360.0,1412],[20240627,5663.69,5664.07,5664.07,5658.93,5658.93,915027,91503672.0,1413],[20240627,5658.93,5658.62,5659.14,5656.25,5657.14,805593,80560344.0,1414],[20240627,5657.14,5657.06,5657.06,5655.29,5655.72,1089140,108914864.0,1415],[20240627,5655.72,5655.38,5655.92,5654.71,5655.06,922657,92266728.0,1416],[20240627,5655.06,5654.98,5655.44,5653.53,5653.78,1056187,105619880.0,1417],[20240627,5653.78,5653.53,5655.0,5652.07,5654.74,1398993,139900352.0,1418],[20240627,5654.74,5655.04,5659.7,5655.04,5658.97,1343136,134314640.0,1419],[20240627,5658.97,5659.57,5663.86,5659.33,5663.86,1061640,106165104.0,1420],[20240627,5663.86,5663.79,5667.73,5663.79,5667.09,1322594,132260288.0,1421],[20240627,5667.09,5668.24,5668.24,5664.32,5665.75,1134580,113459040.0,1422],[20240627,5665.75,5665.35,5668.45,5665.35,5666.55,1136461,113647336.0,1423],[20240627,5666.55,5665.78,5669.45,5664.67,5669.45,1397800,139780768.0,1424],[20240627,5669.45,5669.06,5671.37,5668.58,5671.37,1297216,129722880.0,1425],[20240627,5671.37,5668.8,5672.41,5667.45,5668.0,1541621,154163232.0,1426],[20240627,5668.0,5668.07,5668.35,5665.11,5668.35,1560959,156097056.0,1427],[20240627,5668.35,5668.47,5670.28,5666.2,5667.63,1233418,123342776.0,1428],[20240627,5667.63,5666.82,5666.82,5664.94,5664.94,1147541,114754920.0,1429],[20240627,5664.94,5664.27,5667.77,5664.23,5667.22,1416499,141650800.0,1430],[20240627,5667.22,5666.41,5670.07,5664.65,5666.74,1737277,173728704.0,1431],[20240627,5666.74,5665.32,5665.43,5662.34,5663.21,1438986,143899392.0,1432],[20240627,5663.21,5662.66,5666.04,5662.66,5664.75,1254711,125472040.0,1433],[20240627,5664.75,5664.86,5667.36,5664.73,5667.08,1151110,115112296.0,1434],[20240627,5667.08,5666.05,5666.67,5665.38,5665.78,1061054,106106416.0,1435],[20240627,5665.78,5666.02,5669.35,5666.02,5669.04,1499878,149988864.0,1436],[20240627,5669.04,5669.71,5673.18,5669.03,5669.04,1666962,166697184.0,1437],[20240627,5669.04,5668.12,5668.41,5665.79,5665.88,1136214,113622480.0,1438],[20240627,5665.88,5665.71,5665.86,5662.82,5663.41,1486435,148644480.0,1439],[20240627,5663.41,5662.94,5664.17,5658.19,5658.19,1823955,182396432.0,1440],[20240627,5658.19,5657.75,5658.81,5652.66,5652.66,2345079,234508896.0,1441],[20240627,5652.66,5652.03,5652.74,5649.82,5649.82,2651729,265173776.0,1442],[20240627,5649.82,5649.84,5653.17,5649.84,5651.29,2150420,215043168.0,1443],[20240627,5651.29,5650.66,5651.88,5650.0,5650.0,1555990,155599856.0,1444],[20240627,5650.0,5649.72,5651.25,5648.5,5648.51,1754749,175475984.0,1445],[20240627,5648.51,5647.83,5648.89,5645.96,5646.37,1961318,196132912.0,1446],[20240627,5646.37,5645.56,5647.32,5645.56,5646.67,2282241,228225280.0,1447],[20240627,5646.67,5646.67,5648.92,5646.35,5648.92,2168188,216819696.0,1448],[20240627,5648.92,5647.7,5648.15,5646.42,5646.49,2046470,204648048.0,1449],[20240627,5646.49,5646.17,5650.51,5646.17,5649.83,2542261,254227024.0,1450],[20240627,5649.83,5649.27,5651.36,5649.15,5649.82,2340191,234020000.0,1451],[20240627,5649.82,5649.73,5649.76,5648.16,5649.0,2249983,224999200.0,1452],[20240627,5649.0,5648.71,5651.6,5648.71,5649.76,2741334,274134656.0,1453],[20240627,5649.76,5648.52,5651.19,5648.43,5648.43,2270670,227068048.0,1454],[20240627,5648.43,5648.14,5650.27,5647.7,5649.45,2833833,283384224.0,1455],[20240627,5649.45,5649.12,5649.83,5647.23,5647.81,3219220,321922816.0,1456],[20240627,5647.81,5646.7,5647.83,5646.24,5646.95,3376474,337648480.0,1457],[20240627,5646.95,5647.22,5647.22,5647.22,5647.22,145858,14585868.0,1458],[20240627,5647.22,5647.22,5647.22,5647.22,5647.22,0,0.0,1459],[20240627,5647.22,5646.22,5646.22,5646.22,5646.22,5515546,551554624.0,1500],[20240628,5646.22,5622.33,5649.7,5622.33,5649.63,14455590,1445560064.0,931],[20240628,5649.63,5649.21,5666.5,5649.21,5665.63,7598658,759866880.0,932],[20240628,5665.63,5666.09,5672.79,5663.96,5663.96,7942128,794213888.0,933],[20240628,5663.96,5663.29,5663.73,5658.23,5659.63,6307747,630775488.0,934],[20240628,5659.63,5659.96,5659.96,5655.71,5655.71,5603169,560317888.0,935],[20240628,5655.71,5655.13,5658.42,5652.31,5654.03,5913200,591320896.0,936],[20240628,5654.03,5653.15,5662.16,5652.99,5661.17,5437867,543787520.0,937],[20240628,5661.17,5660.84,5662.27,5659.11,5659.53,4580077,458008704.0,938],[20240628,5659.53,5658.78,5664.86,5658.78,5663.85,4197165,419717344.0,939],[20240628,5663.85,5661.39,5662.28,5657.63,5658.19,4084067,408407616.0,940],[20240628,5658.19,5659.25,5669.24,5658.74,5669.24,4183375,418338752.0,941],[20240628,5669.24,5669.34,5677.14,5669.23,5674.26,3901426,390143456.0,942],[20240628,5674.26,5674.08,5677.68,5670.43,5677.09,3485524,348553216.0,943],[20240628,5677.09,5675.84,5681.21,5675.3,5680.33,3422360,342236960.0,944],[20240628,5680.33,5681.54,5684.28,5681.41,5683.29,4060142,406015264.0,945],[20240628,5683.29,5683.47,5689.44,5683.47,5686.27,4285111,428512128.0,946],[20240628,5686.27,5685.81,5686.09,5679.18,5683.4,3733609,373362112.0,947],[20240628,5683.4,5682.95,5685.55,5679.3,5685.55,3975744,397575328.0,948],[20240628,5685.55,5689.35,5693.58,5689.35,5692.71,4507738,450774880.0,949],[20240628,5692.71,5692.11,5696.07,5690.24,5693.8,3606533,360654112.0,950],[20240628,5693.8,5694.74,5703.66,5694.74,5701.48,4879945,487995392.0,951],[20240628,5701.48,5699.94,5702.14,5699.19,5702.14,4241267,424127808.0,952],[20240628,5702.14,5702.19,5703.59,5699.66,5699.7,3751396,375140512.0,953],[20240628,5699.7,5699.6,5705.05,5699.6,5702.59,3708944,370895392.0,954],[20240628,5702.59,5702.86,5707.24,5702.3,5703.76,3948430,394844064.0,955],[20240628,5703.76,5703.77,5705.63,5702.44,5702.52,3405723,340573280.0,956],[20240628,5702.52,5702.26,5702.26,5694.3,5695.33,4328848,432885760.0,957],[20240628,5695.33,5694.56,5704.96,5694.56,5704.96,4030636,403064576.0,958],[20240628,5704.96,5705.77,5705.77,5699.82,5699.87,2557558,255756976.0,959],[20240628,5699.87,5699.51,5700.94,5697.01,5700.94,2917290,291729984.0,1000],[20240628,5700.94,5702.92,5704.9,5698.08,5698.65,3448478,344848512.0,1001],[20240628,5698.65,5698.75,5699.3,5695.22,5696.06,2910762,291077248.0,1002],[20240628,5696.06,5695.53,5695.53,5687.51,5687.67,2880433,288044352.0,1003],[20240628,5687.67,5686.72,5688.79,5686.24,5686.24,3258988,325899680.0,1004],[20240628,5686.24,5686.81,5691.54,5685.48,5690.23,3434185,343419616.0,1005],[20240628,5690.23,5690.32,5691.45,5686.88,5686.88,2832299,283230912.0,1006],[20240628,5686.88,5687.15,5691.99,5686.85,5691.43,2891122,289113056.0,1007],[20240628,5691.43,5692.03,5697.7,5692.03,5696.05,3246370,324638080.0,1008],[20240628,5696.05,5695.74,5698.05,5693.83,5697.98,2720997,272100896.0,1009],[20240628,5697.98,5697.27,5697.27,5693.61,5693.61,2382545,238255840.0,1010],[20240628,5693.61,5693.59,5698.18,5693.34,5697.72,2368330,236834000.0,1011],[20240628,5697.72,5697.62,5703.71,5696.94,5703.55,2785831,278584288.0,1012],[20240628,5703.55,5703.76,5706.42,5703.28,5705.86,2783569,278357696.0,1013],[20240628,5705.86,5705.53,5705.53,5700.53,5700.53,2363419,236342912.0,1014],[20240628,5700.53,5700.35,5700.35,5697.71,5697.95,1797327,179733936.0,1015],[20240628,5697.95,5698.1,5698.1,5691.65,5691.65,2086097,208610736.0,1016],[20240628,5691.65,5691.04,5692.31,5690.74,5692.21,1582871,158288176.0,1017],[20240628,5692.21,5691.98,5694.56,5691.96,5694.26,1487831,148783888.0,1018],[20240628,5694.26,5694.44,5699.69,5694.44,5699.63,2358788,235879968.0,1019],[20240628,5699.63,5700.16,5701.94,5698.89,5701.46,2788868,278887936.0,1020],[20240628,5701.46,5702.0,5710.16,5702.0,5710.14,2948759,294877088.0,1021],[20240628,5710.14,5710.6,5716.75,5710.6,5716.75,2952335,295234400.0,1022],[20240628,5716.75,5717.4,5717.4,5715.06,5715.81,5787966,578797312.0,1023],[20240628,5715.81,5715.32,5720.27,5714.5,5719.58,3571204,357121344.0,1024],[20240628,5719.58,5718.34,5718.58,5714.53,5714.53,2762801,276280896.0,1025],[20240628,5714.53,5713.19,5716.27,5712.65,5714.72,3115998,311600608.0,1026],[20240628,5714.72,5714.64,5714.64,5710.82,5710.89,1792220,179223056.0,1027],[20240628,5710.89,5710.87,5710.87,5709.05,5709.18,1815888,181589872.0,1028],[20240628,5709.18,5708.54,5709.5,5708.32,5708.73,1519234,151924720.0,1029],[20240628,5708.73,5708.96,5710.95,5708.96,5709.95,1828769,182878000.0,1030],[20240628,5709.95,5710.76,5716.6,5710.76,5716.6,2021590,202160176.0,1031],[20240628,5716.6,5716.64,5717.75,5713.09,5713.09,2434476,243448384.0,1032],[20240628,5713.09,5712.88,5716.57,5712.88,5716.05,1438637,143864736.0,1033],[20240628,5716.05,5716.49,5716.79,5712.53,5712.53,1817265,181727520.0,1034],[20240628,5712.53,5713.18,5713.33,5711.62,5713.33,2924669,292467616.0,1035],[20240628,5713.33,5713.24,5714.6,5712.86,5714.44,1650869,165088032.0,1036],[20240628,5714.44,5714.89,5715.34,5713.16,5713.8,1791555,179156352.0,1037],[20240628,5713.8,5714.13,5719.13,5714.13,5719.13,2031470,203148096.0,1038],[20240628,5719.13,5719.29,5719.29,5711.95,5711.95,1694876,169488752.0,1039],[20240628,5711.95,5711.71,5712.35,5708.15,5708.15,1723368,172337904.0,1040],[20240628,5708.15,5708.04,5708.79,5706.94,5706.94,1404472,140448240.0,1041],[20240628,5706.94,5706.65,5706.88,5704.97,5704.97,1248155,124816304.0,1042],[20240628,5704.97,5705.39,5705.39,5702.5,5703.23,1602370,160238000.0,1043],[20240628,5703.23,5703.27,5705.27,5703.15,5705.11,1024860,102487280.0,1044],[20240628,5705.11,5705.45,5705.51,5702.33,5702.33,1151803,115181248.0,1045],[20240628,5702.33,5702.39,5703.06,5701.01,5701.01,1352821,135282864.0,1046],[20240628,5701.01,5701.05,5702.48,5701.05,5702.48,1307918,130792944.0,1047],[20240628,5702.48,5702.04,5706.6,5702.04,5706.27,1344127,134413952.0,1048],[20240628,5706.27,5706.14,5706.31,5703.43,5703.43,1746416,174642400.0,1049],[20240628,5703.43,5703.26,5704.07,5702.42,5703.1,1502677,150268656.0,1050],[20240628,5703.1,5702.93,5702.93,5701.34,5701.83,1177204,117721272.0,1051],[20240628,5701.83,5701.68,5704.41,5701.39,5704.3,1135268,113528080.0,1052],[20240628,5704.3,5704.96,5705.36,5704.44,5704.51,1062016,106202648.0,1053],[20240628,5704.51,5704.72,5707.65,5704.62,5707.65,1164450,116446120.0,1054],[20240628,5707.65,5707.3,5709.08,5706.2,5709.08,1271044,127105440.0,1055],[20240628,5709.08,5708.97,5710.18,5708.97,5710.18,1463558,146356912.0,1056],[20240628,5710.18,5711.03,5714.28,5710.5,5714.16,1773567,177357568.0,1057],[20240628,5714.16,5714.14,5714.24,5712.88,5712.88,1202282,120229184.0,1058],[20240628,5712.88,5712.69,5715.11,5712.37,5715.01,1240029,124003912.0,1059],[20240628,5715.01,5715.03,5723.62,5715.03,5723.29,2993168,299317632.0,1100],[20240628,5723.29,5723.84,5723.84,5717.89,5717.89,2148101,214811184.0,1101],[20240628,5717.89,5718.32,5718.32,5710.65,5710.65,1507314,150732272.0,1102],[20240628,5710.65,5710.0,5710.25,5707.8,5708.79,1395190,139520000.0,1103],[20240628,5708.79,5709.25,5709.25,5707.31,5708.33,1012998,101300856.0,1104],[20240628,5708.33,5708.83,5708.83,5705.48,5705.48,1074857,107486680.0,1105],[20240628,5705.48,5704.39,5704.75,5701.78,5701.79,1177596,117760536.0,1106],[20240628,5701.79,5701.38,5701.88,5698.47,5698.47,1079531,107954176.0,1107],[20240628,5698.47,5698.75,5698.75,5694.41,5694.49,1469353,146936016.0,1108],[20240628,5694.49,5694.41,5696.08,5694.41,5696.08,1010045,101005392.0,1109],[20240628,5696.08,5696.16,5696.16,5692.69,5693.0,1019958,101996792.0,1110],[20240628,5693.0,5692.43,5692.43,5688.29,5688.39,1448005,144801424.0,1111],[20240628,5688.39,5688.06,5690.23,5688.06,5689.4,1126841,112685080.0,1112],[20240628,5689.4,5689.44,5690.3,5689.12,5690.3,942007,94201824.0,1113],[20240628,5690.3,5689.87,5691.61,5689.24,5689.24,1087793,108780336.0,1114],[20240628,5689.24,5689.66,5689.96,5687.59,5689.96,1117166,111717504.0,1115],[20240628,5689.96,5689.99,5695.09,5689.99,5692.18,1321574,132158328.0,1116],[20240628,5692.18,5692.38,5693.57,5691.48,5693.57,968238,96825008.0,1117],[20240628,5693.57,5693.19,5693.43,5690.63,5690.63,964881,96489056.0,1118],[20240628,5690.63,5690.12,5694.44,5689.12,5693.26,1162142,116215288.0,1119],[20240628,5693.26,5693.19,5694.54,5693.02,5693.98,800544,80055480.0,1120],[20240628,5693.98,5693.3,5697.74,5693.17,5696.26,901203,90121112.0,1121],[20240628,5696.26,5696.28,5696.28,5692.51,5693.19,833540,83354824.0,1122],[20240628,5693.19,5692.59,5693.32,5692.06,5693.07,655133,65514156.0,1123],[20240628,5693.07,5693.2,5693.64,5691.85,5691.85,778856,77886864.0,1124],[20240628,5691.85,5691.86,5693.26,5691.78,5693.26,775124,77513472.0,1125],[20240628,5693.26,5693.32,5694.25,5692.61,5693.92,775137,77514704.0,1126],[20240628,5693.92,5694.04,5694.05,5692.17,5693.43,817403,81741184.0,1127],[20240628,5693.43,5693.47,5695.62,5693.47,5695.4,760354,76036472.0,1128],[20240628,5695.4,5695.42,5697.67,5694.85,5697.67,841834,84184624.0,1129],[20240628,5697.67,5698.19,5700.33,5698.19,5699.25,844054,84406472.0,1130],[20240628,5699.25,5700.78,5703.08,5698.81,5702.8,3008554,300856512.0,1301],[20240628,5702.8,5702.95,5704.13,5702.35,5704.13,1258877,125888584.0,1302],[20240628,5704.13,5704.38,5705.62,5703.1,5704.96,1348405,134841504.0,1303],[20240628,5704.96,5705.16,5705.9,5704.18,5705.9,1329106,132911696.0,1304],[20240628,5705.9,5706.06,5706.06,5701.65,5701.71,1395782,139579296.0,1305],[20240628,5701.71,5701.49,5701.64,5699.97,5701.35,1383396,138340480.0,1306],[20240628,5701.35,5701.17,5701.54,5699.88,5700.76,1270686,127069616.0,1307],[20240628,5700.76,5700.16,5701.52,5699.14,5699.61,1296141,129615288.0,1308],[20240628,5699.61,5699.49,5699.49,5697.44,5698.26,1438422,143843056.0,1309],[20240628,5698.26,5698.18,5698.18,5695.26,5695.26,1410004,141001536.0,1310],[20240628,5695.26,5695.53,5695.85,5694.97,5695.5,1258715,125872456.0,1311],[20240628,5695.5,5695.08,5695.08,5691.94,5692.39,1633121,163313040.0,1312],[20240628,5692.39,5692.39,5692.39,5690.18,5691.36,1157555,115756472.0,1313],[20240628,5691.36,5691.0,5692.22,5691.0,5691.97,1256814,125682680.0,1314],[20240628,5691.97,5692.0,5693.1,5690.95,5691.88,1219264,121927424.0,1315],[20240628,5691.88,5692.24,5694.02,5692.0,5694.02,1136523,113653224.0,1316],[20240628,5694.02,5694.01,5697.23,5694.01,5697.23,1202832,120283976.0,1317],[20240628,5697.23,5697.37,5697.45,5696.42,5697.36,1197176,119718720.0,1318],[20240628,5697.36,5697.33,5699.3,5697.33,5698.88,1333808,133381712.0,1319],[20240628,5698.88,5698.73,5699.19,5695.61,5696.39,1543066,154307616.0,1320],[20240628,5696.39,5695.98,5696.27,5694.98,5694.98,1242327,124233840.0,1321],[20240628,5694.98,5694.98,5694.98,5692.09,5692.43,1552481,155249120.0,1322],[20240628,5692.43,5692.51,5693.79,5692.41,5692.41,1209133,120914032.0,1323],[20240628,5692.41,5692.95,5696.56,5692.95,5696.56,1189565,118957592.0,1324],[20240628,5696.56,5696.97,5700.87,5696.97,5700.87,1413361,141336992.0,1325],[20240628,5700.87,5700.9,5701.23,5698.21,5699.27,1433277,143328672.0,1326],[20240628,5699.27,5698.67,5700.1,5698.08,5700.1,1059644,105965408.0,1327],[20240628,5700.1,5699.45,5700.24,5699.18,5700.11,1168229,116823912.0,1328],[20240628,5700.11,5700.28,5700.28,5698.19,5699.42,946500,94650928.0,1329],[20240628,5699.42,5699.5,5699.71,5698.64,5698.64,1094376,109438672.0,1330],[20240628,5698.64,5698.77,5700.31,5698.33,5700.31,1371567,137157712.0,1331],[20240628,5700.31,5699.98,5700.5,5697.3,5697.3,1264815,126482560.0,1332],[20240628,5697.3,5697.43,5699.53,5697.43,5698.75,1150721,115073232.0,1333],[20240628,5698.75,5698.47,5698.95,5697.09,5697.64,1290844,129085552.0,1334],[20240628,5697.64,5697.02,5699.25,5697.02,5698.43,1368875,136888560.0,1335],[20240628,5698.43,5698.77,5706.22,5698.77,5706.22,1777774,177778448.0,1336],[20240628,5706.22,5706.57,5709.62,5706.57,5708.85,1968862,196886976.0,1337],[20240628,5708.85,5709.0,5711.48,5709.0,5711.48,1400418,140042704.0,1338],[20240628,5711.48,5711.09,5711.21,5706.73,5706.98,1480523,148053184.0,1339],[20240628,5706.98,5706.48,5706.48,5700.41,5700.61,1657814,165782352.0,1340],[20240628,5700.61,5700.69,5702.05,5700.16,5702.05,873773,87378296.0,1341],[20240628,5702.05,5701.59,5703.01,5701.0,5703.01,908308,90831696.0,1342],[20240628,5703.01,5702.78,5705.18,5702.78,5704.66,1151018,115102784.0,1343],[20240628,5704.66,5705.02,5705.41,5703.7,5704.11,947758,94776800.0,1344],[20240628,5704.11,5704.04,5704.04,5701.16,5701.16,1142135,114214392.0,1345],[20240628,5701.16,5700.95,5701.62,5699.32,5699.65,1117649,111766016.0,1346],[20240628,5699.65,5699.64,5700.07,5694.99,5694.99,1749349,174936176.0,1347],[20240628,5694.99,5695.35,5695.35,5692.66,5693.16,1666041,166605136.0,1348],[20240628,5693.16,5693.51,5693.51,5692.21,5692.78,1198711,119872224.0,1349],[20240628,5692.78,5692.53,5692.93,5690.99,5691.26,1436769,143677920.0,1350],[20240628,5691.26,5691.26,5691.26,5690.39,5690.58,1605784,160579200.0,1351],[20240628,5690.58,5689.84,5691.45,5689.84,5691.45,1228771,122878304.0,1352],[20240628,5691.45,5690.92,5691.5,5690.34,5690.93,1108451,110846024.0,1353],[20240628,5690.93,5690.79,5690.88,5688.43,5688.99,1804288,180429776.0,1354],[20240628,5688.99,5688.86,5689.16,5687.69,5688.15,1405847,140585776.0,1355],[20240628,5688.15,5687.98,5690.82,5686.63,5690.77,1518258,151826656.0,1356],[20240628,5690.77,5690.55,5691.37,5689.27,5689.51,1074417,107442656.0,1357],[20240628,5689.51,5689.76,5690.01,5689.0,5689.75,1088590,108859912.0,1358],[20240628,5689.75,5689.68,5690.23,5687.64,5687.64,1315198,131520704.0,1359],[20240628,5687.64,5687.29,5687.29,5684.51,5684.51,1666797,166680656.0,1400],[20240628,5684.51,5684.4,5684.4,5680.02,5680.46,2800321,280032896.0,1401],[20240628,5680.46,5680.92,5683.4,5680.72,5683.4,2149579,214959024.0,1402],[20240628,5683.4,5682.94,5684.34,5681.55,5681.55,1491268,149127696.0,1403],[20240628,5681.55,5681.74,5681.77,5680.63,5680.64,1507599,150760720.0,1404],[20240628,5680.64,5681.6,5681.69,5679.85,5679.85,1593741,159375232.0,1405],[20240628,5679.85,5679.56,5679.92,5677.35,5677.77,1560614,156062368.0,1406],[20240628,5677.77,5677.65,5677.65,5674.42,5674.42,2016675,201668560.0,1407],[20240628,5674.42,5674.79,5679.99,5673.76,5679.53,2471900,247190960.0,1408],[20240628,5679.53,5680.05,5680.99,5679.56,5680.67,1131701,113171088.0,1409],[20240628,5680.67,5680.34,5680.46,5677.07,5677.9,1256130,125613896.0,1410],[20240628,5677.9,5678.33,5678.33,5676.1,5676.94,1416079,141608816.0,1411],[20240628,5676.94,5676.53,5676.53,5673.27,5673.37,1869596,186960896.0,1412],[20240628,5673.37,5673.39,5673.58,5668.94,5669.13,2275903,227591216.0,1413],[20240628,5669.13,5668.39,5668.39,5664.15,5664.65,4465016,446502752.0,1414],[20240628,5664.65,5665.18,5666.15,5663.41,5663.41,2716650,271665952.0,1415],[20240628,5663.41,5664.02,5664.38,5658.53,5659.13,2361758,236176880.0,1416],[20240628,5659.13,5659.21,5659.86,5657.7,5659.86,2414212,241422224.0,1417],[20240628,5659.86,5659.8,5661.48,5659.45,5660.38,1918370,191837904.0,1418],[20240628,5660.38,5660.57,5660.57,5655.86,5655.86,2370699,237070848.0,1419],[20240628,5655.86,5656.4,5657.84,5656.33,5656.62,2050113,205012336.0,1420],[20240628,5656.62,5656.75,5658.45,5654.92,5658.42,2118281,211829136.0,1421],[20240628,5658.42,5658.62,5659.1,5656.53,5656.82,1785799,178580896.0,1422],[20240628,5656.82,5657.74,5657.74,5656.03,5656.2,1850045,185005248.0,1423],[20240628,5656.2,5656.45,5656.55,5654.96,5655.77,1651352,165136208.0,1424],[20240628,5655.77,5655.72,5660.28,5655.29,5659.54,1956405,195641296.0,1425],[20240628,5659.54,5659.56,5666.41,5659.56,5666.41,1900637,190064656.0,1426],[20240628,5666.41,5666.45,5666.91,5661.77,5662.14,2042951,204296000.0,1427],[20240628,5662.14,5661.46,5662.39,5658.93,5659.58,1455367,145537696.0,1428],[20240628,5659.58,5659.5,5661.77,5659.5,5661.44,1140085,114009320.0,1429],[20240628,5661.44,5660.77,5664.22,5660.77,5664.22,1322921,132293320.0,1430],[20240628,5664.22,5663.47,5663.47,5661.44,5662.74,1731694,173170608.0,1431],[20240628,5662.74,5661.88,5666.31,5661.88,5666.21,1488412,148842144.0,1432],[20240628,5666.21,5665.29,5665.29,5663.4,5664.81,1645406,164541600.0,1433],[20240628,5664.81,5664.26,5666.37,5663.98,5666.37,1176809,117681856.0,1434],[20240628,5666.37,5666.32,5666.74,5665.07,5666.4,1233723,123373320.0,1435],[20240628,5666.4,5666.14,5666.68,5662.57,5662.67,1734726,173473744.0,1436],[20240628,5662.67,5661.54,5661.8,5660.58,5660.86,1626078,162609008.0,1437],[20240628,5660.86,5660.55,5660.91,5659.06,5659.06,1544709,154471664.0,1438],[20240628,5659.06,5658.64,5658.79,5656.98,5657.05,1916900,191691280.0,1439],[20240628,5657.05,5657.1,5661.04,5657.1,5660.99,1952872,195288208.0,1440],[20240628,5660.99,5660.2,5660.2,5659.21,5659.6,1541459,154146896.0,1441],[20240628,5659.6,5659.9,5664.59,5659.9,5664.59,2140538,214054864.0,1442],[20240628,5664.59,5664.25,5665.96,5664.25,5665.9,1722040,172205136.0,1443],[20240628,5665.9,5665.15,5665.99,5664.78,5665.84,1520728,152073776.0,1444],[20240628,5665.84,5665.24,5665.78,5664.64,5665.68,1720801,172080992.0,1445],[20240628,5665.68,5664.99,5667.71,5664.99,5667.62,1874447,187445664.0,1446],[20240628,5667.62,5666.63,5668.12,5666.1,5668.06,1757386,175739456.0,1447],[20240628,5668.06,5667.49,5669.13,5667.28,5668.06,1785458,178546800.0,1448],[20240628,5668.06,5668.58,5670.94,5668.44,5670.94,1930626,193063568.0,1449],[20240628,5670.94,5670.05,5672.51,5670.05,5672.34,2267229,226723920.0,1450],[20240628,5672.34,5671.72,5671.84,5670.61,5670.85,2308132,230814224.0,1451],[20240628,5670.85,5670.77,5671.85,5670.65,5670.65,2214590,221460080.0,1452],[20240628,5670.65,5670.85,5672.24,5670.73,5671.27,2312636,231264624.0,1453],[20240628,5671.27,5670.64,5670.93,5669.57,5670.09,2848981,284899168.0,1454],[20240628,5670.09,5670.02,5670.6,5669.25,5670.25,2708774,270878464.0,1455],[20240628,5670.25,5670.14,5671.74,5669.88,5671.74,3095130,309513856.0,1456],[20240628,5671.74,5671.53,5674.66,5671.37,5673.62,3440225,344023296.0,1457],[20240628,5673.62,5674.03,5674.03,5674.03,5674.03,103259,10325957.0,1458],[20240628,5674.03,5674.03,5674.03,5674.03,5674.03,0,0.0,1459],[20240628,5674.03,5667.84,5667.84,5667.84,5667.84,7317921,731792128.0,1500],[20240701,5667.84,5660.69,5671.4,5660.69,5665.89,15014904,1501491200.0,931],[20240701,5665.89,5665.21,5668.84,5659.82,5668.84,7356700,735670912.0,932],[20240701,5668.84,5668.01,5676.18,5668.01,5675.98,5813566,581357376.0,933],[20240701,5675.98,5676.67,5678.48,5675.71,5676.75,6010856,601086720.0,934],[20240701,5676.75,5677.33,5688.01,5677.33,5686.58,6052991,605300160.0,935],[20240701,5686.58,5687.02,5687.23,5685.44,5685.68,5553699,555370880.0,936],[20240701,5685.68,5684.82,5684.87,5678.07,5678.07,5212417,521242752.0,937],[20240701,5678.07,5677.84,5679.64,5676.21,5676.21,4821073,482108224.0,938],[20240701,5676.21,5676.96,5676.96,5668.63,5668.63,4696390,469640032.0,939],[20240701,5668.63,5668.04,5668.04,5658.1,5658.1,5683950,568395712.0,940],[20240701,5658.1,5658.06,5660.05,5656.2,5656.24,4668766,466877408.0,941],[20240701,5656.24,5655.73,5659.23,5655.73,5656.79,4066925,406693376.0,942],[20240701,5656.79,5655.52,5655.52,5648.49,5648.49,4206245,420625280.0,943],[20240701,5648.49,5648.42,5652.11,5648.05,5652.11,4778745,477875328.0,944],[20240701,5652.11,5653.6,5654.23,5650.23,5651.2,4070499,407050944.0,945],[20240701,5651.2,5651.01,5655.72,5649.78,5655.72,3751034,375104320.0,946],[20240701,5655.72,5655.84,5656.14,5652.47,5652.47,3892516,389252640.0,947],[20240701,5652.47,5652.27,5652.79,5646.78,5647.67,3980364,398037376.0,948],[20240701,5647.67,5647.52,5647.52,5640.92,5640.92,4179903,417991296.0,949],[20240701,5640.92,5641.67,5642.33,5640.96,5640.96,3488911,348892064.0,950],[20240701,5640.96,5640.86,5640.86,5638.1,5639.51,3461266,346127488.0,951],[20240701,5639.51,5639.71,5650.44,5639.71,5650.19,3672245,367225280.0,952],[20240701,5650.19,5650.15,5657.1,5650.15,5657.1,3259346,325935744.0,953],[20240701,5657.1,5657.15,5657.15,5654.83,5655.34,3182752,318276288.0,954],[20240701,5655.34,5654.88,5655.08,5652.04,5652.57,2573152,257316320.0,955],[20240701,5652.57,5652.53,5652.53,5649.78,5650.77,2466087,246609408.0,956],[20240701,5650.77,5650.53,5654.81,5650.53,5654.63,2608976,260898752.0,957],[20240701,5654.63,5654.9,5655.43,5653.48,5653.68,2554860,255486864.0,958],[20240701,5653.68,5653.68,5655.86,5653.41,5655.86,2949509,294951808.0,959],[20240701,5655.86,5656.15,5660.61,5656.15,5660.61,3043041,304305312.0,1000],[20240701,5660.61,5660.37,5661.28,5658.74,5659.14,3081079,308108864.0,1001],[20240701,5659.14,5658.1,5658.98,5651.37,5651.37,3352530,335254144.0,1002],[20240701,5651.37,5651.44,5651.44,5643.62,5644.54,3832179,383218912.0,1003],[20240701,5644.54,5644.84,5645.23,5642.52,5643.99,3897991,389800064.0,1004],[20240701,5643.99,5644.54,5645.72,5644.2,5645.09,3257290,325730112.0,1005],[20240701,5645.09,5644.89,5648.26,5644.4,5647.27,3159589,315959840.0,1006],[20240701,5647.27,5646.95,5647.67,5643.23,5643.64,2893699,289370848.0,1007],[20240701,5643.64,5643.84,5644.82,5642.79,5644.82,2634355,263436448.0,1008],[20240701,5644.82,5643.82,5644.42,5637.59,5637.59,2709045,270905376.0,1009],[20240701,5637.59,5637.57,5642.3,5637.57,5642.3,2524861,252487200.0,1010],[20240701,5642.3,5642.64,5643.38,5638.22,5638.22,2901759,290177088.0,1011],[20240701,5638.22,5637.82,5638.64,5635.09,5638.08,2263319,226332960.0,1012],[20240701,5638.08,5638.04,5638.21,5637.28,5637.51,1948422,194843136.0,1013],[20240701,5637.51,5638.02,5638.02,5632.75,5632.75,2504208,250421680.0,1014],[20240701,5632.75,5631.75,5632.39,5630.58,5631.8,2712363,271237664.0,1015],[20240701,5631.8,5631.46,5632.68,5630.98,5632.68,2495150,249516128.0,1016],[20240701,5632.68,5633.01,5636.6,5632.52,5636.59,2275775,227578320.0,1017],[20240701,5636.59,5635.73,5639.6,5635.73,5638.91,2215684,221569328.0,1018],[20240701,5638.91,5639.44,5639.44,5636.97,5637.96,2179827,217983728.0,1019],[20240701,5637.96,5638.08,5638.11,5636.8,5638.05,1950548,195055840.0,1020],[20240701,5638.05,5637.73,5638.12,5632.61,5632.61,2441518,244152960.0,1021],[20240701,5632.61,5632.37,5632.98,5631.23,5631.23,2442988,244299728.0,1022],[20240701,5631.23,5631.33,5631.33,5627.11,5627.11,2071328,207133904.0,1023],[20240701,5627.11,5626.45,5629.12,5624.87,5629.12,2746260,274627040.0,1024],[20240701,5629.12,5628.65,5629.17,5625.81,5626.08,1558165,155817616.0,1025],[20240701,5626.08,5626.42,5627.29,5626.16,5626.65,1757952,175796000.0,1026],[20240701,5626.65,5626.66,5628.71,5626.55,5627.44,1684059,168407040.0,1027],[20240701,5627.44,5627.3,5627.81,5626.32,5627.3,1663795,166380496.0,1028],[20240701,5627.3,5627.14,5627.95,5626.73,5627.56,1464544,146455664.0,1029],[20240701,5627.56,5627.49,5632.44,5627.49,5632.44,1859403,185941296.0,1030],[20240701,5632.44,5632.33,5632.37,5630.15,5630.53,2011559,201157008.0,1031],[20240701,5630.53,5630.75,5630.75,5628.09,5628.2,1596843,159685280.0,1032],[20240701,5628.2,5627.83,5630.73,5627.83,5630.53,1614304,161431664.0,1033],[20240701,5630.53,5630.31,5631.45,5630.19,5631.19,1466711,146672016.0,1034],[20240701,5631.19,5630.99,5630.99,5627.37,5627.41,1903395,190340576.0,1035],[20240701,5627.41,5627.83,5629.62,5626.76,5629.4,2004772,200478256.0,1036],[20240701,5629.4,5629.21,5629.69,5625.18,5625.54,2595102,259511248.0,1037],[20240701,5625.54,5625.17,5627.62,5624.83,5626.84,2278598,227860768.0,1038],[20240701,5626.84,5625.85,5625.85,5622.65,5623.23,2031710,203172080.0,1039],[20240701,5623.23,5623.51,5625.07,5623.51,5625.0,2048461,204847120.0,1040],[20240701,5625.0,5625.66,5626.12,5624.61,5625.38,1782698,178270976.0,1041],[20240701,5625.38,5625.53,5629.29,5625.53,5629.29,1767120,176712864.0,1042],[20240701,5629.29,5629.97,5633.57,5629.17,5633.57,2009235,200924320.0,1043],[20240701,5633.57,5633.65,5635.8,5632.77,5635.58,1671584,167159360.0,1044],[20240701,5635.58,5636.15,5638.76,5636.15,5636.64,1794907,179491520.0,1045],[20240701,5636.64,5636.43,5636.43,5633.66,5634.69,1399962,139997200.0,1046],[20240701,5634.69,5635.06,5635.06,5631.74,5632.5,1257303,125731280.0,1047],[20240701,5632.5,5632.19,5633.38,5631.3,5631.31,1647865,164787696.0,1048],[20240701,5631.31,5630.97,5631.91,5629.69,5629.98,1268217,126822552.0,1049],[20240701,5629.98,5630.11,5632.3,5629.31,5632.13,1277809,127781784.0,1050],[20240701,5632.13,5631.5,5631.69,5627.77,5627.77,1290034,129004288.0,1051],[20240701,5627.77,5627.98,5630.33,5627.98,5630.33,1311089,131109912.0,1052],[20240701,5630.33,5630.1,5634.06,5629.94,5634.06,1273457,127346824.0,1053],[20240701,5634.06,5633.36,5635.93,5633.36,5635.37,1666971,166697856.0,1054],[20240701,5635.37,5635.43,5636.0,5634.59,5635.34,1392672,139268400.0,1055],[20240701,5635.34,5634.92,5635.1,5632.56,5633.62,1372199,137220944.0,1056],[20240701,5633.62,5633.72,5635.8,5633.72,5635.38,1562297,156230800.0,1057],[20240701,5635.38,5636.06,5636.29,5632.69,5632.69,1303923,130393424.0,1058],[20240701,5632.69,5632.69,5633.12,5629.9,5630.29,1427141,142715280.0,1059],[20240701,5630.29,5630.08,5630.12,5628.99,5630.08,1436337,143634432.0,1100],[20240701,5630.08,5629.38,5630.71,5628.4,5630.02,1523922,152393472.0,1101],[20240701,5630.02,5630.01,5631.09,5628.97,5631.09,1475416,147542560.0,1102],[20240701,5631.09,5630.75,5634.21,5630.75,5633.89,1180028,118003712.0,1103],[20240701,5633.89,5633.9,5633.9,5631.57,5631.57,1249906,124991536.0,1104],[20240701,5631.57,5632.22,5632.22,5629.36,5629.9,1351407,135141776.0,1105],[20240701,5629.9,5629.66,5630.69,5629.01,5629.01,1538091,153810176.0,1106],[20240701,5629.01,5628.97,5629.76,5625.8,5626.52,1345214,134522512.0,1107],[20240701,5626.52,5626.25,5626.25,5625.05,5625.19,1311958,131196728.0,1108],[20240701,5625.19,5624.92,5627.26,5624.67,5627.05,1338500,133851072.0,1109],[20240701,5627.05,5627.5,5628.46,5627.41,5627.41,1280621,128063088.0,1110],[20240701,5627.41,5627.3,5630.01,5627.3,5629.21,1163400,116341040.0,1111],[20240701,5629.21,5629.67,5631.0,5628.99,5630.91,1105334,110534296.0,1112],[20240701,5630.91,5630.72,5633.0,5630.72,5631.9,1558132,155814224.0,1113],[20240701,5631.9,5631.84,5634.16,5631.84,5633.59,1160429,116043880.0,1114],[20240701,5633.59,5634.43,5634.86,5630.9,5631.87,1266682,126669088.0,1115],[20240701,5631.87,5631.78,5631.78,5627.47,5630.45,1635997,163600688.0,1116],[20240701,5630.45,5630.93,5631.48,5629.98,5629.98,1073608,107361776.0,1117],[20240701,5629.98,5629.22,5630.54,5629.22,5630.52,1015543,101555368.0,1118],[20240701,5630.52,5630.94,5636.44,5630.88,5636.24,1296562,129657208.0,1119],[20240701,5636.24,5637.26,5638.44,5636.02,5638.25,1000205,100021592.0,1120],[20240701,5638.25,5638.77,5639.73,5634.66,5634.66,1241330,124134072.0,1121],[20240701,5634.66,5635.35,5636.38,5635.35,5636.16,810923,81093328.0,1122],[20240701,5636.16,5635.97,5638.26,5635.87,5637.51,1012741,101275216.0,1123],[20240701,5637.51,5637.56,5637.56,5633.94,5633.94,995531,99554072.0,1124],[20240701,5633.94,5633.93,5634.52,5633.54,5633.54,795012,79502216.0,1125],[20240701,5633.54,5633.64,5635.95,5632.48,5635.62,906721,90672888.0,1126],[20240701,5635.62,5635.68,5636.47,5635.17,5636.41,864581,86458880.0,1127],[20240701,5636.41,5635.84,5635.84,5632.91,5634.71,1049236,104924560.0,1128],[20240701,5634.71,5634.98,5634.98,5633.01,5634.44,902718,90272864.0,1129],[20240701,5634.44,5633.79,5636.42,5633.1,5636.17,890707,89071968.0,1130],[20240701,5636.17,5636.77,5636.77,5634.04,5635.9,2765190,276520128.0,1301],[20240701,5635.9,5635.98,5635.98,5631.41,5632.94,1316586,131659824.0,1302],[20240701,5632.94,5633.07,5635.41,5632.81,5635.41,1235760,123577048.0,1303],[20240701,5635.41,5635.29,5653.12,5635.29,5650.72,2286262,228627040.0,1304],[20240701,5650.72,5651.56,5656.87,5649.6,5656.53,1578220,157822880.0,1305],[20240701,5656.53,5657.01,5662.09,5657.01,5661.54,2188884,218889360.0,1306],[20240701,5661.54,5661.72,5661.72,5659.7,5660.27,1552313,155232176.0,1307],[20240701,5660.27,5660.78,5661.58,5659.85,5660.02,1296892,129690208.0,1308],[20240701,5660.02,5660.07,5660.25,5657.08,5657.08,1178474,117848464.0,1309],[20240701,5657.08,5656.7,5656.7,5653.63,5653.63,1179162,117917104.0,1310],[20240701,5653.63,5653.48,5653.56,5651.01,5652.69,1256313,125632168.0,1311],[20240701,5652.69,5652.41,5654.26,5652.29,5654.26,1062515,106252632.0,1312],[20240701,5654.26,5654.28,5660.51,5654.28,5659.83,1487394,148740384.0,1313],[20240701,5659.83,5659.95,5660.27,5658.43,5660.27,1174333,117434304.0,1314],[20240701,5660.27,5659.79,5661.67,5658.88,5661.67,959151,95916256.0,1315],[20240701,5661.67,5661.03,5664.85,5661.03,5664.75,1354470,135447888.0,1316],[20240701,5664.75,5664.2,5670.51,5664.2,5670.51,2191943,219195376.0,1317],[20240701,5670.51,5670.04,5681.58,5670.04,5681.16,2806517,280652864.0,1318],[20240701,5681.16,5681.15,5684.26,5681.15,5683.11,2284780,228478992.0,1319],[20240701,5683.11,5682.85,5684.41,5682.81,5683.48,2212301,221231168.0,1320],[20240701,5683.48,5683.46,5686.61,5683.46,5685.98,2298102,229811376.0,1321],[20240701,5685.98,5686.3,5687.35,5686.28,5686.86,1859333,185934560.0,1322],[20240701,5686.86,5686.77,5686.77,5681.64,5681.64,1792219,179222912.0,1323],[20240701,5681.64,5682.77,5684.11,5681.64,5681.86,1550786,155079568.0,1324],[20240701,5681.86,5681.92,5684.58,5681.92,5684.58,1584134,158414384.0,1325],[20240701,5684.58,5684.44,5685.94,5682.82,5683.51,1452368,145237552.0,1326],[20240701,5683.51,5683.27,5686.78,5683.27,5686.78,1516796,151680784.0,1327],[20240701,5686.78,5686.86,5687.71,5686.17,5686.17,1501179,150119008.0,1328],[20240701,5686.17,5686.52,5687.7,5685.0,5686.23,1503023,150303152.0,1329],[20240701,5686.23,5686.05,5688.34,5685.74,5688.34,1322745,132275616.0,1330],[20240701,5688.34,5687.83,5697.61,5687.83,5697.56,2574590,257460032.0,1331],[20240701,5697.56,5697.79,5698.36,5694.13,5694.13,1937928,193793888.0,1332],[20240701,5694.13,5694.79,5696.34,5694.1,5696.09,1407019,140702880.0,1333],[20240701,5696.09,5696.14,5696.49,5693.35,5693.77,1444787,144479632.0,1334],[20240701,5693.77,5693.89,5693.89,5692.47,5692.84,909831,90984016.0,1335],[20240701,5692.84,5692.45,5692.8,5686.52,5686.52,1485534,148554496.0,1336],[20240701,5686.52,5686.14,5686.51,5683.81,5684.43,1155360,115537184.0,1337],[20240701,5684.43,5684.64,5684.83,5683.78,5684.3,1065621,106562968.0,1338],[20240701,5684.3,5684.67,5685.12,5681.31,5681.46,1478040,147805232.0,1339],[20240701,5681.46,5680.98,5682.4,5680.98,5681.97,960419,96042928.0,1340],[20240701,5681.97,5682.21,5685.89,5681.58,5685.29,1092142,109215304.0,1341],[20240701,5685.29,5685.4,5685.4,5683.82,5684.92,1044745,104475696.0,1342],[20240701,5684.92,5684.76,5685.26,5684.12,5684.46,1004982,100499280.0,1343],[20240701,5684.46,5684.9,5685.32,5683.11,5683.11,998797,99880312.0,1344],[20240701,5683.11,5683.23,5685.68,5683.23,5685.68,946806,94681400.0,1345],[20240701,5685.68,5685.82,5685.82,5683.69,5684.66,1178851,117886400.0,1346],[20240701,5684.66,5684.26,5684.54,5680.57,5680.57,1459887,145989808.0,1347],[20240701,5680.57,5680.52,5682.46,5680.12,5682.04,843677,84368480.0,1348],[20240701,5682.04,5681.89,5683.2,5681.26,5683.04,929150,92916096.0,1349],[20240701,5683.04,5683.39,5689.61,5683.39,5689.61,1596744,159675360.0,1350],[20240701,5689.61,5689.94,5693.43,5689.94,5693.43,1293608,129361840.0,1351],[20240701,5693.43,5692.97,5692.97,5688.11,5688.11,1513627,151363648.0,1352],[20240701,5688.11,5688.2,5690.58,5688.2,5690.22,1019815,101982144.0,1353],[20240701,5690.22,5690.55,5691.82,5690.24,5691.24,1191831,119184376.0,1354],[20240701,5691.24,5691.08,5692.2,5689.93,5689.93,1337347,133735704.0,1355],[20240701,5689.93,5690.42,5692.05,5690.19,5691.23,1113240,111324968.0,1356],[20240701,5691.23,5691.05,5691.05,5687.97,5688.49,1147459,114746936.0,1357],[20240701,5688.49,5688.52,5689.34,5687.93,5689.34,987588,98759616.0,1358],[20240701,5689.34,5689.76,5693.29,5689.33,5692.78,1161524,116153296.0,1359],[20240701,5692.78,5693.55,5694.5,5693.11,5694.1,1138860,113887032.0,1400],[20240701,5694.1,5694.25,5694.65,5693.51,5694.47,1347082,134709312.0,1401],[20240701,5694.47,5694.41,5696.82,5694.41,5696.39,1735734,173574576.0,1402],[20240701,5696.39,5697.5,5699.67,5697.5,5699.64,1454722,145473088.0,1403],[20240701,5699.64,5700.42,5703.97,5700.09,5703.66,2073338,207334768.0,1404],[20240701,5703.66,5703.22,5703.22,5700.12,5700.86,1472572,147258304.0,1405],[20240701,5700.86,5701.38,5703.31,5700.91,5703.31,1488277,148828736.0,1406],[20240701,5703.31,5704.27,5711.99,5704.27,5711.99,2432539,243254864.0,1407],[20240701,5711.99,5712.07,5713.23,5711.72,5712.91,2213131,221314080.0,1408],[20240701,5712.91,5711.94,5714.27,5711.62,5713.68,2155712,215572304.0,1409],[20240701,5713.68,5713.84,5713.9,5712.14,5712.14,1719032,171904272.0,1410],[20240701,5712.14,5712.25,5713.03,5711.96,5713.03,1604985,160499744.0,1411],[20240701,5713.03,5713.02,5713.02,5707.68,5707.68,1740349,174035936.0,1412],[20240701,5707.68,5707.46,5707.46,5704.32,5704.32,1331871,133188064.0,1413],[20240701,5704.32,5704.14,5707.7,5704.14,5707.7,1251397,125140648.0,1414],[20240701,5707.7,5709.28,5711.27,5709.28,5710.45,1714685,171469360.0,1415],[20240701,5710.45,5710.77,5711.21,5709.34,5709.34,1380271,138028000.0,1416],[20240701,5709.34,5709.74,5710.47,5709.09,5710.33,1200998,120100800.0,1417],[20240701,5710.33,5710.25,5710.8,5706.24,5706.7,1252856,125286560.0,1418],[20240701,5706.7,5706.07,5706.16,5704.36,5704.36,1591426,159143312.0,1419],[20240701,5704.36,5704.06,5704.06,5697.13,5697.46,1861621,186163200.0,1420],[20240701,5697.46,5697.42,5698.39,5697.15,5697.48,1149692,114970288.0,1421],[20240701,5697.48,5697.82,5697.82,5694.79,5695.48,999155,99916392.0,1422],[20240701,5695.48,5695.22,5696.33,5694.62,5696.18,1014074,101408352.0,1423],[20240701,5696.18,5696.23,5697.12,5693.88,5693.88,1024222,102423096.0,1424],[20240701,5693.88,5694.0,5694.87,5693.64,5694.21,1004098,100410960.0,1425],[20240701,5694.21,5694.09,5696.8,5694.09,5696.47,1007347,100735960.0,1426],[20240701,5696.47,5696.43,5697.38,5695.26,5695.93,1150629,115064008.0,1427],[20240701,5695.93,5696.0,5696.75,5695.17,5696.73,1095869,109588096.0,1428],[20240701,5696.73,5696.31,5697.76,5695.83,5697.4,931902,93191000.0,1429],[20240701,5697.4,5697.99,5699.78,5697.99,5698.71,1004509,100451728.0,1430],[20240701,5698.71,5698.9,5700.43,5696.34,5696.88,1347514,134752512.0,1431],[20240701,5696.88,5697.05,5697.55,5695.25,5695.25,1210127,121013912.0,1432],[20240701,5695.25,5695.53,5698.08,5695.23,5697.94,1186543,118655256.0,1433],[20240701,5697.94,5698.38,5699.76,5697.26,5699.74,925149,92515728.0,1434],[20240701,5699.74,5699.32,5701.09,5699.08,5700.06,1124743,112475168.0,1435],[20240701,5700.06,5699.63,5700.22,5698.69,5699.08,1110523,111053504.0,1436],[20240701,5699.08,5698.79,5698.81,5695.69,5695.69,1282390,128240248.0,1437],[20240701,5695.69,5696.02,5697.27,5695.75,5696.85,981451,98146272.0,1438],[20240701,5696.85,5696.87,5700.29,5696.65,5699.66,1313799,131381024.0,1439],[20240701,5699.66,5699.57,5700.39,5698.19,5698.19,1086040,108604864.0,1440],[20240701,5698.19,5698.29,5698.29,5696.94,5697.09,1369523,136953408.0,1441],[20240701,5697.09,5697.1,5698.42,5697.1,5698.39,1138702,113871400.0,1442],[20240701,5698.39,5698.2,5698.79,5697.59,5698.56,1184414,118442296.0,1443],[20240701,5698.56,5697.81,5698.72,5696.73,5697.61,1335930,133594032.0,1444],[20240701,5697.61,5697.82,5700.33,5697.82,5700.33,1360176,136018544.0,1445],[20240701,5700.33,5699.62,5699.62,5696.78,5697.45,1813434,181344448.0,1446],[20240701,5697.45,5697.34,5698.3,5696.55,5697.84,1487592,148760064.0,1447],[20240701,5697.84,5697.58,5699.84,5697.58,5699.84,1503936,150394560.0,1448],[20240701,5699.84,5699.22,5699.93,5698.54,5699.37,1601210,160122096.0,1449],[20240701,5699.37,5699.69,5700.44,5699.35,5700.44,1723842,172385232.0,1450],[20240701,5700.44,5700.07,5700.79,5699.45,5699.5,1783271,178328016.0,1451],[20240701,5699.5,5699.62,5701.52,5698.82,5701.52,1868369,186837840.0,1452],[20240701,5701.52,5700.94,5702.17,5700.21,5701.46,1813185,181319616.0,1453],[20240701,5701.46,5701.08,5702.14,5700.99,5701.4,2080671,208067904.0,1454],[20240701,5701.4,5701.0,5702.6,5701.0,5701.72,2143632,214364176.0,1455],[20240701,5701.72,5702.37,5702.37,5700.85,5702.0,2739344,273935328.0,1456],[20240701,5702.0,5702.18,5704.24,5702.01,5703.74,2669860,266986928.0,1457],[20240701,5703.74,5704.59,5704.59,5704.59,5704.59,81508,8150814.5,1458],[20240701,5704.59,5704.59,5704.59,5704.59,5704.59,0,0.0,1459],[20240701,5704.59,5701.71,5701.71,5701.71,5701.71,5047894,504789472.0,1500],[20240702,5701.71,5706.88,5711.39,5702.15,5707.07,19904193,1990420608.0,931],[20240702,5707.07,5707.19,5707.19,5698.2,5698.2,7440790,744080000.0,932],[20240702,5698.2,5697.56,5704.48,5697.56,5702.42,7480520,748052800.0,933],[20240702,5702.42,5702.94,5706.26,5697.74,5706.26,6176957,617696704.0,934],[20240702,5706.26,5706.62,5713.03,5704.93,5713.03,5677632,567764288.0,935],[20240702,5713.03,5714.13,5716.77,5713.07,5713.74,5718431,571843968.0,936],[20240702,5713.74,5713.91,5713.91,5703.91,5703.91,5355507,535551488.0,937],[20240702,5703.91,5704.21,5704.21,5697.34,5697.49,4921038,492104544.0,938],[20240702,5697.49,5697.36,5700.98,5694.0,5700.46,5018015,501802592.0,939],[20240702,5700.46,5700.29,5704.43,5700.29,5703.29,4170771,417078336.0,940],[20240702,5703.29,5704.11,5704.11,5695.15,5697.23,4484556,448456672.0,941],[20240702,5697.23,5697.92,5697.92,5693.48,5693.48,3436624,343663264.0,942],[20240702,5693.48,5693.74,5698.6,5689.31,5697.54,4495578,449558528.0,943],[20240702,5697.54,5697.73,5703.27,5696.4,5701.32,4270520,427052672.0,944],[20240702,5701.32,5701.89,5702.98,5700.59,5701.08,4003672,400368064.0,945],[20240702,5701.08,5701.14,5701.28,5698.75,5699.05,3737978,373798784.0,946],[20240702,5699.05,5700.15,5704.02,5699.3,5702.54,3834553,383456320.0,947],[20240702,5702.54,5702.74,5703.63,5699.41,5700.16,3207834,320784288.0,948],[20240702,5700.16,5700.75,5700.79,5697.87,5698.18,3347194,334720448.0,949],[20240702,5698.18,5697.67,5697.67,5694.67,5695.54,3604943,360495360.0,950],[20240702,5695.54,5694.43,5694.43,5688.12,5690.08,3777285,377729472.0,951],[20240702,5690.08,5690.79,5695.13,5690.32,5695.13,2957701,295771008.0,952],[20240702,5695.13,5694.74,5699.64,5694.74,5696.0,3674506,367451488.0,953],[20240702,5696.0,5695.49,5698.83,5693.51,5698.83,2612500,261251056.0,954],[20240702,5698.83,5698.5,5700.76,5698.5,5699.15,2374884,237489392.0,955],[20240702,5699.15,5700.14,5700.14,5695.12,5695.12,2681793,268180320.0,956],[20240702,5695.12,5695.23,5695.37,5691.42,5691.8,2958122,295813248.0,957],[20240702,5691.8,5691.81,5691.81,5686.25,5686.72,2548599,254860864.0,958],[20240702,5686.72,5686.68,5691.9,5686.68,5691.9,2683399,268340832.0,959],[20240702,5691.9,5690.33,5697.5,5690.33,5696.95,3569095,356910592.0,1000],[20240702,5696.95,5696.68,5696.68,5689.63,5691.58,3405173,340518048.0,1001],[20240702,5691.58,5691.62,5691.62,5684.27,5684.27,3511030,351103808.0,1002],[20240702,5684.27,5683.31,5683.31,5678.03,5678.03,3121808,312181888.0,1003],[20240702,5678.03,5678.68,5681.04,5677.79,5679.15,2945136,294514688.0,1004],[20240702,5679.15,5678.98,5682.74,5678.98,5681.72,2375656,237566384.0,1005],[20240702,5681.72,5681.73,5683.03,5680.69,5680.69,2199036,219904656.0,1006],[20240702,5680.69,5680.23,5680.23,5676.69,5678.85,2294765,229477392.0,1007],[20240702,5678.85,5678.69,5691.2,5678.69,5691.2,2663605,266361296.0,1008],[20240702,5691.2,5691.59,5697.11,5691.59,5695.11,2912397,291240416.0,1009],[20240702,5695.11,5695.3,5696.01,5693.37,5694.2,2276218,227622816.0,1010],[20240702,5694.2,5695.32,5697.44,5695.21,5696.83,3104352,310436256.0,1011],[20240702,5696.83,5696.4,5697.18,5692.92,5695.13,2472203,247221424.0,1012],[20240702,5695.13,5695.79,5700.24,5695.5,5699.47,2164235,216424432.0,1013],[20240702,5699.47,5699.74,5701.85,5697.48,5701.85,1855171,185517968.0,1014],[20240702,5701.85,5701.78,5702.32,5698.6,5699.84,2026441,202645280.0,1015],[20240702,5699.84,5699.28,5699.86,5696.26,5696.51,2108389,210840016.0,1016],[20240702,5696.51,5696.69,5696.69,5691.73,5691.73,1745393,174540160.0,1017],[20240702,5691.73,5692.37,5697.06,5692.37,5697.0,1496513,149652192.0,1018],[20240702,5697.0,5697.52,5701.93,5697.52,5699.77,1822134,182214400.0,1019],[20240702,5699.77,5700.23,5701.83,5699.36,5700.47,1372841,137285312.0,1020],[20240702,5700.47,5701.61,5704.36,5701.61,5704.36,1808210,180822192.0,1021],[20240702,5704.36,5704.89,5706.41,5702.8,5705.93,2247046,224705680.0,1022],[20240702,5705.93,5705.87,5707.94,5703.59,5707.9,1934803,193481024.0,1023],[20240702,5707.9,5708.31,5712.12,5708.26,5711.44,1948792,194880176.0,1024],[20240702,5711.44,5712.27,5712.27,5706.37,5706.71,1995977,199598576.0,1025],[20240702,5706.71,5706.51,5707.02,5705.96,5706.16,1404598,140460928.0,1026],[20240702,5706.16,5706.82,5707.14,5703.2,5703.2,1594220,159422960.0,1027],[20240702,5703.2,5703.77,5707.27,5702.94,5707.27,1609299,160930688.0,1028],[20240702,5707.27,5707.88,5709.48,5707.12,5708.94,1783542,178355344.0,1029],[20240702,5708.94,5708.59,5709.12,5706.92,5708.4,1849957,184996608.0,1030],[20240702,5708.4,5707.11,5707.44,5704.25,5704.25,1411964,141197296.0,1031],[20240702,5704.25,5704.71,5704.71,5695.89,5696.68,2108709,210871904.0,1032],[20240702,5696.68,5696.25,5698.33,5695.73,5697.79,1268868,126887792.0,1033],[20240702,5697.79,5698.08,5698.47,5697.0,5697.82,1089221,108923024.0,1034],[20240702,5697.82,5698.21,5698.51,5694.32,5694.75,1322442,132245168.0,1035],[20240702,5694.75,5694.39,5694.8,5688.42,5688.69,1908871,190888400.0,1036],[20240702,5688.69,5688.85,5690.27,5688.85,5690.27,1198484,119849408.0,1037],[20240702,5690.27,5690.04,5690.28,5689.1,5690.28,1103479,110349072.0,1038],[20240702,5690.28,5690.34,5691.01,5689.09,5689.45,1179212,117922336.0,1039],[20240702,5689.45,5689.71,5691.55,5688.9,5691.36,1032338,103234832.0,1040],[20240702,5691.36,5691.38,5692.29,5689.75,5689.95,1341962,134197376.0,1041],[20240702,5689.95,5690.7,5690.7,5688.36,5689.15,1297557,129756688.0,1042],[20240702,5689.15,5689.47,5690.97,5689.16,5690.97,1543671,154368064.0,1043],[20240702,5690.97,5691.06,5691.15,5686.92,5686.92,1272010,127202184.0,1044],[20240702,5686.92,5687.98,5688.1,5684.81,5684.86,1399447,139945728.0,1045],[20240702,5684.86,5684.9,5684.9,5682.19,5682.19,1539212,153922368.0,1046],[20240702,5682.19,5682.12,5684.79,5681.25,5684.79,1416814,141682304.0,1047],[20240702,5684.79,5685.63,5688.61,5685.63,5688.56,1215057,121506696.0,1048],[20240702,5688.56,5687.96,5687.96,5685.44,5686.25,1167908,116791936.0,1049],[20240702,5686.25,5686.55,5689.14,5686.17,5688.69,1269689,126970064.0,1050],[20240702,5688.69,5689.13,5689.74,5687.35,5689.27,1175774,117578256.0,1051],[20240702,5689.27,5689.82,5690.9,5689.24,5689.87,1083220,108323240.0,1052],[20240702,5689.87,5688.71,5689.28,5686.58,5688.87,1410760,141076832.0,1053],[20240702,5688.87,5689.44,5690.11,5688.55,5688.75,1190093,119010104.0,1054],[20240702,5688.75,5688.71,5688.8,5685.85,5685.85,1324177,132418480.0,1055],[20240702,5685.85,5686.39,5687.82,5685.95,5687.82,1030622,103063184.0,1056],[20240702,5687.82,5688.42,5688.42,5684.79,5685.4,1228203,122821336.0,1057],[20240702,5685.4,5685.35,5685.87,5683.77,5683.77,1015734,101574192.0,1058],[20240702,5683.77,5682.94,5682.94,5680.65,5681.57,1773624,177363312.0,1059],[20240702,5681.57,5681.86,5681.86,5680.27,5680.31,1530277,153028832.0,1100],[20240702,5680.31,5680.17,5680.17,5676.74,5677.37,1577275,157728336.0,1101],[20240702,5677.37,5677.12,5679.64,5676.09,5679.64,1340407,134041592.0,1102],[20240702,5679.64,5680.0,5680.1,5679.04,5679.04,1025236,102524544.0,1103],[20240702,5679.04,5679.49,5679.88,5678.37,5679.88,956996,95700592.0,1104],[20240702,5679.88,5678.91,5680.13,5678.57,5680.13,1030280,103029080.0,1105],[20240702,5680.13,5679.84,5680.28,5676.69,5676.69,1149057,114906808.0,1106],[20240702,5676.69,5676.71,5677.34,5675.98,5675.98,1306635,130664232.0,1107],[20240702,5675.98,5676.4,5676.4,5674.85,5675.16,1475581,147559136.0,1108],[20240702,5675.16,5674.65,5674.65,5671.55,5671.55,1855633,185564304.0,1109],[20240702,5671.55,5670.98,5671.73,5670.94,5671.23,1313534,131354104.0,1110],[20240702,5671.23,5671.33,5671.33,5670.12,5670.61,1112558,111256888.0,1111],[20240702,5670.61,5670.0,5672.14,5669.76,5672.14,1271507,127151816.0,1112],[20240702,5672.14,5672.11,5674.16,5672.11,5673.94,1159577,115958752.0,1113],[20240702,5673.94,5673.83,5674.79,5671.39,5671.39,1296548,129655744.0,1114],[20240702,5671.39,5671.27,5671.57,5670.67,5670.7,1206056,120606656.0,1115],[20240702,5670.7,5670.43,5672.3,5670.04,5671.69,1096937,109694920.0,1116],[20240702,5671.69,5671.26,5671.46,5669.91,5670.77,1029406,102941552.0,1117],[20240702,5670.77,5670.87,5672.94,5670.87,5672.49,1117038,111704808.0,1118],[20240702,5672.49,5672.62,5672.62,5671.65,5672.31,898807,89881688.0,1119],[20240702,5672.31,5672.38,5672.38,5669.3,5669.3,1069888,106989808.0,1120],[20240702,5669.3,5668.61,5668.61,5664.15,5664.26,2313642,231365104.0,1121],[20240702,5664.26,5663.66,5664.15,5662.92,5664.15,1270120,127013128.0,1122],[20240702,5664.15,5664.35,5664.35,5661.43,5661.43,1191010,119101896.0,1123],[20240702,5661.43,5661.47,5663.69,5661.47,5663.25,1015124,101513440.0,1124],[20240702,5663.25,5663.17,5664.66,5663.17,5664.15,786982,78699128.0,1125],[20240702,5664.15,5663.9,5665.65,5663.9,5665.18,1040772,104078240.0,1126],[20240702,5665.18,5665.58,5665.58,5663.7,5664.96,739646,73965664.0,1127],[20240702,5664.96,5665.0,5668.0,5664.84,5667.81,814063,81407240.0,1128],[20240702,5667.81,5668.04,5668.48,5667.49,5667.81,739219,73922856.0,1129],[20240702,5667.81,5668.15,5668.22,5666.32,5667.28,649604,64961248.0,1130],[20240702,5667.28,5668.39,5668.39,5664.4,5666.19,3104713,310472128.0,1301],[20240702,5666.19,5665.05,5665.14,5663.37,5664.38,1484531,148453936.0,1302],[20240702,5664.38,5664.46,5664.46,5660.81,5663.34,1574049,157405904.0,1303],[20240702,5663.34,5663.36,5665.34,5662.64,5662.64,1158790,115880104.0,1304],[20240702,5662.64,5662.67,5664.67,5661.65,5664.67,1356849,135685936.0,1305],[20240702,5664.67,5664.56,5666.93,5664.56,5665.09,1190100,119010952.0,1306],[20240702,5665.09,5664.81,5667.16,5664.77,5667.16,837027,83703720.0,1307],[20240702,5667.16,5666.8,5667.36,5666.27,5666.66,875377,87538960.0,1308],[20240702,5666.66,5666.42,5666.65,5663.83,5663.93,1113491,111349800.0,1309],[20240702,5663.93,5664.22,5664.53,5662.16,5663.18,1133196,113320600.0,1310],[20240702,5663.18,5663.11,5664.37,5662.48,5664.37,934050,93405896.0,1311],[20240702,5664.37,5664.46,5665.49,5664.0,5665.24,855480,85548968.0,1312],[20240702,5665.24,5665.4,5668.81,5665.4,5668.81,1210034,121004504.0,1313],[20240702,5668.81,5669.08,5669.85,5668.66,5669.37,1020369,102038008.0,1314],[20240702,5669.37,5669.51,5669.51,5665.71,5665.71,1162186,116219408.0,1315],[20240702,5665.71,5664.99,5665.89,5663.94,5665.32,1170847,117085720.0,1316],[20240702,5665.32,5665.55,5666.1,5664.88,5665.78,1210213,121022232.0,1317],[20240702,5665.78,5665.63,5665.63,5664.24,5664.85,1147557,114756848.0,1318],[20240702,5664.85,5664.64,5664.73,5663.25,5663.31,1204533,120454288.0,1319],[20240702,5663.31,5662.84,5662.97,5661.55,5661.7,1102561,110257040.0,1320],[20240702,5661.7,5661.98,5661.98,5659.48,5659.6,1434529,143453920.0,1321],[20240702,5659.6,5659.87,5660.96,5659.45,5659.45,1321929,132193904.0,1322],[20240702,5659.45,5659.18,5663.33,5659.18,5661.79,1598648,159865920.0,1323],[20240702,5661.79,5661.89,5661.89,5660.76,5661.76,1335528,133553896.0,1324],[20240702,5661.76,5661.45,5661.99,5661.05,5661.28,1004732,100474024.0,1325],[20240702,5661.28,5661.48,5663.72,5661.48,5661.82,1133404,113341528.0,1326],[20240702,5661.82,5661.89,5662.88,5661.89,5662.39,1051345,105135440.0,1327],[20240702,5662.39,5662.4,5662.41,5660.43,5660.55,1264142,126415288.0,1328],[20240702,5660.55,5660.97,5660.97,5658.29,5658.29,1296736,129674560.0,1329],[20240702,5658.29,5658.83,5659.4,5658.41,5659.02,1303543,130355240.0,1330],[20240702,5659.02,5658.88,5658.98,5655.32,5657.66,1295691,129569768.0,1331],[20240702,5657.66,5658.04,5658.06,5657.21,5658.0,1083553,108356192.0,1332],[20240702,5658.0,5657.9,5658.27,5656.8,5658.27,1161308,116131856.0,1333],[20240702,5658.27,5658.24,5660.02,5657.84,5659.59,1149947,114995688.0,1334],[20240702,5659.59,5659.81,5663.84,5659.81,5663.84,1251701,125171304.0,1335],[20240702,5663.84,5663.85,5665.23,5663.75,5664.72,961783,96179472.0,1336],[20240702,5664.72,5664.32,5664.43,5661.64,5662.6,1191880,119188896.0,1337],[20240702,5662.6,5662.4,5663.15,5662.03,5663.14,1168078,116808832.0,1338],[20240702,5663.14,5663.09,5663.09,5660.62,5660.62,934462,93447216.0,1339],[20240702,5660.62,5660.31,5661.18,5660.21,5660.51,919108,91911712.0,1340],[20240702,5660.51,5660.13,5662.9,5660.13,5662.81,1189171,118917872.0,1341],[20240702,5662.81,5662.97,5667.04,5662.68,5667.04,1139614,113962440.0,1342],[20240702,5667.04,5667.25,5667.76,5666.17,5667.29,984685,98469536.0,1343],[20240702,5667.29,5667.71,5670.07,5667.14,5669.59,1017571,101758104.0,1344],[20240702,5669.59,5670.01,5670.01,5666.39,5667.5,1104102,110411024.0,1345],[20240702,5667.5,5667.13,5668.18,5666.73,5668.16,881143,88115312.0,1346],[20240702,5668.16,5668.08,5668.91,5667.43,5668.51,983246,98325568.0,1347],[20240702,5668.51,5668.92,5670.94,5668.84,5670.13,941060,94107072.0,1348],[20240702,5670.13,5670.25,5670.25,5666.11,5666.7,1149193,114920336.0,1349],[20240702,5666.7,5666.23,5667.35,5665.98,5666.42,773843,77385096.0,1350],[20240702,5666.42,5666.51,5666.51,5664.21,5664.33,863159,86316936.0,1351],[20240702,5664.33,5664.21,5666.54,5664.07,5665.71,817015,81702720.0,1352],[20240702,5665.71,5665.32,5666.3,5665.27,5666.03,710000,71000984.0,1353],[20240702,5666.03,5666.05,5666.95,5666.01,5666.22,807782,80779040.0,1354],[20240702,5666.22,5666.21,5667.64,5666.16,5667.64,795638,79564832.0,1355],[20240702,5667.64,5667.55,5667.55,5664.53,5664.81,899437,89944584.0,1356],[20240702,5664.81,5664.66,5665.65,5664.33,5665.1,830274,83028376.0,1357],[20240702,5665.1,5664.77,5664.93,5663.02,5663.39,895141,89515192.0,1358],[20240702,5663.39,5663.51,5664.5,5663.21,5664.5,723707,72371824.0,1359],[20240702,5664.5,5663.9,5664.57,5663.43,5664.54,840410,84041824.0,1400],[20240702,5664.54,5664.51,5673.49,5664.51,5673.49,1938558,193856736.0,1401],[20240702,5673.49,5674.04,5676.02,5673.04,5673.04,1661807,166181696.0,1402],[20240702,5673.04,5673.04,5673.86,5672.82,5673.83,1041900,104190920.0,1403],[20240702,5673.83,5673.86,5673.86,5668.73,5669.33,1499400,149941008.0,1404],[20240702,5669.33,5668.53,5668.95,5663.19,5663.53,1350507,135051552.0,1405],[20240702,5663.53,5663.13,5665.37,5663.13,5663.88,907285,90729360.0,1406],[20240702,5663.88,5664.41,5664.41,5662.35,5662.35,970501,97050880.0,1407],[20240702,5662.35,5662.57,5662.73,5656.95,5657.2,1620527,162053824.0,1408],[20240702,5657.2,5657.03,5658.71,5656.95,5657.91,1173469,117347856.0,1409],[20240702,5657.91,5657.71,5659.2,5657.71,5658.58,933322,93333072.0,1410],[20240702,5658.58,5658.79,5659.82,5658.36,5659.82,1019026,101903592.0,1411],[20240702,5659.82,5660.36,5660.56,5659.22,5660.56,1024273,102428200.0,1412],[20240702,5660.56,5660.57,5661.51,5659.02,5659.39,916908,91691760.0,1413],[20240702,5659.39,5659.37,5660.55,5659.26,5660.55,782371,78237928.0,1414],[20240702,5660.55,5659.79,5660.44,5659.65,5660.12,880629,88064104.0,1415],[20240702,5660.12,5659.99,5661.35,5659.85,5660.17,1137887,113789624.0,1416],[20240702,5660.17,5659.96,5660.23,5657.59,5657.67,1359330,135933840.0,1417],[20240702,5657.67,5657.76,5657.89,5656.94,5657.22,1152999,115300768.0,1418],[20240702,5657.22,5656.89,5657.28,5655.97,5656.09,1009065,100907552.0,1419],[20240702,5656.09,5656.42,5656.75,5654.79,5655.25,950598,95060816.0,1420],[20240702,5655.25,5654.8,5655.07,5653.15,5653.33,1397761,139777200.0,1421],[20240702,5653.33,5653.38,5654.17,5652.83,5652.87,1532813,153282224.0,1422],[20240702,5652.87,5652.72,5653.25,5651.81,5652.72,1612147,161215760.0,1423],[20240702,5652.72,5652.39,5652.39,5650.39,5650.4,1325556,132556632.0,1424],[20240702,5650.4,5650.83,5651.09,5649.07,5649.14,1698035,169804352.0,1425],[20240702,5649.14,5648.55,5648.95,5648.07,5648.22,2086395,208640288.0,1426],[20240702,5648.22,5648.2,5648.68,5647.6,5647.86,1492281,149229264.0,1427],[20240702,5647.86,5647.76,5649.12,5647.76,5648.25,1473655,147366496.0,1428],[20240702,5648.25,5648.39,5649.35,5647.65,5648.01,1541451,154146128.0,1429],[20240702,5648.01,5647.64,5649.76,5647.64,5649.46,1284303,128431248.0,1430],[20240702,5649.46,5649.5,5653.37,5649.07,5652.68,1692749,169275840.0,1431],[20240702,5652.68,5652.98,5652.98,5649.5,5649.81,1869850,186986000.0,1432],[20240702,5649.81,5648.93,5649.27,5642.54,5642.54,2536900,253691056.0,1433],[20240702,5642.54,5642.25,5642.41,5637.77,5638.18,2738920,273893088.0,1434],[20240702,5638.18,5638.55,5639.52,5636.48,5637.12,1955745,195575344.0,1435],[20240702,5637.12,5636.65,5640.06,5636.49,5639.95,1782226,178223616.0,1436],[20240702,5639.95,5640.1,5640.91,5639.98,5639.98,1181173,118118360.0,1437],[20240702,5639.98,5640.21,5641.14,5638.91,5640.96,1319762,131977216.0,1438],[20240702,5640.96,5640.83,5646.26,5640.83,5645.51,1672194,167220320.0,1439],[20240702,5645.51,5645.12,5646.38,5645.12,5645.3,1215849,121585824.0,1440],[20240702,5645.3,5645.16,5646.02,5644.41,5645.41,1355458,135546624.0,1441],[20240702,5645.41,5645.26,5646.25,5644.7,5644.7,1267269,126728040.0,1442],[20240702,5644.7,5644.59,5645.89,5643.91,5645.17,1397980,139799120.0,1443],[20240702,5645.17,5644.92,5646.02,5644.92,5645.18,1328580,132859288.0,1444],[20240702,5645.18,5644.55,5646.24,5643.69,5643.73,1659081,165908992.0,1445],[20240702,5643.73,5644.65,5644.65,5642.59,5643.0,1662848,166285792.0,1446],[20240702,5643.0,5643.48,5644.15,5642.95,5643.47,1716799,171681088.0,1447],[20240702,5643.47,5643.45,5646.53,5643.29,5646.36,2064077,206408912.0,1448],[20240702,5646.36,5646.72,5647.82,5645.81,5647.48,1800991,180100288.0,1449],[20240702,5647.48,5647.65,5649.1,5647.0,5648.61,1683293,168330384.0,1450],[20240702,5648.61,5648.95,5650.34,5648.72,5649.35,1834050,183406160.0,1451],[20240702,5649.35,5649.25,5650.22,5648.62,5649.83,1913355,191336480.0,1452],[20240702,5649.83,5650.18,5650.68,5649.11,5649.64,1936474,193648448.0,1453],[20240702,5649.64,5649.72,5650.26,5648.92,5649.37,1910075,191008576.0,1454],[20240702,5649.37,5649.88,5651.07,5649.62,5650.44,2237871,223787904.0,1455],[20240702,5650.44,5650.09,5651.94,5650.09,5651.45,2510399,251040944.0,1456],[20240702,5651.45,5651.75,5652.92,5651.21,5651.21,2484195,248420624.0,1457],[20240702,5651.21,5651.89,5651.89,5651.89,5651.89,115884,11588424.0,1458],[20240702,5651.89,5651.89,5651.89,5651.89,5651.89,0,0.0,1459],[20240702,5651.89,5650.46,5650.46,5650.46,5650.46,4670250,467025088.0,1500],[20240703,5650.46,5651.56,5662.96,5651.56,5659.23,14762303,1476231296.0,931],[20240703,5659.23,5658.74,5666.15,5658.41,5662.94,7166214,716622464.0,932],[20240703,5662.94,5665.62,5666.94,5655.19,5655.19,6670325,667033472.0,933],[20240703,5655.19,5654.62,5655.43,5645.15,5645.15,6249380,624938944.0,934],[20240703,5645.15,5645.96,5650.22,5645.76,5650.22,5369157,536916928.0,935],[20240703,5650.22,5650.45,5656.21,5650.14,5650.14,5823454,582346368.0,936],[20240703,5650.14,5648.82,5648.82,5633.26,5635.4,5377606,537761792.0,937],[20240703,5635.4,5635.87,5638.56,5633.3,5633.3,4512138,451214784.0,938],[20240703,5633.3,5632.99,5634.16,5630.11,5630.11,3612992,361300384.0,939],[20240703,5630.11,5629.97,5629.97,5621.88,5624.06,4500996,450100704.0,940],[20240703,5624.06,5623.44,5623.44,5620.52,5620.52,3385727,338573440.0,941],[20240703,5620.52,5619.79,5619.79,5616.45,5616.91,3295427,329543904.0,942],[20240703,5616.91,5616.77,5619.76,5615.15,5619.45,3519278,351928768.0,943],[20240703,5619.45,5618.74,5626.11,5618.74,5624.53,4042125,404213792.0,944],[20240703,5624.53,5623.9,5624.31,5618.87,5618.87,3630867,363087776.0,945],[20240703,5618.87,5618.33,5618.65,5612.65,5612.65,4449122,444913024.0,946],[20240703,5612.65,5612.93,5612.93,5608.16,5609.32,4079197,407920768.0,947],[20240703,5609.32,5609.07,5613.67,5609.07,5613.67,3538137,353814720.0,948],[20240703,5613.67,5614.55,5615.35,5610.06,5614.07,4024376,402438560.0,949],[20240703,5614.07,5613.42,5613.67,5610.77,5611.86,2372444,237245520.0,950],[20240703,5611.86,5610.68,5617.42,5608.83,5617.42,3410665,341067456.0,951],[20240703,5617.42,5616.96,5623.07,5616.96,5623.03,3113455,311346528.0,952],[20240703,5623.03,5623.03,5625.5,5620.23,5625.5,2936547,293655552.0,953],[20240703,5625.5,5625.76,5625.76,5621.22,5623.33,2433118,243312864.0,954],[20240703,5623.33,5623.31,5625.37,5621.33,5624.54,2316462,231647360.0,955],[20240703,5624.54,5625.13,5626.09,5622.63,5626.09,2321165,232117440.0,956],[20240703,5626.09,5624.16,5624.16,5619.21,5619.21,3189078,318908576.0,957],[20240703,5619.21,5618.73,5619.85,5616.01,5616.01,2198153,219816240.0,958],[20240703,5616.01,5616.97,5617.68,5613.23,5613.64,2124157,212416592.0,959],[20240703,5613.64,5613.21,5613.99,5612.88,5613.1,1933078,193308992.0,1000],[20240703,5613.1,5612.45,5612.45,5610.04,5611.62,2301830,230183920.0,1001],[20240703,5611.62,5610.99,5614.6,5610.88,5612.69,2221709,222171808.0,1002],[20240703,5612.69,5611.99,5612.79,5610.23,5610.87,1650840,165085056.0,1003],[20240703,5610.87,5611.09,5615.48,5610.9,5612.05,1994204,199421232.0,1004],[20240703,5612.05,5612.19,5612.19,5609.91,5610.43,1585518,158552736.0,1005],[20240703,5610.43,5610.13,5611.21,5609.68,5610.28,1574795,157480336.0,1006],[20240703,5610.28,5610.2,5612.3,5609.76,5610.65,1812882,181289328.0,1007],[20240703,5610.65,5610.05,5610.46,5608.66,5608.96,1956159,195617056.0,1008],[20240703,5608.96,5608.96,5609.11,5607.27,5608.08,1542392,154240208.0,1009],[20240703,5608.08,5608.15,5610.72,5608.08,5610.56,1730825,173083392.0,1010],[20240703,5610.56,5610.93,5611.82,5609.49,5610.97,1671984,167199408.0,1011],[20240703,5610.97,5610.65,5611.16,5608.89,5609.57,1989625,198963520.0,1012],[20240703,5609.57,5609.69,5610.9,5609.69,5610.21,1810381,181039168.0,1013],[20240703,5610.21,5610.45,5610.5,5608.7,5608.96,2035720,203572912.0,1014],[20240703,5608.96,5608.8,5611.03,5608.8,5611.03,1762922,176293088.0,1015],[20240703,5611.03,5610.77,5610.77,5607.0,5607.85,1473112,147312352.0,1016],[20240703,5607.85,5606.95,5609.2,5606.1,5608.87,2027357,202736864.0,1017],[20240703,5608.87,5609.61,5609.93,5606.31,5606.41,1627671,162768336.0,1018],[20240703,5606.41,5606.71,5607.98,5605.72,5607.68,1617906,161791776.0,1019],[20240703,5607.68,5607.8,5608.56,5605.9,5605.9,1557400,155741008.0,1020],[20240703,5605.9,5605.73,5606.68,5604.81,5604.81,2031628,203164080.0,1021],[20240703,5604.81,5604.93,5604.93,5603.28,5603.42,1647290,164730160.0,1022],[20240703,5603.42,5602.76,5602.96,5601.27,5601.42,1506403,150641200.0,1023],[20240703,5601.42,5601.26,5607.17,5601.26,5606.03,1878665,187867440.0,1024],[20240703,5606.03,5604.62,5607.42,5604.62,5606.6,1385262,138527008.0,1025],[20240703,5606.6,5607.09,5607.63,5606.11,5606.9,1258482,125849080.0,1026],[20240703,5606.9,5606.64,5606.94,5604.42,5604.56,1162638,116264912.0,1027],[20240703,5604.56,5603.89,5605.2,5603.58,5604.31,1100926,110093680.0,1028],[20240703,5604.31,5604.73,5605.45,5604.26,5604.28,1214761,121477056.0,1029],[20240703,5604.28,5604.84,5607.07,5604.84,5607.07,1474041,147405104.0,1030],[20240703,5607.07,5606.79,5610.39,5606.79,5610.39,1797248,179725936.0,1031],[20240703,5610.39,5610.44,5610.44,5606.86,5607.54,2033733,203374272.0,1032],[20240703,5607.54,5607.62,5609.47,5607.03,5609.47,1343329,134333856.0,1033],[20240703,5609.47,5609.98,5615.17,5609.98,5615.09,1561058,156106832.0,1034],[20240703,5615.09,5614.46,5614.46,5611.09,5611.33,1456982,145699152.0,1035],[20240703,5611.33,5610.92,5611.37,5609.41,5609.67,1124772,112478216.0,1036],[20240703,5609.67,5609.26,5610.26,5609.17,5609.97,989194,98920208.0,1037],[20240703,5609.97,5609.69,5610.56,5608.14,5608.24,919729,91974024.0,1038],[20240703,5608.24,5608.28,5608.28,5605.62,5605.9,1104245,110425560.0,1039],[20240703,5605.9,5605.54,5606.46,5605.14,5606.16,1193302,119331360.0,1040],[20240703,5606.16,5606.72,5607.83,5606.25,5606.45,1277358,127736800.0,1041],[20240703,5606.45,5606.16,5608.25,5604.66,5606.94,1521789,152179776.0,1042],[20240703,5606.94,5607.77,5611.56,5607.51,5610.96,1655572,165558240.0,1043],[20240703,5610.96,5610.63,5611.06,5607.39,5607.43,1306191,130620184.0,1044],[20240703,5607.43,5607.01,5607.02,5605.63,5606.06,1162775,116278456.0,1045],[20240703,5606.06,5606.25,5607.91,5605.28,5607.21,1531454,153146304.0,1046],[20240703,5607.21,5607.22,5607.88,5605.12,5607.88,1438584,143859408.0,1047],[20240703,5607.88,5608.21,5608.21,5603.02,5603.02,1388148,138815920.0,1048],[20240703,5603.02,5603.34,5603.74,5602.38,5602.38,1104909,110491968.0,1049],[20240703,5602.38,5602.52,5603.46,5601.9,5602.7,1034079,103408960.0,1050],[20240703,5602.7,5602.5,5602.62,5600.58,5600.58,1065710,106572064.0,1051],[20240703,5600.58,5600.58,5603.41,5600.58,5601.68,1128508,112851696.0,1052],[20240703,5601.68,5601.37,5601.61,5600.17,5601.03,1510460,151047136.0,1053],[20240703,5601.03,5600.28,5600.28,5595.68,5597.63,1427165,142717504.0,1054],[20240703,5597.63,5597.16,5601.08,5597.16,5600.31,1412242,141225232.0,1055],[20240703,5600.31,5601.32,5605.77,5601.32,5603.09,1499104,149911520.0,1056],[20240703,5603.09,5603.57,5603.57,5600.93,5600.93,1002937,100294816.0,1057],[20240703,5600.93,5601.14,5602.31,5600.17,5602.31,968588,96859832.0,1058],[20240703,5602.31,5603.52,5605.77,5603.52,5604.91,983802,98381392.0,1059],[20240703,5604.91,5604.21,5609.72,5603.73,5607.4,1336918,133692592.0,1100],[20240703,5607.4,5606.62,5610.42,5605.84,5610.42,1347375,134738560.0,1101],[20240703,5610.42,5611.23,5614.16,5611.23,5612.52,1664995,166500576.0,1102],[20240703,5612.52,5612.78,5613.76,5611.79,5612.58,1305133,130514280.0,1103],[20240703,5612.58,5613.29,5614.07,5612.19,5612.64,1251249,125125904.0,1104],[20240703,5612.64,5612.27,5615.96,5611.88,5615.38,1145426,114543592.0,1105],[20240703,5615.38,5615.72,5623.05,5615.06,5622.56,2220085,222009536.0,1106],[20240703,5622.56,5622.22,5622.47,5618.26,5618.26,1375914,137592128.0,1107],[20240703,5618.26,5618.66,5621.96,5618.66,5620.78,1489365,148937520.0,1108],[20240703,5620.78,5620.81,5621.32,5620.06,5620.62,1296150,129616040.0,1109],[20240703,5620.62,5620.58,5621.76,5617.65,5618.62,1529169,152917872.0,1110],[20240703,5618.62,5617.66,5625.41,5617.61,5625.41,1797019,179703040.0,1111],[20240703,5625.41,5625.03,5625.15,5621.05,5621.05,1691038,169104928.0,1112],[20240703,5621.05,5621.42,5624.33,5619.64,5621.62,1395270,139528064.0,1113],[20240703,5621.62,5621.08,5621.76,5620.34,5620.88,867881,86789216.0,1114],[20240703,5620.88,5620.61,5620.61,5619.09,5619.12,942662,94267208.0,1115],[20240703,5619.12,5619.22,5623.04,5618.63,5622.82,1154512,115452344.0,1116],[20240703,5622.82,5623.26,5628.87,5623.23,5623.8,1803276,180328848.0,1117],[20240703,5623.8,5624.41,5630.23,5623.9,5629.97,1795771,179578128.0,1118],[20240703,5629.97,5630.42,5630.84,5626.77,5626.77,1477188,147719840.0,1119],[20240703,5626.77,5626.8,5630.26,5626.8,5630.26,1443197,144320704.0,1120],[20240703,5630.26,5630.69,5636.24,5630.69,5635.87,2764576,276458688.0,1121],[20240703,5635.87,5637.12,5637.12,5634.68,5636.16,2126640,212665056.0,1122],[20240703,5636.16,5635.95,5639.55,5635.47,5636.99,1615667,161567616.0,1123],[20240703,5636.99,5637.13,5637.25,5633.02,5633.78,1639281,163928960.0,1124],[20240703,5633.78,5633.71,5633.71,5631.4,5632.09,1028242,102825200.0,1125],[20240703,5632.09,5632.39,5632.39,5629.25,5631.44,1163577,116358816.0,1126],[20240703,5631.44,5631.68,5634.47,5631.68,5634.2,1022516,102252784.0,1127],[20240703,5634.2,5633.77,5634.86,5631.63,5632.31,1210327,121033968.0,1128],[20240703,5632.31,5632.27,5633.83,5631.3,5633.83,869420,86942984.0,1129],[20240703,5633.83,5633.78,5636.77,5633.17,5636.77,1097203,109721424.0,1130],[20240703,5636.77,5638.59,5639.36,5631.92,5633.05,3994234,399424480.0,1301],[20240703,5633.05,5633.02,5636.92,5632.9,5636.92,1545264,154527152.0,1302],[20240703,5636.92,5636.1,5637.76,5635.43,5637.76,1916106,191611552.0,1303],[20240703,5637.76,5636.62,5636.62,5633.35,5633.38,1306936,130694632.0,1304],[20240703,5633.38,5632.84,5633.13,5632.16,5632.65,1155699,115571056.0,1305],[20240703,5632.65,5632.4,5632.4,5631.05,5631.73,1310287,131029592.0,1306],[20240703,5631.73,5631.51,5634.77,5630.14,5634.77,1356178,135618880.0,1307],[20240703,5634.77,5634.98,5635.35,5630.93,5630.93,1202193,120220376.0,1308],[20240703,5630.93,5630.32,5631.41,5629.44,5630.27,1004458,100446704.0,1309],[20240703,5630.27,5630.48,5637.86,5630.28,5637.86,1736984,173699152.0,1310],[20240703,5637.86,5637.76,5639.42,5637.76,5639.42,1393496,139350576.0,1311],[20240703,5639.42,5639.52,5640.09,5638.3,5639.8,957686,95769552.0,1312],[20240703,5639.8,5639.86,5641.54,5639.44,5640.81,1287066,128707488.0,1313],[20240703,5640.81,5640.84,5642.65,5640.84,5641.48,1235286,123529728.0,1314],[20240703,5641.48,5641.81,5644.98,5641.81,5644.41,1769429,176943776.0,1315],[20240703,5644.41,5643.89,5645.0,5641.03,5641.83,1849475,184948544.0,1316],[20240703,5641.83,5641.57,5641.84,5638.87,5639.42,1396269,139627904.0,1317],[20240703,5639.42,5639.17,5639.39,5637.75,5638.59,1388179,138818816.0,1318],[20240703,5638.59,5638.54,5643.36,5638.41,5643.36,1599004,159901536.0,1319],[20240703,5643.36,5643.79,5643.79,5641.87,5642.18,1296511,129652216.0,1320],[20240703,5642.18,5641.97,5642.64,5641.89,5642.64,1305100,130511152.0,1321],[20240703,5642.64,5642.89,5642.89,5638.63,5638.63,1422103,142211216.0,1322],[20240703,5638.63,5638.29,5638.29,5637.01,5637.36,1161855,116186456.0,1323],[20240703,5637.36,5636.72,5637.4,5636.57,5636.99,1198411,119842288.0,1324],[20240703,5636.99,5637.13,5639.59,5636.89,5639.17,1118833,111884368.0,1325],[20240703,5639.17,5639.2,5639.84,5636.64,5636.67,1192672,119268256.0,1326],[20240703,5636.67,5636.45,5637.37,5635.05,5635.05,1271935,127194488.0,1327],[20240703,5635.05,5635.03,5635.03,5633.53,5633.79,939317,93932896.0,1328],[20240703,5633.79,5633.39,5633.73,5631.34,5631.67,1004055,100406448.0,1329],[20240703,5631.67,5631.35,5631.35,5630.31,5630.74,1163219,116323000.0,1330],[20240703,5630.74,5630.75,5633.38,5630.39,5632.98,1165018,116502728.0,1331],[20240703,5632.98,5632.96,5633.8,5632.38,5632.67,928470,92847832.0,1332],[20240703,5632.67,5632.11,5632.57,5631.06,5631.52,977905,97791496.0,1333],[20240703,5631.52,5631.06,5631.92,5629.99,5630.62,1050819,105083024.0,1334],[20240703,5630.62,5630.47,5630.48,5629.2,5629.38,987313,98732016.0,1335],[20240703,5629.38,5629.13,5629.61,5627.19,5627.32,1202744,120275536.0,1336],[20240703,5627.32,5627.36,5630.83,5627.26,5630.57,1206566,120657424.0,1337],[20240703,5630.57,5630.9,5631.05,5629.77,5630.5,998915,99892528.0,1338],[20240703,5630.5,5630.04,5630.04,5628.38,5629.01,989912,98992264.0,1339],[20240703,5629.01,5628.06,5628.79,5627.38,5628.48,988258,98827000.0,1340],[20240703,5628.48,5628.64,5629.38,5625.58,5627.35,1088140,108815016.0,1341],[20240703,5627.35,5627.41,5631.8,5627.41,5631.47,1268431,126844336.0,1342],[20240703,5631.47,5631.49,5637.86,5631.49,5637.86,1460569,146057872.0,1343],[20240703,5637.86,5637.28,5637.28,5633.72,5633.72,1113938,111394912.0,1344],[20240703,5633.72,5633.2,5633.2,5629.44,5629.71,1054896,105490512.0,1345],[20240703,5629.71,5629.81,5629.81,5624.82,5625.85,1450411,145041856.0,1346],[20240703,5625.85,5625.48,5625.94,5624.38,5624.5,897120,89713072.0,1347],[20240703,5624.5,5624.54,5625.1,5623.97,5624.71,775688,77569928.0,1348],[20240703,5624.71,5624.31,5625.78,5624.31,5625.27,946155,94616240.0,1349],[20240703,5625.27,5625.77,5625.84,5622.12,5622.37,1168862,116887208.0,1350],[20240703,5622.37,5622.74,5622.85,5621.69,5621.69,929075,92908616.0,1351],[20240703,5621.69,5622.12,5623.0,5621.76,5622.27,963567,96357784.0,1352],[20240703,5622.27,5622.06,5623.27,5621.86,5622.38,678482,67849272.0,1353],[20240703,5622.38,5622.77,5623.55,5621.81,5622.63,923559,92356832.0,1354],[20240703,5622.63,5623.06,5623.07,5621.66,5621.74,921647,92165576.0,1355],[20240703,5621.74,5621.9,5621.9,5620.83,5621.23,826917,82692488.0,1356],[20240703,5621.23,5620.95,5622.58,5620.95,5622.58,779218,77922904.0,1357],[20240703,5622.58,5622.48,5623.4,5622.13,5622.67,967464,96747480.0,1358],[20240703,5622.67,5623.55,5623.6,5621.89,5622.3,841702,84171240.0,1359],[20240703,5622.3,5622.59,5622.98,5621.11,5621.11,859205,85921512.0,1400],[20240703,5621.11,5621.23,5622.72,5621.21,5621.61,865279,86528624.0,1401],[20240703,5621.61,5622.01,5622.01,5620.18,5620.3,850229,85023592.0,1402],[20240703,5620.3,5620.36,5626.2,5620.36,5623.99,1263258,126326712.0,1403],[20240703,5623.99,5624.02,5624.02,5620.32,5620.89,937174,93718296.0,1404],[20240703,5620.89,5621.03,5622.21,5621.03,5622.12,609901,60991036.0,1405],[20240703,5622.12,5621.48,5624.08,5621.48,5623.03,676265,67627520.0,1406],[20240703,5623.03,5623.24,5624.5,5622.88,5624.22,749625,74963616.0,1407],[20240703,5624.22,5624.28,5624.28,5622.9,5623.23,751568,75157680.0,1408],[20240703,5623.23,5623.11,5623.11,5621.14,5621.31,882939,88294832.0,1409],[20240703,5621.31,5621.06,5621.55,5620.48,5620.77,828594,82860392.0,1410],[20240703,5620.77,5620.54,5620.54,5619.31,5619.76,913511,91352128.0,1411],[20240703,5619.76,5619.48,5620.83,5619.15,5619.45,859208,85921832.0,1412],[20240703,5619.45,5619.36,5619.36,5617.58,5617.98,830472,83048144.0,1413],[20240703,5617.98,5617.56,5618.05,5616.99,5617.2,973086,97309600.0,1414],[20240703,5617.2,5616.96,5617.39,5615.58,5615.97,1063097,106310704.0,1415],[20240703,5615.97,5616.18,5616.7,5615.6,5615.84,1097626,109763616.0,1416],[20240703,5615.84,5615.92,5616.81,5615.58,5615.8,892929,89293816.0,1417],[20240703,5615.8,5615.5,5615.5,5612.24,5612.24,1504394,150440336.0,1418],[20240703,5612.24,5612.26,5617.56,5612.11,5617.07,1311899,131190800.0,1419],[20240703,5617.07,5617.31,5617.55,5616.78,5617.15,791191,79120128.0,1420],[20240703,5617.15,5617.03,5617.98,5616.37,5617.48,880674,88068328.0,1421],[20240703,5617.48,5617.21,5617.27,5615.17,5615.17,939757,93976656.0,1422],[20240703,5615.17,5615.54,5616.03,5614.46,5616.03,831629,83164040.0,1423],[20240703,5616.03,5614.97,5615.66,5614.6,5615.41,861012,86102184.0,1424],[20240703,5615.41,5615.24,5617.1,5615.24,5615.78,858316,85832672.0,1425],[20240703,5615.78,5616.15,5616.69,5615.97,5616.14,762619,76262592.0,1426],[20240703,5616.14,5616.2,5616.83,5616.03,5616.03,783007,78301680.0,1427],[20240703,5616.03,5616.38,5618.57,5616.38,5618.57,1139467,113947664.0,1428],[20240703,5618.57,5618.52,5618.91,5617.56,5617.95,1083335,108334592.0,1429],[20240703,5617.95,5618.25,5618.84,5616.86,5616.86,956749,95675736.0,1430],[20240703,5616.86,5616.29,5616.29,5612.39,5612.39,1717177,171718880.0,1431],[20240703,5612.39,5612.1,5612.33,5610.54,5612.33,1841976,184198400.0,1432],[20240703,5612.33,5612.86,5618.42,5612.19,5617.43,2055170,205517984.0,1433],[20240703,5617.43,5618.44,5618.44,5615.47,5615.66,869370,86937832.0,1434],[20240703,5615.66,5616.01,5616.48,5614.99,5615.55,827981,82799312.0,1435],[20240703,5615.55,5615.47,5615.69,5613.32,5613.53,1016756,101676720.0,1436],[20240703,5613.53,5612.98,5613.86,5612.36,5612.48,1032015,103202344.0,1437],[20240703,5612.48,5612.8,5612.8,5611.3,5611.77,1232705,123271648.0,1438],[20240703,5611.77,5611.73,5613.09,5611.31,5612.19,1236659,123666960.0,1439],[20240703,5612.19,5612.61,5612.9,5612.14,5612.64,1025393,102540088.0,1440],[20240703,5612.64,5611.8,5612.68,5610.23,5610.46,1562110,156211984.0,1441],[20240703,5610.46,5610.54,5612.12,5610.38,5611.48,1297939,129794840.0,1442],[20240703,5611.48,5611.24,5613.74,5611.24,5613.39,1176686,117669480.0,1443],[20240703,5613.39,5613.88,5614.19,5611.81,5611.81,1296130,129614064.0,1444],[20240703,5611.81,5611.75,5612.16,5611.15,5611.61,1412839,141284864.0,1445],[20240703,5611.61,5612.0,5613.19,5611.9,5612.62,1386261,138627216.0,1446],[20240703,5612.62,5612.41,5613.61,5612.41,5613.33,1400238,140024992.0,1447],[20240703,5613.33,5613.51,5614.38,5612.71,5614.04,1298235,129824480.0,1448],[20240703,5614.04,5614.37,5617.93,5614.37,5616.57,1897666,189767728.0,1449],[20240703,5616.57,5616.1,5619.0,5615.77,5617.75,1855753,185576256.0,1450],[20240703,5617.75,5617.61,5618.47,5616.37,5617.76,1906740,190675072.0,1451],[20240703,5617.76,5617.29,5618.1,5616.47,5618.1,1717263,171727232.0,1452],[20240703,5618.1,5617.61,5618.45,5617.12,5617.82,1846402,184641232.0,1453],[20240703,5617.82,5617.93,5619.99,5616.93,5619.99,1869752,186976272.0,1454],[20240703,5619.99,5619.04,5619.73,5618.67,5619.16,2273197,227320592.0,1455],[20240703,5619.16,5618.7,5620.43,5618.01,5620.07,2655438,265544704.0,1456],[20240703,5620.07,5619.06,5620.58,5618.79,5619.39,2961317,296132512.0,1457],[20240703,5619.39,5620.33,5620.33,5620.33,5620.33,95574,9557414.0,1458],[20240703,5620.33,5620.33,5620.33,5620.33,5620.33,0,0.0,1459],[20240703,5620.33,5616.44,5616.44,5616.44,5616.44,4873612,487361248.0,1500],[20240704,5616.44,5617.51,5635.77,5617.51,5629.97,12263167,1226317696.0,931],[20240704,5629.97,5630.46,5630.46,5623.08,5626.82,5018774,501878464.0,932],[20240704,5626.82,5626.53,5627.12,5624.76,5627.12,4158089,415809760.0,933],[20240704,5627.12,5627.26,5630.39,5625.15,5625.35,5240344,524035264.0,934],[20240704,5625.35,5624.93,5629.27,5624.93,5628.83,4439044,443905408.0,935],[20240704,5628.83,5629.41,5640.16,5629.41,5639.24,4289908,428991744.0,936],[20240704,5639.24,5639.18,5639.18,5635.04,5637.49,4588559,458856832.0,937],[20240704,5637.49,5637.27,5642.37,5637.27,5642.37,4458390,445839936.0,938],[20240704,5642.37,5642.24,5645.15,5641.63,5642.47,4946462,494647072.0,939],[20240704,5642.47,5642.8,5644.63,5640.24,5641.39,5001025,500103424.0,940],[20240704,5641.39,5641.17,5641.17,5633.4,5633.4,5389802,538981120.0,941],[20240704,5633.4,5632.48,5643.51,5632.48,5643.51,4310907,431091648.0,942],[20240704,5643.51,5644.05,5647.68,5644.05,5645.94,3791491,379150080.0,943],[20240704,5645.94,5646.27,5653.1,5646.27,5650.81,4961100,496111072.0,944],[20240704,5650.81,5650.84,5651.04,5644.97,5645.5,3837528,383753600.0,945],[20240704,5645.5,5645.82,5646.59,5638.02,5638.02,3557159,355717152.0,946],[20240704,5638.02,5637.09,5639.6,5636.41,5639.6,2844043,284405216.0,947],[20240704,5639.6,5638.53,5638.88,5631.34,5631.41,2875076,287508544.0,948],[20240704,5631.41,5630.92,5633.4,5628.48,5633.28,3022032,302204320.0,949],[20240704,5633.28,5633.63,5644.67,5633.63,5643.52,3962755,396276448.0,950],[20240704,5643.52,5643.5,5643.5,5639.99,5643.07,3259254,325926336.0,951],[20240704,5643.07,5643.9,5648.21,5643.52,5643.52,4993670,499367936.0,952],[20240704,5643.52,5643.94,5643.94,5641.58,5641.71,3353569,335357824.0,953],[20240704,5641.71,5641.73,5641.73,5636.8,5636.8,3231971,323198176.0,954],[20240704,5636.8,5635.45,5635.88,5633.84,5635.33,3518854,351886464.0,955],[20240704,5635.33,5635.57,5638.22,5634.99,5635.84,3532183,353219296.0,956],[20240704,5635.84,5636.17,5636.94,5635.02,5636.45,3486117,348612640.0,957],[20240704,5636.45,5637.01,5637.01,5632.72,5632.82,2883372,288338240.0,958],[20240704,5632.82,5632.69,5635.94,5631.96,5635.36,2486304,248631472.0,959],[20240704,5635.36,5634.65,5634.65,5626.48,5626.48,2523455,252346336.0,1000],[20240704,5626.48,5625.3,5625.3,5621.83,5622.65,3381061,338107072.0,1001],[20240704,5622.65,5621.53,5624.47,5620.47,5622.61,2993638,299364736.0,1002],[20240704,5622.61,5622.85,5622.85,5620.07,5620.07,2341050,234105792.0,1003],[20240704,5620.07,5619.99,5622.54,5619.85,5621.41,2645195,264520528.0,1004],[20240704,5621.41,5621.38,5621.38,5617.32,5617.63,1982175,198218592.0,1005],[20240704,5617.63,5617.22,5617.39,5614.66,5614.85,2014773,201478320.0,1006],[20240704,5614.85,5614.65,5614.65,5611.8,5613.22,2268752,226876256.0,1007],[20240704,5613.22,5613.05,5613.33,5612.06,5613.33,1931840,193185024.0,1008],[20240704,5613.33,5613.48,5613.67,5612.24,5613.51,2026379,202638944.0,1009],[20240704,5613.51,5613.17,5616.1,5612.8,5614.82,1862546,186255392.0,1010],[20240704,5614.82,5614.65,5615.21,5608.87,5608.96,2453141,245314944.0,1011],[20240704,5608.96,5609.69,5612.82,5609.69,5612.82,2105256,210526560.0,1012],[20240704,5612.82,5612.56,5613.44,5612.46,5613.21,1425791,142580224.0,1013],[20240704,5613.21,5613.2,5613.88,5611.85,5611.85,1669451,166946000.0,1014],[20240704,5611.85,5611.98,5616.49,5611.98,5615.74,1593046,159305520.0,1015],[20240704,5615.74,5616.69,5620.4,5616.69,5618.79,1703448,170345824.0,1016],[20240704,5618.79,5618.46,5619.17,5617.12,5618.56,1312783,131279184.0,1017],[20240704,5618.56,5618.06,5618.3,5615.83,5616.01,1811993,181200144.0,1018],[20240704,5616.01,5615.83,5615.83,5611.7,5613.78,1646140,164614848.0,1019],[20240704,5613.78,5613.13,5613.13,5611.15,5611.23,1081442,108145280.0,1020],[20240704,5611.23,5610.92,5612.06,5610.6,5611.76,1317570,131757888.0,1021],[20240704,5611.76,5612.39,5617.35,5611.74,5617.35,1872656,187266608.0,1022],[20240704,5617.35,5617.6,5618.37,5615.4,5616.0,1460769,146077904.0,1023],[20240704,5616.0,5615.53,5616.46,5615.05,5615.52,1240738,124074616.0,1024],[20240704,5615.52,5615.9,5619.18,5615.9,5618.59,1520200,152021120.0,1025],[20240704,5618.59,5618.31,5618.73,5615.91,5615.91,1695137,169514752.0,1026],[20240704,5615.91,5615.05,5615.05,5612.51,5612.6,1600425,160043440.0,1027],[20240704,5612.6,5613.13,5613.13,5611.32,5611.65,1201804,120181168.0,1028],[20240704,5611.65,5611.04,5616.98,5610.65,5616.98,1604893,160490240.0,1029],[20240704,5616.98,5616.33,5616.33,5612.4,5613.3,1224325,122433400.0,1030],[20240704,5613.3,5613.19,5613.34,5611.23,5612.8,1107507,110751680.0,1031],[20240704,5612.8,5613.19,5614.83,5612.98,5614.82,1017622,101763440.0,1032],[20240704,5614.82,5614.88,5614.88,5611.97,5612.98,1173572,117358224.0,1033],[20240704,5612.98,5612.25,5613.38,5611.88,5612.08,1481864,148187360.0,1034],[20240704,5612.08,5612.28,5612.58,5607.88,5608.48,1663355,166336544.0,1035],[20240704,5608.48,5608.17,5608.33,5606.73,5607.54,1353630,135363968.0,1036],[20240704,5607.54,5607.97,5607.97,5606.61,5606.61,1207630,120764240.0,1037],[20240704,5606.61,5606.83,5606.83,5605.75,5605.75,1122686,112269544.0,1038],[20240704,5605.75,5605.92,5605.92,5604.6,5605.29,1172115,117212608.0,1039],[20240704,5605.29,5605.65,5607.87,5604.9,5607.87,1332423,133243384.0,1040],[20240704,5607.87,5606.66,5607.14,5605.1,5605.49,884757,88476768.0,1041],[20240704,5605.49,5605.0,5608.5,5604.1,5608.18,1313843,131385488.0,1042],[20240704,5608.18,5608.03,5609.87,5608.03,5609.12,969787,96979760.0,1043],[20240704,5609.12,5608.75,5609.2,5605.11,5605.38,1084174,108418296.0,1044],[20240704,5605.38,5605.24,5605.49,5604.7,5604.8,711768,71177800.0,1045],[20240704,5604.8,5605.36,5606.73,5605.36,5606.23,894685,89469712.0,1046],[20240704,5606.23,5606.56,5607.39,5604.91,5605.47,998866,99887712.0,1047],[20240704,5605.47,5604.81,5606.38,5604.76,5606.12,670956,67096488.0,1048],[20240704,5606.12,5605.86,5611.4,5605.86,5611.4,1463260,146326944.0,1049],[20240704,5611.4,5611.36,5611.81,5606.11,5608.33,1192888,119289976.0,1050],[20240704,5608.33,5608.17,5608.94,5608.17,5608.75,864986,86499560.0,1051],[20240704,5608.75,5608.58,5610.71,5608.58,5610.66,911239,91124944.0,1052],[20240704,5610.66,5610.72,5614.54,5610.18,5614.54,1342955,134296544.0,1053],[20240704,5614.54,5614.54,5614.76,5613.02,5614.22,1176529,117653904.0,1054],[20240704,5614.22,5614.17,5615.43,5613.8,5613.8,1700083,170009168.0,1055],[20240704,5613.8,5613.7,5613.7,5611.84,5611.84,1016116,101612720.0,1056],[20240704,5611.84,5611.82,5611.82,5610.24,5610.79,1164669,116468040.0,1057],[20240704,5610.79,5610.54,5611.46,5610.54,5611.23,804490,80449912.0,1058],[20240704,5611.23,5611.28,5612.08,5611.17,5612.08,886708,88671864.0,1059],[20240704,5612.08,5612.04,5612.04,5610.38,5611.45,743050,74305856.0,1100],[20240704,5611.45,5611.5,5611.76,5609.82,5610.05,1098968,109897944.0,1101],[20240704,5610.05,5610.03,5610.53,5609.35,5610.08,817066,81707456.0,1102],[20240704,5610.08,5609.69,5612.23,5609.53,5612.06,876371,87638168.0,1103],[20240704,5612.06,5611.8,5612.28,5610.9,5611.44,874146,87415760.0,1104],[20240704,5611.44,5611.36,5611.37,5610.11,5610.71,767121,76713056.0,1105],[20240704,5610.71,5610.35,5610.47,5609.11,5609.54,814105,81411464.0,1106],[20240704,5609.54,5610.44,5615.49,5610.44,5615.47,1252698,125270832.0,1107],[20240704,5615.47,5615.0,5616.87,5613.85,5616.87,959808,95981696.0,1108],[20240704,5616.87,5616.25,5617.49,5616.19,5617.03,787073,78708272.0,1109],[20240704,5617.03,5617.13,5617.16,5615.19,5615.94,721580,72158936.0,1110],[20240704,5615.94,5615.7,5616.7,5614.13,5614.44,871607,87161712.0,1111],[20240704,5614.44,5613.8,5614.08,5612.65,5613.55,658644,65865488.0,1112],[20240704,5613.55,5613.65,5615.9,5613.19,5614.77,676428,67643840.0,1113],[20240704,5614.77,5615.22,5615.88,5614.09,5615.21,679187,67919536.0,1114],[20240704,5615.21,5614.8,5616.45,5613.06,5613.06,629867,62987600.0,1115],[20240704,5613.06,5612.68,5613.2,5610.64,5610.64,995351,99536160.0,1116],[20240704,5610.64,5610.55,5611.11,5609.93,5609.93,691205,69121768.0,1117],[20240704,5609.93,5609.63,5609.97,5606.24,5606.37,1060336,106034632.0,1118],[20240704,5606.37,5606.44,5607.42,5604.65,5606.21,1056547,105655664.0,1119],[20240704,5606.21,5605.58,5605.74,5603.76,5603.76,722994,72300224.0,1120],[20240704,5603.76,5604.33,5604.35,5602.37,5602.42,1224011,122402256.0,1121],[20240704,5602.42,5601.53,5601.74,5600.29,5600.29,1040458,104046576.0,1122],[20240704,5600.29,5600.45,5602.23,5600.45,5601.92,744434,74444016.0,1123],[20240704,5601.92,5601.93,5601.93,5600.99,5601.63,662754,66276292.0,1124],[20240704,5601.63,5601.31,5601.71,5600.03,5600.61,746714,74672272.0,1125],[20240704,5600.61,5600.28,5600.84,5599.63,5600.65,731770,73177880.0,1126],[20240704,5600.65,5601.16,5601.52,5597.83,5598.48,1178640,117864896.0,1127],[20240704,5598.48,5598.69,5598.77,5597.33,5597.95,814423,81443176.0,1128],[20240704,5597.95,5597.83,5598.28,5596.27,5597.87,764851,76486080.0,1129],[20240704,5597.87,5598.45,5600.07,5598.14,5599.06,696601,69661312.0,1130],[20240704,5599.06,5598.63,5601.27,5596.81,5598.91,2431745,243175456.0,1301],[20240704,5598.91,5599.26,5599.84,5596.43,5596.43,945010,94501856.0,1302],[20240704,5596.43,5596.48,5596.48,5593.11,5594.6,1435095,143510352.0,1303],[20240704,5594.6,5594.31,5595.42,5594.31,5594.97,785308,78531808.0,1304],[20240704,5594.97,5594.69,5595.54,5591.48,5591.73,1250838,125084880.0,1305],[20240704,5591.73,5591.34,5592.22,5591.28,5591.79,1317808,131781872.0,1306],[20240704,5591.79,5592.57,5594.78,5592.57,5593.96,1189827,118983936.0,1307],[20240704,5593.96,5594.16,5594.2,5593.28,5593.92,887270,88728144.0,1308],[20240704,5593.92,5593.97,5593.97,5590.07,5590.07,1086305,108631656.0,1309],[20240704,5590.07,5590.2,5590.84,5589.02,5589.02,1113866,111387608.0,1310],[20240704,5589.02,5589.04,5590.62,5588.05,5588.06,1172400,117240800.0,1311],[20240704,5588.06,5587.93,5596.09,5587.93,5595.82,1976416,197642640.0,1312],[20240704,5595.82,5596.05,5596.29,5594.34,5594.81,946157,94616664.0,1313],[20240704,5594.81,5595.18,5598.57,5594.06,5598.18,1104617,110462920.0,1314],[20240704,5598.18,5598.75,5600.96,5598.75,5600.96,1040837,104084840.0,1315],[20240704,5600.96,5599.95,5599.95,5593.41,5595.05,1327526,132753672.0,1316],[20240704,5595.05,5595.37,5598.19,5594.98,5596.23,798760,79877008.0,1317],[20240704,5596.23,5595.46,5598.92,5595.46,5596.86,850990,85100064.0,1318],[20240704,5596.86,5595.86,5598.55,5595.5,5597.6,1162329,116233720.0,1319],[20240704,5597.6,5597.67,5597.67,5593.5,5595.25,1225811,122582016.0,1320],[20240704,5595.25,5594.98,5597.35,5593.04,5593.32,1196409,119641792.0,1321],[20240704,5593.32,5593.17,5593.17,5587.13,5587.13,1571625,157163568.0,1322],[20240704,5587.13,5587.5,5589.82,5586.69,5587.64,1162021,116203216.0,1323],[20240704,5587.64,5587.85,5587.85,5584.42,5584.82,1452127,145213744.0,1324],[20240704,5584.82,5583.73,5583.73,5581.99,5582.74,1889611,188961952.0,1325],[20240704,5582.74,5582.29,5586.49,5581.42,5584.37,1607747,160775744.0,1326],[20240704,5584.37,5583.48,5584.71,5582.43,5582.43,911967,91197704.0,1327],[20240704,5582.43,5581.93,5583.39,5580.16,5583.39,1612018,161202752.0,1328],[20240704,5583.39,5583.75,5584.74,5579.5,5579.8,1187344,118735360.0,1329],[20240704,5579.8,5579.38,5580.86,5576.49,5580.86,1967836,196784656.0,1330],[20240704,5580.86,5579.97,5580.23,5576.85,5577.6,1019802,101981248.0,1331],[20240704,5577.6,5577.28,5583.01,5576.77,5581.77,1637101,163711056.0,1332],[20240704,5581.77,5581.67,5585.87,5581.67,5584.43,1223752,122376200.0,1333],[20240704,5584.43,5584.88,5588.81,5584.88,5588.81,867251,86726104.0,1334],[20240704,5588.81,5587.89,5588.32,5583.39,5583.39,1049869,104987824.0,1335],[20240704,5583.39,5582.02,5584.19,5581.41,5583.81,983036,98304608.0,1336],[20240704,5583.81,5582.5,5589.98,5581.4,5589.98,1321915,132192392.0,1337],[20240704,5589.98,5589.65,5589.92,5586.65,5589.92,901952,90196064.0,1338],[20240704,5589.92,5590.14,5590.14,5587.38,5588.54,761627,76163448.0,1339],[20240704,5588.54,5588.86,5593.84,5588.86,5592.8,1314830,131484192.0,1340],[20240704,5592.8,5592.74,5596.3,5592.17,5596.3,799844,79985280.0,1341],[20240704,5596.3,5596.09,5596.09,5589.89,5592.16,1170434,117044336.0,1342],[20240704,5592.16,5591.58,5592.99,5590.52,5590.72,792203,79221240.0,1343],[20240704,5590.72,5588.93,5588.93,5586.23,5586.23,1278412,127842176.0,1344],[20240704,5586.23,5585.82,5586.01,5584.22,5585.5,845788,84579728.0,1345],[20240704,5585.5,5584.88,5591.36,5584.61,5588.67,1241337,124134816.0,1346],[20240704,5588.67,5589.47,5595.42,5589.47,5591.07,1293507,129351792.0,1347],[20240704,5591.07,5592.25,5594.82,5591.93,5593.28,758252,75826000.0,1348],[20240704,5593.28,5592.96,5598.47,5592.95,5598.47,946820,94683080.0,1349],[20240704,5598.47,5597.91,5603.77,5597.91,5599.85,1755900,175591024.0,1350],[20240704,5599.85,5599.54,5599.6,5594.25,5596.12,1179288,117929752.0,1351],[20240704,5596.12,5596.41,5598.52,5595.47,5597.33,834454,83446312.0,1352],[20240704,5597.33,5596.76,5597.16,5595.51,5595.7,680747,68075616.0,1353],[20240704,5595.7,5596.21,5599.87,5595.64,5598.75,818936,81894448.0,1354],[20240704,5598.75,5598.3,5598.93,5597.58,5598.15,871214,87122448.0,1355],[20240704,5598.15,5597.78,5598.92,5593.28,5593.5,954042,95405088.0,1356],[20240704,5593.5,5595.25,5597.48,5594.88,5595.21,835948,83595880.0,1357],[20240704,5595.21,5595.56,5600.05,5595.13,5598.83,816334,81634288.0,1358],[20240704,5598.83,5598.9,5601.61,5598.75,5601.61,870324,87033232.0,1359],[20240704,5601.61,5600.81,5601.2,5595.22,5598.9,1145074,114508448.0,1400],[20240704,5598.9,5598.31,5600.55,5596.63,5599.42,964763,96477464.0,1401],[20240704,5599.42,5599.11,5599.11,5594.22,5595.48,912414,91242536.0,1402],[20240704,5595.48,5596.23,5596.62,5593.99,5594.18,880078,88008808.0,1403],[20240704,5594.18,5592.45,5593.4,5589.49,5589.49,1224905,122491328.0,1404],[20240704,5589.49,5589.94,5590.06,5585.64,5585.64,1344459,134446848.0,1405],[20240704,5585.64,5586.36,5586.36,5581.37,5581.37,1308790,130880048.0,1406],[20240704,5581.37,5581.4,5583.91,5581.17,5581.32,1308986,130899464.0,1407],[20240704,5581.32,5581.37,5581.37,5580.37,5581.32,1092893,109290200.0,1408],[20240704,5581.32,5582.0,5586.17,5579.38,5582.25,1450316,145032704.0,1409],[20240704,5582.25,5582.34,5583.51,5581.56,5581.56,894039,89404736.0,1410],[20240704,5581.56,5581.59,5581.59,5577.29,5577.29,1443756,144376496.0,1411],[20240704,5577.29,5577.88,5577.97,5575.13,5575.13,1596902,159691136.0,1412],[20240704,5575.13,5575.15,5578.64,5575.01,5575.3,1515050,151506192.0,1413],[20240704,5575.3,5575.17,5577.07,5574.74,5575.06,973899,97390880.0,1414],[20240704,5575.06,5575.06,5575.2,5571.03,5571.39,1699776,169978864.0,1415],[20240704,5571.39,5572.77,5580.41,5572.77,5578.65,2124420,212443216.0,1416],[20240704,5578.65,5578.86,5582.31,5578.12,5579.11,1110649,111065904.0,1417],[20240704,5579.11,5579.24,5581.58,5579.02,5581.18,1008283,100829328.0,1418],[20240704,5581.18,5580.86,5580.86,5577.92,5579.23,943094,94310304.0,1419],[20240704,5579.23,5579.31,5581.4,5576.08,5576.29,1335819,133582936.0,1420],[20240704,5576.29,5576.45,5577.01,5572.16,5572.32,1535695,153570656.0,1421],[20240704,5572.32,5572.69,5572.69,5567.82,5567.82,1911374,191138112.0,1422],[20240704,5567.82,5567.42,5567.62,5565.33,5566.04,2000484,200049504.0,1423],[20240704,5566.04,5567.08,5570.32,5567.08,5568.35,1547477,154748768.0,1424],[20240704,5568.35,5568.47,5572.7,5567.54,5572.41,1452210,145221904.0,1425],[20240704,5572.41,5573.37,5574.23,5570.12,5570.12,1063775,106378400.0,1426],[20240704,5570.12,5569.26,5569.26,5567.34,5567.45,1352378,135238720.0,1427],[20240704,5567.45,5566.96,5570.72,5566.96,5568.27,1206587,120659752.0,1428],[20240704,5568.27,5567.86,5568.31,5565.38,5565.38,1245050,124505944.0,1429],[20240704,5565.38,5565.25,5565.61,5563.71,5564.52,1399618,139962656.0,1430],[20240704,5564.52,5563.91,5568.29,5563.91,5567.15,1605660,160567104.0,1431],[20240704,5567.15,5567.52,5571.33,5567.52,5570.65,1309797,130980584.0,1432],[20240704,5570.65,5569.04,5569.04,5565.81,5566.16,1631681,163169328.0,1433],[20240704,5566.16,5565.87,5569.28,5565.67,5569.28,1476861,147687056.0,1434],[20240704,5569.28,5568.86,5575.73,5568.86,5575.7,1799327,179933728.0,1435],[20240704,5575.7,5576.77,5578.24,5575.1,5576.49,1372059,137206896.0,1436],[20240704,5576.49,5576.86,5578.91,5575.08,5577.42,1190940,119095056.0,1437],[20240704,5577.42,5577.41,5579.31,5576.81,5576.81,1282848,128285952.0,1438],[20240704,5576.81,5576.17,5579.79,5576.17,5579.14,1072604,107261208.0,1439],[20240704,5579.14,5579.38,5581.54,5579.38,5580.18,1168267,116827680.0,1440],[20240704,5580.18,5580.44,5581.36,5578.1,5578.33,1524989,152499792.0,1441],[20240704,5578.33,5577.71,5581.76,5577.71,5580.49,1239941,123995024.0,1442],[20240704,5580.49,5580.64,5581.38,5580.02,5580.61,1185596,118560672.0,1443],[20240704,5580.61,5580.3,5583.02,5579.82,5582.12,1488834,148884576.0,1444],[20240704,5582.12,5581.81,5581.99,5576.87,5576.87,1628484,162849072.0,1445],[20240704,5576.87,5577.76,5577.76,5574.91,5575.54,1748006,174801456.0,1446],[20240704,5575.54,5575.74,5576.15,5572.22,5572.33,1851027,185103680.0,1447],[20240704,5572.33,5572.6,5573.9,5570.92,5571.18,1969051,196906192.0,1448],[20240704,5571.18,5570.04,5572.28,5570.04,5571.79,1738274,173828256.0,1449],[20240704,5571.79,5570.67,5574.56,5570.67,5573.91,1866938,186694832.0,1450],[20240704,5573.91,5574.27,5574.27,5572.46,5573.27,1769263,176927184.0,1451],[20240704,5573.27,5572.68,5573.55,5572.14,5572.14,1799620,179963072.0,1452],[20240704,5572.14,5572.57,5574.12,5572.46,5573.19,1964595,196460512.0,1453],[20240704,5573.19,5573.41,5574.96,5573.18,5574.52,2130017,213002832.0,1454],[20240704,5574.52,5574.35,5575.0,5573.41,5574.35,2685662,268567392.0,1455],[20240704,5574.35,5573.22,5574.08,5571.23,5571.23,2621675,262168608.0,1456],[20240704,5571.23,5571.95,5572.18,5570.59,5570.82,2892563,289257088.0,1457],[20240704,5570.82,5571.64,5571.64,5571.64,5571.64,109358,10935840.0,1458],[20240704,5571.64,5571.64,5571.64,5571.64,5571.64,0,0.0,1459],[20240704,5571.64,5567.56,5567.56,5567.56,5567.56,5073317,507331744.0,1500],[20240705,5567.56,5553.84,5562.61,5553.48,5554.69,9764371,976437888.0,931],[20240705,5554.69,5554.15,5555.66,5546.1,5546.1,4634992,463500256.0,932],[20240705,5546.1,5546.35,5546.35,5534.24,5534.24,5628720,562872896.0,933],[20240705,5534.24,5534.38,5535.18,5520.72,5520.72,4803103,480311104.0,934],[20240705,5520.72,5518.89,5525.08,5517.56,5521.07,5767557,576756480.0,935],[20240705,5521.07,5519.92,5520.26,5515.03,5515.66,4962980,496298784.0,936],[20240705,5515.66,5515.47,5515.47,5505.65,5510.36,5672825,567283584.0,937],[20240705,5510.36,5510.09,5514.44,5510.09,5512.63,4140863,414087328.0,938],[20240705,5512.63,5512.49,5513.71,5504.47,5504.47,3998903,399891328.0,939],[20240705,5504.47,5504.22,5512.99,5504.22,5512.83,4253325,425333376.0,940],[20240705,5512.83,5512.75,5515.68,5512.14,5514.54,3586303,358631072.0,941],[20240705,5514.54,5515.75,5526.68,5515.75,5525.08,3785500,378550848.0,942],[20240705,5525.08,5525.45,5525.45,5509.61,5509.61,3470315,347032544.0,943],[20240705,5509.61,5508.94,5510.35,5505.63,5510.01,3801427,380143552.0,944],[20240705,5510.01,5510.71,5514.6,5510.61,5514.17,3154911,315492032.0,945],[20240705,5514.17,5515.02,5530.29,5515.02,5529.64,3446786,344679616.0,946],[20240705,5529.64,5530.51,5532.74,5530.36,5530.92,2600701,260071136.0,947],[20240705,5530.92,5530.46,5530.46,5527.11,5527.55,2075265,207527520.0,948],[20240705,5527.55,5527.31,5528.07,5523.68,5528.07,2199057,219906656.0,949],[20240705,5528.07,5527.94,5531.69,5522.23,5523.48,2568576,256858624.0,950],[20240705,5523.48,5523.27,5523.27,5518.14,5520.57,2751752,275176224.0,951],[20240705,5520.57,5521.5,5528.97,5521.5,5528.06,2600084,260009536.0,952],[20240705,5528.06,5527.36,5528.65,5526.36,5526.41,2072196,207220512.0,953],[20240705,5526.41,5525.89,5525.89,5520.73,5520.9,2182927,218293616.0,954],[20240705,5520.9,5520.99,5523.12,5520.16,5522.34,2044825,204483504.0,955],[20240705,5522.34,5522.41,5522.41,5514.83,5514.83,2526899,252690832.0,956],[20240705,5514.83,5514.35,5514.35,5508.04,5508.04,3061484,306149600.0,957],[20240705,5508.04,5509.1,5509.1,5506.18,5506.51,2776173,277618240.0,958],[20240705,5506.51,5506.62,5509.32,5504.14,5508.36,2563135,256314320.0,959],[20240705,5508.36,5507.56,5508.18,5505.65,5505.65,2370381,237039152.0,1000],[20240705,5505.65,5504.55,5505.16,5503.65,5503.73,3057931,305794272.0,1001],[20240705,5503.73,5502.93,5504.08,5501.36,5501.61,3249638,324964768.0,1002],[20240705,5501.61,5502.61,5506.06,5502.61,5502.83,2842391,284240160.0,1003],[20240705,5502.83,5502.68,5510.45,5502.68,5508.71,2007057,200706576.0,1004],[20240705,5508.71,5508.41,5508.41,5498.86,5498.86,2464435,246444736.0,1005],[20240705,5498.86,5499.0,5503.08,5498.27,5502.14,2624811,262482304.0,1006],[20240705,5502.14,5502.03,5502.29,5500.44,5502.29,2006314,200632560.0,1007],[20240705,5502.29,5502.66,5505.32,5502.36,5505.28,1874069,187408000.0,1008],[20240705,5505.28,5505.07,5514.41,5504.83,5514.41,2346230,234623680.0,1009],[20240705,5514.41,5514.61,5514.61,5512.74,5512.76,1717746,171775600.0,1010],[20240705,5512.76,5512.85,5512.99,5507.72,5510.17,2007201,200720864.0,1011],[20240705,5510.17,5510.3,5510.3,5507.53,5508.15,1310618,131063040.0,1012],[20240705,5508.15,5508.81,5511.59,5508.81,5510.23,2160468,216047872.0,1013],[20240705,5510.23,5510.19,5510.21,5505.84,5506.65,1906045,190605584.0,1014],[20240705,5506.65,5506.78,5511.13,5506.22,5507.83,2252182,225219296.0,1015],[20240705,5507.83,5506.55,5509.13,5505.27,5507.6,2074556,207456688.0,1016],[20240705,5507.6,5506.61,5506.61,5504.27,5504.27,1569710,156971776.0,1017],[20240705,5504.27,5504.04,5508.4,5504.04,5506.25,1491891,149190304.0,1018],[20240705,5506.25,5506.05,5506.11,5504.52,5505.38,1239570,123958112.0,1019],[20240705,5505.38,5505.75,5509.07,5505.27,5508.73,1559613,155962224.0,1020],[20240705,5508.73,5508.97,5509.48,5506.04,5506.39,1681525,168153536.0,1021],[20240705,5506.39,5505.62,5506.03,5503.06,5503.06,1536245,153625696.0,1022],[20240705,5503.06,5502.47,5506.52,5502.47,5505.34,1761414,176142368.0,1023],[20240705,5505.34,5505.07,5505.07,5500.34,5502.03,1677540,167754976.0,1024],[20240705,5502.03,5502.16,5507.61,5501.96,5506.91,1605767,160577824.0,1025],[20240705,5506.91,5506.96,5506.96,5502.88,5503.08,1226768,122677824.0,1026],[20240705,5503.08,5502.13,5502.35,5500.16,5500.16,1244285,124429312.0,1027],[20240705,5500.16,5499.65,5504.57,5499.11,5503.3,1652904,165291376.0,1028],[20240705,5503.3,5503.03,5503.66,5500.52,5500.52,1233738,123374720.0,1029],[20240705,5500.52,5500.25,5502.69,5500.25,5501.86,1496633,149664368.0,1030],[20240705,5501.86,5501.6,5501.7,5497.12,5497.12,2447182,244719024.0,1031],[20240705,5497.12,5496.37,5498.32,5496.15,5497.56,2146909,214691936.0,1032],[20240705,5497.56,5497.7,5499.2,5497.56,5498.2,1526712,152672224.0,1033],[20240705,5498.2,5498.11,5498.99,5496.83,5496.83,1587413,158742272.0,1034],[20240705,5496.83,5496.44,5497.11,5490.49,5490.49,1988560,198857056.0,1035],[20240705,5490.49,5489.82,5489.85,5484.57,5484.57,2947173,294718464.0,1036],[20240705,5484.57,5485.0,5485.75,5482.57,5482.57,2411764,241177568.0,1037],[20240705,5482.57,5482.25,5490.09,5481.18,5489.95,2660172,266018320.0,1038],[20240705,5489.95,5489.71,5498.77,5489.71,5498.77,1744409,174441936.0,1039],[20240705,5498.77,5499.25,5500.87,5495.53,5497.14,1294293,129430336.0,1040],[20240705,5497.14,5498.41,5505.18,5498.41,5505.18,1390252,139026368.0,1041],[20240705,5505.18,5505.59,5510.61,5505.29,5510.57,1942829,194283920.0,1042],[20240705,5510.57,5511.77,5511.77,5506.94,5506.94,1682191,168220256.0,1043],[20240705,5506.94,5507.33,5509.06,5504.14,5504.57,1175034,117504264.0,1044],[20240705,5504.57,5504.95,5505.96,5501.0,5503.7,1276940,127694944.0,1045],[20240705,5503.7,5504.13,5506.55,5504.13,5505.93,999106,99911528.0,1046],[20240705,5505.93,5506.47,5507.31,5504.07,5504.48,1081030,108104112.0,1047],[20240705,5504.48,5504.05,5504.56,5502.62,5503.05,953719,95372904.0,1048],[20240705,5503.05,5503.46,5505.48,5503.09,5505.3,959680,95968984.0,1049],[20240705,5505.3,5505.18,5506.98,5500.98,5506.98,1257377,125738688.0,1050],[20240705,5506.98,5506.51,5508.37,5506.15,5506.15,864642,86465128.0,1051],[20240705,5506.15,5506.0,5506.39,5503.82,5504.43,766592,76660320.0,1052],[20240705,5504.43,5504.1,5504.1,5502.74,5502.74,1010396,101040560.0,1053],[20240705,5502.74,5502.68,5502.75,5501.0,5501.53,932138,93214816.0,1054],[20240705,5501.53,5502.07,5502.07,5499.88,5499.88,652038,65204940.0,1055],[20240705,5499.88,5500.47,5502.17,5499.75,5499.75,831189,83119832.0,1056],[20240705,5499.75,5499.58,5503.8,5499.58,5502.21,948825,94883648.0,1057],[20240705,5502.21,5501.99,5501.99,5498.96,5499.23,904473,90448256.0,1058],[20240705,5499.23,5498.85,5500.57,5498.85,5499.6,1017137,101714728.0,1059],[20240705,5499.6,5499.27,5500.03,5497.97,5498.11,900947,90095760.0,1100],[20240705,5498.11,5498.41,5499.51,5497.42,5498.65,922710,92271896.0,1101],[20240705,5498.65,5497.92,5497.92,5495.23,5495.56,802579,80258760.0,1102],[20240705,5495.56,5495.7,5499.85,5495.7,5498.19,932714,93272416.0,1103],[20240705,5498.19,5498.28,5499.46,5497.94,5499.13,647089,64709752.0,1104],[20240705,5499.13,5498.96,5499.01,5497.08,5497.42,700850,70085992.0,1105],[20240705,5497.42,5497.07,5500.49,5497.07,5500.49,826875,82688688.0,1106],[20240705,5500.49,5500.06,5502.96,5498.98,5498.98,1074502,107451224.0,1107],[20240705,5498.98,5498.56,5500.03,5498.56,5498.81,769526,76953456.0,1108],[20240705,5498.81,5499.14,5500.91,5498.68,5499.56,716203,71621040.0,1109],[20240705,5499.56,5499.56,5499.56,5494.96,5494.96,854219,85422896.0,1110],[20240705,5494.96,5494.83,5496.14,5494.38,5495.52,889729,88974088.0,1111],[20240705,5495.52,5495.73,5498.71,5495.4,5497.56,932793,93280176.0,1112],[20240705,5497.56,5497.51,5497.51,5495.45,5495.48,633326,63333444.0,1113],[20240705,5495.48,5495.11,5496.5,5495.11,5495.29,615008,61501760.0,1114],[20240705,5495.29,5495.63,5496.27,5494.7,5494.7,645509,64552016.0,1115],[20240705,5494.7,5494.52,5504.39,5494.3,5504.39,1711063,171107328.0,1116],[20240705,5504.39,5504.73,5511.49,5504.2,5511.12,1328233,132824312.0,1117],[20240705,5511.12,5511.08,5512.61,5508.67,5508.77,831270,83128160.0,1118],[20240705,5508.77,5508.48,5514.54,5507.28,5513.23,1011929,101193808.0,1119],[20240705,5513.23,5513.25,5513.25,5508.44,5508.49,680410,68041888.0,1120],[20240705,5508.49,5507.66,5512.32,5507.36,5509.87,697335,69734376.0,1121],[20240705,5509.87,5510.95,5515.33,5510.52,5514.46,863862,86387400.0,1122],[20240705,5514.46,5514.15,5517.74,5513.24,5517.56,816781,81679192.0,1123],[20240705,5517.56,5517.72,5518.61,5515.49,5518.38,707670,70768056.0,1124],[20240705,5518.38,5518.26,5522.26,5517.75,5521.98,1005921,100593048.0,1125],[20240705,5521.98,5520.41,5521.11,5519.46,5521.11,889036,88904480.0,1126],[20240705,5521.11,5521.26,5521.58,5519.28,5519.28,742452,74246144.0,1127],[20240705,5519.28,5519.68,5520.38,5518.46,5518.91,676492,67650160.0,1128],[20240705,5518.91,5518.85,5518.85,5516.78,5516.78,542402,54241048.0,1129],[20240705,5516.78,5516.78,5521.7,5516.71,5521.05,649927,64993876.0,1130],[20240705,5521.05,5521.0,5521.0,5514.75,5517.19,2159173,215918272.0,1301],[20240705,5517.19,5516.85,5521.56,5515.94,5519.12,1190735,119074376.0,1302],[20240705,5519.12,5519.42,5521.61,5516.56,5517.53,870011,87002296.0,1303],[20240705,5517.53,5517.39,5522.12,5516.2,5521.84,929504,92951320.0,1304],[20240705,5521.84,5521.86,5521.94,5518.52,5519.19,949811,94982000.0,1305],[20240705,5519.19,5519.36,5522.26,5518.2,5521.88,1209858,120987088.0,1306],[20240705,5521.88,5521.34,5521.65,5518.72,5518.72,1090446,109045624.0,1307],[20240705,5518.72,5518.34,5518.34,5513.19,5515.8,1336194,133620376.0,1308],[20240705,5515.8,5515.9,5529.59,5515.9,5529.0,2228871,222887984.0,1309],[20240705,5529.0,5528.99,5533.63,5527.59,5530.4,1508596,150860512.0,1310],[20240705,5530.4,5530.51,5535.49,5530.51,5533.04,2048288,204829760.0,1311],[20240705,5533.04,5534.43,5534.72,5532.53,5533.27,1174956,117496672.0,1312],[20240705,5533.27,5533.05,5536.3,5531.04,5533.07,1141011,114102160.0,1313],[20240705,5533.07,5532.67,5535.89,5531.18,5531.18,1226866,122687408.0,1314],[20240705,5531.18,5530.34,5531.67,5527.53,5528.25,1085414,108542464.0,1315],[20240705,5528.25,5529.38,5531.27,5529.38,5530.5,944026,94403632.0,1316],[20240705,5530.5,5530.57,5537.85,5530.39,5537.85,1343688,134369632.0,1317],[20240705,5537.85,5538.19,5540.97,5536.42,5540.17,1076695,107670976.0,1318],[20240705,5540.17,5540.02,5540.02,5532.66,5532.88,1192877,119289136.0,1319],[20240705,5532.88,5533.0,5533.0,5528.4,5528.77,991205,99121608.0,1320],[20240705,5528.77,5529.24,5529.24,5527.6,5527.87,812813,81282312.0,1321],[20240705,5527.87,5528.11,5528.11,5524.46,5524.58,992842,99285112.0,1322],[20240705,5524.58,5526.43,5531.03,5526.43,5527.43,1199128,119913832.0,1323],[20240705,5527.43,5526.67,5527.27,5523.27,5523.35,868978,86898744.0,1324],[20240705,5523.35,5523.71,5524.46,5522.56,5523.69,907539,90755032.0,1325],[20240705,5523.69,5524.15,5525.34,5522.38,5522.89,822648,82265776.0,1326],[20240705,5522.89,5522.59,5524.04,5522.59,5523.89,727325,72733504.0,1327],[20240705,5523.89,5523.98,5524.05,5520.82,5521.1,1039111,103911984.0,1328],[20240705,5521.1,5521.25,5521.68,5519.81,5519.81,773681,77369128.0,1329],[20240705,5519.81,5519.45,5529.54,5519.45,5529.04,1321949,132195728.0,1330],[20240705,5529.04,5527.69,5532.59,5527.69,5532.07,1107773,110778104.0,1331],[20240705,5532.07,5532.06,5540.3,5532.06,5540.3,1941647,194165536.0,1332],[20240705,5540.3,5540.77,5546.58,5540.77,5545.16,2008766,200877552.0,1333],[20240705,5545.16,5546.74,5547.9,5545.48,5546.29,1718442,171845200.0,1334],[20240705,5546.29,5545.7,5545.7,5539.81,5540.58,1274663,127467168.0,1335],[20240705,5540.58,5540.28,5541.68,5539.7,5539.7,1195178,119518936.0,1336],[20240705,5539.7,5539.89,5540.18,5535.92,5538.13,1228388,122839928.0,1337],[20240705,5538.13,5539.21,5540.8,5539.11,5539.11,1012650,101265936.0,1338],[20240705,5539.11,5538.74,5539.79,5537.99,5539.3,868416,86842704.0,1339],[20240705,5539.3,5539.47,5547.78,5539.47,5547.61,1514697,151470736.0,1340],[20240705,5547.61,5548.24,5551.46,5548.24,5549.32,1736330,173634096.0,1341],[20240705,5549.32,5549.36,5550.6,5549.36,5550.26,1056083,105609304.0,1342],[20240705,5550.26,5550.84,5554.99,5550.84,5554.99,1584749,158475984.0,1343],[20240705,5554.99,5554.87,5554.87,5552.72,5553.86,1578487,157849680.0,1344],[20240705,5553.86,5553.96,5555.27,5553.69,5554.79,1493417,149342784.0,1345],[20240705,5554.79,5555.49,5560.64,5555.49,5560.64,2079876,207988816.0,1346],[20240705,5560.64,5561.2,5561.78,5560.14,5560.21,1866249,186625856.0,1347],[20240705,5560.21,5560.43,5560.43,5557.7,5557.75,1458008,145801952.0,1348],[20240705,5557.75,5557.5,5561.2,5557.5,5560.54,1211489,121149976.0,1349],[20240705,5560.54,5560.06,5561.53,5559.52,5561.45,1157276,115728568.0,1350],[20240705,5561.45,5560.72,5564.8,5560.72,5564.74,1608250,160826208.0,1351],[20240705,5564.74,5565.33,5567.32,5564.32,5564.85,2034591,203460240.0,1352],[20240705,5564.85,5564.55,5564.88,5557.16,5557.17,1733030,173303872.0,1353],[20240705,5557.17,5556.55,5557.99,5556.17,5556.96,1046586,104659504.0,1354],[20240705,5556.96,5557.02,5558.67,5556.52,5558.65,929216,92922600.0,1355],[20240705,5558.65,5558.55,5563.51,5558.55,5563.51,1323820,132382952.0,1356],[20240705,5563.51,5563.86,5566.3,5563.85,5566.3,1340987,134099792.0,1357],[20240705,5566.3,5565.71,5565.71,5560.33,5561.7,1371625,137163616.0,1358],[20240705,5561.7,5561.87,5566.85,5561.87,5566.09,1094428,109443616.0,1359],[20240705,5566.09,5566.01,5566.44,5564.97,5565.61,1053608,105361944.0,1400],[20240705,5565.61,5565.84,5567.13,5563.69,5563.84,1193121,119313088.0,1401],[20240705,5563.84,5563.56,5563.82,5559.42,5559.79,1162880,116289136.0,1402],[20240705,5559.79,5559.61,5568.51,5559.61,5568.51,1553920,155392992.0,1403],[20240705,5568.51,5567.8,5569.9,5567.25,5569.7,1151731,115174080.0,1404],[20240705,5569.7,5570.05,5575.11,5570.05,5574.44,1793903,179391248.0,1405],[20240705,5574.44,5574.4,5577.32,5574.4,5577.32,1357476,135748640.0,1406],[20240705,5577.32,5576.96,5577.77,5575.5,5576.75,1548934,154894656.0,1407],[20240705,5576.75,5577.04,5579.77,5577.04,5578.79,1288044,128805432.0,1408],[20240705,5578.79,5579.04,5579.04,5575.71,5576.2,1425102,142511456.0,1409],[20240705,5576.2,5576.14,5576.14,5574.04,5575.1,1140955,114096496.0,1410],[20240705,5575.1,5574.98,5575.82,5573.61,5573.97,1299233,129924232.0,1411],[20240705,5573.97,5574.38,5574.38,5571.13,5571.13,1071424,107143304.0,1412],[20240705,5571.13,5570.97,5571.84,5570.23,5570.67,988347,98835832.0,1413],[20240705,5570.67,5570.67,5571.03,5567.56,5567.69,1188196,118820416.0,1414],[20240705,5567.69,5567.33,5570.37,5567.33,5570.23,1181517,118152552.0,1415],[20240705,5570.23,5569.9,5572.91,5569.9,5571.99,1039365,103937592.0,1416],[20240705,5571.99,5572.32,5573.52,5567.17,5567.17,1429183,142919376.0,1417],[20240705,5567.17,5566.65,5567.25,5565.71,5565.79,947134,94714376.0,1418],[20240705,5565.79,5565.67,5566.1,5565.12,5565.12,784989,78500120.0,1419],[20240705,5565.12,5564.69,5564.89,5561.32,5561.32,1317802,131781080.0,1420],[20240705,5561.32,5561.58,5562.31,5560.68,5560.73,995650,99566008.0,1421],[20240705,5560.73,5561.19,5564.15,5561.19,5564.15,1033681,103369160.0,1422],[20240705,5564.15,5564.36,5567.99,5564.36,5567.82,999025,99903584.0,1423],[20240705,5567.82,5567.45,5567.9,5566.56,5567.53,1066347,106635464.0,1424],[20240705,5567.53,5567.88,5568.74,5566.93,5566.93,1072381,107238976.0,1425],[20240705,5566.93,5567.11,5568.22,5566.97,5568.06,857797,85780824.0,1426],[20240705,5568.06,5567.99,5568.55,5565.59,5565.7,1150206,115021536.0,1427],[20240705,5565.7,5565.61,5566.41,5565.41,5565.7,878316,87832672.0,1428],[20240705,5565.7,5565.98,5566.74,5565.45,5565.85,797988,79799848.0,1429],[20240705,5565.85,5565.95,5565.95,5558.6,5558.6,1560485,156049664.0,1430],[20240705,5558.6,5558.47,5559.7,5556.91,5559.37,1329876,132988808.0,1431],[20240705,5559.37,5558.99,5564.06,5558.99,5562.65,1177521,117753008.0,1432],[20240705,5562.65,5562.39,5562.54,5558.64,5558.64,1224986,122499392.0,1433],[20240705,5558.64,5558.81,5559.82,5558.44,5558.44,905346,90535672.0,1434],[20240705,5558.44,5558.49,5560.45,5558.39,5560.45,1004954,100496424.0,1435],[20240705,5560.45,5560.86,5561.04,5559.76,5560.82,966588,96659712.0,1436],[20240705,5560.82,5560.5,5564.22,5560.5,5563.96,1195739,119574840.0,1437],[20240705,5563.96,5563.93,5564.69,5563.18,5564.69,1037910,103792080.0,1438],[20240705,5564.69,5564.75,5565.93,5564.08,5564.91,1126326,112633392.0,1439],[20240705,5564.91,5563.74,5565.39,5562.87,5564.96,1349356,134936544.0,1440],[20240705,5564.96,5564.22,5564.22,5562.44,5563.08,1455363,145537168.0,1441],[20240705,5563.08,5562.77,5564.05,5561.52,5561.52,1396928,139693696.0,1442],[20240705,5561.52,5561.25,5562.01,5560.51,5560.7,1328691,132870152.0,1443],[20240705,5560.7,5560.14,5560.37,5558.96,5560.37,1440460,144047008.0,1444],[20240705,5560.37,5559.38,5562.62,5559.38,5561.71,1310750,131076016.0,1445],[20240705,5561.71,5561.66,5564.43,5561.66,5564.43,1348163,134817328.0,1446],[20240705,5564.43,5564.6,5567.43,5563.85,5566.27,1872850,187285920.0,1447],[20240705,5566.27,5566.8,5569.01,5566.8,5568.71,1518947,151895872.0,1448],[20240705,5568.71,5568.23,5570.83,5568.23,5570.3,1659618,165962736.0,1449],[20240705,5570.3,5569.1,5570.19,5567.83,5570.19,1731655,173166544.0,1450],[20240705,5570.19,5569.43,5570.7,5567.88,5570.16,1708169,170817888.0,1451],[20240705,5570.16,5569.17,5571.55,5569.17,5571.52,1816286,181629744.0,1452],[20240705,5571.52,5571.16,5571.84,5570.56,5570.56,2079488,207949792.0,1453],[20240705,5570.56,5571.41,5573.16,5571.07,5572.62,1977644,197765216.0,1454],[20240705,5572.62,5571.36,5573.43,5571.36,5573.09,2327082,232708992.0,1455],[20240705,5573.09,5571.88,5574.13,5571.88,5573.11,2828717,282872512.0,1456],[20240705,5573.11,5572.11,5572.57,5570.87,5571.62,2572277,257228880.0,1457],[20240705,5571.62,5571.57,5571.57,5571.57,5571.57,94465,9446560.0,1458],[20240705,5571.57,5571.57,5571.57,5571.57,5571.57,0,0.0,1459],[20240705,5571.57,5570.18,5570.18,5570.18,5570.18,4389820,438982080.0,1500],[20240708,5570.18,5554.45,5562.63,5553.18,5553.18,17316737,1731674624.0,931],[20240708,5553.18,5553.19,5553.6,5551.48,5553.6,7297456,729746560.0,932],[20240708,5553.6,5556.13,5558.71,5550.46,5550.48,6932949,693295680.0,933],[20240708,5550.48,5551.63,5552.54,5549.44,5552.3,5472246,547225600.0,934],[20240708,5552.3,5553.06,5555.29,5549.51,5550.18,4765733,476574208.0,935],[20240708,5550.18,5549.91,5549.91,5543.61,5543.61,4643964,464397408.0,936],[20240708,5543.61,5543.73,5544.85,5537.8,5544.85,4689780,468978944.0,937],[20240708,5544.85,5544.28,5550.89,5542.32,5550.89,4184756,418476640.0,938],[20240708,5550.89,5551.24,5553.55,5550.21,5551.56,4290357,429036800.0,939],[20240708,5551.56,5551.34,5554.61,5551.34,5554.61,4602019,460202784.0,940],[20240708,5554.61,5552.92,5552.92,5548.04,5550.19,4719302,471931200.0,941],[20240708,5550.19,5550.67,5553.82,5548.6,5553.28,3306100,330611040.0,942],[20240708,5553.28,5554.6,5560.38,5554.6,5560.34,4095412,409542208.0,943],[20240708,5560.34,5559.57,5559.57,5551.45,5551.45,4745386,474539712.0,944],[20240708,5551.45,5551.51,5551.51,5545.83,5550.51,4089766,408977504.0,945],[20240708,5550.51,5549.94,5549.94,5540.18,5541.45,4230509,423051776.0,946],[20240708,5541.45,5542.1,5548.33,5540.94,5548.33,3213155,321316416.0,947],[20240708,5548.33,5548.89,5551.13,5546.42,5546.92,2464066,246407632.0,948],[20240708,5546.92,5546.45,5546.45,5538.71,5540.55,2758462,275847072.0,949],[20240708,5540.55,5540.74,5543.44,5539.63,5539.82,2766886,276689792.0,950],[20240708,5539.82,5539.15,5542.62,5538.25,5542.27,2845366,284537760.0,951],[20240708,5542.27,5543.04,5543.66,5538.68,5543.63,3595488,359549696.0,952],[20240708,5543.63,5543.5,5544.33,5541.78,5544.33,3345362,334537216.0,953],[20240708,5544.33,5544.85,5544.85,5542.62,5543.53,2688891,268890048.0,954],[20240708,5543.53,5543.31,5547.78,5541.85,5541.85,3286684,328669248.0,955],[20240708,5541.85,5540.95,5541.21,5536.11,5536.11,2438247,243825680.0,956],[20240708,5536.11,5535.97,5535.97,5533.7,5533.7,2445089,244509904.0,957],[20240708,5533.7,5534.06,5541.21,5534.05,5541.21,2361941,236194992.0,958],[20240708,5541.21,5540.8,5540.86,5536.64,5536.89,1647986,164799616.0,959],[20240708,5536.89,5537.04,5538.28,5535.73,5537.11,2125505,212551360.0,1000],[20240708,5537.11,5537.05,5537.05,5534.88,5535.51,2582922,258293200.0,1001],[20240708,5535.51,5535.5,5538.08,5535.06,5535.42,2613077,261308640.0,1002],[20240708,5535.42,5535.45,5536.45,5531.45,5536.45,2807687,280769600.0,1003],[20240708,5536.45,5537.24,5543.51,5537.24,5543.51,2677231,267724048.0,1004],[20240708,5543.51,5545.47,5549.83,5545.47,5548.44,3459147,345915680.0,1005],[20240708,5548.44,5548.35,5548.38,5544.73,5545.77,2856239,285624896.0,1006],[20240708,5545.77,5545.32,5549.76,5544.99,5549.76,2274166,227417488.0,1007],[20240708,5549.76,5552.18,5556.3,5552.18,5554.62,3816058,381607008.0,1008],[20240708,5554.62,5554.81,5554.81,5551.17,5551.58,1936746,193675472.0,1009],[20240708,5551.58,5550.99,5552.34,5549.74,5549.74,2237848,223785872.0,1010],[20240708,5549.74,5549.91,5551.49,5545.64,5545.64,2125593,212560400.0,1011],[20240708,5545.64,5545.6,5545.6,5542.45,5544.86,2033733,203374272.0,1012],[20240708,5544.86,5544.97,5546.2,5544.42,5546.04,1821924,182193344.0,1013],[20240708,5546.04,5546.06,5549.09,5546.06,5547.11,1747624,174763248.0,1014],[20240708,5547.11,5546.98,5549.64,5546.74,5548.17,1781749,178175984.0,1015],[20240708,5548.17,5547.76,5547.96,5545.72,5545.92,1804991,180500384.0,1016],[20240708,5545.92,5545.63,5545.63,5542.27,5542.47,2025698,202570576.0,1017],[20240708,5542.47,5542.33,5542.33,5540.3,5541.68,2100126,210013632.0,1018],[20240708,5541.68,5541.65,5543.09,5537.9,5537.9,2162610,216261952.0,1019],[20240708,5537.9,5538.09,5539.87,5537.74,5539.33,1531483,153149376.0,1020],[20240708,5539.33,5539.62,5540.11,5538.57,5540.11,1436207,143621936.0,1021],[20240708,5540.11,5539.88,5541.83,5539.88,5541.83,1600593,160060288.0,1022],[20240708,5541.83,5541.89,5547.48,5541.89,5545.05,1946838,194684832.0,1023],[20240708,5545.05,5545.38,5545.81,5544.13,5544.64,1430187,143019744.0,1024],[20240708,5544.64,5544.93,5547.21,5544.27,5547.02,1453149,145315744.0,1025],[20240708,5547.02,5546.81,5546.82,5545.16,5546.07,1435014,143502672.0,1026],[20240708,5546.07,5545.83,5547.21,5545.03,5545.96,1631960,163196976.0,1027],[20240708,5545.96,5545.83,5547.24,5545.18,5546.44,1406103,140611712.0,1028],[20240708,5546.44,5546.52,5546.52,5542.75,5542.75,1434670,143467936.0,1029],[20240708,5542.75,5541.8,5542.86,5540.16,5540.66,1303611,130362000.0,1030],[20240708,5540.66,5539.87,5542.33,5539.31,5539.51,2071395,207140320.0,1031],[20240708,5539.51,5539.0,5539.0,5537.18,5537.84,1783902,178391376.0,1032],[20240708,5537.84,5538.71,5544.02,5538.71,5544.02,1816288,181629840.0,1033],[20240708,5544.02,5543.73,5545.6,5543.73,5545.4,1387106,138711648.0,1034],[20240708,5545.4,5545.44,5546.5,5543.47,5543.47,1477095,147710480.0,1035],[20240708,5543.47,5543.81,5544.07,5542.5,5543.18,1320673,132068352.0,1036],[20240708,5543.18,5543.31,5543.31,5538.34,5538.34,1435400,143540928.0,1037],[20240708,5538.34,5538.07,5539.79,5536.36,5539.36,1376382,137639008.0,1038],[20240708,5539.36,5539.19,5539.42,5536.78,5537.09,1098106,109811736.0,1039],[20240708,5537.09,5537.53,5537.8,5535.26,5535.88,1439896,143990576.0,1040],[20240708,5535.88,5535.61,5537.78,5535.32,5536.85,1337355,133736448.0,1041],[20240708,5536.85,5536.35,5536.76,5535.2,5535.75,1183665,118367472.0,1042],[20240708,5535.75,5535.57,5539.59,5535.34,5538.22,1334875,133488528.0,1043],[20240708,5538.22,5538.64,5539.3,5537.01,5538.44,1062042,106205272.0,1044],[20240708,5538.44,5539.04,5542.04,5537.65,5542.04,1047794,104780544.0,1045],[20240708,5542.04,5542.37,5545.47,5541.89,5544.56,1494903,149491408.0,1046],[20240708,5544.56,5542.94,5543.9,5542.29,5542.83,1342407,134241840.0,1047],[20240708,5542.83,5543.44,5543.44,5540.27,5540.3,1021816,102182456.0,1048],[20240708,5540.3,5540.59,5540.59,5538.06,5538.46,884017,88402528.0,1049],[20240708,5538.46,5538.31,5542.62,5538.31,5541.21,859281,85929376.0,1050],[20240708,5541.21,5540.87,5541.2,5540.22,5540.57,948944,94895568.0,1051],[20240708,5540.57,5540.14,5543.71,5540.14,5543.71,866946,86695344.0,1052],[20240708,5543.71,5543.85,5545.48,5543.85,5544.66,920540,92054824.0,1053],[20240708,5544.66,5545.12,5546.79,5545.12,5546.18,814562,81456936.0,1054],[20240708,5546.18,5546.46,5546.46,5543.98,5545.05,885360,88536984.0,1055],[20240708,5545.05,5545.22,5545.97,5543.6,5543.64,909195,90920496.0,1056],[20240708,5543.64,5543.94,5548.8,5543.94,5548.8,1601674,160168432.0,1057],[20240708,5548.8,5548.94,5548.94,5546.56,5547.04,1143964,114397280.0,1058],[20240708,5547.04,5547.58,5550.83,5547.58,5550.83,2149366,214937536.0,1059],[20240708,5550.83,5551.88,5551.88,5549.99,5549.99,1716056,171606464.0,1100],[20240708,5549.99,5549.89,5552.43,5549.89,5552.43,2015977,201598672.0,1101],[20240708,5552.43,5552.7,5554.06,5551.7,5552.07,2124620,212462640.0,1102],[20240708,5552.07,5551.64,5553.45,5551.12,5553.27,1112048,111205848.0,1103],[20240708,5553.27,5553.37,5553.88,5552.59,5553.8,1085235,108524600.0,1104],[20240708,5553.8,5553.66,5554.71,5553.61,5553.88,945255,94526712.0,1105],[20240708,5553.88,5553.57,5555.57,5553.57,5554.18,1282293,128230544.0,1106],[20240708,5554.18,5554.29,5554.29,5552.33,5553.35,1306137,130614560.0,1107],[20240708,5553.35,5553.7,5555.66,5553.04,5555.66,2190230,219023936.0,1108],[20240708,5555.66,5555.93,5557.22,5555.93,5556.85,1785137,178514656.0,1109],[20240708,5556.85,5557.14,5560.39,5556.94,5560.39,1947684,194769232.0,1110],[20240708,5560.39,5561.22,5562.27,5560.29,5561.19,1997772,199778144.0,1111],[20240708,5561.19,5561.58,5561.72,5557.34,5557.34,1811143,181115504.0,1112],[20240708,5557.34,5557.62,5557.62,5554.43,5554.48,1419117,141912544.0,1113],[20240708,5554.48,5554.73,5554.89,5551.18,5551.23,1463828,146383744.0,1114],[20240708,5551.23,5551.15,5552.0,5550.96,5551.2,1128805,112881728.0,1115],[20240708,5551.2,5551.56,5551.56,5549.31,5549.31,1065485,106549592.0,1116],[20240708,5549.31,5549.33,5549.33,5546.07,5546.78,1041875,104188376.0,1117],[20240708,5546.78,5546.34,5547.36,5546.13,5546.63,959304,95931360.0,1118],[20240708,5546.63,5546.82,5547.75,5545.92,5547.75,808732,80874224.0,1119],[20240708,5547.75,5547.51,5547.51,5544.43,5545.04,1158798,115880840.0,1120],[20240708,5545.04,5544.59,5545.08,5544.26,5544.55,920364,92037344.0,1121],[20240708,5544.55,5544.91,5547.02,5544.84,5546.81,861149,86115784.0,1122],[20240708,5546.81,5546.85,5548.63,5546.3,5548.63,837393,83740344.0,1123],[20240708,5548.63,5549.09,5551.25,5549.09,5550.58,860542,86055096.0,1124],[20240708,5550.58,5550.71,5550.99,5549.68,5550.63,649293,64930120.0,1125],[20240708,5550.63,5551.04,5551.04,5546.89,5546.93,1081594,108160392.0,1126],[20240708,5546.93,5547.56,5547.56,5544.66,5545.4,815167,81517752.0,1127],[20240708,5545.4,5545.63,5546.31,5544.59,5544.59,903226,90323520.0,1128],[20240708,5544.59,5544.23,5545.59,5544.23,5545.41,852067,85207720.0,1129],[20240708,5545.41,5544.51,5545.0,5544.13,5544.79,723089,72309624.0,1130],[20240708,5544.79,5544.79,5544.79,5541.7,5542.11,2783919,278393024.0,1301],[20240708,5542.11,5541.59,5542.62,5541.21,5541.63,918021,91802912.0,1302],[20240708,5541.63,5541.95,5544.8,5541.95,5543.71,1112845,111285648.0,1303],[20240708,5543.71,5543.74,5543.74,5540.58,5540.92,891722,89173392.0,1304],[20240708,5540.92,5540.92,5540.92,5539.63,5540.21,840331,84034144.0,1305],[20240708,5540.21,5540.45,5540.92,5538.76,5539.43,892391,89240152.0,1306],[20240708,5539.43,5539.25,5539.26,5536.7,5537.22,829382,82939072.0,1307],[20240708,5537.22,5537.3,5537.83,5537.01,5537.39,1066818,106682968.0,1308],[20240708,5537.39,5536.91,5537.53,5534.82,5534.84,1043226,104323736.0,1309],[20240708,5534.84,5534.44,5536.57,5533.52,5535.98,1092460,109246944.0,1310],[20240708,5535.98,5535.47,5536.38,5535.07,5536.38,897882,89789128.0,1311],[20240708,5536.38,5536.51,5536.51,5533.27,5533.27,890950,89095952.0,1312],[20240708,5533.27,5532.89,5532.89,5530.34,5530.34,1189421,118943064.0,1313],[20240708,5530.34,5530.58,5531.99,5530.11,5531.57,1081756,108176576.0,1314],[20240708,5531.57,5531.75,5532.4,5531.09,5531.38,1001671,100168120.0,1315],[20240708,5531.38,5531.65,5531.77,5529.81,5530.17,1050455,105046464.0,1316],[20240708,5530.17,5530.58,5532.93,5530.21,5532.81,1047550,104755856.0,1317],[20240708,5532.81,5533.27,5534.94,5531.89,5531.89,1271560,127157176.0,1318],[20240708,5531.89,5531.75,5531.75,5529.73,5529.95,981382,98138912.0,1319],[20240708,5529.95,5530.08,5530.98,5529.15,5529.15,945694,94570448.0,1320],[20240708,5529.15,5529.44,5531.19,5529.44,5531.06,939279,93928712.0,1321],[20240708,5531.06,5530.76,5530.93,5529.72,5530.3,1047006,104701376.0,1322],[20240708,5530.3,5530.83,5534.01,5530.74,5533.82,1122818,112282704.0,1323],[20240708,5533.82,5534.03,5534.03,5530.84,5531.18,1077504,107751232.0,1324],[20240708,5531.18,5531.16,5531.64,5530.62,5531.25,836400,83641112.0,1325],[20240708,5531.25,5531.23,5531.72,5530.09,5530.5,1209209,120921824.0,1326],[20240708,5530.5,5530.5,5531.01,5529.43,5529.67,953762,95377200.0,1327],[20240708,5529.67,5530.0,5530.41,5528.98,5529.56,887906,88791568.0,1328],[20240708,5529.56,5529.89,5531.71,5529.43,5530.31,1300441,130045096.0,1329],[20240708,5530.31,5530.25,5530.6,5528.82,5528.91,945018,94502728.0,1330],[20240708,5528.91,5529.63,5531.11,5529.23,5531.11,1057666,105767296.0,1331],[20240708,5531.11,5531.12,5535.38,5531.12,5535.25,1462665,146267360.0,1332],[20240708,5535.25,5535.77,5536.0,5534.97,5535.71,1175006,117501616.0,1333],[20240708,5535.71,5535.81,5536.35,5535.17,5535.17,847192,84720168.0,1334],[20240708,5535.17,5535.36,5535.36,5534.18,5534.37,1017693,101770224.0,1335],[20240708,5534.37,5534.13,5536.54,5533.9,5536.54,903085,90309424.0,1336],[20240708,5536.54,5536.09,5536.54,5534.52,5536.05,836641,83664976.0,1337],[20240708,5536.05,5535.89,5536.35,5534.81,5535.43,728268,72827768.0,1338],[20240708,5535.43,5535.15,5538.1,5535.15,5536.61,2186871,218688016.0,1339],[20240708,5536.61,5536.91,5538.89,5536.87,5538.89,1279174,127918472.0,1340],[20240708,5538.89,5538.43,5538.43,5533.23,5533.66,1407453,140746336.0,1341],[20240708,5533.66,5533.46,5534.23,5532.92,5533.74,1289053,128906256.0,1342],[20240708,5533.74,5533.45,5534.35,5532.65,5533.14,1351360,135136912.0,1343],[20240708,5533.14,5532.81,5532.81,5530.78,5531.19,1107764,110777200.0,1344],[20240708,5531.19,5530.96,5531.21,5527.09,5527.18,1597035,159704544.0,1345],[20240708,5527.18,5527.41,5527.41,5524.02,5524.16,1510928,151093824.0,1346],[20240708,5524.16,5523.92,5524.2,5522.41,5522.41,1237991,123800264.0,1347],[20240708,5522.41,5522.8,5523.0,5520.81,5520.81,1535362,153537120.0,1348],[20240708,5520.81,5520.36,5520.84,5519.34,5520.49,1503871,150388032.0,1349],[20240708,5520.49,5520.47,5520.93,5518.36,5519.26,1344741,134474976.0,1350],[20240708,5519.26,5518.88,5519.86,5517.27,5517.85,1221011,122102120.0,1351],[20240708,5517.85,5517.9,5518.0,5516.7,5516.7,1181493,118150272.0,1352],[20240708,5516.7,5516.48,5516.75,5514.79,5514.79,1442904,144291424.0,1353],[20240708,5514.79,5514.9,5516.94,5513.43,5513.43,1623902,162391168.0,1354],[20240708,5513.43,5513.84,5513.93,5513.0,5513.67,1121423,112143424.0,1355],[20240708,5513.67,5513.39,5518.76,5513.39,5518.31,1521385,152139360.0,1356],[20240708,5518.31,5518.51,5518.51,5514.9,5515.66,1020317,102032752.0,1357],[20240708,5515.66,5515.2,5515.51,5510.75,5510.75,1486914,148692496.0,1358],[20240708,5510.75,5510.71,5511.0,5508.91,5509.61,1169434,116944320.0,1359],[20240708,5509.61,5509.65,5510.69,5508.52,5508.63,1179743,117975496.0,1400],[20240708,5508.63,5508.45,5509.43,5507.1,5507.84,1522382,152239088.0,1401],[20240708,5507.84,5507.9,5509.71,5507.09,5509.26,1338362,133836864.0,1402],[20240708,5509.26,5509.27,5509.53,5507.3,5507.33,1160789,116079768.0,1403],[20240708,5507.33,5507.19,5511.24,5505.0,5511.24,1835280,183529424.0,1404],[20240708,5511.24,5512.52,5516.0,5512.52,5515.03,1736885,173689376.0,1405],[20240708,5515.03,5515.43,5516.03,5512.0,5513.42,1161040,116104824.0,1406],[20240708,5513.42,5513.59,5513.59,5510.21,5510.21,965257,96526688.0,1407],[20240708,5510.21,5510.01,5510.61,5508.07,5508.07,1121778,112178784.0,1408],[20240708,5508.07,5507.97,5508.51,5506.88,5506.88,901561,90157096.0,1409],[20240708,5506.88,5507.58,5510.69,5507.42,5510.21,1189656,118966576.0,1410],[20240708,5510.21,5510.24,5511.68,5510.03,5510.94,798533,79854472.0,1411],[20240708,5510.94,5511.16,5513.61,5511.1,5512.94,1068021,106802936.0,1412],[20240708,5512.94,5513.23,5514.39,5513.03,5514.39,852174,85218480.0,1413],[20240708,5514.39,5514.69,5514.69,5513.75,5513.89,911705,91171488.0,1414],[20240708,5513.89,5513.49,5513.55,5512.03,5512.51,1052848,105285784.0,1415],[20240708,5512.51,5512.85,5516.88,5512.38,5516.76,1254259,125426936.0,1416],[20240708,5516.76,5516.55,5516.55,5512.32,5512.32,1336482,133649080.0,1417],[20240708,5512.32,5513.14,5513.16,5510.78,5510.78,992092,99210320.0,1418],[20240708,5510.78,5510.79,5510.79,5507.58,5507.58,1249764,124977376.0,1419],[20240708,5507.58,5507.94,5507.94,5506.6,5506.65,1148050,114805968.0,1420],[20240708,5506.65,5506.37,5506.37,5504.48,5505.69,1300011,130002272.0,1421],[20240708,5505.69,5505.95,5508.05,5505.68,5506.01,1287612,128762048.0,1422],[20240708,5506.01,5505.76,5506.23,5503.99,5504.65,1043194,104320544.0,1423],[20240708,5504.65,5504.33,5506.35,5504.09,5504.55,1502146,150215536.0,1424],[20240708,5504.55,5504.13,5504.13,5502.39,5502.76,1314784,131479512.0,1425],[20240708,5502.76,5502.42,5504.31,5502.26,5504.31,1494315,149432496.0,1426],[20240708,5504.31,5503.92,5508.16,5503.68,5508.05,1862729,186274064.0,1427],[20240708,5508.05,5507.9,5508.34,5506.45,5507.67,1276172,127618480.0,1428],[20240708,5507.67,5508.12,5508.12,5505.13,5505.43,1112077,111208704.0,1429],[20240708,5505.43,5505.38,5505.38,5502.64,5502.67,1554301,155431360.0,1430],[20240708,5502.67,5502.27,5512.62,5502.27,5512.62,2216011,221602048.0,1431],[20240708,5512.62,5512.52,5514.27,5511.41,5513.39,1491094,149110416.0,1432],[20240708,5513.39,5513.21,5513.21,5509.97,5510.48,1395903,139591184.0,1433],[20240708,5510.48,5511.62,5514.54,5511.41,5512.06,1334370,133438272.0,1434],[20240708,5512.06,5511.67,5512.44,5509.9,5511.67,1452269,145227952.0,1435],[20240708,5511.67,5510.45,5512.12,5509.21,5509.21,1206873,120688384.0,1436],[20240708,5509.21,5508.64,5508.71,5505.22,5505.22,1593251,159326224.0,1437],[20240708,5505.22,5505.26,5505.29,5502.78,5504.43,1497291,149730112.0,1438],[20240708,5504.43,5503.83,5504.08,5500.34,5501.14,1609394,160940400.0,1439],[20240708,5501.14,5502.17,5502.69,5500.24,5500.95,1702546,170255632.0,1440],[20240708,5500.95,5500.52,5500.52,5497.39,5497.73,1828398,182840656.0,1441],[20240708,5497.73,5497.25,5498.58,5494.22,5494.22,2158625,215863568.0,1442],[20240708,5494.22,5494.53,5494.57,5490.15,5490.15,2648226,264823440.0,1443],[20240708,5490.15,5490.17,5490.17,5487.89,5489.45,2815622,281563328.0,1444],[20240708,5489.45,5488.63,5490.89,5487.78,5488.84,2519034,251904368.0,1445],[20240708,5488.84,5489.17,5492.21,5487.72,5492.21,2338080,233809056.0,1446],[20240708,5492.21,5492.23,5494.46,5491.81,5493.22,1923457,192346768.0,1447],[20240708,5493.22,5493.68,5501.13,5493.68,5500.56,1959916,195992656.0,1448],[20240708,5500.56,5500.74,5504.78,5500.74,5504.01,1946755,194676544.0,1449],[20240708,5504.01,5504.34,5505.0,5502.38,5502.8,2048120,204812928.0,1450],[20240708,5502.8,5503.04,5503.69,5500.94,5500.94,1835999,183600880.0,1451],[20240708,5500.94,5500.95,5503.15,5500.07,5503.15,2253313,225332256.0,1452],[20240708,5503.15,5503.68,5504.38,5502.75,5504.38,1993849,199385824.0,1453],[20240708,5504.38,5504.54,5505.88,5503.96,5505.39,2168337,216834592.0,1454],[20240708,5505.39,5505.44,5506.09,5503.4,5505.2,2480078,248008688.0,1455],[20240708,5505.2,5505.08,5506.54,5504.93,5504.93,2844508,284451680.0,1456],[20240708,5504.93,5505.12,5507.08,5504.48,5507.08,2784324,278433472.0,1457],[20240708,5507.08,5506.94,5506.94,5506.94,5506.94,97503,9750368.0,1458],[20240708,5506.94,5506.94,5506.94,5506.94,5506.94,0,0.0,1459],[20240708,5506.94,5504.85,5504.85,5504.85,5504.85,4691874,469187456.0,1500],[20240709,5504.85,5498.26,5500.29,5488.75,5493.51,11339230,1133923968.0,931],[20240709,5493.51,5493.08,5495.64,5488.41,5494.0,5551376,555138368.0,932],[20240709,5494.0,5495.07,5508.14,5494.75,5507.26,6922186,692219328.0,933],[20240709,5507.26,5507.82,5509.51,5498.04,5499.45,6517979,651798784.0,934],[20240709,5499.45,5499.77,5505.96,5499.77,5501.66,5040815,504082528.0,935],[20240709,5501.66,5500.52,5500.52,5492.88,5497.27,5120394,512040320.0,936],[20240709,5497.27,5496.69,5510.23,5496.66,5509.57,6218423,621843328.0,937],[20240709,5509.57,5509.05,5516.02,5507.28,5514.41,5185112,518512192.0,938],[20240709,5514.41,5517.04,5530.89,5517.04,5530.89,6158303,615831168.0,939],[20240709,5530.89,5531.37,5537.94,5529.7,5537.94,5255041,525504928.0,940],[20240709,5537.94,5536.14,5540.59,5535.04,5537.75,6685893,668590336.0,941],[20240709,5537.75,5536.96,5539.94,5535.96,5537.22,4916704,491671488.0,942],[20240709,5537.22,5537.76,5539.05,5534.37,5537.99,5256436,525644576.0,943],[20240709,5537.99,5537.6,5537.6,5529.4,5529.4,4505100,450510912.0,944],[20240709,5529.4,5528.86,5530.1,5527.17,5527.58,4654985,465499616.0,945],[20240709,5527.58,5527.25,5527.25,5520.17,5527.21,5394628,539463872.0,946],[20240709,5527.21,5527.67,5541.33,5527.67,5539.75,5470085,547009536.0,947],[20240709,5539.75,5538.66,5543.99,5538.48,5543.88,4415419,441542752.0,948],[20240709,5543.88,5544.51,5544.76,5529.73,5529.73,4642545,464255584.0,949],[20240709,5529.73,5529.64,5536.17,5529.64,5535.03,3326731,332674208.0,950],[20240709,5535.03,5534.55,5545.51,5534.55,5545.51,4706528,470653568.0,951],[20240709,5545.51,5545.86,5547.29,5540.51,5540.95,3544725,354473504.0,952],[20240709,5540.95,5540.5,5548.2,5540.5,5544.56,3518321,351833056.0,953],[20240709,5544.56,5544.66,5545.63,5541.27,5545.5,2810645,281065504.0,954],[20240709,5545.5,5545.98,5546.04,5540.13,5540.13,2622901,262290992.0,955],[20240709,5540.13,5541.25,5546.16,5541.25,5543.03,3296036,329604672.0,956],[20240709,5543.03,5543.03,5543.03,5538.04,5538.43,3113614,311362400.0,957],[20240709,5538.43,5538.55,5540.64,5537.55,5537.55,2402872,240288208.0,958],[20240709,5537.55,5536.99,5536.99,5533.68,5533.97,3002417,300242624.0,959],[20240709,5533.97,5533.5,5533.63,5528.63,5528.63,3226744,322675200.0,1000],[20240709,5528.63,5528.39,5528.68,5525.16,5525.16,3819464,381947392.0,1001],[20240709,5525.16,5525.29,5525.29,5517.16,5517.26,3477155,347716576.0,1002],[20240709,5517.26,5517.22,5517.58,5511.73,5511.73,3551425,355143584.0,1003],[20240709,5511.73,5511.85,5513.53,5509.46,5511.97,3661574,366158272.0,1004],[20240709,5511.97,5511.73,5511.73,5506.18,5506.5,2943775,294378496.0,1005],[20240709,5506.5,5506.23,5506.7,5503.63,5505.81,3414740,341475040.0,1006],[20240709,5505.81,5505.75,5505.75,5502.61,5503.07,2741524,274153760.0,1007],[20240709,5503.07,5503.14,5506.52,5503.05,5505.95,2723573,272358176.0,1008],[20240709,5505.95,5506.02,5507.69,5505.8,5506.86,2509603,250961280.0,1009],[20240709,5506.86,5505.96,5506.24,5499.03,5499.44,2724394,272440384.0,1010],[20240709,5499.44,5500.57,5503.54,5500.33,5503.05,2874680,287469120.0,1011],[20240709,5503.05,5502.71,5503.04,5498.46,5499.12,2662808,266282064.0,1012],[20240709,5499.12,5498.46,5498.46,5495.01,5495.45,2387876,238788640.0,1013],[20240709,5495.45,5495.3,5502.34,5495.3,5502.06,2563135,256314528.0,1014],[20240709,5502.06,5501.78,5501.78,5500.05,5500.13,1974292,197430224.0,1015],[20240709,5500.13,5499.92,5499.92,5497.33,5499.6,2145748,214575792.0,1016],[20240709,5499.6,5499.61,5499.7,5497.92,5497.92,1936416,193642800.0,1017],[20240709,5497.92,5497.14,5498.79,5496.58,5496.69,2548339,254835088.0,1018],[20240709,5496.69,5495.99,5495.99,5493.11,5493.34,2026459,202646960.0,1019],[20240709,5493.34,5493.48,5500.87,5492.74,5500.81,3067455,306746688.0,1020],[20240709,5500.81,5500.9,5500.9,5498.26,5499.28,1829536,182954672.0,1021],[20240709,5499.28,5499.6,5505.87,5499.6,5505.87,1919319,191932816.0,1022],[20240709,5505.87,5506.31,5506.31,5503.4,5503.4,1654645,165465584.0,1023],[20240709,5503.4,5504.0,5504.0,5500.9,5501.0,1913420,191343072.0,1024],[20240709,5501.0,5501.0,5503.05,5500.04,5502.28,1682711,168271920.0,1025],[20240709,5502.28,5502.28,5502.28,5500.31,5500.31,1574337,157434912.0,1026],[20240709,5500.31,5500.17,5500.82,5497.31,5500.82,2601016,260102400.0,1027],[20240709,5500.82,5500.53,5505.08,5500.53,5504.25,2499093,249910304.0,1028],[20240709,5504.25,5503.09,5503.25,5495.24,5495.34,2278163,227817280.0,1029],[20240709,5495.34,5495.13,5495.25,5493.36,5494.12,2246766,224677472.0,1030],[20240709,5494.12,5493.91,5502.41,5493.43,5502.18,2713001,271301056.0,1031],[20240709,5502.18,5502.11,5503.09,5500.2,5500.77,1886492,188650080.0,1032],[20240709,5500.77,5501.25,5501.33,5500.3,5501.01,1408250,140825872.0,1033],[20240709,5501.01,5501.1,5506.32,5500.63,5505.18,2460295,246030416.0,1034],[20240709,5505.18,5504.8,5504.8,5502.42,5502.53,1706876,170688704.0,1035],[20240709,5502.53,5502.11,5502.11,5500.36,5501.03,1660489,166050032.0,1036],[20240709,5501.03,5501.53,5505.26,5501.29,5505.22,2234687,223469600.0,1037],[20240709,5505.22,5505.31,5507.97,5505.13,5506.49,1868087,186809728.0,1038],[20240709,5506.49,5506.18,5507.33,5505.31,5505.69,2010480,201048944.0,1039],[20240709,5505.69,5506.05,5510.6,5506.05,5510.28,1965128,196513840.0,1040],[20240709,5510.28,5509.82,5513.04,5509.7,5512.17,2350435,235044432.0,1041],[20240709,5512.17,5512.28,5512.87,5510.91,5511.22,2184003,218401328.0,1042],[20240709,5511.22,5510.58,5510.58,5509.47,5510.16,1491312,149132000.0,1043],[20240709,5510.16,5510.09,5511.27,5508.84,5508.84,1652603,165261216.0,1044],[20240709,5508.84,5508.57,5508.87,5505.54,5505.63,1574512,157452032.0,1045],[20240709,5505.63,5505.49,5507.69,5503.85,5503.96,1685289,168529888.0,1046],[20240709,5503.96,5503.88,5503.88,5499.55,5499.55,1345810,134581776.0,1047],[20240709,5499.55,5498.74,5499.82,5498.2,5498.2,1402546,140255680.0,1048],[20240709,5498.2,5499.0,5499.0,5496.05,5496.22,1413482,141349008.0,1049],[20240709,5496.22,5495.74,5500.82,5494.91,5499.89,1967909,196791584.0,1050],[20240709,5499.89,5500.05,5500.12,5494.29,5494.29,1357201,135721152.0,1051],[20240709,5494.29,5494.37,5494.61,5492.61,5494.35,1360199,136021184.0,1052],[20240709,5494.35,5494.01,5494.01,5491.24,5491.24,1346305,134631360.0,1053],[20240709,5491.24,5491.16,5491.56,5490.3,5490.78,1369386,136939424.0,1054],[20240709,5490.78,5490.24,5490.24,5488.1,5488.28,1315649,131565816.0,1055],[20240709,5488.28,5488.44,5492.18,5488.44,5491.22,1601430,160143984.0,1056],[20240709,5491.22,5491.61,5491.61,5488.5,5488.5,1052633,105264400.0,1057],[20240709,5488.5,5488.16,5488.34,5485.36,5486.56,1308607,130861416.0,1058],[20240709,5486.56,5486.32,5486.32,5484.03,5484.89,1461297,146130528.0,1059],[20240709,5484.89,5484.67,5486.1,5483.43,5486.1,1410183,141019104.0,1100],[20240709,5486.1,5485.92,5498.5,5485.8,5498.5,2585076,258508656.0,1101],[20240709,5498.5,5498.75,5500.54,5498.23,5500.52,1492182,149218992.0,1102],[20240709,5500.52,5500.33,5504.15,5500.33,5504.15,1345012,134502224.0,1103],[20240709,5504.15,5504.66,5506.3,5504.66,5506.15,1354920,135492992.0,1104],[20240709,5506.15,5506.35,5508.9,5505.41,5508.9,1241069,124107848.0,1105],[20240709,5508.9,5508.4,5508.87,5504.38,5504.79,1856782,185678960.0,1106],[20240709,5504.79,5504.38,5504.55,5502.75,5504.44,941883,94189264.0,1107],[20240709,5504.44,5504.6,5504.75,5500.82,5500.82,1308924,130893480.0,1108],[20240709,5500.82,5500.74,5501.14,5499.87,5500.74,878541,87855280.0,1109],[20240709,5500.74,5500.95,5503.3,5500.86,5502.49,1057009,105702208.0,1110],[20240709,5502.49,5502.76,5504.32,5502.76,5503.68,1278000,127800968.0,1111],[20240709,5503.68,5503.27,5503.27,5496.96,5496.96,1564491,156450192.0,1112],[20240709,5496.96,5497.26,5498.28,5496.53,5497.5,932976,93298704.0,1113],[20240709,5497.5,5497.48,5501.02,5497.15,5500.2,1093874,109388616.0,1114],[20240709,5500.2,5500.4,5501.95,5500.28,5501.35,865493,86550264.0,1115],[20240709,5501.35,5501.72,5510.45,5501.72,5510.45,1461224,146123216.0,1116],[20240709,5510.45,5509.25,5525.75,5509.25,5525.74,2974583,297459136.0,1117],[20240709,5525.74,5525.93,5530.99,5524.44,5529.78,2676079,267609072.0,1118],[20240709,5529.78,5529.51,5535.82,5529.16,5535.66,2545245,254525776.0,1119],[20240709,5535.66,5536.4,5544.45,5536.4,5543.66,3397385,339739552.0,1120],[20240709,5543.66,5542.22,5546.1,5540.94,5543.56,2812612,281262336.0,1121],[20240709,5543.56,5543.13,5543.13,5537.49,5537.49,2601546,260155536.0,1122],[20240709,5537.49,5537.48,5543.44,5537.25,5540.14,2006602,200661168.0,1123],[20240709,5540.14,5540.27,5540.54,5530.36,5530.36,1960103,196011216.0,1124],[20240709,5530.36,5529.98,5529.98,5524.31,5524.31,1441270,144128064.0,1125],[20240709,5524.31,5524.27,5524.27,5518.11,5519.82,1502995,150300640.0,1126],[20240709,5519.82,5520.04,5520.12,5517.96,5520.08,895951,89596168.0,1127],[20240709,5520.08,5519.89,5524.85,5519.89,5524.32,991276,99128456.0,1128],[20240709,5524.32,5524.92,5524.98,5523.5,5524.82,828502,82851104.0,1129],[20240709,5524.82,5525.9,5529.51,5525.9,5529.42,1151043,115105552.0,1130],[20240709,5529.42,5532.57,5544.53,5532.57,5544.42,4565350,456535840.0,1301],[20240709,5544.42,5544.9,5549.91,5544.9,5549.21,2488780,248878944.0,1302],[20240709,5549.21,5549.5,5555.25,5549.5,5553.86,2717954,271796224.0,1303],[20240709,5553.86,5553.9,5556.35,5553.42,5556.31,2413293,241330176.0,1304],[20240709,5556.31,5556.3,5561.02,5556.3,5561.02,3713670,371367872.0,1305],[20240709,5561.02,5561.79,5563.33,5560.19,5560.62,3163863,316387264.0,1306],[20240709,5560.62,5560.5,5562.92,5558.84,5561.03,2325883,232589152.0,1307],[20240709,5561.03,5561.27,5561.27,5555.89,5555.89,1798945,179895344.0,1308],[20240709,5555.89,5556.04,5556.04,5553.16,5554.03,1577878,157788848.0,1309],[20240709,5554.03,5554.28,5554.33,5550.48,5550.78,1758617,175862528.0,1310],[20240709,5550.78,5550.59,5551.16,5549.39,5549.85,1537991,153800016.0,1311],[20240709,5549.85,5549.91,5549.91,5545.55,5545.6,1340275,134028576.0,1312],[20240709,5545.6,5545.48,5550.43,5544.2,5549.95,1732835,173284432.0,1313],[20240709,5549.95,5550.28,5551.22,5548.85,5548.85,1407273,140728320.0,1314],[20240709,5548.85,5547.98,5547.98,5543.3,5543.87,1541355,154136848.0,1315],[20240709,5543.87,5543.9,5548.55,5543.9,5547.49,1705404,170541552.0,1316],[20240709,5547.49,5547.92,5548.7,5546.85,5547.8,1319025,131903312.0,1317],[20240709,5547.8,5548.0,5552.44,5548.0,5552.44,1579143,157915376.0,1318],[20240709,5552.44,5552.05,5555.44,5551.78,5555.17,1607437,160744640.0,1319],[20240709,5555.17,5555.61,5557.11,5555.41,5555.41,1789172,178918400.0,1320],[20240709,5555.41,5555.12,5555.8,5553.44,5555.8,2028527,202853952.0,1321],[20240709,5555.8,5555.67,5556.53,5554.44,5555.13,2338817,233882528.0,1322],[20240709,5555.13,5555.17,5557.35,5554.9,5557.35,1708893,170890432.0,1323],[20240709,5557.35,5557.66,5560.04,5557.47,5559.94,2489440,248945008.0,1324],[20240709,5559.94,5560.12,5560.25,5551.23,5551.23,2777377,277738816.0,1325],[20240709,5551.23,5551.61,5551.61,5547.23,5547.5,2058416,205842544.0,1326],[20240709,5547.5,5547.27,5547.68,5546.7,5547.61,1765072,176508368.0,1327],[20240709,5547.61,5547.86,5551.13,5547.86,5551.13,1736277,173628576.0,1328],[20240709,5551.13,5550.81,5551.3,5550.51,5551.3,1550750,155076000.0,1329],[20240709,5551.3,5551.08,5557.38,5551.08,5557.38,1868337,186834640.0,1330],[20240709,5557.38,5556.97,5564.87,5556.97,5564.83,2546032,254604192.0,1331],[20240709,5564.83,5564.91,5568.49,5564.46,5567.98,3169074,316908320.0,1332],[20240709,5567.98,5567.76,5569.58,5567.76,5568.42,2352001,235201136.0,1333],[20240709,5568.42,5567.93,5568.98,5567.56,5568.17,1825476,182548784.0,1334],[20240709,5568.17,5568.13,5571.86,5567.63,5571.38,1981036,198104592.0,1335],[20240709,5571.38,5571.71,5571.71,5567.09,5567.09,2312641,231265088.0,1336],[20240709,5567.09,5567.21,5568.1,5566.54,5568.1,1707930,170794048.0,1337],[20240709,5568.1,5568.48,5569.5,5567.68,5569.5,2195905,219591632.0,1338],[20240709,5569.5,5569.67,5573.29,5569.65,5573.29,2129233,212924352.0,1339],[20240709,5573.29,5572.77,5577.14,5572.73,5577.14,2540359,254036944.0,1340],[20240709,5577.14,5577.04,5584.27,5577.04,5583.86,2707314,270732512.0,1341],[20240709,5583.86,5584.29,5584.29,5580.48,5581.51,2399541,239955024.0,1342],[20240709,5581.51,5581.77,5583.18,5580.18,5583.18,3431336,343134624.0,1343],[20240709,5583.18,5583.92,5592.25,5583.92,5592.09,3498475,349848608.0,1344],[20240709,5592.09,5592.44,5598.18,5592.44,5598.18,3861092,386110112.0,1345],[20240709,5598.18,5597.94,5605.36,5597.94,5605.36,3575299,357531008.0,1346],[20240709,5605.36,5605.03,5605.97,5603.87,5605.57,3327046,332705664.0,1347],[20240709,5605.57,5605.77,5605.77,5603.75,5604.07,2549622,254963056.0,1348],[20240709,5604.07,5603.69,5603.75,5601.97,5601.97,2232893,223290256.0,1349],[20240709,5601.97,5601.72,5606.38,5601.72,5604.97,2901197,290120544.0,1350],[20240709,5604.97,5604.84,5610.13,5604.84,5609.62,2568872,256888208.0,1351],[20240709,5609.62,5610.05,5611.21,5609.15,5609.32,2584629,258463856.0,1352],[20240709,5609.32,5609.23,5612.24,5609.23,5612.06,1975209,197521952.0,1353],[20240709,5612.06,5612.17,5612.94,5611.08,5612.81,2156589,215659920.0,1354],[20240709,5612.81,5612.6,5612.95,5608.68,5608.68,2326051,232606160.0,1355],[20240709,5608.68,5608.24,5608.24,5604.77,5605.07,2100281,210029152.0,1356],[20240709,5605.07,5605.22,5610.51,5605.22,5609.89,1999469,199948000.0,1357],[20240709,5609.89,5610.41,5611.35,5608.84,5608.93,1786231,178624224.0,1358],[20240709,5608.93,5609.04,5609.11,5606.96,5606.96,1448888,144889872.0,1359],[20240709,5606.96,5607.63,5607.63,5603.86,5603.86,1738347,173835840.0,1400],[20240709,5603.86,5604.11,5613.11,5604.11,5612.35,3352341,335235424.0,1401],[20240709,5612.35,5612.47,5614.55,5612.45,5614.55,2213235,221324368.0,1402],[20240709,5614.55,5614.35,5615.88,5614.35,5615.26,1864859,186486960.0,1403],[20240709,5615.26,5615.33,5617.28,5615.2,5617.11,1850104,185011456.0,1404],[20240709,5617.11,5616.96,5617.15,5615.31,5615.82,2366597,236661040.0,1405],[20240709,5615.82,5616.46,5619.77,5616.46,5619.77,2084120,208412848.0,1406],[20240709,5619.77,5620.21,5620.92,5615.48,5616.09,2695740,269575168.0,1407],[20240709,5616.09,5616.5,5616.5,5614.72,5615.34,2027375,202738384.0,1408],[20240709,5615.34,5615.36,5618.31,5614.78,5617.38,2127989,212799872.0,1409],[20240709,5617.38,5617.08,5617.79,5616.78,5617.79,1842534,184254624.0,1410],[20240709,5617.79,5617.6,5618.36,5610.25,5610.25,2586601,258661312.0,1411],[20240709,5610.25,5610.1,5610.1,5609.05,5609.34,1943412,194342224.0,1412],[20240709,5609.34,5609.29,5610.77,5609.29,5610.15,1771546,177155488.0,1413],[20240709,5610.15,5609.85,5614.3,5609.85,5613.58,2088010,208801984.0,1414],[20240709,5613.58,5613.89,5614.23,5612.66,5612.73,1728510,172851696.0,1415],[20240709,5612.73,5612.88,5614.33,5612.47,5613.58,1588774,158878368.0,1416],[20240709,5613.58,5613.48,5614.38,5609.26,5609.26,1822076,182208976.0,1417],[20240709,5609.26,5609.61,5609.61,5604.86,5605.03,1936451,193646032.0,1418],[20240709,5605.03,5604.77,5607.49,5604.43,5607.49,2145146,214515376.0,1419],[20240709,5607.49,5606.73,5609.28,5606.73,5609.0,2192145,219215520.0,1420],[20240709,5609.0,5608.91,5610.16,5608.35,5609.85,2105521,210552928.0,1421],[20240709,5609.85,5609.42,5610.21,5609.26,5609.7,1715849,171585888.0,1422],[20240709,5609.7,5610.22,5610.43,5609.04,5609.3,1504986,150499728.0,1423],[20240709,5609.3,5609.57,5610.57,5609.08,5609.97,1695760,169577024.0,1424],[20240709,5609.97,5610.47,5610.71,5609.63,5610.33,1753926,175393520.0,1425],[20240709,5610.33,5610.38,5610.42,5607.82,5607.96,1914429,191444064.0,1426],[20240709,5607.96,5608.07,5610.82,5607.97,5610.48,2160245,216025520.0,1427],[20240709,5610.48,5610.76,5610.76,5609.99,5610.44,1386955,138696496.0,1428],[20240709,5610.44,5610.28,5610.9,5609.5,5609.62,1703562,170356896.0,1429],[20240709,5609.62,5609.14,5610.57,5609.14,5610.04,1604541,160454928.0,1430],[20240709,5610.04,5609.56,5613.25,5609.56,5612.93,1759433,175944416.0,1431],[20240709,5612.93,5613.2,5614.64,5613.2,5613.77,1896766,189677648.0,1432],[20240709,5613.77,5613.89,5614.62,5613.45,5614.04,1824352,182436112.0,1433],[20240709,5614.04,5614.02,5614.02,5612.25,5612.52,1570837,157084752.0,1434],[20240709,5612.52,5612.17,5612.46,5609.32,5609.32,1758053,175806688.0,1435],[20240709,5609.32,5609.01,5609.26,5604.57,5604.57,2211821,221183056.0,1436],[20240709,5604.57,5604.41,5605.2,5604.06,5604.65,1600630,160064256.0,1437],[20240709,5604.65,5604.71,5604.71,5603.43,5603.67,1565958,156597072.0,1438],[20240709,5603.67,5604.06,5604.06,5601.79,5602.01,1723409,172341952.0,1439],[20240709,5602.01,5602.18,5602.18,5600.52,5600.52,1784997,178500512.0,1440],[20240709,5600.52,5600.29,5600.29,5597.7,5598.18,2143106,214311776.0,1441],[20240709,5598.18,5597.55,5598.3,5596.39,5597.05,1864702,186471456.0,1442],[20240709,5597.05,5596.88,5597.33,5596.36,5596.36,1921018,192102672.0,1443],[20240709,5596.36,5596.46,5596.92,5596.01,5596.57,1731986,173199472.0,1444],[20240709,5596.57,5596.08,5597.56,5596.04,5597.3,2031926,203193616.0,1445],[20240709,5597.3,5597.03,5598.04,5596.71,5597.45,2236901,223690976.0,1446],[20240709,5597.45,5598.08,5599.11,5598.0,5598.38,2032191,203219872.0,1447],[20240709,5598.38,5598.66,5600.18,5598.64,5599.41,1935840,193585024.0,1448],[20240709,5599.41,5599.68,5600.12,5599.2,5599.95,2325875,232588528.0,1449],[20240709,5599.95,5599.23,5600.94,5599.22,5600.62,2215510,221552064.0,1450],[20240709,5600.62,5600.74,5601.26,5600.1,5600.96,2454977,245498576.0,1451],[20240709,5600.96,5601.07,5602.76,5600.4,5602.76,2165835,216584400.0,1452],[20240709,5602.76,5602.25,5603.72,5602.25,5603.72,2095760,209577296.0,1453],[20240709,5603.72,5603.6,5604.62,5603.6,5603.95,2500320,250032864.0,1454],[20240709,5603.95,5604.51,5605.41,5603.95,5605.11,2567026,256703584.0,1455],[20240709,5605.11,5604.29,5605.81,5604.28,5605.72,2944444,294445408.0,1456],[20240709,5605.72,5605.67,5608.11,5605.5,5608.11,3470051,347006208.0,1457],[20240709,5608.11,5608.18,5608.18,5608.18,5608.18,127016,12701695.0,1458],[20240709,5608.18,5608.18,5608.18,5608.18,5608.18,0,0.0,1459],[20240709,5608.18,5608.44,5608.44,5608.44,5608.44,6510484,651048384.0,1500],[20240710,5608.44,5590.55,5597.41,5584.33,5595.47,26012581,2601259264.0,931],[20240710,5595.47,5596.59,5610.12,5596.59,5610.12,9894780,989478848.0,932],[20240710,5610.12,5611.41,5614.27,5609.02,5612.66,9222852,922286272.0,933],[20240710,5612.66,5612.83,5614.38,5606.78,5606.78,7988974,798898432.0,934],[20240710,5606.78,5607.31,5609.48,5603.93,5607.32,7163246,716325568.0,935],[20240710,5607.32,5608.12,5613.86,5608.12,5613.47,7006433,700644288.0,936],[20240710,5613.47,5613.45,5614.88,5612.25,5612.67,7941422,794143104.0,937],[20240710,5612.67,5611.49,5612.67,5603.97,5604.45,6933405,693341504.0,938],[20240710,5604.45,5604.38,5615.61,5604.38,5615.61,6434385,643439680.0,939],[20240710,5615.61,5616.43,5623.0,5616.43,5623.0,6558120,655813120.0,940],[20240710,5623.0,5623.66,5631.37,5623.66,5630.34,6190626,619063616.0,941],[20240710,5630.34,5630.52,5631.66,5629.22,5629.68,5022921,502293056.0,942],[20240710,5629.68,5628.92,5630.28,5627.41,5630.0,5052474,505248320.0,943],[20240710,5630.0,5630.74,5635.04,5630.74,5633.84,4490694,449070400.0,944],[20240710,5633.84,5634.42,5634.97,5631.35,5631.35,4877451,487746240.0,945],[20240710,5631.35,5632.01,5642.6,5632.01,5642.6,5481862,548187264.0,946],[20240710,5642.6,5643.13,5643.13,5635.23,5636.47,6378569,637857856.0,947],[20240710,5636.47,5636.61,5640.88,5636.61,5639.8,5015355,501536672.0,948],[20240710,5639.8,5638.78,5640.25,5635.47,5636.03,5140720,514072992.0,949],[20240710,5636.03,5636.1,5639.94,5635.93,5636.98,4946789,494679840.0,950],[20240710,5636.98,5635.92,5638.0,5633.74,5637.77,4819989,481999904.0,951],[20240710,5637.77,5637.59,5638.59,5636.29,5638.59,4576342,457635328.0,952],[20240710,5638.59,5637.93,5639.98,5636.17,5638.08,5004550,500455968.0,953],[20240710,5638.08,5637.79,5637.79,5632.21,5632.67,4343056,434306624.0,954],[20240710,5632.67,5632.21,5634.5,5629.72,5629.72,5084351,508435872.0,955],[20240710,5629.72,5631.01,5640.32,5631.01,5640.32,6011512,601152064.0,956],[20240710,5640.32,5641.23,5647.63,5641.23,5644.02,5480323,548033024.0,957],[20240710,5644.02,5643.62,5643.64,5636.15,5636.33,3527828,352783776.0,958],[20240710,5636.33,5636.04,5640.37,5636.04,5639.36,3476612,347662240.0,959],[20240710,5639.36,5639.23,5641.47,5639.04,5639.15,3395313,339532480.0,1000],[20240710,5639.15,5639.52,5640.13,5637.35,5637.62,3955582,395559200.0,1001],[20240710,5637.62,5637.45,5640.2,5636.3,5640.2,3199746,319975712.0,1002],[20240710,5640.2,5640.5,5643.08,5640.15,5640.73,3105734,310574304.0,1003],[20240710,5640.73,5641.0,5642.71,5641.0,5642.48,2936705,293671552.0,1004],[20240710,5642.48,5642.59,5647.59,5642.59,5646.63,3395254,339526368.0,1005],[20240710,5646.63,5646.82,5649.45,5646.81,5649.45,3466001,346601280.0,1006],[20240710,5649.45,5649.51,5650.79,5646.56,5646.8,3323001,332301216.0,1007],[20240710,5646.8,5646.35,5649.61,5645.61,5648.89,2543361,254336992.0,1008],[20240710,5648.89,5648.96,5651.84,5648.96,5651.37,3333435,333344480.0,1009],[20240710,5651.37,5651.87,5652.48,5647.19,5647.19,2800921,280093152.0,1010],[20240710,5647.19,5646.5,5649.21,5645.5,5649.21,3104456,310446432.0,1011],[20240710,5649.21,5649.58,5649.58,5643.01,5643.83,2409044,240905392.0,1012],[20240710,5643.83,5643.89,5645.46,5642.24,5643.71,2375337,237534656.0,1013],[20240710,5643.71,5643.95,5646.57,5643.06,5646.11,2081990,208200128.0,1014],[20240710,5646.11,5645.88,5649.67,5645.28,5649.67,2683130,268313856.0,1015],[20240710,5649.67,5649.69,5650.9,5648.34,5649.56,2271076,227108416.0,1016],[20240710,5649.56,5649.03,5650.78,5646.81,5650.78,2674479,267448960.0,1017],[20240710,5650.78,5650.69,5652.88,5650.38,5651.91,2165572,216558048.0,1018],[20240710,5651.91,5651.88,5651.88,5650.74,5651.14,2188128,218813888.0,1019],[20240710,5651.14,5651.11,5651.11,5647.63,5647.63,1971992,197200160.0,1020],[20240710,5647.63,5647.39,5649.64,5646.08,5649.58,1943563,194357296.0,1021],[20240710,5649.58,5649.94,5652.77,5649.75,5652.56,2295325,229533344.0,1022],[20240710,5652.56,5652.97,5653.07,5649.35,5649.93,2108313,210832544.0,1023],[20240710,5649.93,5650.5,5653.16,5650.15,5652.88,1782375,178238416.0,1024],[20240710,5652.88,5652.63,5653.36,5652.07,5653.21,2465024,246503408.0,1025],[20240710,5653.21,5653.29,5653.29,5649.84,5649.93,2659093,265910560.0,1026],[20240710,5649.93,5650.62,5653.87,5649.6,5653.87,2231969,223197936.0,1027],[20240710,5653.87,5653.66,5653.66,5650.83,5651.93,2235195,223520656.0,1028],[20240710,5651.93,5652.02,5653.7,5651.23,5651.23,1987220,198723040.0,1029],[20240710,5651.23,5651.57,5652.3,5650.77,5651.79,1762097,176210608.0,1030],[20240710,5651.79,5651.26,5652.93,5649.03,5649.6,2114653,211466368.0,1031],[20240710,5649.6,5649.39,5650.09,5648.7,5649.54,1678298,167830848.0,1032],[20240710,5649.54,5650.18,5652.46,5648.63,5649.5,2211731,221174144.0,1033],[20240710,5649.5,5649.29,5650.86,5649.29,5650.36,1678862,167887168.0,1034],[20240710,5650.36,5650.9,5650.9,5645.94,5645.94,2355507,235551584.0,1035],[20240710,5645.94,5646.13,5646.13,5644.06,5644.33,1754413,175441792.0,1036],[20240710,5644.33,5644.35,5646.45,5643.56,5646.45,1488942,148895024.0,1037],[20240710,5646.45,5646.17,5647.23,5644.95,5644.95,1464265,146427392.0,1038],[20240710,5644.95,5644.65,5648.05,5644.55,5647.83,1693927,169393648.0,1039],[20240710,5647.83,5648.07,5648.19,5644.97,5646.23,1442457,144246672.0,1040],[20240710,5646.23,5646.37,5647.71,5646.37,5647.67,1897320,189732800.0,1041],[20240710,5647.67,5647.65,5648.91,5646.75,5646.75,1799820,179982832.0,1042],[20240710,5646.75,5646.45,5647.42,5646.04,5646.95,1229502,122951128.0,1043],[20240710,5646.95,5646.76,5648.28,5646.76,5648.28,1495960,149597056.0,1044],[20240710,5648.28,5648.53,5649.99,5647.61,5648.82,1255913,125592000.0,1045],[20240710,5648.82,5648.76,5650.48,5648.67,5650.45,1342413,134242256.0,1046],[20240710,5650.45,5650.78,5653.69,5650.78,5652.73,1626523,162653184.0,1047],[20240710,5652.73,5653.12,5654.07,5652.59,5653.86,1692325,169233472.0,1048],[20240710,5653.86,5653.38,5653.53,5652.08,5652.08,1453104,145311728.0,1049],[20240710,5652.08,5651.12,5651.12,5647.62,5647.62,1700387,170039632.0,1050],[20240710,5647.62,5647.88,5650.56,5647.88,5649.58,1647135,164714288.0,1051],[20240710,5649.58,5650.29,5651.89,5649.53,5649.53,1505628,150563776.0,1052],[20240710,5649.53,5649.9,5651.83,5649.55,5651.52,1407391,140740128.0,1053],[20240710,5651.52,5651.4,5652.2,5650.63,5650.63,1572049,157205840.0,1054],[20240710,5650.63,5650.74,5651.05,5649.95,5649.95,1381510,138151856.0,1055],[20240710,5649.95,5649.77,5649.96,5646.88,5646.88,1735407,173541600.0,1056],[20240710,5646.88,5646.42,5647.34,5644.62,5644.62,1518102,151811216.0,1057],[20240710,5644.62,5645.17,5645.17,5637.61,5637.61,2063896,206390720.0,1058],[20240710,5637.61,5637.83,5638.0,5635.36,5635.91,2021228,202123840.0,1059],[20240710,5635.91,5635.83,5637.18,5635.38,5636.08,1625600,162561024.0,1100],[20240710,5636.08,5636.47,5636.95,5634.46,5634.46,1620540,162055008.0,1101],[20240710,5634.46,5634.67,5634.67,5626.52,5626.54,2203620,220362912.0,1102],[20240710,5626.54,5626.57,5626.57,5624.7,5624.93,2102757,210276704.0,1103],[20240710,5624.93,5624.74,5624.74,5622.28,5622.48,2029557,202956544.0,1104],[20240710,5622.48,5623.09,5627.61,5623.01,5627.61,2003438,200344752.0,1105],[20240710,5627.61,5627.58,5629.71,5626.75,5626.75,1441712,144172096.0,1106],[20240710,5626.75,5627.1,5627.1,5625.56,5625.65,980403,98041408.0,1107],[20240710,5625.65,5625.9,5625.9,5624.55,5624.85,1206771,120678144.0,1108],[20240710,5624.85,5624.96,5625.0,5624.09,5624.09,1194659,119466912.0,1109],[20240710,5624.09,5623.98,5623.98,5622.22,5622.22,1533916,153392688.0,1110],[20240710,5622.22,5621.79,5621.79,5616.44,5616.44,1907082,190709344.0,1111],[20240710,5616.44,5616.59,5617.16,5614.9,5616.98,2163476,216348576.0,1112],[20240710,5616.98,5617.05,5617.58,5616.13,5616.6,1149859,114986728.0,1113],[20240710,5616.6,5616.31,5620.67,5616.31,5620.46,1086264,108627360.0,1114],[20240710,5620.46,5620.44,5620.53,5619.29,5619.72,800222,80023048.0,1115],[20240710,5619.72,5619.76,5620.87,5619.5,5620.87,875851,87586288.0,1116],[20240710,5620.87,5620.71,5620.71,5616.92,5617.28,1260543,126055224.0,1117],[20240710,5617.28,5617.42,5617.42,5615.63,5616.67,1167230,116724208.0,1118],[20240710,5616.67,5616.5,5622.96,5616.5,5622.96,1748594,174860368.0,1119],[20240710,5622.96,5623.7,5626.41,5623.7,5626.31,1272310,127231904.0,1120],[20240710,5626.31,5626.18,5628.27,5626.18,5628.12,961369,96137656.0,1121],[20240710,5628.12,5628.0,5629.49,5628.0,5628.85,992090,99210192.0,1122],[20240710,5628.85,5629.13,5630.19,5629.12,5629.89,1328427,132843824.0,1123],[20240710,5629.89,5629.91,5631.74,5629.91,5631.15,1030188,103019960.0,1124],[20240710,5631.15,5631.58,5635.95,5631.58,5635.77,1499991,149999968.0,1125],[20240710,5635.77,5635.63,5637.58,5633.19,5633.7,1478459,147846880.0,1126],[20240710,5633.7,5633.73,5637.46,5633.73,5637.46,859111,85911952.0,1127],[20240710,5637.46,5637.88,5638.66,5637.41,5637.85,1062716,106272656.0,1128],[20240710,5637.85,5637.8,5638.13,5635.54,5638.13,1122038,112204872.0,1129],[20240710,5638.13,5638.06,5639.29,5637.99,5638.48,867928,86793936.0,1130],[20240710,5638.48,5638.16,5640.34,5634.79,5640.34,3802255,380226336.0,1301],[20240710,5640.34,5640.25,5642.45,5638.56,5638.56,1529094,152910224.0,1302],[20240710,5638.56,5638.39,5640.07,5637.35,5639.31,1506960,150696880.0,1303],[20240710,5639.31,5639.27,5639.31,5637.46,5637.83,1325448,132545512.0,1304],[20240710,5637.83,5637.84,5640.82,5636.69,5640.82,1589968,158997728.0,1305],[20240710,5640.82,5640.76,5644.38,5640.76,5644.33,2551187,255119888.0,1306],[20240710,5644.33,5644.5,5644.52,5639.66,5639.89,1804964,180497424.0,1307],[20240710,5639.89,5640.3,5642.02,5639.63,5639.84,1583414,158342384.0,1308],[20240710,5639.84,5639.25,5639.5,5636.44,5636.44,1298527,129854016.0,1309],[20240710,5636.44,5636.12,5636.76,5635.81,5636.55,1053279,105328952.0,1310],[20240710,5636.55,5636.23,5636.23,5633.83,5634.45,1153650,115366040.0,1311],[20240710,5634.45,5633.97,5634.3,5633.04,5633.04,1361385,136139280.0,1312],[20240710,5633.04,5633.04,5633.38,5631.81,5631.87,1238093,123810136.0,1313],[20240710,5631.87,5631.54,5631.73,5629.75,5630.42,1214368,121437752.0,1314],[20240710,5630.42,5630.83,5637.96,5630.32,5637.43,1858191,185819968.0,1315],[20240710,5637.43,5638.53,5641.53,5638.53,5639.69,1738068,173807696.0,1316],[20240710,5639.69,5638.93,5639.26,5635.82,5635.82,1298914,129892488.0,1317],[20240710,5635.82,5636.22,5637.79,5635.0,5637.32,1474138,147415008.0,1318],[20240710,5637.32,5637.81,5637.81,5636.11,5636.41,1155126,115513688.0,1319],[20240710,5636.41,5636.43,5636.43,5630.98,5631.62,1303715,130372144.0,1320],[20240710,5631.62,5631.42,5633.27,5630.57,5633.27,1298590,129860096.0,1321],[20240710,5633.27,5633.11,5634.86,5633.11,5634.85,1200145,120015400.0,1322],[20240710,5634.85,5635.25,5636.69,5635.17,5636.51,972663,97267280.0,1323],[20240710,5636.51,5636.43,5637.05,5635.72,5636.77,1102678,110268776.0,1324],[20240710,5636.77,5637.0,5637.18,5635.78,5635.78,1156169,115617752.0,1325],[20240710,5635.78,5636.09,5636.09,5635.07,5635.07,786109,78612000.0,1326],[20240710,5635.07,5633.93,5634.76,5633.93,5634.04,893280,89329224.0,1327],[20240710,5634.04,5634.4,5634.77,5633.9,5634.09,1045029,104503784.0,1328],[20240710,5634.09,5634.27,5636.0,5634.27,5636.0,1176771,117678184.0,1329],[20240710,5636.0,5635.79,5636.62,5635.04,5635.32,1345676,134568480.0,1330],[20240710,5635.32,5635.45,5635.45,5633.96,5634.41,1000701,100071200.0,1331],[20240710,5634.41,5634.33,5641.33,5634.33,5641.21,1614447,161445584.0,1332],[20240710,5641.21,5641.78,5642.77,5640.72,5641.31,1814680,181468960.0,1333],[20240710,5641.31,5641.76,5642.59,5641.41,5641.41,1322149,132215816.0,1334],[20240710,5641.41,5641.48,5641.48,5636.93,5637.51,1507864,150787280.0,1335],[20240710,5637.51,5637.28,5637.28,5631.24,5631.24,1367625,136763248.0,1336],[20240710,5631.24,5631.1,5633.33,5631.08,5633.23,1416833,141683968.0,1337],[20240710,5633.23,5633.15,5634.68,5633.15,5634.68,1046254,104626288.0,1338],[20240710,5634.68,5634.22,5636.17,5634.04,5636.17,1095600,109561128.0,1339],[20240710,5636.17,5636.0,5638.94,5636.0,5638.35,1176124,117613328.0,1340],[20240710,5638.35,5638.51,5639.45,5638.19,5639.04,1003263,100327144.0,1341],[20240710,5639.04,5639.28,5639.28,5636.73,5637.2,1332793,133280520.0,1342],[20240710,5637.2,5637.19,5638.6,5637.15,5638.6,1348559,134856800.0,1343],[20240710,5638.6,5637.88,5638.65,5637.64,5637.96,1027386,102739712.0,1344],[20240710,5637.96,5638.06,5638.24,5635.57,5635.57,1427684,142769280.0,1345],[20240710,5635.57,5635.11,5635.69,5633.19,5633.81,1425453,142546208.0,1346],[20240710,5633.81,5633.7,5634.78,5633.67,5633.93,1209799,120980888.0,1347],[20240710,5633.93,5633.68,5633.68,5631.43,5631.81,1260382,126039056.0,1348],[20240710,5631.81,5631.56,5631.91,5630.4,5631.9,1217271,121727848.0,1349],[20240710,5631.9,5632.92,5632.92,5630.41,5630.41,1624414,162442544.0,1350],[20240710,5630.41,5630.61,5631.02,5628.44,5628.6,1576319,157632912.0,1351],[20240710,5628.6,5628.7,5628.7,5625.61,5625.78,1689509,168952000.0,1352],[20240710,5625.78,5625.38,5625.38,5624.04,5624.24,1218993,121900176.0,1353],[20240710,5624.24,5624.1,5624.63,5623.74,5624.33,1086984,108699216.0,1354],[20240710,5624.33,5624.13,5625.28,5624.01,5624.88,947294,94730464.0,1355],[20240710,5624.88,5624.85,5624.85,5622.05,5622.09,1108383,110839408.0,1356],[20240710,5622.09,5622.18,5622.18,5620.56,5621.34,1266524,126653568.0,1357],[20240710,5621.34,5621.39,5621.53,5620.54,5621.53,1268596,126860552.0,1358],[20240710,5621.53,5621.3,5623.51,5621.3,5622.03,1314560,131457056.0,1359],[20240710,5622.03,5622.04,5622.49,5621.22,5621.22,1060205,106021624.0,1400],[20240710,5621.22,5621.47,5626.32,5620.36,5626.16,1784362,178437072.0,1401],[20240710,5626.16,5626.05,5627.76,5625.02,5627.49,1423287,142329792.0,1402],[20240710,5627.49,5627.28,5627.83,5627.28,5627.51,1018853,101886176.0,1403],[20240710,5627.51,5627.45,5630.23,5627.45,5629.63,1265189,126519568.0,1404],[20240710,5629.63,5629.88,5631.87,5629.88,5631.12,1329665,132967504.0,1405],[20240710,5631.12,5631.06,5631.34,5627.13,5627.27,1435043,143505264.0,1406],[20240710,5627.27,5626.99,5628.59,5626.99,5627.94,977648,97765792.0,1407],[20240710,5627.94,5628.28,5629.0,5627.89,5628.47,1180938,118094808.0,1408],[20240710,5628.47,5628.36,5631.79,5628.33,5631.44,1137884,113789544.0,1409],[20240710,5631.44,5632.44,5632.98,5631.51,5632.07,964208,96421592.0,1410],[20240710,5632.07,5632.31,5632.65,5631.43,5631.99,896226,89623712.0,1411],[20240710,5631.99,5632.22,5632.22,5630.41,5631.25,1586177,158618688.0,1412],[20240710,5631.25,5631.11,5632.29,5630.82,5631.07,1094079,109408904.0,1413],[20240710,5631.07,5631.09,5631.6,5629.94,5629.94,1157779,115778760.0,1414],[20240710,5629.94,5629.95,5629.95,5625.25,5625.25,1628196,162820688.0,1415],[20240710,5625.25,5625.62,5626.57,5625.05,5625.3,1299778,129978736.0,1416],[20240710,5625.3,5625.44,5626.16,5624.92,5625.64,1172980,117298880.0,1417],[20240710,5625.64,5625.84,5626.35,5625.17,5626.1,976277,97628608.0,1418],[20240710,5626.1,5625.86,5627.74,5625.75,5626.87,1125761,112576864.0,1419],[20240710,5626.87,5626.98,5627.88,5624.99,5625.35,1129026,112903368.0,1420],[20240710,5625.35,5625.42,5625.77,5624.5,5624.85,1335947,133595752.0,1421],[20240710,5624.85,5624.58,5628.43,5624.03,5627.96,1529233,152924208.0,1422],[20240710,5627.96,5627.8,5628.34,5626.83,5626.83,1036585,103659568.0,1423],[20240710,5626.83,5626.87,5627.06,5625.61,5625.73,1094818,109482824.0,1424],[20240710,5625.73,5625.45,5625.45,5622.23,5622.23,1201883,120189368.0,1425],[20240710,5622.23,5621.82,5622.27,5619.91,5620.36,1405139,140514784.0,1426],[20240710,5620.36,5620.25,5623.6,5620.18,5623.3,1586868,158687968.0,1427],[20240710,5623.3,5622.97,5623.33,5621.2,5621.85,999691,99970104.0,1428],[20240710,5621.85,5621.62,5622.32,5620.92,5621.3,991963,99197328.0,1429],[20240710,5621.3,5620.42,5620.82,5619.96,5620.23,1093892,109390136.0,1430],[20240710,5620.23,5619.88,5623.07,5619.88,5622.44,1506609,150661888.0,1431],[20240710,5622.44,5622.1,5622.9,5620.51,5620.92,1358895,135890560.0,1432],[20240710,5620.92,5621.01,5621.16,5618.43,5619.06,1480933,148094416.0,1433],[20240710,5619.06,5618.34,5619.64,5617.92,5617.92,1248664,124867400.0,1434],[20240710,5617.92,5617.58,5617.58,5615.74,5615.74,1606900,160690960.0,1435],[20240710,5615.74,5615.11,5615.27,5612.94,5614.22,2045588,204559680.0,1436],[20240710,5614.22,5614.25,5614.25,5611.1,5611.1,1723396,172340480.0,1437],[20240710,5611.1,5610.8,5611.56,5610.15,5611.1,1807033,180704384.0,1438],[20240710,5611.1,5611.04,5612.63,5610.37,5610.37,1757928,175793760.0,1439],[20240710,5610.37,5610.19,5612.6,5609.99,5612.6,1888055,188806416.0,1440],[20240710,5612.6,5612.71,5614.01,5612.25,5612.25,1560929,156093952.0,1441],[20240710,5612.25,5612.04,5613.38,5611.65,5612.83,1883529,188354176.0,1442],[20240710,5612.83,5613.45,5613.45,5611.62,5611.62,1690050,169006144.0,1443],[20240710,5611.62,5611.37,5611.37,5608.65,5608.81,1904043,190405232.0,1444],[20240710,5608.81,5608.62,5611.71,5608.53,5611.34,1968842,196885360.0,1445],[20240710,5611.34,5610.7,5614.34,5610.7,5614.34,1998977,199898720.0,1446],[20240710,5614.34,5613.59,5616.75,5613.58,5616.64,1918432,191844336.0,1447],[20240710,5616.64,5616.88,5618.5,5616.77,5618.12,1960984,196099280.0,1448],[20240710,5618.12,5618.09,5620.35,5618.09,5619.91,2067145,206715472.0,1449],[20240710,5619.91,5619.47,5621.74,5619.15,5621.31,2446029,244603840.0,1450],[20240710,5621.31,5620.69,5621.04,5620.13,5620.44,1949330,194933776.0,1451],[20240710,5620.44,5619.43,5619.98,5618.17,5618.5,2161109,216112128.0,1452],[20240710,5618.5,5617.98,5620.26,5617.98,5620.06,1973485,197349632.0,1453],[20240710,5620.06,5619.55,5621.75,5619.55,5621.75,2269939,226994720.0,1454],[20240710,5621.75,5621.62,5622.02,5620.49,5621.86,2452054,245206688.0,1455],[20240710,5621.86,5621.28,5622.06,5620.05,5620.05,2560182,256019152.0,1456],[20240710,5620.05,5620.62,5621.75,5619.73,5620.98,3443654,344366336.0,1457],[20240710,5620.98,5620.77,5620.77,5620.77,5620.77,110911,11091124.0,1458],[20240710,5620.77,5620.77,5620.77,5620.77,5620.77,0,0.0,1459],[20240710,5620.77,5620.99,5620.99,5620.99,5620.99,5480241,548024128.0,1500],[20240711,5620.99,5681.05,5694.17,5660.06,5661.7,31813623,3181363456.0,931],[20240711,5661.7,5664.13,5664.13,5655.31,5655.31,10826225,1082623104.0,932],[20240711,5655.31,5656.35,5674.77,5655.67,5674.77,9105653,910566080.0,933],[20240711,5674.77,5676.34,5677.49,5668.07,5668.81,8346649,834665984.0,934],[20240711,5668.81,5669.17,5669.17,5662.43,5662.43,6561732,656174080.0,935],[20240711,5662.43,5661.87,5661.87,5657.34,5659.76,6052968,605297920.0,936],[20240711,5659.76,5659.46,5659.46,5656.52,5656.87,5853136,585314496.0,937],[20240711,5656.87,5658.02,5659.01,5654.59,5654.62,5060510,506051808.0,938],[20240711,5654.62,5654.87,5661.5,5654.87,5661.11,5243723,524373344.0,939],[20240711,5661.11,5661.37,5661.37,5652.12,5653.94,5247351,524735904.0,940],[20240711,5653.94,5653.33,5654.0,5644.47,5644.47,4606881,460689152.0,941],[20240711,5644.47,5644.47,5650.09,5644.47,5647.71,4504045,450405472.0,942],[20240711,5647.71,5647.91,5655.81,5646.81,5655.81,3821931,382194144.0,943],[20240711,5655.81,5656.51,5657.43,5653.66,5654.3,4875085,487509376.0,944],[20240711,5654.3,5655.11,5663.55,5655.11,5663.55,4569428,456943776.0,945],[20240711,5663.55,5663.1,5664.69,5661.06,5664.41,4960855,496086720.0,946],[20240711,5664.41,5664.65,5671.56,5663.88,5670.6,6693918,669392704.0,947],[20240711,5670.6,5671.08,5673.59,5671.08,5671.59,4906977,490698656.0,948],[20240711,5671.59,5672.18,5675.05,5669.17,5675.05,4486023,448603296.0,949],[20240711,5675.05,5675.3,5675.3,5672.05,5673.95,4422866,442287552.0,950],[20240711,5673.95,5675.65,5680.65,5675.65,5680.65,5867092,586710272.0,951],[20240711,5680.65,5680.43,5684.58,5680.43,5682.58,5488377,548838848.0,952],[20240711,5682.58,5681.96,5681.96,5677.46,5681.4,4397766,439777760.0,953],[20240711,5681.4,5680.61,5680.88,5679.18,5680.16,4536307,453631712.0,954],[20240711,5680.16,5680.4,5683.19,5680.37,5683.08,4274122,427413184.0,955],[20240711,5683.08,5683.83,5684.77,5683.11,5684.62,3753375,375338432.0,956],[20240711,5684.62,5684.88,5699.22,5684.88,5699.22,5513667,551367616.0,957],[20240711,5699.22,5699.8,5701.17,5698.7,5700.37,5595868,559587712.0,958],[20240711,5700.37,5700.59,5702.1,5699.88,5702.1,4921356,492136704.0,959],[20240711,5702.1,5701.99,5701.99,5694.09,5694.09,4135247,413525568.0,1000],[20240711,5694.09,5693.16,5694.91,5692.1,5693.78,5047105,504711232.0,1001],[20240711,5693.78,5693.66,5698.3,5693.66,5696.37,3957022,395703168.0,1002],[20240711,5696.37,5696.11,5703.5,5695.33,5703.3,4095139,409514880.0,1003],[20240711,5703.3,5703.48,5703.58,5701.95,5703.58,3918201,391820896.0,1004],[20240711,5703.58,5704.11,5705.74,5702.98,5704.95,3669627,366963936.0,1005],[20240711,5704.95,5706.39,5715.93,5706.39,5715.93,4503804,450381376.0,1006],[20240711,5715.93,5716.54,5722.42,5716.54,5721.12,5050279,505029024.0,1007],[20240711,5721.12,5720.32,5720.84,5717.67,5719.33,4885536,488554560.0,1008],[20240711,5719.33,5719.47,5725.23,5719.47,5723.78,5035429,503543840.0,1009],[20240711,5723.78,5724.17,5724.17,5714.86,5716.06,4344471,434448352.0,1010],[20240711,5716.06,5716.63,5722.47,5716.63,5721.93,4872290,487230016.0,1011],[20240711,5721.93,5721.85,5728.26,5721.7,5726.18,4414674,441468416.0,1012],[20240711,5726.18,5725.87,5727.25,5724.59,5726.28,3891157,389116608.0,1013],[20240711,5726.28,5725.88,5725.88,5722.09,5722.09,3986465,398647488.0,1014],[20240711,5722.09,5721.99,5728.69,5721.63,5728.54,4725710,472572000.0,1015],[20240711,5728.54,5729.94,5733.47,5729.94,5730.48,4900215,490022400.0,1016],[20240711,5730.48,5730.94,5730.94,5726.77,5726.77,3473245,347325216.0,1017],[20240711,5726.77,5726.53,5728.55,5725.31,5725.31,3543008,354301760.0,1018],[20240711,5725.31,5723.5,5723.5,5716.52,5716.68,3706015,370602208.0,1019],[20240711,5716.68,5715.55,5717.8,5713.44,5717.31,3352430,335243840.0,1020],[20240711,5717.31,5717.12,5718.16,5714.96,5718.05,2943876,294388640.0,1021],[20240711,5718.05,5718.23,5720.26,5716.9,5719.86,2672399,267240960.0,1022],[20240711,5719.86,5720.53,5720.53,5717.49,5718.08,2234633,223464208.0,1023],[20240711,5718.08,5717.77,5717.77,5715.99,5716.37,2571612,257162256.0,1024],[20240711,5716.37,5716.73,5716.73,5712.44,5712.44,2435395,243540560.0,1025],[20240711,5712.44,5712.11,5712.11,5705.93,5705.93,2958945,295895456.0,1026],[20240711,5705.93,5705.74,5707.95,5705.33,5707.68,2093793,209380288.0,1027],[20240711,5707.68,5707.88,5711.32,5707.87,5711.07,2049992,205000256.0,1028],[20240711,5711.07,5711.34,5712.32,5710.36,5711.05,1863359,186336864.0,1029],[20240711,5711.05,5710.37,5714.55,5710.37,5714.55,1921737,192174784.0,1030],[20240711,5714.55,5714.49,5718.73,5714.49,5717.12,3272699,327271072.0,1031],[20240711,5717.12,5717.5,5717.5,5714.15,5714.15,2817663,281767328.0,1032],[20240711,5714.15,5713.34,5714.68,5712.05,5714.37,2644440,264445104.0,1033],[20240711,5714.37,5714.57,5714.57,5710.17,5710.17,2494612,249462032.0,1034],[20240711,5710.17,5710.78,5710.78,5705.36,5705.36,2726455,272646560.0,1035],[20240711,5705.36,5705.07,5705.07,5701.01,5702.46,3406732,340674080.0,1036],[20240711,5702.46,5702.11,5703.83,5701.48,5701.48,2616878,261688816.0,1037],[20240711,5701.48,5701.85,5703.3,5701.34,5703.3,2687729,268773952.0,1038],[20240711,5703.3,5703.35,5705.91,5703.35,5705.52,2272467,227247888.0,1039],[20240711,5705.52,5705.29,5705.29,5702.25,5702.76,1951462,195147184.0,1040],[20240711,5702.76,5702.34,5702.36,5698.6,5698.92,2330386,233039792.0,1041],[20240711,5698.92,5698.47,5699.13,5697.09,5697.32,2265803,226581344.0,1042],[20240711,5697.32,5697.03,5697.8,5696.12,5696.78,2127006,212701472.0,1043],[20240711,5696.78,5697.42,5698.68,5696.94,5698.68,2131686,213169904.0,1044],[20240711,5698.68,5698.28,5700.29,5698.28,5699.82,2690613,269062304.0,1045],[20240711,5699.82,5699.8,5700.2,5695.5,5696.17,3067817,306782720.0,1046],[20240711,5696.17,5695.78,5699.28,5694.94,5697.53,3197680,319769088.0,1047],[20240711,5697.53,5697.22,5697.22,5694.4,5694.77,2368124,236813584.0,1048],[20240711,5694.77,5695.01,5695.01,5690.87,5691.22,2771820,277182624.0,1049],[20240711,5691.22,5690.58,5692.06,5690.08,5690.53,2890899,289090816.0,1050],[20240711,5690.53,5690.22,5690.7,5683.65,5683.65,3648183,364819104.0,1051],[20240711,5683.65,5683.33,5683.44,5674.88,5674.88,3909117,390912800.0,1052],[20240711,5674.88,5674.58,5674.58,5672.57,5673.15,3737719,373772768.0,1053],[20240711,5673.15,5673.03,5673.16,5668.25,5668.49,3028489,302849760.0,1054],[20240711,5668.49,5668.17,5668.17,5665.85,5665.85,3366543,336655168.0,1055],[20240711,5665.85,5665.58,5666.95,5664.35,5664.79,3610580,361059200.0,1056],[20240711,5664.79,5664.89,5669.22,5664.76,5669.22,3262436,326244640.0,1057],[20240711,5669.22,5669.28,5671.91,5669.08,5671.91,2776231,277624160.0,1058],[20240711,5671.91,5671.6,5672.32,5670.03,5670.03,2980216,298022624.0,1059],[20240711,5670.03,5669.53,5669.78,5668.87,5668.89,2233601,223361056.0,1100],[20240711,5668.89,5668.28,5668.28,5663.27,5663.27,3261346,326135680.0,1101],[20240711,5663.27,5663.17,5663.17,5659.45,5659.88,4084291,408430240.0,1102],[20240711,5659.88,5659.26,5661.06,5658.37,5660.67,3264410,326441984.0,1103],[20240711,5660.67,5660.67,5660.67,5657.24,5657.38,2593351,259336272.0,1104],[20240711,5657.38,5658.02,5658.02,5656.15,5657.45,2491014,249102368.0,1105],[20240711,5657.45,5658.16,5660.84,5657.3,5660.84,2916004,291601344.0,1106],[20240711,5660.84,5661.22,5663.78,5661.22,5663.66,2441784,244179280.0,1107],[20240711,5663.66,5663.82,5667.09,5663.82,5665.09,2084499,208450992.0,1108],[20240711,5665.09,5665.55,5667.08,5664.76,5666.95,1886868,188687824.0,1109],[20240711,5666.95,5667.14,5672.63,5667.14,5672.63,2484009,248401808.0,1110],[20240711,5672.63,5672.7,5673.18,5671.2,5672.38,2321798,232181056.0,1111],[20240711,5672.38,5671.88,5674.03,5671.88,5674.0,1978620,197863024.0,1112],[20240711,5674.0,5674.44,5674.97,5673.88,5674.05,2118912,211892224.0,1113],[20240711,5674.05,5673.74,5677.34,5673.14,5677.34,2271527,227153712.0,1114],[20240711,5677.34,5678.58,5680.69,5678.58,5680.69,2045480,204548848.0,1115],[20240711,5680.69,5680.56,5684.98,5680.56,5684.98,2068792,206880160.0,1116],[20240711,5684.98,5685.12,5688.61,5684.96,5688.61,2322304,232231344.0,1117],[20240711,5688.61,5688.41,5690.24,5688.41,5690.24,2110733,211074048.0,1118],[20240711,5690.24,5689.63,5690.77,5688.24,5690.6,1856968,185697888.0,1119],[20240711,5690.6,5690.64,5691.16,5687.87,5687.87,1610117,161012736.0,1120],[20240711,5687.87,5687.5,5690.47,5687.5,5689.73,1453864,145387360.0,1121],[20240711,5689.73,5690.18,5695.15,5689.97,5694.62,1716633,171664544.0,1122],[20240711,5694.62,5694.29,5695.62,5690.67,5691.4,1598880,159889056.0,1123],[20240711,5691.4,5690.44,5690.66,5684.13,5684.13,1621468,162147872.0,1124],[20240711,5684.13,5683.07,5683.28,5678.69,5678.71,1211193,121120240.0,1125],[20240711,5678.71,5678.49,5683.78,5678.49,5683.7,1254692,125470152.0,1126],[20240711,5683.7,5683.42,5683.79,5680.02,5680.58,1059459,105947416.0,1127],[20240711,5680.58,5680.46,5683.54,5680.46,5683.46,959870,95988072.0,1128],[20240711,5683.46,5683.35,5687.13,5683.35,5687.13,1142055,114206544.0,1129],[20240711,5687.13,5686.82,5687.74,5686.0,5687.51,1076504,107651352.0,1130],[20240711,5687.51,5689.08,5689.29,5686.97,5689.23,4193859,419386784.0,1301],[20240711,5689.23,5689.17,5690.82,5688.96,5690.79,2181748,218175728.0,1302],[20240711,5690.79,5690.24,5690.24,5683.41,5683.45,2051100,205111248.0,1303],[20240711,5683.45,5683.49,5684.59,5682.97,5684.08,1658324,165833312.0,1304],[20240711,5684.08,5683.49,5686.71,5683.49,5686.71,1764334,176434352.0,1305],[20240711,5686.71,5686.42,5687.22,5685.12,5687.22,1727370,172738192.0,1306],[20240711,5687.22,5687.09,5687.09,5684.92,5686.29,1590049,159005888.0,1307],[20240711,5686.29,5685.55,5691.68,5685.55,5691.68,1906240,190624768.0,1308],[20240711,5691.68,5691.97,5698.28,5691.97,5697.22,3104157,310416480.0,1309],[20240711,5697.22,5697.11,5697.11,5693.91,5694.42,2015571,201558208.0,1310],[20240711,5694.42,5694.67,5699.4,5694.13,5699.11,2351678,235168832.0,1311],[20240711,5699.11,5699.53,5699.83,5697.44,5698.74,2295354,229536432.0,1312],[20240711,5698.74,5698.9,5698.9,5695.99,5695.99,1863430,186344016.0,1313],[20240711,5695.99,5695.91,5696.01,5692.23,5692.82,1995738,199574864.0,1314],[20240711,5692.82,5692.77,5694.02,5692.3,5694.02,1716163,171617360.0,1315],[20240711,5694.02,5693.91,5696.2,5693.91,5695.16,1785894,178590256.0,1316],[20240711,5695.16,5694.85,5695.29,5693.34,5694.97,1477160,147716880.0,1317],[20240711,5694.97,5694.95,5694.95,5693.39,5693.39,1720938,172094896.0,1318],[20240711,5693.39,5692.57,5692.65,5685.78,5685.78,1892029,189203760.0,1319],[20240711,5685.78,5685.84,5685.84,5681.55,5681.55,1634896,163490656.0,1320],[20240711,5681.55,5681.7,5687.28,5681.7,5687.28,1638354,163836192.0,1321],[20240711,5687.28,5687.42,5688.87,5686.04,5688.87,1269464,126947120.0,1322],[20240711,5688.87,5688.59,5690.43,5688.36,5690.43,1248224,124823216.0,1323],[20240711,5690.43,5690.29,5691.93,5689.44,5691.93,1389301,138931184.0,1324],[20240711,5691.93,5691.99,5693.54,5691.99,5693.48,1326178,132618832.0,1325],[20240711,5693.48,5693.49,5695.3,5693.49,5695.27,1321000,132101072.0,1326],[20240711,5695.27,5695.07,5695.38,5694.43,5694.97,1191524,119153424.0,1327],[20240711,5694.97,5694.45,5695.46,5693.64,5694.0,1275809,127581688.0,1328],[20240711,5694.0,5694.32,5695.3,5693.75,5694.89,1129665,112967528.0,1329],[20240711,5694.89,5694.42,5694.42,5693.03,5693.68,1471831,147184128.0,1330],[20240711,5693.68,5693.28,5693.28,5688.36,5688.47,1813269,181327888.0,1331],[20240711,5688.47,5688.27,5688.97,5687.44,5688.91,1200793,120080224.0,1332],[20240711,5688.91,5688.5,5688.67,5686.97,5686.97,1246150,124615952.0,1333],[20240711,5686.97,5687.08,5687.08,5684.1,5684.3,1246242,124625160.0,1334],[20240711,5684.3,5684.24,5685.28,5682.47,5682.47,1399425,139943552.0,1335],[20240711,5682.47,5682.19,5682.92,5680.42,5680.47,1258889,125890144.0,1336],[20240711,5680.47,5680.22,5683.53,5679.99,5683.53,1220365,122037376.0,1337],[20240711,5683.53,5683.47,5684.28,5683.35,5683.35,1204967,120497624.0,1338],[20240711,5683.35,5683.76,5684.94,5682.59,5684.48,1439309,143931952.0,1339],[20240711,5684.48,5684.42,5685.93,5684.37,5685.09,1196838,119684848.0,1340],[20240711,5685.09,5685.42,5685.45,5684.57,5685.03,1108936,110894528.0,1341],[20240711,5685.03,5684.84,5684.84,5681.41,5681.41,1391496,139150864.0,1342],[20240711,5681.41,5681.63,5682.25,5680.65,5681.04,1259168,125917856.0,1343],[20240711,5681.04,5680.79,5680.81,5679.92,5679.92,1042021,104202808.0,1344],[20240711,5679.92,5680.27,5682.21,5679.99,5682.21,1525010,152502080.0,1345],[20240711,5682.21,5682.16,5682.51,5681.07,5681.07,1201818,120182880.0,1346],[20240711,5681.07,5681.57,5684.39,5681.53,5684.09,1318449,131845968.0,1347],[20240711,5684.09,5684.1,5687.19,5683.56,5684.98,1375600,137560800.0,1348],[20240711,5684.98,5685.26,5685.26,5678.41,5679.5,2148034,214804224.0,1349],[20240711,5679.5,5679.61,5680.95,5679.54,5680.65,1094920,109492960.0,1350],[20240711,5680.65,5681.35,5688.64,5681.35,5688.64,2080096,208010448.0,1351],[20240711,5688.64,5689.37,5693.56,5689.21,5693.56,1786019,178602800.0,1352],[20240711,5693.56,5693.59,5697.16,5693.21,5696.96,1942638,194264800.0,1353],[20240711,5696.96,5697.32,5697.83,5695.63,5696.01,1557159,155717216.0,1354],[20240711,5696.01,5695.38,5695.73,5694.34,5694.76,1500303,150031536.0,1355],[20240711,5694.76,5695.49,5697.69,5695.32,5697.69,1585850,158586144.0,1356],[20240711,5697.69,5697.25,5697.25,5695.13,5695.13,1252089,125209944.0,1357],[20240711,5695.13,5695.56,5696.26,5694.16,5696.26,1327768,132777920.0,1358],[20240711,5696.26,5696.0,5698.66,5696.0,5698.48,1474803,147481344.0,1359],[20240711,5698.48,5699.05,5700.88,5698.77,5700.74,1639600,163961088.0,1400],[20240711,5700.74,5700.61,5702.18,5699.15,5701.01,1881407,188141472.0,1401],[20240711,5701.01,5700.87,5704.77,5700.87,5704.57,2000438,200044896.0,1402],[20240711,5704.57,5704.8,5705.08,5702.58,5702.58,1654501,165451024.0,1403],[20240711,5702.58,5702.36,5702.36,5696.36,5696.36,2084482,208449120.0,1404],[20240711,5696.36,5696.48,5697.67,5696.17,5697.67,1161621,116163136.0,1405],[20240711,5697.67,5697.78,5699.53,5697.13,5698.8,1330536,133054552.0,1406],[20240711,5698.8,5699.08,5699.13,5697.08,5697.45,1423654,142366528.0,1407],[20240711,5697.45,5696.98,5697.76,5696.48,5697.1,1240736,124074600.0,1408],[20240711,5697.1,5697.15,5697.55,5696.42,5697.02,1299447,129945752.0,1409],[20240711,5697.02,5697.04,5697.43,5696.31,5697.11,1183127,118313600.0,1410],[20240711,5697.11,5696.89,5697.13,5695.46,5695.87,1019481,101948944.0,1411],[20240711,5695.87,5695.91,5696.82,5695.72,5696.75,1033057,103306408.0,1412],[20240711,5696.75,5696.78,5698.46,5696.78,5698.1,1246846,124685536.0,1413],[20240711,5698.1,5698.23,5699.08,5697.83,5699.08,1172926,117293352.0,1414],[20240711,5699.08,5699.07,5699.08,5696.61,5696.7,1466545,146655536.0,1415],[20240711,5696.7,5696.98,5697.22,5694.69,5694.69,1522173,152218496.0,1416],[20240711,5694.69,5694.47,5695.45,5693.93,5693.93,1311630,131163960.0,1417],[20240711,5693.93,5694.41,5694.59,5693.4,5694.25,1128258,112826736.0,1418],[20240711,5694.25,5694.16,5694.57,5693.57,5694.22,1125926,112593632.0,1419],[20240711,5694.22,5694.44,5697.14,5694.44,5696.41,1477645,147765456.0,1420],[20240711,5696.41,5696.08,5697.66,5696.08,5697.66,1819063,181907360.0,1421],[20240711,5697.66,5697.88,5698.82,5697.68,5698.21,1299744,129975336.0,1422],[20240711,5698.21,5698.65,5698.82,5697.57,5698.25,1433054,143306400.0,1423],[20240711,5698.25,5698.01,5698.45,5697.32,5698.15,1495854,149586384.0,1424],[20240711,5698.15,5698.03,5698.46,5697.25,5698.19,1354188,135419792.0,1425],[20240711,5698.19,5697.22,5698.65,5697.22,5697.74,1221709,122171688.0,1426],[20240711,5697.74,5697.83,5698.99,5697.53,5698.6,1254483,125449296.0,1427],[20240711,5698.6,5698.52,5700.03,5698.34,5700.03,1369640,136964976.0,1428],[20240711,5700.03,5698.78,5700.22,5698.78,5699.58,1513584,151359408.0,1429],[20240711,5699.58,5699.16,5699.77,5698.58,5699.37,1727083,172709504.0,1430],[20240711,5699.37,5699.27,5702.58,5699.27,5702.58,2227685,222769568.0,1431],[20240711,5702.58,5701.91,5702.82,5701.77,5701.77,1718731,171874240.0,1432],[20240711,5701.77,5701.81,5701.81,5696.57,5697.58,2323926,232393648.0,1433],[20240711,5697.58,5697.49,5698.84,5697.24,5698.29,1890219,189022976.0,1434],[20240711,5698.29,5697.37,5697.77,5696.41,5696.41,1541800,154180912.0,1435],[20240711,5696.41,5696.53,5697.18,5696.35,5696.71,1666896,166690496.0,1436],[20240711,5696.71,5696.77,5697.82,5696.77,5696.92,1575030,157504016.0,1437],[20240711,5696.92,5697.1,5697.1,5695.47,5695.55,1644415,164442320.0,1438],[20240711,5695.55,5695.72,5696.76,5695.58,5696.76,1630174,163018384.0,1439],[20240711,5696.76,5695.81,5697.67,5695.81,5697.67,1628401,162841088.0,1440],[20240711,5697.67,5697.15,5697.92,5696.97,5697.64,1708101,170811072.0,1441],[20240711,5697.64,5697.27,5697.78,5696.77,5697.59,1625436,162544784.0,1442],[20240711,5697.59,5696.84,5699.05,5696.84,5698.83,1844349,184435776.0,1443],[20240711,5698.83,5698.86,5699.96,5698.39,5699.77,2131276,213128448.0,1444],[20240711,5699.77,5698.97,5699.04,5697.56,5698.11,2138021,213802912.0,1445],[20240711,5698.11,5697.59,5700.07,5697.59,5700.07,2541481,254149008.0,1446],[20240711,5700.07,5699.16,5700.78,5699.06,5700.62,2301956,230196384.0,1447],[20240711,5700.62,5699.85,5701.1,5699.85,5700.63,2448881,244888976.0,1448],[20240711,5700.63,5700.75,5701.14,5699.81,5699.81,2141977,214198784.0,1449],[20240711,5699.81,5700.07,5701.6,5699.61,5700.94,2225963,222597376.0,1450],[20240711,5700.94,5701.26,5702.34,5701.21,5701.87,2325847,232585568.0,1451],[20240711,5701.87,5701.97,5703.42,5701.95,5702.54,2768109,276811936.0,1452],[20240711,5702.54,5702.42,5704.06,5702.42,5703.07,2528875,252888656.0,1453],[20240711,5703.07,5703.51,5704.25,5702.67,5703.79,3123166,312317440.0,1454],[20240711,5703.79,5703.85,5704.61,5703.42,5704.51,3600787,360079648.0,1455],[20240711,5704.51,5704.79,5704.91,5704.11,5704.65,3455629,345563840.0,1456],[20240711,5704.65,5705.02,5705.9,5704.68,5705.9,3932967,393297696.0,1457],[20240711,5705.9,5706.2,5706.2,5706.2,5706.2,121371,12137158.0,1458],[20240711,5706.2,5706.2,5706.2,5706.2,5706.2,0,0.0,1459],[20240711,5706.2,5705.79,5705.79,5705.79,5705.79,6857158,685715904.0,1500],[20240712,5705.79,5673.8,5676.06,5666.63,5672.62,27181350,2718136320.0,931],[20240712,5672.62,5672.86,5672.86,5666.56,5670.96,9622161,962217024.0,932],[20240712,5670.96,5673.08,5682.14,5670.43,5680.31,7966327,796633792.0,933],[20240712,5680.31,5680.83,5687.39,5679.47,5687.39,7534065,753407488.0,934],[20240712,5687.39,5687.68,5687.9,5684.47,5684.47,7338241,733824896.0,935],[20240712,5684.47,5683.69,5687.59,5683.02,5684.4,6856778,685678784.0,936],[20240712,5684.4,5682.03,5682.19,5677.84,5679.84,7357471,735747968.0,937],[20240712,5679.84,5679.59,5679.8,5675.79,5675.79,5962973,596298240.0,938],[20240712,5675.79,5675.62,5678.46,5674.68,5677.44,7292659,729266944.0,939],[20240712,5677.44,5677.9,5678.54,5677.41,5678.26,4914305,491431552.0,940],[20240712,5678.26,5678.76,5679.88,5675.91,5676.65,5694417,569442880.0,941],[20240712,5676.65,5676.57,5678.43,5675.91,5676.3,5235585,523559680.0,942],[20240712,5676.3,5676.59,5678.62,5675.88,5678.25,4633516,463352480.0,943],[20240712,5678.25,5678.32,5681.77,5677.84,5679.49,4248458,424846848.0,944],[20240712,5679.49,5679.39,5679.39,5673.57,5673.82,5232568,523257856.0,945],[20240712,5673.82,5673.82,5681.25,5673.42,5681.25,4655513,465552288.0,946],[20240712,5681.25,5680.27,5680.58,5678.41,5680.23,4097144,409715424.0,947],[20240712,5680.23,5680.38,5680.91,5678.31,5678.32,3867204,386721344.0,948],[20240712,5678.32,5677.72,5677.72,5673.51,5673.51,3796611,379662272.0,949],[20240712,5673.51,5673.48,5679.17,5672.9,5679.17,4272613,427262112.0,950],[20240712,5679.17,5678.54,5678.54,5672.87,5674.01,4112314,411232288.0,951],[20240712,5674.01,5673.79,5675.34,5673.44,5674.8,3582881,358289024.0,952],[20240712,5674.8,5675.0,5683.19,5675.0,5682.46,4528054,452806144.0,953],[20240712,5682.46,5683.12,5687.43,5683.02,5683.58,4534510,453452096.0,954],[20240712,5683.58,5683.96,5686.87,5683.96,5685.79,3747136,374714560.0,955],[20240712,5685.79,5685.87,5688.04,5685.23,5688.04,3995658,399566944.0,956],[20240712,5688.04,5688.08,5689.02,5685.17,5686.84,3443303,344331200.0,957],[20240712,5686.84,5686.68,5688.62,5686.68,5687.35,3211586,321159488.0,958],[20240712,5687.35,5687.55,5689.14,5685.6,5686.96,3656234,365624576.0,959],[20240712,5686.96,5686.46,5687.5,5685.5,5685.82,3553381,355339040.0,1000],[20240712,5685.82,5686.07,5686.07,5680.59,5680.59,3788221,378822912.0,1001],[20240712,5680.59,5680.5,5682.97,5679.1,5682.23,3437417,343742688.0,1002],[20240712,5682.23,5681.99,5681.99,5679.79,5680.91,2769411,276941952.0,1003],[20240712,5680.91,5680.71,5682.83,5679.99,5682.83,2694533,269454304.0,1004],[20240712,5682.83,5682.92,5685.25,5682.92,5683.26,2799819,279982848.0,1005],[20240712,5683.26,5682.74,5685.56,5682.74,5684.79,2642793,264280336.0,1006],[20240712,5684.79,5684.82,5685.12,5683.22,5684.65,2019797,201980656.0,1007],[20240712,5684.65,5684.46,5687.11,5683.86,5686.83,2243228,224323600.0,1008],[20240712,5686.83,5687.42,5690.82,5687.41,5690.23,2584077,258408640.0,1009],[20240712,5690.23,5690.29,5693.85,5690.26,5693.75,2668012,266802160.0,1010],[20240712,5693.75,5693.84,5694.6,5691.65,5692.6,2277808,227781824.0,1011],[20240712,5692.6,5693.01,5695.51,5693.01,5695.51,2550227,255023744.0,1012],[20240712,5695.51,5695.24,5695.24,5691.29,5692.73,2043908,204391632.0,1013],[20240712,5692.73,5693.06,5694.73,5692.7,5694.73,2572152,257216272.0,1014],[20240712,5694.73,5694.96,5695.86,5693.54,5695.09,2244227,224423664.0,1015],[20240712,5695.09,5695.3,5695.36,5693.51,5694.64,2373709,237371760.0,1016],[20240712,5694.64,5694.3,5694.3,5692.95,5693.8,2045144,204515280.0,1017],[20240712,5693.8,5693.88,5697.25,5693.73,5696.9,2009674,200968352.0,1018],[20240712,5696.9,5696.75,5696.75,5693.86,5693.86,1667095,166710640.0,1019],[20240712,5693.86,5695.07,5699.16,5695.07,5699.03,2494432,249444080.0,1020],[20240712,5699.03,5699.39,5699.39,5696.61,5697.48,3047621,304763200.0,1021],[20240712,5697.48,5697.31,5697.31,5695.66,5696.17,1926193,192620560.0,1022],[20240712,5696.17,5695.75,5695.75,5693.89,5693.89,1932780,193278800.0,1023],[20240712,5693.89,5693.27,5693.33,5691.2,5692.52,1728502,172851216.0,1024],[20240712,5692.52,5692.53,5694.48,5691.14,5694.48,2482610,248261968.0,1025],[20240712,5694.48,5693.68,5694.58,5690.96,5693.3,2029658,202966736.0,1026],[20240712,5693.3,5694.06,5694.21,5689.34,5689.34,2520801,252081104.0,1027],[20240712,5689.34,5689.77,5692.17,5689.24,5691.32,2726934,272694464.0,1028],[20240712,5691.32,5691.26,5692.08,5687.46,5687.46,2205084,220509248.0,1029],[20240712,5687.46,5687.25,5690.24,5687.25,5689.22,1790877,179088528.0,1030],[20240712,5689.22,5689.56,5695.06,5689.56,5692.32,2340924,234093232.0,1031],[20240712,5692.32,5691.28,5693.48,5691.28,5692.31,1656915,165692112.0,1032],[20240712,5692.31,5691.79,5692.27,5689.8,5690.19,1434864,143487104.0,1033],[20240712,5690.19,5689.65,5689.65,5686.23,5686.24,1649083,164909216.0,1034],[20240712,5686.24,5685.73,5685.73,5684.08,5685.4,1695836,169584800.0,1035],[20240712,5685.4,5685.47,5685.77,5684.41,5685.29,1616148,161615968.0,1036],[20240712,5685.29,5684.68,5685.96,5683.55,5683.55,1492383,149239088.0,1037],[20240712,5683.55,5682.77,5683.82,5682.66,5682.81,2278854,227886304.0,1038],[20240712,5682.81,5683.16,5687.77,5683.16,5686.86,2048194,204820256.0,1039],[20240712,5686.86,5686.92,5687.96,5686.92,5687.96,1423486,142349616.0,1040],[20240712,5687.96,5687.83,5690.22,5687.51,5689.97,1721372,172138096.0,1041],[20240712,5689.97,5689.5,5691.8,5689.25,5691.24,1677023,167703344.0,1042],[20240712,5691.24,5691.29,5692.1,5691.04,5691.79,1872653,187266240.0,1043],[20240712,5691.79,5691.63,5694.62,5691.63,5694.42,2249463,224947152.0,1044],[20240712,5694.42,5694.12,5695.31,5694.04,5695.31,1617338,161735024.0,1045],[20240712,5695.31,5695.1,5696.74,5694.36,5696.74,1717576,171758624.0,1046],[20240712,5696.74,5697.33,5700.84,5697.14,5699.81,2666683,266669392.0,1047],[20240712,5699.81,5699.91,5700.95,5697.56,5697.56,2553450,255346016.0,1048],[20240712,5697.56,5697.17,5697.79,5695.98,5696.7,1975909,197592064.0,1049],[20240712,5696.7,5696.07,5696.16,5694.5,5695.38,1942211,194222208.0,1050],[20240712,5695.38,5694.75,5694.92,5693.06,5693.32,2279661,227967168.0,1051],[20240712,5693.32,5693.67,5694.85,5693.6,5694.55,1760122,176013056.0,1052],[20240712,5694.55,5693.74,5693.74,5688.12,5688.38,1596704,159671632.0,1053],[20240712,5688.38,5688.02,5689.7,5686.07,5689.7,1838892,183890144.0,1054],[20240712,5689.7,5689.27,5692.51,5689.27,5692.44,1522799,152280944.0,1055],[20240712,5692.44,5691.7,5692.08,5690.23,5690.63,1101377,110138520.0,1056],[20240712,5690.63,5690.98,5691.63,5690.01,5690.51,1408797,140880944.0,1057],[20240712,5690.51,5690.4,5691.41,5688.67,5688.67,1280130,128014072.0,1058],[20240712,5688.67,5688.91,5688.91,5686.35,5686.42,1199575,119958496.0,1059],[20240712,5686.42,5686.27,5688.82,5686.27,5688.53,1465351,146536080.0,1100],[20240712,5688.53,5688.48,5690.08,5688.19,5690.08,1066640,106665104.0,1101],[20240712,5690.08,5689.82,5693.61,5689.82,5693.24,1514764,151477664.0,1102],[20240712,5693.24,5693.35,5693.52,5692.32,5693.24,1335345,133535360.0,1103],[20240712,5693.24,5693.14,5694.78,5692.73,5694.69,1531174,153118176.0,1104],[20240712,5694.69,5694.06,5694.26,5693.12,5693.39,1183219,118322928.0,1105],[20240712,5693.39,5693.72,5694.16,5693.13,5693.97,1461674,146168352.0,1106],[20240712,5693.97,5693.6,5693.6,5691.17,5691.39,1137570,113758120.0,1107],[20240712,5691.39,5691.46,5692.63,5690.22,5690.33,1046733,104674224.0,1108],[20240712,5690.33,5690.1,5692.14,5689.7,5691.66,1070623,107063168.0,1109],[20240712,5691.66,5691.57,5692.99,5691.57,5692.99,1201834,120184608.0,1110],[20240712,5692.99,5692.77,5693.31,5691.42,5693.31,1100612,110062096.0,1111],[20240712,5693.31,5692.92,5692.92,5689.26,5689.26,1504527,150453728.0,1112],[20240712,5689.26,5689.58,5689.92,5688.5,5688.55,1072432,107244096.0,1113],[20240712,5688.55,5688.92,5689.15,5687.9,5688.8,896997,89700568.0,1114],[20240712,5688.8,5688.31,5689.06,5688.0,5688.25,1010277,101028512.0,1115],[20240712,5688.25,5688.13,5688.47,5687.06,5687.53,965844,96585568.0,1116],[20240712,5687.53,5687.9,5689.95,5686.78,5689.95,1054727,105473808.0,1117],[20240712,5689.95,5689.8,5689.97,5688.77,5688.92,872582,87259128.0,1118],[20240712,5688.92,5689.37,5689.97,5689.05,5689.19,1002076,100208752.0,1119],[20240712,5689.19,5689.61,5689.93,5688.68,5688.68,1026478,102649000.0,1120],[20240712,5688.68,5688.57,5689.28,5688.22,5688.45,942122,94213200.0,1121],[20240712,5688.45,5688.48,5689.6,5687.1,5687.1,972796,97280352.0,1122],[20240712,5687.1,5686.89,5687.29,5684.28,5685.01,1333473,133348320.0,1123],[20240712,5685.01,5684.91,5688.0,5684.91,5687.55,932465,93247304.0,1124],[20240712,5687.55,5687.25,5687.98,5686.43,5687.14,749624,74963504.0,1125],[20240712,5687.14,5687.39,5687.43,5684.31,5685.0,899361,89937144.0,1126],[20240712,5685.0,5684.72,5685.26,5682.98,5683.34,1068242,106825192.0,1127],[20240712,5683.34,5683.17,5684.15,5683.17,5683.83,852714,85272464.0,1128],[20240712,5683.83,5683.9,5684.05,5682.71,5683.68,749630,74963984.0,1129],[20240712,5683.68,5684.23,5684.23,5682.68,5683.11,1146474,114648448.0,1130],[20240712,5683.11,5682.93,5689.37,5682.26,5688.54,3340543,334055360.0,1301],[20240712,5688.54,5688.61,5692.15,5687.92,5692.15,1869220,186923088.0,1302],[20240712,5692.15,5690.6,5690.71,5688.36,5690.37,1546837,154684736.0,1303],[20240712,5690.37,5689.54,5692.5,5689.54,5692.38,1578464,157847440.0,1304],[20240712,5692.38,5692.18,5694.56,5689.42,5691.0,1817356,181736688.0,1305],[20240712,5691.0,5690.5,5690.8,5688.72,5689.01,1174466,117447840.0,1306],[20240712,5689.01,5689.45,5695.06,5689.13,5694.52,1473803,147381168.0,1307],[20240712,5694.52,5693.71,5695.84,5693.67,5695.26,1371895,137190512.0,1308],[20240712,5695.26,5694.95,5695.07,5691.87,5693.04,1439697,143970784.0,1309],[20240712,5693.04,5692.89,5697.86,5692.89,5697.78,2057606,205762016.0,1310],[20240712,5697.78,5697.93,5698.86,5696.4,5697.29,1608690,160870144.0,1311],[20240712,5697.29,5697.58,5700.08,5696.3,5699.19,2068507,206851616.0,1312],[20240712,5699.19,5699.17,5701.43,5698.15,5698.27,1605800,160581088.0,1313],[20240712,5698.27,5697.62,5697.93,5692.49,5694.2,1505635,150564464.0,1314],[20240712,5694.2,5693.33,5694.74,5692.83,5694.74,1174393,117440096.0,1315],[20240712,5694.74,5694.31,5694.31,5690.09,5691.01,1921164,192117376.0,1316],[20240712,5691.01,5691.3,5692.03,5689.63,5690.08,1607787,160779568.0,1317],[20240712,5690.08,5689.78,5691.37,5689.78,5690.92,1288736,128874560.0,1318],[20240712,5690.92,5690.9,5693.11,5690.68,5692.79,1059115,105912320.0,1319],[20240712,5692.79,5692.23,5694.08,5692.22,5692.76,1395798,139580624.0,1320],[20240712,5692.76,5692.38,5692.76,5691.55,5692.62,1477556,147756592.0,1321],[20240712,5692.62,5692.56,5693.59,5691.22,5693.59,1762809,176281872.0,1322],[20240712,5693.59,5694.16,5695.52,5693.9,5695.41,1198004,119801552.0,1323],[20240712,5695.41,5695.55,5696.45,5695.55,5696.29,1201846,120185656.0,1324],[20240712,5696.29,5696.85,5696.85,5694.52,5694.95,1228405,122841496.0,1325],[20240712,5694.95,5694.35,5695.08,5693.99,5694.72,1065744,106575632.0,1326],[20240712,5694.72,5694.79,5694.99,5694.02,5694.26,1085415,108542272.0,1327],[20240712,5694.26,5694.43,5696.28,5694.06,5696.21,1111120,111113016.0,1328],[20240712,5696.21,5696.32,5698.29,5696.32,5697.74,1160119,116012808.0,1329],[20240712,5697.74,5697.33,5698.27,5696.66,5697.83,1045847,104585520.0,1330],[20240712,5697.83,5698.23,5701.16,5698.23,5701.16,1530774,153078144.0,1331],[20240712,5701.16,5700.41,5700.75,5696.71,5697.09,1741830,174183792.0,1332],[20240712,5697.09,5697.19,5698.84,5697.19,5698.81,1357206,135721376.0,1333],[20240712,5698.81,5699.03,5699.38,5698.03,5698.95,1407028,140703712.0,1334],[20240712,5698.95,5698.96,5699.55,5698.47,5699.5,1346899,134690944.0,1335],[20240712,5699.5,5699.19,5700.42,5697.37,5697.84,1588522,158853024.0,1336],[20240712,5697.84,5697.69,5700.43,5697.69,5700.43,1320358,132036808.0,1337],[20240712,5700.43,5700.42,5700.8,5698.27,5699.57,1421495,142150640.0,1338],[20240712,5699.57,5699.4,5702.94,5699.4,5702.7,1381289,138129968.0,1339],[20240712,5702.7,5703.17,5706.3,5702.75,5705.6,1899756,189976576.0,1340],[20240712,5705.6,5706.02,5707.18,5704.88,5707.18,1348929,134893936.0,1341],[20240712,5707.18,5706.86,5709.23,5706.86,5708.89,1853166,185317776.0,1342],[20240712,5708.89,5707.98,5708.98,5706.86,5708.61,1423719,142372656.0,1343],[20240712,5708.61,5708.39,5709.16,5707.1,5707.69,1273459,127346904.0,1344],[20240712,5707.69,5707.62,5710.64,5707.62,5710.64,1315585,131559544.0,1345],[20240712,5710.64,5710.76,5712.44,5710.04,5710.57,1978400,197840784.0,1346],[20240712,5710.57,5710.38,5711.12,5709.57,5710.16,1555571,155558224.0,1347],[20240712,5710.16,5711.02,5712.98,5710.64,5712.98,1208699,120870896.0,1348],[20240712,5712.98,5713.89,5715.38,5713.89,5715.08,2118687,211869616.0,1349],[20240712,5715.08,5714.82,5716.22,5713.88,5715.81,1253457,125346672.0,1350],[20240712,5715.81,5716.56,5719.36,5716.03,5718.49,1875676,187568544.0,1351],[20240712,5718.49,5718.85,5719.39,5716.09,5716.78,1736814,173682464.0,1352],[20240712,5716.78,5716.81,5717.03,5716.12,5716.57,1366048,136605648.0,1353],[20240712,5716.57,5716.55,5721.24,5716.52,5721.03,1806285,180629456.0,1354],[20240712,5721.03,5721.16,5721.19,5719.36,5720.59,1261368,126137768.0,1355],[20240712,5720.59,5720.36,5720.4,5715.71,5715.71,1512628,151263824.0,1356],[20240712,5715.71,5715.78,5716.1,5714.09,5714.57,1101429,110143736.0,1357],[20240712,5714.57,5714.74,5714.74,5712.05,5712.69,1528992,152900096.0,1358],[20240712,5712.69,5712.38,5715.62,5712.38,5715.13,2234805,223481280.0,1359],[20240712,5715.13,5715.42,5718.88,5715.27,5718.29,2301410,230142032.0,1400],[20240712,5718.29,5717.15,5717.15,5714.49,5715.11,2071408,207141808.0,1401],[20240712,5715.11,5714.73,5716.33,5714.17,5714.17,1630236,163024704.0,1402],[20240712,5714.17,5714.47,5714.96,5711.93,5711.93,1804449,180445904.0,1403],[20240712,5711.93,5712.24,5712.24,5709.93,5710.66,2432650,243265888.0,1404],[20240712,5710.66,5710.52,5713.08,5709.54,5712.62,1656791,165680048.0,1405],[20240712,5712.62,5713.19,5714.13,5713.04,5713.99,1238889,123890040.0,1406],[20240712,5713.99,5713.97,5715.21,5713.47,5714.33,1314711,131472000.0,1407],[20240712,5714.33,5714.15,5715.5,5713.96,5715.5,1213533,121354496.0,1408],[20240712,5715.5,5715.5,5720.14,5715.5,5720.14,1962998,196300656.0,1409],[20240712,5720.14,5720.9,5723.7,5720.9,5722.67,1883493,188350432.0,1410],[20240712,5722.67,5722.48,5723.08,5722.01,5722.92,1476609,147661776.0,1411],[20240712,5722.92,5722.64,5723.22,5721.46,5722.46,1436407,143641760.0,1412],[20240712,5722.46,5722.63,5725.13,5722.63,5724.49,1599395,159940512.0,1413],[20240712,5724.49,5724.35,5725.02,5723.81,5724.13,1886557,188656768.0,1414],[20240712,5724.13,5724.18,5724.18,5721.3,5722.01,1440119,144012720.0,1415],[20240712,5722.01,5721.32,5722.13,5721.03,5721.78,1153443,115345200.0,1416],[20240712,5721.78,5721.8,5726.78,5721.66,5726.78,2018005,201801552.0,1417],[20240712,5726.78,5726.66,5730.67,5726.43,5730.05,2159792,215980096.0,1418],[20240712,5730.05,5730.21,5730.21,5727.4,5728.23,1827295,182730656.0,1419],[20240712,5728.23,5728.2,5728.2,5723.0,5723.64,1489248,148925936.0,1420],[20240712,5723.64,5723.03,5723.65,5721.83,5722.58,1302631,130263888.0,1421],[20240712,5722.58,5722.34,5724.11,5721.78,5722.66,1321462,132147104.0,1422],[20240712,5722.66,5722.55,5723.6,5721.53,5722.71,1531641,153164992.0,1423],[20240712,5722.71,5722.51,5723.09,5721.85,5722.9,1251875,125188440.0,1424],[20240712,5722.9,5723.29,5723.83,5722.62,5723.83,1397887,139789632.0,1425],[20240712,5723.83,5723.14,5723.5,5720.97,5721.57,1674349,167435888.0,1426],[20240712,5721.57,5721.44,5722.13,5720.72,5721.29,1742757,174276864.0,1427],[20240712,5721.29,5720.41,5720.8,5718.65,5718.87,1633214,163322624.0,1428],[20240712,5718.87,5718.44,5718.44,5716.03,5716.19,1666653,166666416.0,1429],[20240712,5716.19,5716.0,5717.79,5715.81,5717.79,1377796,137780528.0,1430],[20240712,5717.79,5717.02,5720.96,5717.02,5720.96,1860970,186098192.0,1431],[20240712,5720.96,5720.4,5720.4,5717.92,5718.71,1489276,148928720.0,1432],[20240712,5718.71,5718.74,5719.18,5718.35,5719.02,1353754,135376544.0,1433],[20240712,5719.02,5718.7,5718.91,5717.95,5718.83,1317482,131749096.0,1434],[20240712,5718.83,5718.53,5719.21,5717.59,5717.59,1869540,186954944.0,1435],[20240712,5717.59,5718.09,5718.09,5716.98,5718.07,1578721,157873184.0,1436],[20240712,5718.07,5718.47,5719.02,5717.77,5718.45,1797845,179785424.0,1437],[20240712,5718.45,5719.19,5720.21,5718.65,5718.79,2057659,205766640.0,1438],[20240712,5718.79,5718.95,5719.43,5718.39,5719.43,1766092,176610096.0,1439],[20240712,5719.43,5720.17,5722.88,5720.17,5722.21,2346104,234611488.0,1440],[20240712,5722.21,5721.87,5722.41,5720.09,5720.6,1819178,181918656.0,1441],[20240712,5720.6,5720.11,5720.51,5719.51,5719.88,1514517,151452928.0,1442],[20240712,5719.88,5719.16,5719.42,5717.93,5718.32,1783336,178334560.0,1443],[20240712,5718.32,5717.87,5718.04,5713.79,5713.85,2391245,239125120.0,1444],[20240712,5713.85,5713.48,5713.48,5711.72,5711.72,1879755,187976528.0,1445],[20240712,5711.72,5711.95,5712.34,5711.02,5711.8,2183113,218312352.0,1446],[20240712,5711.8,5710.98,5711.8,5710.49,5710.59,2185601,218560976.0,1447],[20240712,5710.59,5710.56,5712.39,5710.18,5712.34,1967133,196714208.0,1448],[20240712,5712.34,5712.2,5712.42,5711.81,5711.81,2034066,203407648.0,1449],[20240712,5711.81,5712.03,5714.1,5711.85,5714.1,2110594,211060528.0,1450],[20240712,5714.1,5713.68,5714.55,5713.22,5713.24,2117253,211726448.0,1451],[20240712,5713.24,5713.08,5713.97,5712.66,5713.31,2437580,243758960.0,1452],[20240712,5713.31,5713.44,5714.44,5713.2,5714.12,2213959,221396752.0,1453],[20240712,5714.12,5714.87,5716.2,5714.26,5715.64,2886054,288606400.0,1454],[20240712,5715.64,5716.2,5716.68,5715.54,5716.14,2892633,289264224.0,1455],[20240712,5716.14,5715.89,5716.88,5715.51,5716.09,3148602,314861408.0,1456],[20240712,5716.09,5716.3,5717.95,5716.0,5717.95,3441706,344171648.0,1457],[20240712,5717.95,5717.52,5717.52,5717.52,5717.52,83339,8333994.5,1458],[20240712,5717.52,5717.52,5717.52,5717.52,5717.52,0,0.0,1459],[20240712,5717.52,5712.24,5712.24,5712.24,5712.24,7596391,759639168.0,1500],[20240715,5712.24,5704.0,5706.85,5699.03,5703.79,24278034,2427804672.0,931],[20240715,5703.79,5702.31,5702.31,5698.21,5699.97,9847255,984726400.0,932],[20240715,5699.97,5702.79,5702.83,5694.76,5695.17,8343663,834367296.0,933],[20240715,5695.17,5696.62,5697.5,5692.5,5694.26,8314035,831404480.0,934],[20240715,5694.26,5694.3,5694.72,5689.4,5689.4,7252547,725255872.0,935],[20240715,5689.4,5687.65,5692.44,5687.16,5691.5,6749104,674911360.0,936],[20240715,5691.5,5691.01,5692.61,5688.6,5691.99,5941941,594194944.0,937],[20240715,5691.99,5692.4,5694.74,5690.39,5694.03,5908796,590880448.0,938],[20240715,5694.03,5694.21,5696.29,5694.21,5694.99,5549940,554994944.0,939],[20240715,5694.99,5695.16,5699.32,5695.16,5698.66,5551383,555139520.0,940],[20240715,5698.66,5698.69,5698.69,5691.71,5697.76,5650637,565064704.0,941],[20240715,5697.76,5698.79,5699.7,5694.16,5694.16,4710809,471082176.0,942],[20240715,5694.16,5694.04,5696.92,5693.81,5696.03,4399890,439990048.0,943],[20240715,5696.03,5696.44,5700.18,5696.44,5696.48,3881579,388158816.0,944],[20240715,5696.48,5697.32,5697.89,5693.55,5693.55,4756994,475700160.0,945],[20240715,5693.55,5693.18,5693.18,5683.54,5683.91,4702449,470246144.0,946],[20240715,5683.91,5685.07,5690.14,5685.07,5687.49,4724973,472498272.0,947],[20240715,5687.49,5687.86,5699.86,5687.86,5697.01,3988835,398884384.0,948],[20240715,5697.01,5697.02,5697.02,5694.71,5696.4,3101534,310154304.0,949],[20240715,5696.4,5696.35,5700.45,5696.35,5697.82,3525260,352526816.0,950],[20240715,5697.82,5698.06,5700.22,5696.4,5699.19,3511718,351172800.0,951],[20240715,5699.19,5699.05,5702.87,5697.41,5701.85,3375661,337567168.0,952],[20240715,5701.85,5702.09,5706.84,5701.86,5706.51,2893638,289364928.0,953],[20240715,5706.51,5706.27,5706.75,5703.83,5706.75,2739354,273936448.0,954],[20240715,5706.75,5706.03,5706.74,5702.19,5702.96,3455037,345504704.0,955],[20240715,5702.96,5702.81,5702.89,5700.56,5702.89,2922267,292227712.0,956],[20240715,5702.89,5702.53,5703.62,5700.53,5700.96,2389073,238908400.0,957],[20240715,5700.96,5700.03,5704.45,5700.03,5704.34,2805590,280560160.0,958],[20240715,5704.34,5703.24,5704.25,5700.75,5701.55,3190927,319093632.0,959],[20240715,5701.55,5700.58,5702.58,5700.42,5701.37,2142454,214246416.0,1000],[20240715,5701.37,5701.3,5705.82,5701.3,5705.82,3016851,301685984.0,1001],[20240715,5705.82,5706.32,5708.71,5706.23,5707.99,3097135,309714432.0,1002],[20240715,5707.99,5708.12,5709.2,5702.69,5703.38,3250314,325032608.0,1003],[20240715,5703.38,5703.46,5703.46,5700.77,5703.3,2680938,268094816.0,1004],[20240715,5703.3,5703.08,5703.86,5700.47,5703.62,3185533,318554240.0,1005],[20240715,5703.62,5704.96,5704.96,5703.08,5703.58,2499638,249964816.0,1006],[20240715,5703.58,5702.94,5706.04,5702.25,5705.19,2189106,218911440.0,1007],[20240715,5705.19,5703.65,5703.65,5700.32,5700.32,2755555,275556768.0,1008],[20240715,5700.32,5700.08,5700.08,5695.12,5695.64,2757073,275708352.0,1009],[20240715,5695.64,5695.75,5696.51,5692.81,5692.81,2650487,265049600.0,1010],[20240715,5692.81,5692.94,5692.94,5688.92,5688.92,2205563,220557088.0,1011],[20240715,5688.92,5689.08,5690.54,5688.06,5688.36,2560507,256051760.0,1012],[20240715,5688.36,5688.11,5688.11,5685.74,5688.04,2839439,283944832.0,1013],[20240715,5688.04,5688.21,5689.83,5688.21,5689.39,2480095,248010672.0,1014],[20240715,5689.39,5689.64,5690.17,5688.88,5689.33,2154354,215436304.0,1015],[20240715,5689.33,5689.53,5689.78,5686.29,5686.77,2793169,279317888.0,1016],[20240715,5686.77,5686.6,5686.7,5683.33,5683.46,2457652,245766208.0,1017],[20240715,5683.46,5683.69,5684.72,5680.58,5684.72,2901917,290192800.0,1018],[20240715,5684.72,5684.09,5684.62,5681.25,5682.27,1678885,167889456.0,1019],[20240715,5682.27,5682.54,5684.9,5682.08,5682.87,1632672,163268368.0,1020],[20240715,5682.87,5682.72,5684.01,5682.72,5683.72,1838945,183895392.0,1021],[20240715,5683.72,5683.58,5686.47,5683.58,5685.94,1701583,170159296.0,1022],[20240715,5685.94,5685.6,5686.37,5684.33,5685.84,1945462,194547488.0,1023],[20240715,5685.84,5685.96,5685.96,5683.43,5683.83,1507259,150726912.0,1024],[20240715,5683.83,5684.09,5684.09,5679.72,5679.72,1883888,188389664.0,1025],[20240715,5679.72,5680.23,5680.23,5677.95,5678.17,1917449,191746160.0,1026],[20240715,5678.17,5678.4,5681.71,5678.4,5681.66,2021518,202153040.0,1027],[20240715,5681.66,5682.26,5682.26,5680.47,5680.47,1389661,138966928.0,1028],[20240715,5680.47,5681.24,5681.31,5678.52,5679.2,1314066,131407512.0,1029],[20240715,5679.2,5679.49,5679.68,5678.45,5678.96,1406841,140685056.0,1030],[20240715,5678.96,5679.19,5684.33,5678.92,5684.33,1794760,179477024.0,1031],[20240715,5684.33,5684.34,5685.41,5683.67,5684.92,1342110,134212056.0,1032],[20240715,5684.92,5684.47,5686.53,5684.47,5684.85,1414182,141419328.0,1033],[20240715,5684.85,5685.06,5685.82,5681.91,5682.62,1343932,134394000.0,1034],[20240715,5682.62,5682.66,5687.53,5682.66,5687.52,1387968,138797808.0,1035],[20240715,5687.52,5687.57,5687.99,5686.65,5687.0,1208886,120889448.0,1036],[20240715,5687.0,5686.85,5689.63,5685.91,5689.6,1199458,119946680.0,1037],[20240715,5689.6,5689.8,5691.81,5689.35,5691.45,1477005,147701728.0,1038],[20240715,5691.45,5691.13,5691.3,5690.04,5690.72,1437752,143776272.0,1039],[20240715,5690.72,5690.65,5694.6,5690.65,5692.94,2000223,200023392.0,1040],[20240715,5692.94,5692.99,5696.41,5692.99,5696.41,1807017,180702608.0,1041],[20240715,5696.41,5696.06,5696.14,5692.4,5693.77,1661171,166118080.0,1042],[20240715,5693.77,5693.66,5695.34,5693.66,5694.61,1824723,182473264.0,1043],[20240715,5694.61,5694.59,5694.59,5691.08,5692.0,1763764,176377584.0,1044],[20240715,5692.0,5691.61,5692.87,5690.17,5690.29,1627483,162749056.0,1045],[20240715,5690.29,5690.33,5695.95,5690.02,5695.95,1999800,199980960.0,1046],[20240715,5695.95,5695.96,5696.45,5694.44,5694.44,1724403,172441392.0,1047],[20240715,5694.44,5694.46,5698.23,5694.46,5698.23,1917511,191752160.0,1048],[20240715,5698.23,5698.57,5701.77,5698.57,5701.77,2512008,251202032.0,1049],[20240715,5701.77,5701.84,5701.84,5697.8,5698.8,1791693,179170048.0,1050],[20240715,5698.8,5698.21,5699.67,5697.6,5699.07,1650229,165023776.0,1051],[20240715,5699.07,5699.11,5699.82,5698.77,5699.77,1251293,125130256.0,1052],[20240715,5699.77,5700.0,5702.07,5700.0,5702.07,1216046,121605488.0,1053],[20240715,5702.07,5702.56,5705.28,5702.45,5705.28,1747607,174761776.0,1054],[20240715,5705.28,5706.75,5707.96,5705.67,5705.67,2125550,212555904.0,1055],[20240715,5705.67,5706.2,5707.54,5705.12,5705.21,1750427,175043744.0,1056],[20240715,5705.21,5705.14,5705.14,5700.79,5702.97,1756937,175694592.0,1057],[20240715,5702.97,5703.12,5704.01,5702.56,5704.01,1423123,142313056.0,1058],[20240715,5704.01,5703.86,5703.86,5700.83,5702.36,1741296,174130416.0,1059],[20240715,5702.36,5701.79,5703.71,5701.79,5703.01,1517289,151729680.0,1100],[20240715,5703.01,5703.13,5703.13,5698.77,5698.78,1626519,162652800.0,1101],[20240715,5698.78,5698.48,5700.38,5698.48,5699.3,1217604,121761256.0,1102],[20240715,5699.3,5698.71,5698.8,5697.15,5698.25,1499224,149923408.0,1103],[20240715,5698.25,5698.18,5700.5,5698.18,5699.79,1185503,118551168.0,1104],[20240715,5699.79,5699.85,5700.49,5698.9,5699.2,1097126,109713360.0,1105],[20240715,5699.2,5699.17,5699.17,5695.1,5695.1,1226701,122671104.0,1106],[20240715,5695.1,5695.05,5695.05,5693.27,5693.64,950315,95032464.0,1107],[20240715,5693.64,5694.28,5697.39,5694.01,5696.73,1069946,106995616.0,1108],[20240715,5696.73,5696.97,5698.52,5696.82,5698.52,851942,85195152.0,1109],[20240715,5698.52,5698.58,5701.48,5698.58,5701.05,932149,93215736.0,1110],[20240715,5701.05,5700.81,5701.04,5699.02,5699.14,1011013,101102120.0,1111],[20240715,5699.14,5699.35,5699.61,5698.64,5699.58,906081,90608984.0,1112],[20240715,5699.58,5699.26,5700.38,5698.96,5699.36,1219772,121978352.0,1113],[20240715,5699.36,5699.0,5699.0,5694.94,5695.18,1407710,140771840.0,1114],[20240715,5695.18,5695.01,5695.2,5693.67,5693.67,1022437,102244488.0,1115],[20240715,5693.67,5693.9,5694.38,5692.85,5693.12,999927,99993752.0,1116],[20240715,5693.12,5692.94,5693.48,5691.29,5691.29,1052441,105245312.0,1117],[20240715,5691.29,5690.98,5700.97,5690.98,5700.97,1705731,170574000.0,1118],[20240715,5700.97,5700.58,5703.1,5700.58,5702.02,1111939,111194800.0,1119],[20240715,5702.02,5702.04,5703.53,5701.43,5703.41,1029462,102947248.0,1120],[20240715,5703.41,5702.86,5706.14,5702.86,5703.87,1203871,120388024.0,1121],[20240715,5703.87,5703.75,5705.22,5703.75,5704.94,1059546,105955384.0,1122],[20240715,5704.94,5705.15,5707.41,5704.54,5707.06,1044963,104497600.0,1123],[20240715,5707.06,5706.81,5706.81,5705.49,5706.07,1017958,101796920.0,1124],[20240715,5706.07,5707.0,5707.0,5701.83,5703.6,1353867,135387936.0,1125],[20240715,5703.6,5703.63,5703.86,5700.33,5700.75,940565,94057400.0,1126],[20240715,5700.75,5700.96,5702.63,5700.96,5702.2,726088,72609776.0,1127],[20240715,5702.2,5702.04,5702.19,5699.04,5699.26,755426,75543328.0,1128],[20240715,5699.26,5699.5,5701.52,5699.5,5701.17,638943,63895264.0,1129],[20240715,5701.17,5701.14,5702.69,5701.11,5702.57,820462,82047176.0,1130],[20240715,5702.57,5702.35,5702.9,5698.78,5700.78,3385093,338510368.0,1301],[20240715,5700.78,5700.98,5704.5,5700.56,5703.85,1261913,126192272.0,1302],[20240715,5703.85,5704.01,5704.01,5700.4,5703.06,1170127,117013712.0,1303],[20240715,5703.06,5702.98,5704.27,5701.59,5704.27,1147099,114710536.0,1304],[20240715,5704.27,5704.03,5704.62,5701.41,5702.35,1307402,130741280.0,1305],[20240715,5702.35,5702.99,5705.02,5702.28,5702.28,1371606,137161536.0,1306],[20240715,5702.28,5702.0,5704.5,5700.35,5702.61,1036058,103606856.0,1307],[20240715,5702.61,5702.37,5702.37,5699.3,5701.24,1559785,155979664.0,1308],[20240715,5701.24,5701.07,5701.3,5698.18,5700.76,1287847,128785696.0,1309],[20240715,5700.76,5701.63,5701.63,5698.49,5700.02,956266,95627664.0,1310],[20240715,5700.02,5700.1,5700.4,5698.69,5699.65,972407,97241728.0,1311],[20240715,5699.65,5699.85,5700.25,5697.93,5698.83,998859,99886536.0,1312],[20240715,5698.83,5698.26,5700.17,5697.25,5699.18,964797,96480832.0,1313],[20240715,5699.18,5699.15,5699.43,5696.36,5696.9,828195,82820224.0,1314],[20240715,5696.9,5696.65,5696.65,5693.75,5695.67,1065079,106508960.0,1315],[20240715,5695.67,5695.18,5695.18,5693.29,5693.3,781766,78177592.0,1316],[20240715,5693.3,5692.8,5694.68,5692.8,5693.84,914226,91423520.0,1317],[20240715,5693.84,5694.52,5694.52,5693.45,5693.45,757117,75712664.0,1318],[20240715,5693.45,5693.07,5694.57,5692.92,5693.25,716642,71665072.0,1319],[20240715,5693.25,5693.34,5693.72,5692.52,5692.82,778139,77814712.0,1320],[20240715,5692.82,5692.89,5692.89,5691.59,5691.68,932733,93274160.0,1321],[20240715,5691.68,5692.15,5695.18,5691.62,5694.05,1084705,108471592.0,1322],[20240715,5694.05,5694.42,5694.42,5693.02,5693.55,632559,63256816.0,1323],[20240715,5693.55,5693.25,5693.75,5692.65,5693.13,679997,68000640.0,1324],[20240715,5693.13,5692.67,5694.35,5692.58,5693.96,719204,71921336.0,1325],[20240715,5693.96,5693.99,5695.75,5692.9,5695.4,846154,84616448.0,1326],[20240715,5695.4,5695.17,5696.66,5695.17,5696.27,788142,78815416.0,1327],[20240715,5696.27,5696.62,5697.23,5695.58,5697.14,750181,75019128.0,1328],[20240715,5697.14,5697.07,5697.07,5695.77,5696.3,802242,80224992.0,1329],[20240715,5696.3,5696.45,5698.7,5696.02,5698.63,870767,87077536.0,1330],[20240715,5698.63,5697.83,5697.96,5696.78,5696.96,885653,88566096.0,1331],[20240715,5696.96,5696.47,5696.47,5693.98,5694.15,867175,86718416.0,1332],[20240715,5694.15,5694.58,5694.58,5691.27,5691.97,1121491,112149928.0,1333],[20240715,5691.97,5691.22,5694.96,5691.1,5694.88,1092458,109246760.0,1334],[20240715,5694.88,5694.69,5695.97,5694.42,5695.75,711271,71128192.0,1335],[20240715,5695.75,5696.11,5696.56,5695.48,5695.56,658324,65833412.0,1336],[20240715,5695.56,5695.74,5698.15,5695.74,5698.15,807064,80707312.0,1337],[20240715,5698.15,5698.29,5701.14,5698.0,5700.95,1350967,135097568.0,1338],[20240715,5700.95,5700.71,5701.16,5698.09,5698.41,1024563,102457160.0,1339],[20240715,5698.41,5698.44,5699.17,5698.12,5698.71,759430,75943976.0,1340],[20240715,5698.71,5698.56,5700.33,5698.25,5700.33,939810,93982016.0,1341],[20240715,5700.33,5700.19,5700.19,5696.62,5696.71,981388,98140016.0,1342],[20240715,5696.71,5696.69,5697.95,5696.47,5697.95,914536,91454352.0,1343],[20240715,5697.95,5697.83,5699.54,5697.83,5699.06,760256,76026456.0,1344],[20240715,5699.06,5698.71,5699.62,5698.71,5698.72,781349,78136040.0,1345],[20240715,5698.72,5699.08,5699.35,5698.45,5699.35,874662,87467272.0,1346],[20240715,5699.35,5699.25,5699.25,5697.61,5697.9,1091972,109198312.0,1347],[20240715,5697.9,5697.88,5698.06,5697.16,5697.29,880885,88089544.0,1348],[20240715,5697.29,5696.98,5697.7,5696.35,5697.1,885973,88598144.0,1349],[20240715,5697.1,5696.71,5697.44,5696.71,5697.43,771775,77178416.0,1350],[20240715,5697.43,5696.9,5696.9,5696.1,5696.15,947257,94726496.0,1351],[20240715,5696.15,5696.1,5696.69,5695.94,5696.34,952838,95284816.0,1352],[20240715,5696.34,5696.0,5696.58,5694.87,5695.98,769974,76998496.0,1353],[20240715,5695.98,5695.9,5696.06,5694.23,5694.73,913638,91364632.0,1354],[20240715,5694.73,5694.12,5694.87,5693.89,5694.44,806645,80665672.0,1355],[20240715,5694.44,5694.8,5694.8,5693.73,5693.73,774999,77500880.0,1356],[20240715,5693.73,5694.08,5695.39,5694.03,5694.03,969721,96972944.0,1357],[20240715,5694.03,5694.07,5694.35,5693.75,5694.09,747111,74712032.0,1358],[20240715,5694.09,5694.34,5694.71,5693.82,5693.88,707458,70746592.0,1359],[20240715,5693.88,5694.62,5695.34,5693.91,5694.35,931477,93148624.0,1400],[20240715,5694.35,5694.17,5694.18,5691.1,5691.46,1028384,102839504.0,1401],[20240715,5691.46,5691.15,5691.74,5690.38,5690.38,1533878,153388704.0,1402],[20240715,5690.38,5690.09,5690.67,5689.57,5690.28,1070622,107063376.0,1403],[20240715,5690.28,5690.19,5690.19,5688.32,5688.5,1034840,103485056.0,1404],[20240715,5688.5,5688.54,5688.54,5685.8,5685.8,1088369,108837768.0,1405],[20240715,5685.8,5685.64,5688.85,5684.06,5688.85,2061035,206104752.0,1406],[20240715,5688.85,5688.8,5695.44,5688.8,5693.48,2038557,203856624.0,1407],[20240715,5693.48,5693.38,5694.46,5693.1,5693.9,802078,80208680.0,1408],[20240715,5693.9,5694.63,5696.3,5693.75,5694.36,943284,94329608.0,1409],[20240715,5694.36,5695.25,5696.53,5694.71,5696.07,859726,85973688.0,1410],[20240715,5696.07,5696.19,5699.62,5696.19,5697.44,1195610,119562120.0,1411],[20240715,5697.44,5697.56,5700.0,5697.56,5699.22,908537,90854656.0,1412],[20240715,5699.22,5699.87,5699.87,5697.78,5698.21,817890,81789856.0,1413],[20240715,5698.21,5697.99,5699.31,5697.54,5697.54,784042,78405200.0,1414],[20240715,5697.54,5698.22,5698.61,5696.94,5697.12,1102249,110225776.0,1415],[20240715,5697.12,5697.2,5697.2,5695.58,5695.58,934086,93409848.0,1416],[20240715,5695.58,5695.35,5695.83,5694.75,5694.75,865968,86597688.0,1417],[20240715,5694.75,5695.01,5695.01,5690.89,5691.94,1213239,121325080.0,1418],[20240715,5691.94,5692.16,5694.31,5691.82,5694.07,981979,98198744.0,1419],[20240715,5694.07,5693.67,5694.29,5691.67,5692.15,864945,86495488.0,1420],[20240715,5692.15,5692.31,5693.54,5691.91,5692.51,1084063,108407328.0,1421],[20240715,5692.51,5691.99,5692.41,5691.35,5691.73,1099132,109914064.0,1422],[20240715,5691.73,5691.73,5691.76,5690.24,5690.46,881327,88133712.0,1423],[20240715,5690.46,5690.33,5690.67,5689.39,5689.69,1094865,109487448.0,1424],[20240715,5689.69,5690.39,5694.82,5690.35,5694.74,1524897,152490768.0,1425],[20240715,5694.74,5694.66,5695.19,5694.0,5694.78,1038277,103828688.0,1426],[20240715,5694.78,5694.54,5694.66,5690.5,5690.5,1310830,131084040.0,1427],[20240715,5690.5,5690.68,5690.68,5687.89,5689.12,1275779,127578928.0,1428],[20240715,5689.12,5689.24,5689.74,5687.77,5687.99,1143425,114343416.0,1429],[20240715,5687.99,5687.18,5687.64,5686.77,5686.9,1249268,124927792.0,1430],[20240715,5686.9,5686.91,5688.69,5686.91,5688.11,1236632,123664536.0,1431],[20240715,5688.11,5687.47,5687.67,5685.91,5686.25,1583463,158347184.0,1432],[20240715,5686.25,5687.07,5688.62,5686.12,5688.21,1590352,159036224.0,1433],[20240715,5688.21,5687.83,5687.83,5686.42,5686.84,1088508,108851888.0,1434],[20240715,5686.84,5686.56,5686.63,5683.84,5684.65,1487573,148758304.0,1435],[20240715,5684.65,5684.4,5686.0,5684.4,5684.67,1229192,122919920.0,1436],[20240715,5684.67,5684.74,5685.45,5682.14,5682.14,1355858,135586592.0,1437],[20240715,5682.14,5682.52,5686.51,5682.52,5686.51,1458391,145840016.0,1438],[20240715,5686.51,5686.04,5689.79,5686.04,5689.79,1972615,197262368.0,1439],[20240715,5689.79,5689.39,5691.84,5689.3,5691.75,1580476,158048576.0,1440],[20240715,5691.75,5691.99,5692.26,5690.21,5691.25,1385797,138580544.0,1441],[20240715,5691.25,5691.55,5693.71,5691.09,5692.84,1683170,168318224.0,1442],[20240715,5692.84,5693.22,5695.17,5692.63,5692.67,1727406,172741728.0,1443],[20240715,5692.67,5692.81,5694.49,5692.14,5693.65,1360116,136012640.0,1444],[20240715,5693.65,5693.81,5695.0,5692.93,5692.93,1475025,147503280.0,1445],[20240715,5692.93,5692.95,5696.06,5692.95,5695.44,1999127,199913712.0,1446],[20240715,5695.44,5695.71,5697.38,5694.63,5694.79,1795549,179555952.0,1447],[20240715,5694.79,5694.99,5695.52,5693.62,5694.06,1659772,165978016.0,1448],[20240715,5694.06,5692.89,5693.51,5692.27,5692.89,1561828,156183840.0,1449],[20240715,5692.89,5692.45,5693.04,5692.22,5692.8,1660666,166067568.0,1450],[20240715,5692.8,5692.38,5692.72,5690.38,5690.63,1833826,183383488.0,1451],[20240715,5690.63,5690.14,5690.5,5689.35,5690.4,2037010,203701904.0,1452],[20240715,5690.4,5690.33,5690.99,5689.92,5690.49,1931908,193191712.0,1453],[20240715,5690.49,5689.93,5692.13,5689.93,5692.07,2056347,205635536.0,1454],[20240715,5692.07,5692.5,5693.43,5691.13,5693.43,2365073,236508192.0,1455],[20240715,5693.43,5692.51,5693.17,5691.87,5692.59,2805418,280542880.0,1456],[20240715,5692.59,5693.4,5694.2,5691.81,5693.58,2900887,290089600.0,1457],[20240715,5693.58,5693.5,5693.5,5693.5,5693.5,106614,10661464.0,1458],[20240715,5693.5,5693.5,5693.5,5693.5,5693.5,0,0.0,1459],[20240715,5693.5,5692.66,5692.66,5692.66,5692.66,5251661,525166176.0,1500],[20240716,5692.66,5681.79,5696.15,5679.34,5693.34,12705270,1270528000.0,931],[20240716,5693.34,5693.57,5703.53,5691.79,5703.53,6764735,676474560.0,932],[20240716,5703.53,5702.58,5708.97,5701.78,5706.36,7372196,737220736.0,933],[20240716,5706.36,5707.37,5714.83,5707.37,5711.39,6736112,673612352.0,934],[20240716,5711.39,5711.04,5711.04,5704.27,5706.52,5614375,561438464.0,935],[20240716,5706.52,5705.94,5708.67,5702.94,5708.36,5793841,579385088.0,936],[20240716,5708.36,5708.09,5710.01,5706.23,5709.26,4789899,478990752.0,937],[20240716,5709.26,5709.02,5710.3,5707.11,5708.81,5013934,501394336.0,938],[20240716,5708.81,5708.9,5710.05,5703.88,5707.03,4754940,475494784.0,939],[20240716,5707.03,5707.38,5710.99,5707.24,5707.24,4673614,467362272.0,940],[20240716,5707.24,5707.35,5708.23,5704.13,5704.62,4654285,465429664.0,941],[20240716,5704.62,5704.12,5704.4,5699.89,5699.89,3910643,391065216.0,942],[20240716,5699.89,5699.05,5699.29,5697.13,5697.13,4155949,415595776.0,943],[20240716,5697.13,5696.67,5697.23,5693.28,5695.77,3944729,394473920.0,944],[20240716,5695.77,5695.13,5704.09,5695.13,5700.24,4223299,422330944.0,945],[20240716,5700.24,5700.1,5700.1,5693.31,5695.28,4078448,407845824.0,946],[20240716,5695.28,5695.45,5696.69,5692.94,5693.49,4375068,437507680.0,947],[20240716,5693.49,5693.89,5698.76,5693.23,5697.68,3915774,391578624.0,948],[20240716,5697.68,5698.21,5702.8,5698.21,5701.83,3630665,363067616.0,949],[20240716,5701.83,5702.23,5710.0,5702.23,5710.0,3750389,375039712.0,950],[20240716,5710.0,5709.41,5710.83,5706.75,5710.73,4100832,410084192.0,951],[20240716,5710.73,5708.61,5713.14,5707.01,5711.86,4345831,434584480.0,952],[20240716,5711.86,5711.95,5714.77,5709.73,5714.77,3583657,358366784.0,953],[20240716,5714.77,5717.09,5724.54,5717.09,5724.23,4770511,477051968.0,954],[20240716,5724.23,5724.55,5726.86,5721.55,5721.55,4027312,402732032.0,955],[20240716,5721.55,5721.87,5722.96,5719.34,5722.26,3571108,357111840.0,956],[20240716,5722.26,5721.5,5721.5,5717.05,5720.62,3025169,302517984.0,957],[20240716,5720.62,5721.55,5722.82,5720.93,5721.32,3218897,321890944.0,958],[20240716,5721.32,5721.27,5726.1,5721.27,5725.49,2792664,279267360.0,959],[20240716,5725.49,5725.51,5726.15,5721.83,5725.48,3504994,350500352.0,1000],[20240716,5725.48,5724.73,5728.47,5723.64,5727.59,3579261,357927232.0,1001],[20240716,5727.59,5728.18,5730.14,5725.44,5730.14,3021673,302168288.0,1002],[20240716,5730.14,5730.34,5732.13,5729.9,5730.39,2956501,295651008.0,1003],[20240716,5730.39,5729.75,5729.75,5727.71,5729.1,3485036,348504736.0,1004],[20240716,5729.1,5729.23,5732.34,5729.08,5732.11,2745087,274509504.0,1005],[20240716,5732.11,5731.98,5736.34,5731.98,5735.81,3655871,365588064.0,1006],[20240716,5735.81,5734.8,5736.23,5732.0,5732.0,2860327,286033600.0,1007],[20240716,5732.0,5732.47,5732.47,5723.18,5723.24,2664413,266442176.0,1008],[20240716,5723.24,5722.15,5729.46,5720.27,5729.46,2974671,297468000.0,1009],[20240716,5729.46,5729.92,5735.71,5729.2,5729.2,3653860,365387072.0,1010],[20240716,5729.2,5729.46,5732.09,5722.89,5722.89,3241117,324112864.0,1011],[20240716,5722.89,5722.86,5723.61,5721.16,5721.29,2612300,261231136.0,1012],[20240716,5721.29,5720.85,5721.25,5717.14,5717.49,2512324,251233440.0,1013],[20240716,5717.49,5716.65,5716.81,5711.35,5711.9,2364743,236475072.0,1014],[20240716,5711.9,5711.88,5715.34,5711.88,5713.87,2329278,232928752.0,1015],[20240716,5713.87,5714.67,5716.79,5713.61,5716.1,2497473,249748240.0,1016],[20240716,5716.1,5716.15,5716.78,5710.87,5711.0,2595731,259573968.0,1017],[20240716,5711.0,5710.67,5714.53,5710.67,5712.49,2130994,213100208.0,1018],[20240716,5712.49,5712.07,5713.38,5710.28,5710.87,1667674,166768352.0,1019],[20240716,5710.87,5710.9,5710.9,5709.2,5709.37,1474225,147423424.0,1020],[20240716,5709.37,5709.63,5711.95,5709.63,5710.59,2290120,229012864.0,1021],[20240716,5710.59,5710.69,5710.81,5709.99,5710.05,1725380,172539280.0,1022],[20240716,5710.05,5709.9,5710.86,5708.97,5708.97,1652316,165232704.0,1023],[20240716,5708.97,5707.75,5708.47,5705.77,5705.77,1845592,184560208.0,1024],[20240716,5705.77,5706.41,5706.41,5701.95,5702.83,2249074,224908272.0,1025],[20240716,5702.83,5703.06,5703.06,5699.94,5700.19,1916165,191617520.0,1026],[20240716,5700.19,5700.41,5700.41,5694.94,5695.4,2303688,230369776.0,1027],[20240716,5695.4,5695.05,5701.92,5695.05,5700.59,2168409,216841872.0,1028],[20240716,5700.59,5700.76,5705.28,5700.76,5704.73,1801649,180165744.0,1029],[20240716,5704.73,5705.39,5709.05,5704.93,5708.1,1889628,188963792.0,1030],[20240716,5708.1,5707.42,5710.94,5707.0,5710.94,1821238,182124736.0,1031],[20240716,5710.94,5710.5,5713.22,5709.28,5710.26,1792744,179275424.0,1032],[20240716,5710.26,5709.6,5716.42,5709.6,5716.42,1969499,196950912.0,1033],[20240716,5716.42,5716.29,5717.1,5714.86,5716.49,1881211,188122016.0,1034],[20240716,5716.49,5716.26,5716.83,5711.47,5712.0,2013867,201387648.0,1035],[20240716,5712.0,5712.07,5713.34,5710.41,5712.55,1870480,187049056.0,1036],[20240716,5712.55,5712.19,5715.26,5711.5,5714.79,1917564,191757584.0,1037],[20240716,5714.79,5715.49,5715.49,5712.82,5714.51,1586303,158631312.0,1038],[20240716,5714.51,5714.52,5714.52,5709.32,5710.42,1862669,186267792.0,1039],[20240716,5710.42,5709.96,5710.42,5707.77,5708.36,1439829,143983728.0,1040],[20240716,5708.36,5708.19,5710.43,5706.71,5709.64,1675566,167557632.0,1041],[20240716,5709.64,5709.46,5711.61,5708.01,5711.61,1636158,163616912.0,1042],[20240716,5711.61,5712.7,5715.88,5712.7,5715.88,1802843,180285472.0,1043],[20240716,5715.88,5716.52,5719.99,5715.29,5717.14,2103853,210386160.0,1044],[20240716,5717.14,5716.79,5717.42,5715.29,5715.29,1456230,145624016.0,1045],[20240716,5715.29,5714.66,5719.52,5714.38,5719.51,1847135,184714432.0,1046],[20240716,5719.51,5718.99,5721.49,5718.99,5720.54,2126422,212643216.0,1047],[20240716,5720.54,5721.01,5726.67,5721.01,5726.38,2435544,243555472.0,1048],[20240716,5726.38,5726.02,5726.52,5724.29,5725.58,1597346,159735632.0,1049],[20240716,5725.58,5725.62,5729.16,5725.62,5729.15,1899739,189974944.0,1050],[20240716,5729.15,5728.07,5728.07,5724.78,5727.24,1995875,199588448.0,1051],[20240716,5727.24,5726.15,5730.26,5726.15,5729.29,1915543,191554960.0,1052],[20240716,5729.29,5729.35,5729.35,5722.56,5722.78,1761873,176188448.0,1053],[20240716,5722.78,5721.93,5721.93,5718.67,5718.99,1054795,105480496.0,1054],[20240716,5718.99,5719.25,5719.25,5717.28,5717.64,1631479,163148656.0,1055],[20240716,5717.64,5717.95,5718.8,5717.34,5718.63,1212365,121237488.0,1056],[20240716,5718.63,5718.4,5722.23,5718.15,5720.6,1375531,137554064.0,1057],[20240716,5720.6,5720.65,5722.82,5720.61,5722.51,1066287,106629784.0,1058],[20240716,5722.51,5722.66,5725.15,5722.55,5724.09,1325106,132511376.0,1059],[20240716,5724.09,5724.35,5724.35,5719.71,5720.46,1493498,149350640.0,1100],[20240716,5720.46,5720.3,5723.55,5720.3,5723.38,1121195,112120672.0,1101],[20240716,5723.38,5723.93,5727.32,5723.93,5726.79,1716824,171683600.0,1102],[20240716,5726.79,5726.75,5727.86,5726.52,5727.21,1153497,115350672.0,1103],[20240716,5727.21,5726.54,5726.89,5724.11,5724.56,1286047,128605640.0,1104],[20240716,5724.56,5723.84,5723.84,5721.98,5721.98,1003516,100352584.0,1105],[20240716,5721.98,5722.1,5722.17,5720.9,5720.9,1153616,115362624.0,1106],[20240716,5720.9,5720.71,5720.97,5718.28,5718.96,1369172,136918160.0,1107],[20240716,5718.96,5719.15,5720.26,5718.62,5718.63,889120,88913080.0,1108],[20240716,5718.63,5719.25,5719.25,5716.72,5716.95,1055203,105521328.0,1109],[20240716,5716.95,5717.61,5717.61,5715.8,5716.12,1200515,120052704.0,1110],[20240716,5716.12,5716.81,5717.01,5716.08,5716.94,1165426,116543512.0,1111],[20240716,5716.94,5717.21,5719.11,5717.21,5718.61,1309394,130940336.0,1112],[20240716,5718.61,5718.87,5718.87,5717.13,5717.66,1076400,107640784.0,1113],[20240716,5717.66,5717.39,5720.32,5717.39,5720.32,1542591,154260160.0,1114],[20240716,5720.32,5720.58,5720.74,5719.9,5720.4,1542963,154297344.0,1115],[20240716,5720.4,5720.28,5722.54,5719.81,5722.44,1273979,127398984.0,1116],[20240716,5722.44,5721.96,5721.96,5720.31,5720.63,1542286,154229568.0,1117],[20240716,5720.63,5721.06,5721.06,5718.82,5719.41,1299782,129979272.0,1118],[20240716,5719.41,5719.54,5719.54,5718.13,5718.61,1088202,108821200.0,1119],[20240716,5718.61,5718.62,5719.29,5716.78,5716.92,1057313,105732200.0,1120],[20240716,5716.92,5716.81,5717.72,5716.52,5717.72,981601,98161024.0,1121],[20240716,5717.72,5718.4,5718.4,5717.46,5718.26,1002150,100215904.0,1122],[20240716,5718.26,5718.15,5720.84,5718.11,5720.84,1050950,105096096.0,1123],[20240716,5720.84,5720.56,5722.49,5720.56,5722.31,946651,94666080.0,1124],[20240716,5722.31,5722.33,5724.48,5722.23,5723.75,1013347,101335792.0,1125],[20240716,5723.75,5723.71,5724.11,5722.47,5722.88,1133742,113375120.0,1126],[20240716,5722.88,5723.13,5724.73,5722.62,5724.72,1077458,107746920.0,1127],[20240716,5724.72,5724.25,5724.65,5722.33,5722.33,1257038,125704976.0,1128],[20240716,5722.33,5722.19,5724.76,5722.19,5724.54,1231003,123101312.0,1129],[20240716,5724.54,5725.25,5726.26,5724.67,5724.87,1977972,197798144.0,1130],[20240716,5724.87,5726.76,5726.76,5720.11,5722.67,4713211,471322144.0,1301],[20240716,5722.67,5723.1,5725.04,5723.1,5724.18,2291926,229193664.0,1302],[20240716,5724.18,5724.26,5726.33,5721.9,5722.85,2146236,214624736.0,1303],[20240716,5722.85,5723.13,5728.3,5723.13,5728.3,2130455,213046544.0,1304],[20240716,5728.3,5728.29,5729.72,5726.2,5726.49,2124083,212409584.0,1305],[20240716,5726.49,5726.7,5731.12,5726.03,5730.87,1772818,177282720.0,1306],[20240716,5730.87,5731.36,5731.45,5727.69,5727.7,2383405,238341504.0,1307],[20240716,5727.7,5728.17,5730.16,5727.88,5729.09,2317717,231772640.0,1308],[20240716,5729.09,5728.72,5733.02,5728.72,5732.48,2380956,238096640.0,1309],[20240716,5732.48,5731.59,5731.75,5729.69,5729.93,1619807,161981680.0,1310],[20240716,5729.93,5729.97,5729.97,5727.28,5727.76,2326271,232628032.0,1311],[20240716,5727.76,5727.53,5728.22,5726.96,5727.12,1911915,191192576.0,1312],[20240716,5727.12,5728.02,5728.02,5726.4,5727.44,1957874,195788448.0,1313],[20240716,5727.44,5727.4,5729.81,5727.4,5729.59,1733559,173356720.0,1314],[20240716,5729.59,5729.43,5731.62,5729.43,5731.49,2226939,222694800.0,1315],[20240716,5731.49,5731.29,5733.71,5730.67,5733.28,1638371,163838048.0,1316],[20240716,5733.28,5733.47,5734.95,5733.02,5734.95,2208454,220846560.0,1317],[20240716,5734.95,5734.35,5735.02,5733.48,5734.71,2645700,264571216.0,1318],[20240716,5734.71,5734.64,5736.49,5734.64,5736.49,2050136,205014624.0,1319],[20240716,5736.49,5735.46,5735.61,5732.57,5732.57,2200848,220085760.0,1320],[20240716,5732.57,5731.87,5734.48,5731.87,5734.48,1746239,174625168.0,1321],[20240716,5734.48,5734.42,5734.42,5731.58,5731.89,1775711,177572112.0,1322],[20240716,5731.89,5731.72,5731.9,5728.97,5728.97,1654750,165476448.0,1323],[20240716,5728.97,5729.05,5729.46,5728.33,5728.61,1364763,136477232.0,1324],[20240716,5728.61,5728.72,5729.07,5727.25,5727.56,1604594,160460224.0,1325],[20240716,5727.56,5727.45,5727.45,5724.94,5724.94,1472876,147288656.0,1326],[20240716,5724.94,5725.18,5725.91,5722.39,5722.51,1769800,176980864.0,1327],[20240716,5722.51,5722.71,5727.31,5722.28,5727.31,1932320,193232848.0,1328],[20240716,5727.31,5726.83,5732.86,5726.66,5732.86,1629821,162983168.0,1329],[20240716,5732.86,5732.41,5733.81,5731.07,5733.81,1551876,155188512.0,1330],[20240716,5733.81,5734.12,5737.61,5734.12,5737.5,2021669,202168144.0,1331],[20240716,5737.5,5737.84,5740.51,5737.65,5740.51,1836981,183699200.0,1332],[20240716,5740.51,5740.29,5745.52,5739.99,5745.52,2142180,214219056.0,1333],[20240716,5745.52,5745.35,5751.0,5745.35,5751.0,2819824,281983552.0,1334],[20240716,5751.0,5751.25,5752.27,5750.26,5750.29,2234678,223468896.0,1335],[20240716,5750.29,5749.33,5753.29,5748.7,5752.76,2749861,274987040.0,1336],[20240716,5752.76,5752.76,5752.76,5747.47,5747.63,2271133,227114496.0,1337],[20240716,5747.63,5746.96,5747.46,5746.23,5747.46,1797623,179763152.0,1338],[20240716,5747.46,5747.62,5748.47,5747.05,5748.33,1916546,191655680.0,1339],[20240716,5748.33,5749.2,5757.15,5748.7,5757.15,2871315,287132544.0,1340],[20240716,5757.15,5756.95,5756.95,5755.3,5755.73,2986923,298693344.0,1341],[20240716,5755.73,5755.69,5757.14,5754.58,5754.95,2185426,218543888.0,1342],[20240716,5754.95,5754.9,5756.13,5754.47,5754.62,1715403,171541184.0,1343],[20240716,5754.62,5755.22,5755.78,5754.13,5754.88,1796429,179644096.0,1344],[20240716,5754.88,5754.19,5755.15,5753.26,5755.15,1671777,167178688.0,1345],[20240716,5755.15,5755.83,5758.22,5755.83,5757.92,2043065,204307600.0,1346],[20240716,5757.92,5758.5,5761.6,5758.4,5761.6,2230029,223003712.0,1347],[20240716,5761.6,5761.03,5764.89,5760.4,5764.89,2277958,227796896.0,1348],[20240716,5764.89,5764.34,5764.34,5762.15,5762.15,1986203,198621392.0,1349],[20240716,5762.15,5761.79,5761.79,5758.48,5758.48,1970435,197044352.0,1350],[20240716,5758.48,5757.63,5757.63,5755.23,5755.23,1468572,146858096.0,1351],[20240716,5755.23,5755.43,5755.43,5749.36,5749.36,2031063,203107536.0,1352],[20240716,5749.36,5748.56,5750.98,5748.56,5750.26,1283931,128394016.0,1353],[20240716,5750.26,5750.88,5751.74,5750.81,5750.85,1150073,115008624.0,1354],[20240716,5750.85,5750.44,5751.54,5749.47,5751.49,1314954,131496680.0,1355],[20240716,5751.49,5751.49,5751.49,5750.43,5751.34,1328105,132811560.0,1356],[20240716,5751.34,5751.48,5754.13,5751.48,5753.37,1620261,162027184.0,1357],[20240716,5753.37,5754.02,5754.75,5753.51,5754.15,1249816,124982456.0,1358],[20240716,5754.15,5753.83,5754.75,5751.9,5751.91,1590606,159061568.0,1359],[20240716,5751.91,5750.26,5753.33,5750.26,5752.41,1612390,161240048.0,1400],[20240716,5752.41,5752.34,5754.31,5751.25,5754.31,1668572,166857968.0,1401],[20240716,5754.31,5754.58,5754.58,5752.24,5752.24,1779684,177969488.0,1402],[20240716,5752.24,5751.84,5752.57,5749.23,5749.23,1689847,168985760.0,1403],[20240716,5749.23,5748.98,5748.98,5745.32,5745.77,1819102,181911184.0,1404],[20240716,5745.77,5745.59,5746.88,5745.17,5746.88,1331562,133157040.0,1405],[20240716,5746.88,5746.37,5747.71,5746.02,5747.5,1269980,126999216.0,1406],[20240716,5747.5,5747.72,5749.63,5747.05,5749.3,1265324,126533424.0,1407],[20240716,5749.3,5749.43,5750.58,5749.43,5750.17,1736621,173663024.0,1408],[20240716,5750.17,5750.1,5750.1,5748.37,5748.62,1347558,134756800.0,1409],[20240716,5748.62,5748.87,5748.87,5746.05,5746.68,1598210,159821968.0,1410],[20240716,5746.68,5746.09,5751.75,5746.09,5751.39,1639410,163942032.0,1411],[20240716,5751.39,5751.34,5754.73,5751.34,5754.69,1286598,128660768.0,1412],[20240716,5754.69,5754.51,5755.99,5754.38,5755.31,1567962,156797184.0,1413],[20240716,5755.31,5755.78,5758.83,5755.46,5758.72,3112134,311214368.0,1414],[20240716,5758.72,5758.68,5759.73,5758.42,5758.42,1700806,170081664.0,1415],[20240716,5758.42,5758.31,5758.31,5755.03,5757.62,1962403,196241408.0,1416],[20240716,5757.62,5757.71,5761.84,5757.63,5761.84,1837143,183715232.0,1417],[20240716,5761.84,5762.23,5764.16,5762.23,5764.16,2013123,201313248.0,1418],[20240716,5764.16,5764.15,5765.04,5763.83,5764.2,1887980,188799024.0,1419],[20240716,5764.2,5764.27,5764.27,5761.19,5762.39,1651123,165113312.0,1420],[20240716,5762.39,5761.52,5762.08,5759.64,5759.9,1571052,157106208.0,1421],[20240716,5759.9,5759.6,5760.8,5759.32,5759.97,1356668,135667856.0,1422],[20240716,5759.97,5760.0,5761.87,5759.52,5761.75,1300660,130067352.0,1423],[20240716,5761.75,5761.53,5763.16,5760.12,5760.67,1377664,137767328.0,1424],[20240716,5760.67,5760.79,5760.79,5758.88,5759.91,1117704,111771248.0,1425],[20240716,5759.91,5759.57,5760.36,5759.11,5759.54,1371488,137149856.0,1426],[20240716,5759.54,5759.37,5759.37,5757.98,5758.1,1447417,144742592.0,1427],[20240716,5758.1,5758.27,5759.01,5757.47,5757.86,1252761,125276944.0,1428],[20240716,5757.86,5757.77,5758.16,5756.52,5756.81,1323880,132388952.0,1429],[20240716,5756.81,5757.12,5757.87,5756.22,5756.22,1376348,137635648.0,1430],[20240716,5756.22,5756.75,5758.56,5756.4,5758.56,1306483,130649256.0,1431],[20240716,5758.56,5758.23,5759.03,5757.98,5758.89,1314998,131500912.0,1432],[20240716,5758.89,5758.44,5758.44,5755.16,5755.16,1911440,191145008.0,1433],[20240716,5755.16,5756.34,5757.43,5755.69,5756.04,1414332,141434064.0,1434],[20240716,5756.04,5756.61,5757.22,5755.04,5756.78,1460501,146051264.0,1435],[20240716,5756.78,5757.25,5757.55,5756.06,5756.06,1470883,147089360.0,1436],[20240716,5756.06,5755.79,5755.79,5753.48,5753.48,1772175,177218464.0,1437],[20240716,5753.48,5753.74,5753.96,5750.85,5751.4,2395777,239578464.0,1438],[20240716,5751.4,5751.63,5752.92,5751.46,5752.07,1822033,182204416.0,1439],[20240716,5752.07,5752.35,5756.5,5752.02,5756.39,1982034,198204352.0,1440],[20240716,5756.39,5756.21,5759.45,5756.21,5759.45,2026718,202672688.0,1441],[20240716,5759.45,5759.56,5759.74,5758.25,5758.66,1840811,184082160.0,1442],[20240716,5758.66,5759.12,5760.24,5758.07,5759.57,1657096,165710672.0,1443],[20240716,5759.57,5760.17,5760.56,5759.31,5759.92,1922671,192267968.0,1444],[20240716,5759.92,5760.04,5760.84,5759.11,5760.55,2462250,246226240.0,1445],[20240716,5760.55,5759.85,5762.71,5759.85,5762.71,2252672,225268224.0,1446],[20240716,5762.71,5762.15,5763.08,5761.15,5762.2,2417091,241710048.0,1447],[20240716,5762.2,5762.14,5763.56,5761.92,5762.94,2079468,207947936.0,1448],[20240716,5762.94,5763.18,5764.01,5762.79,5763.92,2205695,220570576.0,1449],[20240716,5763.92,5764.13,5765.2,5763.73,5764.34,2373583,237359200.0,1450],[20240716,5764.34,5764.25,5764.25,5762.26,5762.86,2222661,222267200.0,1451],[20240716,5762.86,5763.42,5764.5,5762.5,5764.5,2492621,249263040.0,1452],[20240716,5764.5,5764.13,5765.37,5764.05,5765.29,2697491,269750016.0,1453],[20240716,5765.29,5764.86,5765.54,5763.98,5764.95,2600180,260019152.0,1454],[20240716,5764.95,5764.18,5765.77,5764.05,5764.69,2821275,282128640.0,1455],[20240716,5764.69,5764.69,5765.08,5763.93,5765.08,3227350,322736416.0,1456],[20240716,5765.08,5764.05,5766.92,5764.05,5766.92,3840216,384022656.0,1457],[20240716,5766.92,5766.05,5766.05,5766.05,5766.05,94150,9415089.0,1458],[20240716,5766.05,5766.05,5766.05,5766.05,5766.05,0,0.0,1459],[20240716,5766.05,5766.02,5766.02,5766.02,5766.02,6657530,665753024.0,1500],[20240717,5766.02,5754.69,5756.31,5748.61,5748.88,17464260,1746427008.0,931],[20240717,5748.88,5749.12,5750.67,5745.42,5747.28,8185234,818524416.0,932],[20240717,5747.28,5749.31,5754.65,5749.31,5749.96,7420761,742076928.0,933],[20240717,5749.96,5750.23,5750.23,5743.41,5743.41,6825253,682526400.0,934],[20240717,5743.41,5742.44,5742.96,5740.17,5742.96,6321986,632199360.0,935],[20240717,5742.96,5742.99,5745.28,5741.59,5745.28,5159549,515955936.0,936],[20240717,5745.28,5743.22,5743.26,5740.53,5743.02,5689297,568930560.0,937],[20240717,5743.02,5742.54,5743.62,5740.56,5742.46,5345196,534520576.0,938],[20240717,5742.46,5743.1,5747.54,5742.73,5744.01,5264356,526436544.0,939],[20240717,5744.01,5743.89,5751.25,5743.47,5748.59,5072974,507298336.0,940],[20240717,5748.59,5748.54,5749.54,5746.74,5749.35,5046857,504686624.0,941],[20240717,5749.35,5749.84,5751.63,5749.35,5749.9,4411433,441144192.0,942],[20240717,5749.9,5750.01,5751.08,5748.2,5748.2,4146860,414686880.0,943],[20240717,5748.2,5747.99,5747.99,5744.89,5746.25,3484011,348401920.0,944],[20240717,5746.25,5746.05,5746.47,5740.89,5741.8,3722251,372226080.0,945],[20240717,5741.8,5741.13,5741.13,5735.67,5738.42,5066093,506610240.0,946],[20240717,5738.42,5737.92,5738.74,5736.73,5738.19,3667095,366710464.0,947],[20240717,5738.19,5737.7,5741.78,5737.6,5739.51,3434181,343419200.0,948],[20240717,5739.51,5739.23,5740.77,5737.88,5739.05,2985840,298585120.0,949],[20240717,5739.05,5738.92,5740.83,5736.91,5739.1,3395920,339593184.0,950],[20240717,5739.1,5739.36,5741.66,5736.12,5740.78,3653357,365336576.0,951],[20240717,5740.78,5740.19,5740.2,5735.96,5735.96,3501379,350138912.0,952],[20240717,5735.96,5735.81,5735.81,5731.76,5732.25,3895156,389516576.0,953],[20240717,5732.25,5732.34,5735.25,5732.34,5734.81,2530842,253085328.0,954],[20240717,5734.81,5734.67,5735.56,5731.16,5731.16,2794758,279476672.0,955],[20240717,5731.16,5731.28,5731.49,5729.99,5729.99,2673505,267351664.0,956],[20240717,5729.99,5729.51,5731.41,5727.84,5730.6,3267254,326726336.0,957],[20240717,5730.6,5730.4,5731.07,5727.42,5731.07,3595010,359501920.0,958],[20240717,5731.07,5731.5,5733.02,5730.92,5732.29,2534444,253445456.0,959],[20240717,5732.29,5731.47,5731.79,5729.31,5730.51,2701245,270125504.0,1000],[20240717,5730.51,5729.35,5731.61,5727.45,5730.47,3672141,367215168.0,1001],[20240717,5730.47,5730.72,5735.5,5730.72,5734.42,2949719,294973152.0,1002],[20240717,5734.42,5733.87,5738.51,5733.87,5738.51,2631783,263179264.0,1003],[20240717,5738.51,5738.27,5738.45,5734.88,5736.38,3095164,309517472.0,1004],[20240717,5736.38,5735.81,5736.16,5731.15,5731.17,2782371,278238048.0,1005],[20240717,5731.17,5730.56,5730.56,5728.31,5728.31,2884281,288429056.0,1006],[20240717,5728.31,5728.45,5732.49,5728.45,5732.49,2902864,290287136.0,1007],[20240717,5732.49,5732.92,5736.06,5731.57,5731.57,2820548,282055776.0,1008],[20240717,5731.57,5732.11,5733.29,5731.27,5731.72,2368999,236901104.0,1009],[20240717,5731.72,5731.65,5732.71,5730.56,5730.69,2769726,276973568.0,1010],[20240717,5730.69,5730.34,5730.34,5724.35,5724.89,3279248,327925952.0,1011],[20240717,5724.89,5724.89,5725.43,5723.93,5723.93,2875872,287588384.0,1012],[20240717,5723.93,5723.59,5727.68,5722.71,5726.9,3261980,326199008.0,1013],[20240717,5726.9,5725.82,5726.51,5723.48,5724.16,2531403,253141296.0,1014],[20240717,5724.16,5724.0,5724.72,5723.02,5723.22,2562230,256224032.0,1015],[20240717,5723.22,5722.83,5725.52,5722.6,5725.17,2872092,287210176.0,1016],[20240717,5725.17,5725.23,5728.52,5723.91,5728.37,2148055,214806560.0,1017],[20240717,5728.37,5728.52,5732.2,5728.52,5732.2,2154941,215495136.0,1018],[20240717,5732.2,5733.07,5733.74,5730.5,5730.83,2647200,264720720.0,1019],[20240717,5730.83,5731.2,5732.95,5731.2,5732.95,1904559,190457008.0,1020],[20240717,5732.95,5732.53,5736.14,5732.53,5734.49,2044459,204446960.0,1021],[20240717,5734.49,5734.35,5736.45,5734.35,5735.6,2057673,205768224.0,1022],[20240717,5735.6,5735.62,5740.0,5735.62,5740.0,1939153,193916448.0,1023],[20240717,5740.0,5739.85,5739.9,5737.99,5738.58,1799467,179947776.0,1024],[20240717,5738.58,5738.61,5741.64,5738.24,5740.76,1656238,165624720.0,1025],[20240717,5740.76,5740.75,5743.27,5740.75,5743.09,1578139,157814592.0,1026],[20240717,5743.09,5742.94,5745.15,5742.94,5745.15,1774216,177422560.0,1027],[20240717,5745.15,5745.4,5745.55,5743.16,5745.55,1911299,191130880.0,1028],[20240717,5745.55,5746.25,5751.13,5746.25,5749.09,2256381,225638976.0,1029],[20240717,5749.09,5749.26,5751.35,5749.26,5750.33,2172129,217213712.0,1030],[20240717,5750.33,5750.74,5750.74,5746.25,5746.27,2473709,247371840.0,1031],[20240717,5746.27,5746.2,5748.45,5746.2,5747.92,1674532,167454224.0,1032],[20240717,5747.92,5747.42,5748.59,5746.86,5746.86,1940682,194069072.0,1033],[20240717,5746.86,5746.71,5746.91,5743.3,5745.42,1756150,175616096.0,1034],[20240717,5745.42,5745.21,5745.21,5741.5,5741.5,1538266,153827552.0,1035],[20240717,5741.5,5741.13,5742.2,5739.75,5739.75,1782866,178287744.0,1036],[20240717,5739.75,5739.43,5744.1,5738.76,5744.1,1875937,187594640.0,1037],[20240717,5744.1,5744.56,5745.84,5744.08,5744.5,1918480,191848880.0,1038],[20240717,5744.5,5744.53,5745.16,5741.94,5742.03,1762338,176234784.0,1039],[20240717,5742.03,5742.71,5742.71,5740.61,5740.61,1464134,146414496.0,1040],[20240717,5740.61,5740.91,5743.86,5739.22,5743.43,1848972,184898304.0,1041],[20240717,5743.43,5744.81,5748.59,5744.81,5748.59,1762368,176237664.0,1042],[20240717,5748.59,5747.22,5748.32,5744.49,5746.24,1531844,153185360.0,1043],[20240717,5746.24,5746.15,5747.89,5745.63,5747.8,1460480,146048832.0,1044],[20240717,5747.8,5746.84,5749.68,5746.44,5749.36,1661265,166127568.0,1045],[20240717,5749.36,5750.16,5750.68,5746.47,5746.47,2211393,221140320.0,1046],[20240717,5746.47,5746.47,5750.59,5746.47,5750.59,1764402,176441056.0,1047],[20240717,5750.59,5750.69,5750.69,5745.05,5745.86,2219992,222000128.0,1048],[20240717,5745.86,5746.83,5746.83,5743.63,5744.19,1969162,196917232.0,1049],[20240717,5744.19,5743.94,5743.94,5739.99,5739.99,2009979,200998928.0,1050],[20240717,5739.99,5740.71,5740.71,5737.78,5737.78,2400087,240009680.0,1051],[20240717,5737.78,5737.72,5737.72,5735.53,5736.02,2051042,205105296.0,1052],[20240717,5736.02,5735.1,5739.68,5735.1,5739.68,1704743,170475280.0,1053],[20240717,5739.68,5739.56,5739.75,5737.46,5737.46,1601995,160200384.0,1054],[20240717,5737.46,5737.45,5739.16,5736.44,5736.69,1302460,130246880.0,1055],[20240717,5736.69,5736.25,5736.25,5734.03,5734.37,1344924,134493408.0,1056],[20240717,5734.37,5734.14,5736.2,5733.87,5733.87,1420158,142016800.0,1057],[20240717,5733.87,5733.74,5734.67,5732.53,5734.33,1308975,130898488.0,1058],[20240717,5734.33,5733.96,5737.6,5733.5,5736.24,1183908,118392032.0,1059],[20240717,5736.24,5735.78,5736.7,5735.28,5735.67,1075301,107531248.0,1100],[20240717,5735.67,5735.45,5735.59,5734.46,5734.49,1263778,126378832.0,1101],[20240717,5734.49,5734.22,5734.22,5732.56,5733.0,1107306,110731616.0,1102],[20240717,5733.0,5734.68,5734.68,5731.1,5732.46,1067468,106747856.0,1103],[20240717,5732.46,5731.88,5734.44,5731.88,5733.31,1204072,120408104.0,1104],[20240717,5733.31,5732.84,5733.15,5730.15,5730.91,1164052,116406208.0,1105],[20240717,5730.91,5731.4,5731.83,5730.1,5730.1,1336008,133601936.0,1106],[20240717,5730.1,5729.86,5730.08,5728.21,5728.9,1613492,161350096.0,1107],[20240717,5728.9,5728.8,5730.47,5728.33,5728.75,1478645,147865408.0,1108],[20240717,5728.75,5728.96,5733.05,5728.96,5732.47,1444622,144463264.0,1109],[20240717,5732.47,5732.48,5732.59,5729.64,5730.0,1035482,103549080.0,1110],[20240717,5730.0,5729.78,5730.99,5728.59,5729.62,1166717,116672640.0,1111],[20240717,5729.62,5729.76,5740.83,5729.76,5740.83,2161071,216108208.0,1112],[20240717,5740.83,5740.36,5743.06,5739.36,5740.48,1812464,181247408.0,1113],[20240717,5740.48,5740.3,5742.94,5740.3,5740.91,1290666,129067688.0,1114],[20240717,5740.91,5741.43,5745.3,5741.43,5743.6,1684728,168473792.0,1115],[20240717,5743.6,5743.24,5743.5,5737.99,5737.99,1789319,178932864.0,1116],[20240717,5737.99,5737.0,5739.07,5734.57,5737.9,1701482,170149104.0,1117],[20240717,5737.9,5737.07,5738.69,5737.07,5738.02,1511742,151175152.0,1118],[20240717,5738.02,5738.33,5739.67,5737.05,5737.05,2562588,256259840.0,1119],[20240717,5737.05,5736.26,5738.87,5734.49,5738.87,2983327,298333696.0,1120],[20240717,5738.87,5739.65,5740.0,5737.58,5738.87,2439635,243964336.0,1121],[20240717,5738.87,5738.79,5738.79,5735.79,5736.88,2311787,231179856.0,1122],[20240717,5736.88,5737.76,5738.83,5734.4,5735.25,2386692,238670144.0,1123],[20240717,5735.25,5735.23,5736.85,5734.15,5736.02,2347243,234725232.0,1124],[20240717,5736.02,5736.56,5737.9,5735.56,5735.56,2475546,247555504.0,1125],[20240717,5735.56,5734.58,5737.48,5734.58,5737.0,2352158,235216976.0,1126],[20240717,5737.0,5736.86,5739.6,5736.1,5739.21,2061957,206196768.0,1127],[20240717,5739.21,5739.35,5741.44,5738.9,5741.44,1863688,186369920.0,1128],[20240717,5741.44,5739.82,5744.38,5739.82,5744.22,1934987,193499824.0,1129],[20240717,5744.22,5743.54,5746.5,5743.54,5745.56,1852893,185290400.0,1130],[20240717,5745.56,5745.25,5745.98,5739.75,5743.12,5486641,548665152.0,1301],[20240717,5743.12,5742.75,5744.14,5740.17,5742.85,2193706,219371632.0,1302],[20240717,5742.85,5742.47,5742.47,5738.71,5739.81,1470557,147056688.0,1303],[20240717,5739.81,5739.75,5743.73,5739.14,5739.14,2118850,211886112.0,1304],[20240717,5739.14,5739.11,5740.08,5736.88,5738.34,1875617,187562320.0,1305],[20240717,5738.34,5737.56,5738.58,5732.44,5732.68,1801490,180149952.0,1306],[20240717,5732.68,5732.41,5733.19,5728.83,5730.51,2098111,209812096.0,1307],[20240717,5730.51,5730.2,5732.81,5728.89,5731.13,1948589,194859696.0,1308],[20240717,5731.13,5730.88,5731.46,5728.11,5730.75,1340169,134018056.0,1309],[20240717,5730.75,5730.04,5730.04,5725.44,5725.48,1619532,161954256.0,1310],[20240717,5725.48,5725.65,5725.65,5723.79,5724.32,1405421,140542928.0,1311],[20240717,5724.32,5723.33,5728.71,5722.34,5728.71,1995414,199542624.0,1312],[20240717,5728.71,5728.33,5730.12,5727.63,5728.14,1408941,140895040.0,1313],[20240717,5728.14,5728.11,5731.55,5728.11,5731.19,1376113,137612352.0,1314],[20240717,5731.19,5730.03,5733.44,5729.83,5731.36,1373235,137324448.0,1315],[20240717,5731.36,5731.22,5734.31,5730.69,5733.7,1385331,138533904.0,1316],[20240717,5733.7,5733.22,5734.31,5730.8,5734.31,1322315,132232376.0,1317],[20240717,5734.31,5733.91,5733.91,5731.43,5731.97,1204342,120434928.0,1318],[20240717,5731.97,5731.82,5734.84,5730.53,5730.53,1248901,124891032.0,1319],[20240717,5730.53,5729.87,5730.8,5728.37,5729.92,1232443,123245360.0,1320],[20240717,5729.92,5729.85,5733.85,5729.52,5732.27,1336121,133613112.0,1321],[20240717,5732.27,5732.72,5734.41,5732.39,5734.27,1215615,121562336.0,1322],[20240717,5734.27,5734.14,5734.16,5731.36,5731.36,1097121,109713040.0,1323],[20240717,5731.36,5731.38,5731.91,5727.93,5728.31,1154541,115455032.0,1324],[20240717,5728.31,5728.0,5732.04,5726.91,5732.04,1639632,163964128.0,1325],[20240717,5732.04,5731.21,5731.9,5727.89,5728.26,922863,92287304.0,1326],[20240717,5728.26,5728.72,5730.73,5728.72,5729.13,1136980,113699080.0,1327],[20240717,5729.13,5729.03,5731.13,5729.03,5730.25,1050914,105092368.0,1328],[20240717,5730.25,5729.96,5730.64,5728.81,5729.26,998822,99883328.0,1329],[20240717,5729.26,5729.14,5729.15,5726.29,5726.29,1292558,129256704.0,1330],[20240717,5726.29,5727.14,5728.83,5727.12,5728.31,1447658,144766720.0,1331],[20240717,5728.31,5727.99,5734.48,5727.95,5733.97,1637047,163705600.0,1332],[20240717,5733.97,5733.39,5736.57,5731.76,5736.49,1333361,133337168.0,1333],[20240717,5736.49,5737.05,5739.67,5737.05,5739.42,1276650,127665984.0,1334],[20240717,5739.42,5739.09,5743.04,5739.09,5740.75,1354906,135491568.0,1335],[20240717,5740.75,5739.96,5743.22,5739.96,5742.95,1277274,127728600.0,1336],[20240717,5742.95,5742.39,5747.93,5742.39,5747.93,1495118,149512672.0,1337],[20240717,5747.93,5747.9,5747.9,5743.22,5746.22,1451979,145198752.0,1338],[20240717,5746.22,5746.6,5748.66,5745.88,5747.69,1305759,130577048.0,1339],[20240717,5747.69,5747.88,5749.26,5747.33,5747.96,1254790,125480136.0,1340],[20240717,5747.96,5747.68,5747.68,5743.64,5744.86,1421967,142197504.0,1341],[20240717,5744.86,5744.28,5744.71,5741.11,5741.67,1182856,118286472.0,1342],[20240717,5741.67,5740.75,5741.65,5739.87,5741.1,1032471,103248136.0,1343],[20240717,5741.1,5740.15,5745.22,5740.15,5744.91,1217563,121757296.0,1344],[20240717,5744.91,5744.88,5748.21,5744.88,5747.26,1456513,145652160.0,1345],[20240717,5747.26,5747.99,5750.29,5746.84,5748.17,1361210,136122048.0,1346],[20240717,5748.17,5748.1,5749.99,5746.39,5748.09,1543025,154303440.0,1347],[20240717,5748.09,5748.93,5754.42,5748.76,5754.42,1580191,158020064.0,1348],[20240717,5754.42,5754.78,5757.73,5752.04,5756.76,1812987,181299856.0,1349],[20240717,5756.76,5756.98,5760.42,5754.96,5759.41,2031733,203174304.0,1350],[20240717,5759.41,5760.2,5762.69,5759.57,5762.1,1968446,196845488.0,1351],[20240717,5762.1,5761.21,5761.21,5753.31,5754.01,2099890,209990032.0,1352],[20240717,5754.01,5754.79,5754.79,5751.98,5753.66,1402148,140215712.0,1353],[20240717,5753.66,5753.62,5754.26,5749.38,5753.04,1438551,143856000.0,1354],[20240717,5753.04,5752.47,5753.3,5750.64,5750.83,1169560,116957024.0,1355],[20240717,5750.83,5751.08,5751.08,5746.2,5747.18,1545574,154558464.0,1356],[20240717,5747.18,5746.4,5756.55,5746.4,5756.17,1523734,152374352.0,1357],[20240717,5756.17,5756.37,5757.48,5755.16,5756.94,1184262,118427352.0,1358],[20240717,5756.94,5756.53,5760.32,5756.53,5760.25,1291823,129183160.0,1359],[20240717,5760.25,5759.9,5762.3,5758.02,5758.02,1675306,167531680.0,1400],[20240717,5758.02,5757.57,5762.01,5757.33,5761.06,1639281,163929136.0,1401],[20240717,5761.06,5760.08,5762.25,5759.53,5760.97,1393777,139378320.0,1402],[20240717,5760.97,5759.55,5759.55,5755.48,5757.24,1496271,149628336.0,1403],[20240717,5757.24,5756.86,5757.84,5755.17,5756.58,1347781,134779200.0,1404],[20240717,5756.58,5756.47,5756.62,5751.01,5752.09,1273247,127325560.0,1405],[20240717,5752.09,5752.41,5752.88,5751.19,5751.94,1329898,132991000.0,1406],[20240717,5751.94,5751.77,5751.95,5749.54,5749.88,1325635,132564264.0,1407],[20240717,5749.88,5749.45,5749.74,5746.6,5746.79,1510448,151045888.0,1408],[20240717,5746.79,5746.79,5749.1,5746.79,5748.19,1157590,115760040.0,1409],[20240717,5748.19,5748.13,5748.99,5744.17,5744.17,1255305,125531456.0,1410],[20240717,5744.17,5743.44,5753.38,5743.44,5753.17,1910042,191005344.0,1411],[20240717,5753.17,5753.02,5755.67,5753.02,5755.08,1500771,150077936.0,1412],[20240717,5755.08,5754.8,5756.29,5752.22,5752.22,1658898,165890656.0,1413],[20240717,5752.22,5753.21,5753.21,5749.84,5752.34,1419676,141968544.0,1414],[20240717,5752.34,5752.29,5752.29,5749.88,5750.89,1386975,138698304.0,1415],[20240717,5750.89,5750.04,5751.44,5747.0,5747.0,1408910,140891696.0,1416],[20240717,5747.0,5746.83,5747.64,5744.7,5745.2,1881004,188101408.0,1417],[20240717,5745.2,5745.59,5748.45,5743.6,5748.37,2003958,200396944.0,1418],[20240717,5748.37,5748.19,5748.34,5746.31,5746.83,1273149,127315776.0,1419],[20240717,5746.83,5746.58,5746.58,5743.06,5744.1,1604853,160486128.0,1420],[20240717,5744.1,5743.87,5745.33,5743.01,5745.33,1338184,133819432.0,1421],[20240717,5745.33,5744.39,5745.77,5742.57,5742.57,1188924,118893384.0,1422],[20240717,5742.57,5741.89,5741.89,5738.84,5738.84,1710784,171079200.0,1423],[20240717,5738.84,5738.73,5742.68,5736.73,5742.68,1993269,199327952.0,1424],[20240717,5742.68,5742.06,5746.31,5742.06,5746.31,1690476,169048592.0,1425],[20240717,5746.31,5745.89,5747.18,5745.19,5745.73,1412160,141217008.0,1426],[20240717,5745.73,5745.4,5746.61,5744.14,5745.38,1346728,134673840.0,1427],[20240717,5745.38,5745.69,5747.43,5744.95,5746.13,1410023,141003264.0,1428],[20240717,5746.13,5745.65,5746.12,5744.21,5744.87,1163530,116353920.0,1429],[20240717,5744.87,5744.33,5744.33,5740.34,5740.43,1697369,169737984.0,1430],[20240717,5740.43,5740.26,5742.6,5738.76,5741.7,2287419,228742848.0,1431],[20240717,5741.7,5742.37,5745.53,5741.4,5744.51,1803562,180357296.0,1432],[20240717,5744.51,5743.94,5745.07,5742.79,5743.63,1709159,170917072.0,1433],[20240717,5743.63,5744.72,5745.8,5742.13,5742.13,2181500,218151056.0,1434],[20240717,5742.13,5742.73,5742.73,5739.59,5740.58,2019193,201920304.0,1435],[20240717,5740.58,5740.33,5740.96,5735.74,5735.74,2080619,208062848.0,1436],[20240717,5735.74,5736.77,5737.79,5735.11,5736.16,2466332,246634208.0,1437],[20240717,5736.16,5736.39,5738.94,5735.62,5738.02,2196444,219645328.0,1438],[20240717,5738.02,5738.74,5738.74,5736.29,5737.75,1830662,183067232.0,1439],[20240717,5737.75,5738.77,5738.77,5736.5,5736.99,2049685,204969600.0,1440],[20240717,5736.99,5736.81,5737.76,5735.68,5737.53,2357422,235743216.0,1441],[20240717,5737.53,5737.64,5739.56,5737.59,5738.2,2642493,264250160.0,1442],[20240717,5738.2,5737.5,5740.19,5737.5,5739.04,2167332,216734144.0,1443],[20240717,5739.04,5739.36,5739.36,5737.74,5737.97,2565502,256551296.0,1444],[20240717,5737.97,5738.13,5739.4,5736.82,5739.39,3670993,367100352.0,1445],[20240717,5739.39,5738.87,5740.83,5738.25,5740.79,3089027,308903552.0,1446],[20240717,5740.79,5741.29,5743.74,5740.52,5743.74,3173664,317367488.0,1447],[20240717,5743.74,5742.95,5745.16,5742.95,5744.52,2668144,266815152.0,1448],[20240717,5744.52,5745.08,5745.2,5742.09,5742.09,2874097,287410848.0,1449],[20240717,5742.09,5740.8,5740.87,5738.49,5739.69,2986159,298617024.0,1450],[20240717,5739.69,5739.25,5739.4,5736.69,5737.53,2635127,263513664.0,1451],[20240717,5737.53,5737.08,5737.2,5735.18,5735.37,3435681,343569216.0,1452],[20240717,5735.37,5735.31,5735.44,5733.13,5733.13,3400508,340051584.0,1453],[20240717,5733.13,5732.95,5733.61,5730.64,5730.64,3952039,395204896.0,1454],[20240717,5730.64,5731.06,5731.08,5729.18,5729.7,3582219,358222784.0,1455],[20240717,5729.7,5729.39,5729.57,5727.56,5727.56,3784643,378465088.0,1456],[20240717,5727.56,5728.44,5728.44,5726.89,5728.21,3920181,392019104.0,1457],[20240717,5728.21,5728.55,5728.55,5728.55,5728.55,123273,12327313.0,1458],[20240717,5728.55,5728.55,5728.55,5728.55,5728.55,0,0.0,1459],[20240717,5728.55,5725.9,5725.9,5725.9,5725.9,6399299,639929920.0,1500],[20240718,5725.9,5670.33,5695.0,5665.39,5683.23,25438429,2543843840.0,931],[20240718,5683.23,5681.4,5685.09,5674.65,5674.65,8691387,869139584.0,932],[20240718,5674.65,5674.86,5676.77,5674.6,5674.6,7481302,748131328.0,933],[20240718,5674.6,5674.19,5674.19,5664.75,5666.66,7583232,758324288.0,934],[20240718,5666.66,5665.2,5665.2,5656.34,5656.73,6557499,655750976.0,935],[20240718,5656.73,5655.81,5664.76,5655.58,5664.57,6980241,698025024.0,936],[20240718,5664.57,5664.62,5675.86,5664.62,5673.65,6170706,617071552.0,937],[20240718,5673.65,5673.68,5674.98,5670.91,5671.49,4087715,408772416.0,938],[20240718,5671.49,5671.14,5678.13,5669.51,5677.84,4577263,457727424.0,939],[20240718,5677.84,5677.05,5677.11,5672.68,5672.96,4192585,419259520.0,940],[20240718,5672.96,5672.13,5675.75,5672.13,5673.52,4369909,436991968.0,941],[20240718,5673.52,5672.13,5675.37,5670.89,5671.27,4277763,427777344.0,942],[20240718,5671.27,5671.79,5676.95,5671.5,5676.75,3638570,363857824.0,943],[20240718,5676.75,5676.38,5679.62,5675.62,5677.96,3411471,341148128.0,944],[20240718,5677.96,5677.61,5677.61,5674.47,5675.45,3426039,342604928.0,945],[20240718,5675.45,5675.54,5675.54,5665.02,5665.02,5624093,562410240.0,946],[20240718,5665.02,5664.3,5664.87,5661.41,5664.28,4948518,494852608.0,947],[20240718,5664.28,5664.89,5667.79,5663.26,5663.26,4933708,493371776.0,948],[20240718,5663.26,5663.76,5664.04,5658.25,5658.25,4041485,404149408.0,949],[20240718,5658.25,5658.21,5661.18,5657.96,5659.76,4560967,456097760.0,950],[20240718,5659.76,5658.31,5658.43,5655.23,5655.93,4519757,451976960.0,951],[20240718,5655.93,5655.81,5659.51,5655.25,5655.25,3446668,344667776.0,952],[20240718,5655.25,5655.51,5659.76,5654.2,5659.27,3312917,331292544.0,953],[20240718,5659.27,5661.35,5667.5,5661.35,5666.87,3476141,347615104.0,954],[20240718,5666.87,5667.59,5673.77,5667.59,5673.77,2877929,287793760.0,955],[20240718,5673.77,5673.98,5676.65,5672.04,5673.46,3837447,383745536.0,956],[20240718,5673.46,5673.47,5675.99,5673.46,5675.06,2955595,295560640.0,957],[20240718,5675.06,5676.11,5679.53,5676.11,5678.4,2565616,256562736.0,958],[20240718,5678.4,5679.25,5679.25,5674.26,5674.26,2898493,289850208.0,959],[20240718,5674.26,5673.77,5676.61,5672.92,5673.84,3186731,318674080.0,1000],[20240718,5673.84,5674.33,5674.57,5671.87,5673.35,3522457,352246752.0,1001],[20240718,5673.35,5674.14,5677.02,5673.71,5676.61,3660193,366020352.0,1002],[20240718,5676.61,5677.25,5677.25,5671.95,5674.59,3109798,310980704.0,1003],[20240718,5674.59,5674.79,5674.79,5669.91,5669.91,2350871,235087840.0,1004],[20240718,5669.91,5669.86,5669.86,5661.35,5661.35,3356026,335603648.0,1005],[20240718,5661.35,5661.01,5661.16,5658.4,5659.44,3678405,367841440.0,1006],[20240718,5659.44,5659.3,5659.66,5656.74,5656.74,3318499,331850752.0,1007],[20240718,5656.74,5656.32,5656.32,5653.32,5653.32,3655292,365530304.0,1008],[20240718,5653.32,5653.08,5655.27,5652.45,5654.01,3814039,381404928.0,1009],[20240718,5654.01,5654.87,5656.52,5651.95,5656.52,2729839,272984896.0,1010],[20240718,5656.52,5655.87,5656.02,5653.52,5654.44,2202748,220275808.0,1011],[20240718,5654.44,5655.94,5656.81,5655.11,5655.87,2077133,207714384.0,1012],[20240718,5655.87,5656.29,5656.29,5651.16,5651.53,3169850,316986080.0,1013],[20240718,5651.53,5651.98,5651.98,5647.24,5647.24,3476176,347618816.0,1014],[20240718,5647.24,5647.85,5647.85,5644.76,5647.69,3742971,374298080.0,1015],[20240718,5647.69,5646.41,5646.7,5645.14,5645.14,2526425,252643392.0,1016],[20240718,5645.14,5645.4,5645.4,5643.61,5644.84,2629407,262941840.0,1017],[20240718,5644.84,5644.71,5644.71,5640.39,5640.39,3399601,339961152.0,1018],[20240718,5640.39,5639.59,5639.59,5634.81,5634.81,3351697,335170624.0,1019],[20240718,5634.81,5634.64,5637.3,5634.47,5636.07,3004308,300431648.0,1020],[20240718,5636.07,5636.53,5636.98,5635.04,5635.04,3152219,315223008.0,1021],[20240718,5635.04,5636.1,5641.04,5636.02,5640.23,3097825,309783648.0,1022],[20240718,5640.23,5639.74,5639.74,5637.83,5637.83,2306367,230637568.0,1023],[20240718,5637.83,5638.09,5638.09,5635.32,5635.74,2117756,211776544.0,1024],[20240718,5635.74,5635.41,5638.77,5635.41,5635.86,2149382,214938992.0,1025],[20240718,5635.86,5636.17,5636.21,5634.61,5634.76,1581955,158196496.0,1026],[20240718,5634.76,5634.4,5646.02,5634.4,5645.53,2980640,298064800.0,1027],[20240718,5645.53,5647.11,5647.11,5642.39,5642.39,2636019,263602784.0,1028],[20240718,5642.39,5642.96,5643.15,5640.16,5642.23,3067170,306717984.0,1029],[20240718,5642.23,5641.81,5642.96,5640.05,5642.59,3127678,312768768.0,1030],[20240718,5642.59,5642.62,5644.97,5639.94,5639.94,2760491,276050016.0,1031],[20240718,5639.94,5641.72,5644.72,5641.1,5644.15,2210331,221034288.0,1032],[20240718,5644.15,5644.62,5646.06,5643.17,5646.06,2015741,201575104.0,1033],[20240718,5646.06,5645.47,5647.4,5644.82,5645.63,1903750,190376048.0,1034],[20240718,5645.63,5645.83,5647.54,5645.42,5646.78,1634808,163481984.0,1035],[20240718,5646.78,5647.09,5649.71,5646.73,5649.18,2077550,207756144.0,1036],[20240718,5649.18,5648.78,5648.78,5642.84,5642.84,1869356,186936592.0,1037],[20240718,5642.84,5642.2,5644.58,5641.18,5643.37,1698714,169872432.0,1038],[20240718,5643.37,5643.21,5643.21,5640.62,5640.8,1611841,161184912.0,1039],[20240718,5640.8,5640.86,5641.92,5640.38,5640.57,1392835,139284352.0,1040],[20240718,5640.57,5640.12,5640.32,5638.17,5638.17,1646110,164611824.0,1041],[20240718,5638.17,5638.01,5639.58,5637.84,5637.84,1514734,151474256.0,1042],[20240718,5637.84,5637.48,5637.48,5636.27,5636.27,1457429,145743776.0,1043],[20240718,5636.27,5636.4,5636.4,5633.04,5633.36,1813473,181348368.0,1044],[20240718,5633.36,5633.08,5634.6,5631.03,5634.51,2122078,212208672.0,1045],[20240718,5634.51,5634.15,5634.32,5631.2,5631.2,1702570,170258080.0,1046],[20240718,5631.2,5631.33,5632.59,5631.33,5631.88,1713603,171361424.0,1047],[20240718,5631.88,5632.03,5632.03,5630.22,5630.72,1503859,150386752.0,1048],[20240718,5630.72,5630.66,5636.87,5630.35,5636.04,2147339,214734800.0,1049],[20240718,5636.04,5636.43,5636.43,5630.89,5631.24,1495239,149524896.0,1050],[20240718,5631.24,5630.64,5631.98,5630.64,5631.98,1279765,127977584.0,1051],[20240718,5631.98,5631.68,5631.68,5628.96,5629.54,1411212,141121888.0,1052],[20240718,5629.54,5629.44,5638.51,5629.44,5638.51,1852003,185201392.0,1053],[20240718,5638.51,5638.71,5640.44,5638.09,5639.82,1246066,124607520.0,1054],[20240718,5639.82,5640.2,5645.76,5640.2,5645.76,1168218,116822920.0,1055],[20240718,5645.76,5645.88,5647.92,5643.93,5647.85,1251759,125176880.0,1056],[20240718,5647.85,5648.39,5652.52,5648.39,5652.31,1787480,178749136.0,1057],[20240718,5652.31,5651.7,5652.07,5647.69,5649.53,1522776,152278480.0,1058],[20240718,5649.53,5649.26,5653.17,5649.26,5653.17,1205874,120588632.0,1059],[20240718,5653.17,5653.42,5657.54,5653.42,5657.4,1547502,154751312.0,1100],[20240718,5657.4,5657.22,5660.43,5656.24,5660.43,1610982,161099088.0,1101],[20240718,5660.43,5660.16,5664.13,5660.16,5663.52,1683994,168400240.0,1102],[20240718,5663.52,5664.6,5665.21,5662.9,5663.65,1765491,176550256.0,1103],[20240718,5663.65,5663.09,5663.09,5657.16,5658.15,1525417,152542720.0,1104],[20240718,5658.15,5657.66,5660.04,5655.69,5658.9,1456833,145684320.0,1105],[20240718,5658.9,5658.68,5659.91,5656.34,5658.11,1200303,120031200.0,1106],[20240718,5658.11,5659.11,5663.46,5659.11,5662.62,1215452,121546216.0,1107],[20240718,5662.62,5662.69,5666.07,5662.54,5665.75,1297303,129731192.0,1108],[20240718,5665.75,5665.72,5666.39,5663.19,5664.48,1685300,168531168.0,1109],[20240718,5664.48,5664.15,5664.38,5660.86,5662.0,1319394,131940280.0,1110],[20240718,5662.0,5661.63,5661.84,5659.03,5659.53,1011936,101194536.0,1111],[20240718,5659.53,5659.37,5659.98,5657.02,5657.57,1040351,104035992.0,1112],[20240718,5657.57,5657.16,5660.82,5657.06,5660.71,961616,96162496.0,1113],[20240718,5660.71,5660.73,5661.21,5659.11,5660.07,963672,96368176.0,1114],[20240718,5660.07,5660.38,5663.61,5659.56,5663.17,1239293,123930448.0,1115],[20240718,5663.17,5663.19,5667.27,5663.19,5667.27,1432520,143253024.0,1116],[20240718,5667.27,5667.39,5667.39,5662.15,5662.2,1259083,125909488.0,1117],[20240718,5662.2,5662.02,5667.26,5662.02,5667.24,1009400,100941088.0,1118],[20240718,5667.24,5667.42,5667.42,5663.93,5666.15,1232278,123228824.0,1119],[20240718,5666.15,5666.92,5666.92,5664.81,5664.81,1004983,100498968.0,1120],[20240718,5664.81,5664.05,5665.5,5663.66,5665.5,1093279,109328984.0,1121],[20240718,5665.5,5665.81,5671.94,5665.81,5671.94,1264450,126445880.0,1122],[20240718,5671.94,5671.8,5675.11,5671.06,5674.72,1374332,137434224.0,1123],[20240718,5674.72,5675.94,5676.34,5671.73,5676.34,1383370,138338112.0,1124],[20240718,5676.34,5676.35,5679.79,5675.95,5679.13,1214996,121500520.0,1125],[20240718,5679.13,5678.33,5679.16,5675.35,5676.41,1261833,126184328.0,1126],[20240718,5676.41,5675.89,5679.6,5675.86,5678.35,1230049,123005872.0,1127],[20240718,5678.35,5677.86,5679.24,5677.4,5679.03,1088295,108830600.0,1128],[20240718,5679.03,5678.2,5681.03,5678.2,5680.62,1145238,114524824.0,1129],[20240718,5680.62,5679.62,5685.19,5679.62,5685.19,1170364,117037520.0,1130],[20240718,5685.19,5686.31,5686.83,5678.66,5685.08,4230982,423099296.0,1301],[20240718,5685.08,5684.88,5690.08,5684.88,5689.58,1891522,189153344.0,1302],[20240718,5689.58,5690.13,5691.95,5688.92,5691.4,1496312,149632160.0,1303],[20240718,5691.4,5692.12,5693.78,5691.52,5693.78,1847429,184743776.0,1304],[20240718,5693.78,5694.54,5701.58,5694.54,5701.58,1827994,182800336.0,1305],[20240718,5701.58,5701.4,5710.15,5701.4,5710.15,3650581,365059072.0,1306],[20240718,5710.15,5709.55,5709.61,5707.75,5709.61,2659286,265929632.0,1307],[20240718,5709.61,5708.88,5712.7,5707.81,5712.59,2072782,207278960.0,1308],[20240718,5712.59,5713.17,5713.17,5703.81,5704.27,2286758,228676640.0,1309],[20240718,5704.27,5704.18,5707.61,5701.27,5701.27,1897718,189772768.0,1310],[20240718,5701.27,5701.38,5702.29,5694.97,5695.27,1558198,155820832.0,1311],[20240718,5695.27,5695.7,5696.95,5695.26,5696.76,1301590,130159880.0,1312],[20240718,5696.76,5696.6,5708.86,5696.6,5708.79,1922104,192211376.0,1313],[20240718,5708.79,5707.82,5709.12,5703.38,5704.3,1662587,166259968.0,1314],[20240718,5704.3,5704.53,5710.47,5704.53,5710.47,1675823,167583088.0,1315],[20240718,5710.47,5711.77,5720.49,5711.77,5720.49,3025088,302509856.0,1316],[20240718,5720.49,5719.57,5719.57,5714.87,5715.48,2316696,231670576.0,1317],[20240718,5715.48,5714.91,5716.5,5714.91,5715.95,1826120,182612960.0,1318],[20240718,5715.95,5715.65,5715.65,5709.83,5710.83,1701853,170186128.0,1319],[20240718,5710.83,5710.44,5714.93,5710.44,5714.93,1593019,159302976.0,1320],[20240718,5714.93,5715.17,5717.02,5713.99,5713.99,1586246,158625712.0,1321],[20240718,5713.99,5714.13,5715.43,5712.55,5715.22,1388887,138889632.0,1322],[20240718,5715.22,5715.54,5718.13,5715.03,5716.37,1593559,159356800.0,1323],[20240718,5716.37,5715.67,5716.45,5713.85,5713.85,1808013,180802544.0,1324],[20240718,5713.85,5713.79,5716.06,5713.52,5715.52,1487107,148711760.0,1325],[20240718,5715.52,5715.63,5716.45,5712.15,5712.48,1428562,142857248.0,1326],[20240718,5712.48,5711.75,5711.8,5710.72,5711.0,1137356,113736584.0,1327],[20240718,5711.0,5711.01,5712.54,5711.01,5711.71,1151001,115101272.0,1328],[20240718,5711.71,5711.17,5711.52,5710.36,5710.36,1186134,118614496.0,1329],[20240718,5710.36,5710.5,5712.41,5709.73,5712.41,1195136,119514784.0,1330],[20240718,5712.41,5711.99,5721.96,5711.99,5721.96,2203001,220300992.0,1331],[20240718,5721.96,5721.8,5727.88,5720.94,5727.64,2352231,235224096.0,1332],[20240718,5727.64,5728.67,5730.41,5728.46,5730.41,2530491,253050000.0,1333],[20240718,5730.41,5730.25,5731.1,5730.04,5731.01,2015558,201556768.0,1334],[20240718,5731.01,5731.29,5731.29,5726.74,5726.74,2099422,209943200.0,1335],[20240718,5726.74,5726.57,5731.19,5726.26,5731.0,1898403,189841328.0,1336],[20240718,5731.0,5730.66,5731.07,5729.19,5729.19,1791646,179165488.0,1337],[20240718,5729.19,5729.05,5730.42,5728.33,5730.03,1392476,139248512.0,1338],[20240718,5730.03,5730.02,5730.02,5724.8,5725.57,1539637,153964528.0,1339],[20240718,5725.57,5725.66,5726.39,5725.0,5725.63,1504911,150492032.0,1340],[20240718,5725.63,5725.62,5732.03,5725.62,5732.03,1985385,198539360.0,1341],[20240718,5732.03,5732.16,5733.26,5729.33,5730.13,2313338,231334848.0,1342],[20240718,5730.13,5729.94,5729.94,5726.98,5726.98,1436688,143669760.0,1343],[20240718,5726.98,5727.0,5727.62,5725.96,5725.96,1060084,106009448.0,1344],[20240718,5725.96,5726.26,5727.0,5725.89,5726.37,1156160,115616760.0,1345],[20240718,5726.37,5726.57,5728.49,5725.99,5727.29,1260341,126035184.0,1346],[20240718,5727.29,5727.29,5727.86,5722.47,5722.47,1627774,162778448.0,1347],[20240718,5722.47,5721.84,5722.03,5719.33,5719.42,1316421,131643184.0,1348],[20240718,5719.42,5719.36,5719.36,5716.25,5716.64,1386900,138691248.0,1349],[20240718,5716.64,5716.44,5716.61,5714.63,5714.63,1238632,123864072.0,1350],[20240718,5714.63,5714.65,5717.2,5714.6,5717.2,1158542,115855432.0,1351],[20240718,5717.2,5717.49,5718.42,5717.1,5717.44,961066,96107536.0,1352],[20240718,5717.44,5717.13,5718.17,5716.73,5717.97,907359,90736800.0,1353],[20240718,5717.97,5718.46,5720.13,5718.46,5719.18,1792018,179202816.0,1354],[20240718,5719.18,5719.08,5719.08,5713.87,5713.98,1250851,125086352.0,1355],[20240718,5713.98,5713.6,5715.67,5713.23,5715.47,1549341,154934960.0,1356],[20240718,5715.47,5715.58,5718.29,5715.43,5717.71,1019211,101921952.0,1357],[20240718,5717.71,5718.38,5724.4,5718.38,5724.14,1348304,134831360.0,1358],[20240718,5724.14,5723.18,5724.46,5723.0,5723.92,1228821,122883104.0,1359],[20240718,5723.92,5723.36,5725.09,5723.1,5724.03,1045052,104506192.0,1400],[20240718,5724.03,5724.16,5726.63,5724.08,5726.37,1214556,121456392.0,1401],[20240718,5726.37,5726.33,5726.33,5720.7,5720.7,1592332,159234224.0,1402],[20240718,5720.7,5720.47,5725.95,5720.47,5725.76,1231059,123107032.0,1403],[20240718,5725.76,5726.45,5727.79,5726.03,5727.79,1090611,109062064.0,1404],[20240718,5727.79,5728.6,5729.47,5727.89,5729.03,1340677,134068576.0,1405],[20240718,5729.03,5729.16,5729.48,5726.33,5726.33,1073639,107364888.0,1406],[20240718,5726.33,5726.25,5726.83,5725.84,5725.87,880746,88075608.0,1407],[20240718,5725.87,5725.78,5726.11,5723.71,5723.71,955387,95539480.0,1408],[20240718,5723.71,5723.69,5724.0,5721.68,5722.51,942397,94240624.0,1409],[20240718,5722.51,5721.66,5721.89,5720.51,5720.68,949810,94981920.0,1410],[20240718,5720.68,5720.61,5722.94,5720.61,5722.94,959214,95922408.0,1411],[20240718,5722.94,5723.39,5725.06,5723.39,5725.04,958027,95803584.0,1412],[20240718,5725.04,5724.66,5725.37,5723.87,5723.87,963347,96335664.0,1413],[20240718,5723.87,5723.75,5723.88,5717.46,5717.47,1408965,140897360.0,1414],[20240718,5717.47,5717.48,5717.89,5716.33,5716.33,1023596,102360640.0,1415],[20240718,5716.33,5716.31,5716.64,5713.44,5713.48,1175942,117595160.0,1416],[20240718,5713.48,5713.01,5713.18,5708.71,5710.78,1599646,159965536.0,1417],[20240718,5710.78,5711.66,5718.4,5711.47,5718.4,1588174,158818496.0,1418],[20240718,5718.4,5717.95,5722.88,5717.95,5722.88,1423382,142339280.0,1419],[20240718,5722.88,5722.83,5724.81,5722.83,5724.5,2400501,240051056.0,1420],[20240718,5724.5,5723.41,5726.2,5723.41,5725.6,1293145,129315608.0,1421],[20240718,5725.6,5725.26,5725.7,5724.88,5725.29,1177265,117727640.0,1422],[20240718,5725.29,5725.75,5727.46,5725.75,5727.46,1228529,122853904.0,1423],[20240718,5727.46,5727.42,5728.27,5726.92,5728.22,1205688,120569856.0,1424],[20240718,5728.22,5727.69,5728.65,5727.08,5728.6,1351346,135135504.0,1425],[20240718,5728.6,5728.04,5732.76,5728.04,5732.07,1875539,187554912.0,1426],[20240718,5732.07,5732.42,5732.97,5730.86,5731.8,1518851,151886272.0,1427],[20240718,5731.8,5732.19,5732.19,5729.78,5729.78,1225019,122503080.0,1428],[20240718,5729.78,5729.64,5730.04,5729.28,5729.54,977173,97718240.0,1429],[20240718,5729.54,5729.31,5729.65,5728.89,5729.46,1215936,121594568.0,1430],[20240718,5729.46,5729.31,5729.6,5728.0,5728.08,1197770,119778072.0,1431],[20240718,5728.08,5727.23,5729.53,5726.88,5729.52,1304487,130449656.0,1432],[20240718,5729.52,5729.33,5729.91,5728.64,5728.83,1266760,126676888.0,1433],[20240718,5728.83,5728.7,5728.88,5727.92,5728.03,1047312,104732136.0,1434],[20240718,5728.03,5727.93,5728.42,5727.25,5727.72,1086628,108663824.0,1435],[20240718,5727.72,5727.47,5727.88,5727.14,5727.7,1052744,105275320.0,1436],[20240718,5727.7,5727.43,5727.43,5724.39,5724.39,1301498,130150656.0,1437],[20240718,5724.39,5724.55,5724.58,5720.72,5721.18,1647800,164781056.0,1438],[20240718,5721.18,5721.13,5721.7,5720.55,5721.7,1376211,137622032.0,1439],[20240718,5721.7,5721.1,5721.78,5720.76,5721.47,1122150,112215936.0,1440],[20240718,5721.47,5721.0,5721.51,5720.19,5720.46,1256008,125601728.0,1441],[20240718,5720.46,5720.38,5720.83,5719.21,5719.21,1488558,148856768.0,1442],[20240718,5719.21,5718.93,5718.97,5716.71,5717.13,1597072,159708320.0,1443],[20240718,5717.13,5716.83,5717.0,5714.91,5715.62,1633936,163394736.0,1444],[20240718,5715.62,5715.41,5716.74,5715.41,5716.36,1495325,149533808.0,1445],[20240718,5716.36,5716.68,5716.91,5715.69,5715.94,1833419,183342992.0,1446],[20240718,5715.94,5716.57,5721.65,5716.57,5721.52,2370600,237060992.0,1447],[20240718,5721.52,5722.06,5724.98,5722.06,5724.1,1741337,174134720.0,1448],[20240718,5724.1,5724.2,5725.53,5723.1,5725.52,1570030,157003904.0,1449],[20240718,5725.52,5725.39,5727.22,5725.39,5727.22,1798952,179896160.0,1450],[20240718,5727.22,5726.71,5729.4,5726.65,5729.1,2170455,217046624.0,1451],[20240718,5729.1,5729.33,5731.23,5728.71,5730.68,2475363,247537200.0,1452],[20240718,5730.68,5730.96,5733.37,5730.39,5733.37,2617087,261709632.0,1453],[20240718,5733.37,5733.84,5734.66,5732.85,5733.99,2566240,256624960.0,1454],[20240718,5733.99,5734.23,5734.65,5733.15,5733.36,2767594,276760320.0,1455],[20240718,5733.36,5733.77,5734.51,5732.34,5733.7,2814069,281407936.0,1456],[20240718,5733.7,5733.47,5734.31,5733.06,5733.84,2719511,271952320.0,1457],[20240718,5733.84,5733.52,5733.52,5733.52,5733.52,150685,15068529.0,1458],[20240718,5733.52,5733.52,5733.52,5733.52,5733.52,0,0.0,1459],[20240718,5733.52,5734.88,5734.88,5734.88,5734.88,4966837,496683744.0,1500],[20240719,5734.88,5697.79,5705.58,5692.59,5704.16,15770994,1577100416.0,931],[20240719,5704.16,5704.59,5708.75,5704.51,5708.75,7048629,704863616.0,932],[20240719,5708.75,5709.75,5711.62,5707.36,5707.92,5990207,599021568.0,933],[20240719,5707.92,5708.03,5709.65,5703.34,5707.06,5887098,588710976.0,934],[20240719,5707.06,5707.87,5707.87,5704.46,5706.26,4260462,426047616.0,935],[20240719,5706.26,5705.54,5708.85,5703.83,5707.66,5025019,502502688.0,936],[20240719,5707.66,5707.14,5707.14,5698.7,5698.7,4538135,453814496.0,937],[20240719,5698.7,5697.64,5699.4,5696.49,5699.14,4786559,478656960.0,938],[20240719,5699.14,5698.36,5704.3,5697.49,5704.3,4332447,433245568.0,939],[20240719,5704.3,5704.62,5704.62,5697.64,5697.64,3977660,397766912.0,940],[20240719,5697.64,5697.37,5701.26,5697.16,5698.89,4178360,417837088.0,941],[20240719,5698.89,5699.64,5705.47,5699.64,5704.49,3556681,355668928.0,942],[20240719,5704.49,5704.08,5706.82,5701.18,5706.82,3810202,381021184.0,943],[20240719,5706.82,5706.69,5706.69,5702.05,5702.05,4218428,421843648.0,944],[20240719,5702.05,5703.31,5705.44,5702.58,5704.9,3370147,337015968.0,945],[20240719,5704.9,5706.38,5711.93,5706.38,5710.23,4219441,421945280.0,946],[20240719,5710.23,5710.7,5710.7,5706.88,5707.0,3741660,374166976.0,947],[20240719,5707.0,5707.99,5711.85,5707.99,5709.33,4733431,473344128.0,948],[20240719,5709.33,5707.08,5707.08,5702.01,5702.01,4111120,411112960.0,949],[20240719,5702.01,5701.5,5711.56,5701.44,5710.62,3713945,371395456.0,950],[20240719,5710.62,5711.16,5714.88,5708.08,5714.88,3329053,332906080.0,951],[20240719,5714.88,5715.47,5717.52,5713.86,5716.56,3641749,364175616.0,952],[20240719,5716.56,5716.9,5721.65,5716.9,5721.02,3175235,317524352.0,953],[20240719,5721.02,5720.86,5722.58,5717.76,5722.4,3355962,335597056.0,954],[20240719,5722.4,5722.21,5724.12,5721.02,5722.13,3552730,355274176.0,955],[20240719,5722.13,5722.03,5723.97,5722.0,5722.58,3435194,343520416.0,956],[20240719,5722.58,5722.95,5728.79,5722.95,5726.56,4021328,402133984.0,957],[20240719,5726.56,5727.19,5727.51,5725.79,5727.22,3766537,376654624.0,958],[20240719,5727.22,5727.19,5727.19,5722.88,5723.79,3365861,336586912.0,959],[20240719,5723.79,5723.33,5725.06,5722.77,5724.08,2711941,271195232.0,1000],[20240719,5724.08,5724.09,5724.28,5720.53,5722.86,3695923,369593440.0,1001],[20240719,5722.86,5722.58,5726.15,5722.58,5725.25,3441697,344170752.0,1002],[20240719,5725.25,5724.91,5724.91,5722.06,5722.9,3026993,302700128.0,1003],[20240719,5722.9,5721.93,5722.69,5718.4,5718.4,2654213,265422480.0,1004],[20240719,5718.4,5718.13,5733.54,5717.78,5733.54,3669339,366935104.0,1005],[20240719,5733.54,5733.85,5739.11,5732.97,5739.11,3783423,378343456.0,1006],[20240719,5739.11,5740.18,5741.08,5736.78,5736.93,3852956,385296576.0,1007],[20240719,5736.93,5736.59,5742.88,5736.17,5741.95,3318370,331838112.0,1008],[20240719,5741.95,5741.91,5742.87,5739.5,5742.87,3048041,304805152.0,1009],[20240719,5742.87,5743.23,5743.76,5740.09,5742.41,2931445,293145568.0,1010],[20240719,5742.41,5743.43,5743.65,5739.81,5739.81,2754755,275476480.0,1011],[20240719,5739.81,5741.0,5744.24,5741.0,5744.24,3200918,320092736.0,1012],[20240719,5744.24,5743.48,5743.96,5739.72,5740.21,2734205,273421568.0,1013],[20240719,5740.21,5740.51,5740.99,5737.74,5738.69,2807699,280770944.0,1014],[20240719,5738.69,5738.85,5739.02,5734.68,5738.0,3024627,302463872.0,1015],[20240719,5738.0,5737.15,5742.5,5735.28,5742.5,3540375,354038464.0,1016],[20240719,5742.5,5741.69,5741.72,5739.12,5739.12,2596540,259655008.0,1017],[20240719,5739.12,5739.14,5739.14,5736.6,5736.92,2317740,231775104.0,1018],[20240719,5736.92,5735.05,5736.86,5732.57,5736.86,3009079,300908864.0,1019],[20240719,5736.86,5736.05,5736.92,5733.8,5733.8,2128285,212829488.0,1020],[20240719,5733.8,5733.84,5734.56,5732.92,5733.01,2125474,212548416.0,1021],[20240719,5733.01,5733.52,5734.26,5731.98,5733.62,3259483,325949312.0,1022],[20240719,5733.62,5733.42,5734.18,5730.11,5730.66,2310249,231026016.0,1023],[20240719,5730.66,5729.65,5733.52,5729.48,5731.02,2333854,233386464.0,1024],[20240719,5731.02,5730.87,5730.87,5726.42,5726.42,2218764,221877456.0,1025],[20240719,5726.42,5726.22,5726.5,5724.98,5724.98,2494662,249467328.0,1026],[20240719,5724.98,5724.78,5725.85,5724.65,5725.28,2145955,214596704.0,1027],[20240719,5725.28,5725.34,5725.34,5722.92,5724.28,2071682,207169056.0,1028],[20240719,5724.28,5724.14,5724.2,5720.83,5720.84,2091049,209105952.0,1029],[20240719,5720.84,5720.54,5721.28,5719.99,5720.92,1615182,161519200.0,1030],[20240719,5720.92,5720.89,5721.5,5719.27,5721.41,1860657,186066656.0,1031],[20240719,5721.41,5721.26,5724.65,5721.12,5723.32,1679620,167962784.0,1032],[20240719,5723.32,5723.37,5723.37,5719.38,5720.58,2431596,243160592.0,1033],[20240719,5720.58,5721.15,5726.87,5721.12,5726.87,1834343,183435168.0,1034],[20240719,5726.87,5727.91,5732.56,5727.91,5732.28,2147178,214718720.0,1035],[20240719,5732.28,5731.98,5734.31,5731.69,5734.06,1868731,186873888.0,1036],[20240719,5734.06,5734.23,5735.64,5732.63,5734.08,1643964,164397248.0,1037],[20240719,5734.08,5734.18,5734.18,5730.54,5732.73,1937987,193799792.0,1038],[20240719,5732.73,5732.05,5734.3,5732.05,5732.94,1483584,148359360.0,1039],[20240719,5732.94,5733.0,5734.34,5733.0,5734.34,1600873,160088368.0,1040],[20240719,5734.34,5734.57,5737.3,5734.57,5737.3,2501665,250167568.0,1041],[20240719,5737.3,5737.1,5739.05,5736.97,5738.42,1835255,183526416.0,1042],[20240719,5738.42,5739.3,5745.02,5739.3,5744.65,1996838,199684816.0,1043],[20240719,5744.65,5744.26,5747.7,5744.26,5746.23,2249986,224999504.0,1044],[20240719,5746.23,5747.17,5751.78,5747.17,5751.47,2119496,211950720.0,1045],[20240719,5751.47,5751.81,5752.06,5747.69,5748.93,2111736,211174528.0,1046],[20240719,5748.93,5748.97,5755.53,5748.97,5755.53,2453811,245381968.0,1047],[20240719,5755.53,5756.23,5758.89,5755.28,5758.15,3237513,323752448.0,1048],[20240719,5758.15,5758.67,5762.49,5757.68,5762.46,2618090,261810128.0,1049],[20240719,5762.46,5763.02,5763.1,5755.78,5755.78,2751941,275194976.0,1050],[20240719,5755.78,5755.51,5757.44,5754.75,5754.75,1831154,183116448.0,1051],[20240719,5754.75,5755.45,5760.25,5753.25,5758.96,2575727,257573856.0,1052],[20240719,5758.96,5759.62,5762.21,5757.16,5757.25,1739164,173917360.0,1053],[20240719,5757.25,5757.24,5757.24,5751.8,5752.13,1882870,188287984.0,1054],[20240719,5752.13,5751.6,5752.03,5750.62,5751.37,1600649,160065904.0,1055],[20240719,5751.37,5751.14,5753.69,5750.48,5751.58,1586418,158642928.0,1056],[20240719,5751.58,5752.22,5753.23,5749.4,5751.68,1938365,193837456.0,1057],[20240719,5751.68,5753.04,5753.04,5747.47,5747.62,1622007,162201600.0,1058],[20240719,5747.62,5747.65,5747.98,5745.7,5747.43,1489169,148917984.0,1059],[20240719,5747.43,5747.2,5748.06,5745.58,5746.21,1352349,135235904.0,1100],[20240719,5746.21,5745.63,5748.91,5743.66,5748.91,1722822,172283248.0,1101],[20240719,5748.91,5748.51,5751.95,5746.88,5750.89,1567353,156736320.0,1102],[20240719,5750.89,5751.31,5751.9,5750.2,5750.26,1695108,169511552.0,1103],[20240719,5750.26,5750.21,5750.32,5744.03,5744.03,2089313,208932416.0,1104],[20240719,5744.03,5744.44,5744.49,5739.17,5739.17,2191587,219159920.0,1105],[20240719,5739.17,5739.08,5740.91,5737.57,5738.7,2011046,201105536.0,1106],[20240719,5738.7,5739.39,5739.39,5736.65,5736.65,1778421,177843136.0,1107],[20240719,5736.65,5736.18,5739.78,5736.17,5738.68,2493494,249350192.0,1108],[20240719,5738.68,5738.7,5744.07,5738.23,5738.23,2431146,243115616.0,1109],[20240719,5738.23,5737.83,5740.03,5737.24,5737.24,1806966,180697744.0,1110],[20240719,5737.24,5736.29,5745.58,5735.29,5745.58,2373629,237363984.0,1111],[20240719,5745.58,5745.58,5747.86,5744.73,5747.86,1921835,192184640.0,1112],[20240719,5747.86,5748.0,5750.81,5746.64,5750.81,1312974,131298432.0,1113],[20240719,5750.81,5749.59,5751.32,5748.04,5750.41,1582106,158211776.0,1114],[20240719,5750.41,5750.75,5754.85,5749.6,5754.85,1977705,197771456.0,1115],[20240719,5754.85,5755.22,5756.79,5753.04,5754.41,2127920,212793152.0,1116],[20240719,5754.41,5754.76,5755.71,5753.43,5754.07,1835802,183581024.0,1117],[20240719,5754.07,5753.61,5754.52,5749.84,5749.84,1844478,184448832.0,1118],[20240719,5749.84,5750.3,5756.2,5750.3,5756.2,2321505,232151232.0,1119],[20240719,5756.2,5756.8,5763.95,5756.19,5762.89,2673567,267357440.0,1120],[20240719,5762.89,5762.54,5765.88,5761.29,5761.86,2396925,239693280.0,1121],[20240719,5761.86,5762.59,5765.43,5761.32,5764.02,1508112,150812352.0,1122],[20240719,5764.02,5763.96,5764.09,5759.97,5759.97,1607551,160756176.0,1123],[20240719,5759.97,5759.81,5760.92,5759.05,5759.94,1436539,143654880.0,1124],[20240719,5759.94,5759.47,5759.47,5754.15,5754.22,1491662,149167328.0,1125],[20240719,5754.22,5754.05,5756.17,5751.9,5755.18,1630943,163095392.0,1126],[20240719,5755.18,5755.32,5755.71,5753.48,5753.48,1389342,138935280.0,1127],[20240719,5753.48,5753.11,5753.16,5749.74,5750.07,1087157,108716568.0,1128],[20240719,5750.07,5750.57,5751.04,5749.08,5750.35,961350,96136088.0,1129],[20240719,5750.35,5750.4,5753.03,5750.4,5751.48,954572,95458280.0,1130],[20240719,5751.48,5752.67,5752.7,5746.88,5751.54,3910643,391065408.0,1301],[20240719,5751.54,5751.09,5756.58,5751.09,5756.52,1641148,164115824.0,1302],[20240719,5756.52,5756.64,5757.74,5754.25,5754.25,1300333,130034136.0,1303],[20240719,5754.25,5754.1,5754.1,5750.44,5753.03,1378340,137835056.0,1304],[20240719,5753.03,5753.65,5755.93,5751.95,5755.93,1340847,134085768.0,1305],[20240719,5755.93,5755.69,5758.43,5755.27,5758.14,1255429,125544096.0,1306],[20240719,5758.14,5757.19,5757.19,5753.14,5753.14,1490623,149063248.0,1307],[20240719,5753.14,5752.65,5756.63,5752.26,5756.63,1456258,145626880.0,1308],[20240719,5756.63,5755.89,5757.56,5755.44,5756.59,1337445,133745184.0,1309],[20240719,5756.59,5756.8,5757.66,5747.99,5747.99,1777659,177766976.0,1310],[20240719,5747.99,5747.91,5747.91,5744.79,5744.96,1630994,163100384.0,1311],[20240719,5744.96,5744.21,5744.21,5743.12,5743.45,1079808,107981848.0,1312],[20240719,5743.45,5743.48,5744.05,5741.12,5743.64,1397593,139760288.0,1313],[20240719,5743.64,5744.82,5747.58,5744.82,5746.49,1277608,127761536.0,1314],[20240719,5746.49,5746.1,5746.15,5743.44,5743.44,1141042,114105056.0,1315],[20240719,5743.44,5742.85,5743.02,5741.16,5741.53,1276023,127603344.0,1316],[20240719,5741.53,5741.05,5741.65,5740.6,5740.72,1257826,125783544.0,1317],[20240719,5740.72,5739.77,5740.18,5737.52,5737.85,1461426,146143552.0,1318],[20240719,5737.85,5737.23,5738.81,5736.42,5738.01,1358004,135801472.0,1319],[20240719,5738.01,5737.84,5738.37,5736.12,5736.29,1542847,154285664.0,1320],[20240719,5736.29,5736.43,5738.12,5735.35,5738.12,1613059,161306880.0,1321],[20240719,5738.12,5738.28,5738.68,5737.48,5738.08,1174131,117414176.0,1322],[20240719,5738.08,5738.19,5738.38,5736.56,5736.56,1387534,138754384.0,1323],[20240719,5736.56,5736.41,5736.41,5734.39,5734.82,1286243,128625248.0,1324],[20240719,5734.82,5734.44,5738.06,5734.34,5737.59,1344022,134403072.0,1325],[20240719,5737.59,5736.99,5738.54,5736.95,5737.73,1143750,114376264.0,1326],[20240719,5737.73,5737.56,5738.74,5737.48,5738.04,1357191,135720224.0,1327],[20240719,5738.04,5737.37,5737.37,5734.98,5735.77,1283914,128392480.0,1328],[20240719,5735.77,5735.3,5735.47,5734.29,5734.36,1210089,121009792.0,1329],[20240719,5734.36,5734.61,5744.69,5733.92,5744.07,2027668,202767632.0,1330],[20240719,5744.07,5744.31,5746.37,5743.5,5745.7,1324345,132435680.0,1331],[20240719,5745.7,5746.27,5748.02,5745.66,5747.51,1492948,149295616.0,1332],[20240719,5747.51,5747.19,5747.55,5744.96,5747.38,1503033,150304176.0,1333],[20240719,5747.38,5747.34,5748.29,5746.04,5748.28,1353473,135348416.0,1334],[20240719,5748.28,5748.13,5748.67,5743.43,5743.43,1301405,130141720.0,1335],[20240719,5743.43,5743.23,5747.16,5743.23,5746.9,1170364,117037536.0,1336],[20240719,5746.9,5747.25,5751.2,5746.05,5750.7,1381045,138105360.0,1337],[20240719,5750.7,5750.84,5753.59,5750.64,5753.59,1367982,136799136.0,1338],[20240719,5753.59,5753.73,5754.62,5752.64,5754.62,1591410,159141824.0,1339],[20240719,5754.62,5754.51,5757.16,5754.51,5755.97,2305851,230586224.0,1340],[20240719,5755.97,5756.59,5757.54,5755.73,5756.15,1419980,141998912.0,1341],[20240719,5756.15,5756.2,5757.79,5754.02,5754.02,1432940,143294848.0,1342],[20240719,5754.02,5753.4,5754.3,5748.79,5748.89,1523809,152381664.0,1343],[20240719,5748.89,5748.54,5749.26,5747.69,5749.26,922234,92224368.0,1344],[20240719,5749.26,5749.37,5753.34,5749.37,5752.29,1249722,124973024.0,1345],[20240719,5752.29,5751.08,5751.9,5749.55,5750.09,1017964,101797352.0,1346],[20240719,5750.09,5749.68,5749.68,5746.62,5746.62,1362508,136251808.0,1347],[20240719,5746.62,5746.96,5748.13,5746.34,5747.25,964916,96492736.0,1348],[20240719,5747.25,5746.5,5746.5,5742.2,5742.55,1344891,134490080.0,1349],[20240719,5742.55,5741.99,5743.08,5741.06,5741.06,1415166,141517792.0,1350],[20240719,5741.06,5741.34,5741.78,5739.72,5739.75,978491,97850280.0,1351],[20240719,5739.75,5739.85,5745.47,5739.85,5743.99,1519201,151921264.0,1352],[20240719,5743.99,5744.36,5744.84,5742.84,5743.16,1058713,105872144.0,1353],[20240719,5743.16,5742.84,5742.89,5737.47,5737.47,1323630,132364016.0,1354],[20240719,5737.47,5738.2,5739.81,5737.69,5737.69,1288319,128833008.0,1355],[20240719,5737.69,5738.14,5740.07,5737.92,5740.07,1062756,106276768.0,1356],[20240719,5740.07,5739.15,5741.69,5739.15,5740.94,1050267,105027784.0,1357],[20240719,5740.94,5740.25,5741.05,5739.19,5739.58,1003926,100393488.0,1358],[20240719,5739.58,5739.28,5739.97,5738.95,5738.98,1063555,106356640.0,1359],[20240719,5738.98,5738.44,5738.88,5737.18,5738.17,1260890,126090024.0,1400],[20240719,5738.17,5737.74,5739.21,5736.94,5739.08,1289329,128933824.0,1401],[20240719,5739.08,5739.57,5744.21,5739.33,5744.21,2189736,218974560.0,1402],[20240719,5744.21,5744.64,5744.65,5740.08,5740.73,1682074,168208400.0,1403],[20240719,5740.73,5740.44,5742.96,5740.44,5742.71,1199032,119904096.0,1404],[20240719,5742.71,5742.82,5743.07,5739.47,5739.47,979924,97993448.0,1405],[20240719,5739.47,5739.29,5740.15,5738.17,5738.17,1262880,126289120.0,1406],[20240719,5738.17,5738.16,5741.56,5737.8,5741.09,1429068,142907936.0,1407],[20240719,5741.09,5742.58,5749.23,5742.58,5749.23,2596134,259614224.0,1408],[20240719,5749.23,5749.64,5749.64,5745.02,5747.18,1323079,132308848.0,1409],[20240719,5747.18,5746.95,5747.83,5745.07,5746.9,1211955,121196736.0,1410],[20240719,5746.9,5747.34,5749.78,5747.34,5748.42,1260629,126064208.0,1411],[20240719,5748.42,5748.68,5750.65,5747.9,5749.62,1156426,115643712.0,1412],[20240719,5749.62,5750.04,5750.72,5748.32,5750.27,1215710,121571872.0,1413],[20240719,5750.27,5750.7,5753.54,5750.7,5753.54,1492217,149222832.0,1414],[20240719,5753.54,5753.47,5755.68,5752.73,5755.49,1592813,159282432.0,1415],[20240719,5755.49,5756.21,5760.2,5755.49,5760.2,2021166,202117632.0,1416],[20240719,5760.2,5760.26,5763.0,5758.69,5762.01,2387773,238778384.0,1417],[20240719,5762.01,5763.11,5763.11,5760.42,5761.31,1770779,177078944.0,1418],[20240719,5761.31,5761.93,5763.86,5760.05,5763.86,1660834,166084320.0,1419],[20240719,5763.86,5763.51,5766.89,5763.51,5766.61,1711736,171174880.0,1420],[20240719,5766.61,5766.57,5767.0,5759.9,5759.91,1838325,183833344.0,1421],[20240719,5759.91,5760.15,5763.17,5759.68,5761.21,1475544,147555248.0,1422],[20240719,5761.21,5760.43,5761.44,5757.2,5757.67,1392658,139266736.0,1423],[20240719,5757.67,5757.22,5757.66,5753.56,5753.56,1449545,144955760.0,1424],[20240719,5753.56,5752.32,5752.32,5748.89,5750.15,1517898,151790704.0,1425],[20240719,5750.15,5750.58,5750.58,5748.06,5748.62,1282915,128292304.0,1426],[20240719,5748.62,5748.08,5750.49,5748.08,5749.48,1156204,115621408.0,1427],[20240719,5749.48,5749.13,5750.04,5748.79,5750.04,1057982,105799120.0,1428],[20240719,5750.04,5749.43,5750.81,5747.31,5747.31,1189890,118989656.0,1429],[20240719,5747.31,5746.66,5746.91,5745.52,5745.73,1419305,141931568.0,1430],[20240719,5745.73,5745.28,5749.75,5745.28,5749.75,1508781,150879056.0,1431],[20240719,5749.75,5748.83,5750.14,5748.67,5749.1,1156798,115680800.0,1432],[20240719,5749.1,5749.76,5750.56,5748.64,5749.36,1223447,122345920.0,1433],[20240719,5749.36,5749.4,5750.47,5747.97,5748.46,1487414,148742480.0,1434],[20240719,5748.46,5747.68,5748.9,5746.17,5746.17,1741567,174157456.0,1435],[20240719,5746.17,5745.36,5745.36,5741.9,5743.02,2187897,218790640.0,1436],[20240719,5743.02,5742.01,5745.16,5741.16,5745.16,2299231,229924064.0,1437],[20240719,5745.16,5744.66,5745.83,5741.87,5743.25,1885218,188522816.0,1438],[20240719,5743.25,5742.81,5743.89,5741.97,5743.49,1871865,187187472.0,1439],[20240719,5743.49,5743.94,5744.0,5740.85,5740.85,1713534,171354448.0,1440],[20240719,5740.85,5739.46,5740.94,5737.85,5740.78,2541035,254104480.0,1441],[20240719,5740.78,5740.95,5743.37,5740.69,5743.23,2016562,201656992.0,1442],[20240719,5743.23,5743.1,5743.67,5741.81,5743.23,1964407,196441824.0,1443],[20240719,5743.23,5743.0,5745.39,5743.0,5745.2,1791439,179144800.0,1444],[20240719,5745.2,5744.78,5748.65,5744.78,5748.65,2416584,241659296.0,1445],[20240719,5748.65,5747.78,5749.28,5747.76,5749.28,2170607,217061760.0,1446],[20240719,5749.28,5750.13,5751.86,5748.91,5751.86,2317637,231764640.0,1447],[20240719,5751.86,5750.25,5753.52,5750.25,5752.83,2533818,253382704.0,1448],[20240719,5752.83,5752.67,5753.74,5752.13,5752.58,2333923,233393568.0,1449],[20240719,5752.58,5751.72,5751.93,5749.15,5749.84,2311674,231168512.0,1450],[20240719,5749.84,5749.55,5751.26,5749.28,5750.51,2526046,252605264.0,1451],[20240719,5750.51,5750.78,5752.11,5750.51,5752.04,2502690,250270080.0,1452],[20240719,5752.04,5751.32,5752.63,5750.98,5752.63,2847955,284796512.0,1453],[20240719,5752.63,5752.54,5752.59,5751.4,5751.4,3071993,307200128.0,1454],[20240719,5751.4,5751.71,5752.59,5750.68,5752.52,3167425,316743584.0,1455],[20240719,5752.52,5751.35,5751.64,5748.69,5749.69,3464176,346418592.0,1456],[20240719,5749.69,5749.41,5750.92,5748.97,5750.07,3576107,357611584.0,1457],[20240719,5750.07,5749.78,5749.78,5749.78,5749.78,103906,10390661.0,1458],[20240719,5749.78,5749.78,5749.78,5749.78,5749.78,0,0.0,1459],[20240719,5749.78,5747.91,5747.91,5747.91,5747.91,6573675,657367616.0,1500],[20240722,5747.91,5747.4,5755.21,5746.84,5753.58,17377129,1737713920.0,931],[20240722,5753.58,5752.02,5753.18,5747.19,5747.57,7876212,787622208.0,932],[20240722,5747.57,5746.83,5749.25,5745.18,5747.79,7161079,716108864.0,933],[20240722,5747.79,5747.93,5747.93,5738.06,5738.59,6525458,652546944.0,934],[20240722,5738.59,5739.4,5739.4,5734.98,5737.64,6187048,618705600.0,935],[20240722,5737.64,5738.63,5740.57,5738.23,5738.23,5871195,587120512.0,936],[20240722,5738.23,5737.61,5741.22,5737.43,5738.47,6828717,682872768.0,937],[20240722,5738.47,5738.9,5739.78,5732.03,5733.41,6220772,622078208.0,938],[20240722,5733.41,5733.12,5735.76,5732.55,5733.83,6489956,648996800.0,939],[20240722,5733.83,5733.53,5734.46,5730.7,5731.83,5841762,584177088.0,940],[20240722,5731.83,5733.26,5735.93,5731.56,5734.97,5476622,547663104.0,941],[20240722,5734.97,5734.07,5736.66,5734.07,5736.66,5594629,559464000.0,942],[20240722,5736.66,5739.08,5739.78,5737.05,5738.84,4547116,454712384.0,943],[20240722,5738.84,5738.89,5742.16,5738.64,5741.44,4577343,457735104.0,944],[20240722,5741.44,5742.5,5744.45,5740.06,5742.78,4477288,447730080.0,945],[20240722,5742.78,5742.72,5742.72,5736.71,5740.29,4768864,476887232.0,946],[20240722,5740.29,5739.75,5739.75,5732.28,5733.41,4107435,410744480.0,947],[20240722,5733.41,5733.23,5736.21,5731.42,5732.83,4118660,411866912.0,948],[20240722,5732.83,5732.97,5732.97,5729.03,5730.61,4425874,442588352.0,949],[20240722,5730.61,5730.33,5730.38,5726.1,5726.1,4683432,468344160.0,950],[20240722,5726.1,5726.02,5727.41,5724.14,5726.89,4598586,459859552.0,951],[20240722,5726.89,5726.8,5728.69,5725.6,5726.41,4508376,450838336.0,952],[20240722,5726.41,5725.94,5725.94,5718.57,5718.72,4492468,449247840.0,953],[20240722,5718.72,5718.58,5721.48,5718.58,5718.94,4351429,435144224.0,954],[20240722,5718.94,5718.05,5721.21,5717.64,5719.13,4701265,470127552.0,955],[20240722,5719.13,5718.43,5718.43,5715.12,5715.12,5009868,500987776.0,956],[20240722,5715.12,5715.55,5721.3,5715.55,5720.62,4042309,404232032.0,957],[20240722,5720.62,5721.87,5728.56,5721.47,5728.14,3655839,365584992.0,958],[20240722,5728.14,5728.84,5729.81,5724.06,5724.06,3717153,371716032.0,959],[20240722,5724.06,5723.66,5724.36,5719.81,5720.83,3137413,313742016.0,1000],[20240722,5720.83,5720.38,5721.36,5719.23,5720.2,3259940,325995168.0,1001],[20240722,5720.2,5720.62,5723.73,5720.62,5723.7,3464265,346427296.0,1002],[20240722,5723.7,5724.25,5724.57,5720.12,5720.39,2989205,298921664.0,1003],[20240722,5720.39,5719.8,5722.17,5719.8,5721.68,2927088,292709856.0,1004],[20240722,5721.68,5721.39,5723.97,5720.19,5723.97,2532943,253295296.0,1005],[20240722,5723.97,5724.26,5726.28,5724.26,5725.53,2323399,232340848.0,1006],[20240722,5725.53,5726.28,5727.16,5722.47,5723.17,2622756,262276560.0,1007],[20240722,5723.17,5722.98,5723.11,5721.46,5722.56,2381273,238128208.0,1008],[20240722,5722.56,5722.46,5724.41,5721.3,5724.41,2795744,279575328.0,1009],[20240722,5724.41,5724.24,5726.72,5723.51,5726.72,2880798,288081120.0,1010],[20240722,5726.72,5727.59,5727.59,5722.9,5723.08,2738915,273892608.0,1011],[20240722,5723.08,5722.0,5722.94,5721.33,5721.33,2486073,248608256.0,1012],[20240722,5721.33,5721.41,5725.78,5720.87,5723.44,2555026,255503456.0,1013],[20240722,5723.44,5723.25,5724.26,5723.25,5724.25,2376675,237668624.0,1014],[20240722,5724.25,5723.61,5723.91,5721.99,5722.16,2001507,200151744.0,1015],[20240722,5722.16,5722.07,5722.35,5718.61,5719.04,2422637,242264720.0,1016],[20240722,5719.04,5718.6,5718.6,5716.06,5716.6,2243455,224346528.0,1017],[20240722,5716.6,5716.85,5718.32,5716.85,5717.86,2079547,207955776.0,1018],[20240722,5717.86,5718.03,5719.44,5717.55,5717.55,1899450,189945904.0,1019],[20240722,5717.55,5717.18,5718.51,5717.16,5717.54,1901875,190188432.0,1020],[20240722,5717.54,5717.56,5724.71,5717.56,5724.71,2072586,207259712.0,1021],[20240722,5724.71,5724.65,5728.5,5724.65,5728.5,2025000,202501008.0,1022],[20240722,5728.5,5727.73,5728.73,5726.89,5726.89,1682962,168296992.0,1023],[20240722,5726.89,5726.74,5726.74,5724.07,5724.89,1808773,180878480.0,1024],[20240722,5724.89,5725.28,5725.59,5723.05,5723.11,1434137,143414640.0,1025],[20240722,5723.11,5723.57,5723.9,5722.2,5723.9,1567919,156792816.0,1026],[20240722,5723.9,5723.32,5723.64,5720.41,5720.56,1568075,156808528.0,1027],[20240722,5720.56,5720.99,5721.51,5720.34,5721.51,1575490,157549872.0,1028],[20240722,5721.51,5721.44,5723.34,5721.0,5723.23,1668899,166890912.0,1029],[20240722,5723.23,5722.79,5725.56,5722.79,5725.53,1483662,148367136.0,1030],[20240722,5725.53,5724.95,5728.0,5724.95,5727.81,1449799,144981104.0,1031],[20240722,5727.81,5727.3,5731.8,5727.3,5731.8,1902055,190206656.0,1032],[20240722,5731.8,5732.16,5735.25,5732.16,5734.95,1894578,189458576.0,1033],[20240722,5734.95,5734.89,5734.98,5730.18,5730.18,1853949,185396064.0,1034],[20240722,5730.18,5730.16,5730.58,5729.26,5729.39,1469106,146911456.0,1035],[20240722,5729.39,5729.39,5735.44,5729.39,5734.95,1884184,188419424.0,1036],[20240722,5734.95,5735.11,5739.15,5734.72,5739.15,1783393,178340256.0,1037],[20240722,5739.15,5740.1,5740.1,5736.08,5736.08,1759791,175980064.0,1038],[20240722,5736.08,5735.82,5738.0,5735.71,5736.35,1433446,143345664.0,1039],[20240722,5736.35,5736.31,5736.31,5733.41,5733.41,1724234,172424224.0,1040],[20240722,5733.41,5733.68,5733.68,5731.78,5733.27,1554070,155408128.0,1041],[20240722,5733.27,5732.81,5733.33,5731.76,5732.96,1409981,140999232.0,1042],[20240722,5732.96,5732.87,5733.5,5732.2,5733.43,1256144,125615336.0,1043],[20240722,5733.43,5733.36,5733.36,5731.39,5731.68,1445240,144525072.0,1044],[20240722,5731.68,5731.48,5731.91,5729.86,5730.5,1692571,169258064.0,1045],[20240722,5730.5,5730.67,5732.01,5730.33,5732.01,1429342,142935248.0,1046],[20240722,5732.01,5732.33,5734.13,5732.33,5734.13,1278430,127843856.0,1047],[20240722,5734.13,5734.07,5734.85,5730.81,5730.81,1661596,166160864.0,1048],[20240722,5730.81,5731.65,5734.43,5731.65,5734.4,1306234,130624280.0,1049],[20240722,5734.4,5734.21,5735.29,5732.54,5735.29,1426781,142679216.0,1050],[20240722,5735.29,5735.42,5739.46,5735.42,5739.35,1531175,153118336.0,1051],[20240722,5739.35,5739.84,5739.87,5738.21,5739.62,1316588,131659728.0,1052],[20240722,5739.62,5740.01,5742.93,5739.11,5742.93,1992811,199281872.0,1053],[20240722,5742.93,5742.12,5743.47,5741.87,5742.7,1692963,169297296.0,1054],[20240722,5742.7,5742.84,5742.93,5740.68,5741.19,1778674,177868464.0,1055],[20240722,5741.19,5741.67,5741.89,5739.74,5741.54,1728633,172863984.0,1056],[20240722,5741.54,5741.15,5741.54,5740.61,5740.97,1419569,141957584.0,1057],[20240722,5740.97,5741.01,5741.09,5738.61,5740.26,1378160,137816736.0,1058],[20240722,5740.26,5740.01,5742.36,5740.01,5742.36,1380500,138051200.0,1059],[20240722,5742.36,5742.76,5743.04,5741.26,5742.03,1336369,133637912.0,1100],[20240722,5742.03,5742.03,5742.28,5741.38,5742.03,1854774,185478432.0,1101],[20240722,5742.03,5742.54,5743.82,5741.82,5742.29,2031516,203152672.0,1102],[20240722,5742.29,5741.75,5741.75,5737.51,5738.33,1773728,177373632.0,1103],[20240722,5738.33,5738.73,5742.41,5738.73,5742.19,1265749,126575984.0,1104],[20240722,5742.19,5742.28,5744.74,5742.17,5743.93,1494460,149446944.0,1105],[20240722,5743.93,5743.72,5744.72,5743.64,5743.73,1389621,138963008.0,1106],[20240722,5743.73,5743.51,5744.61,5743.37,5744.61,1155280,115528776.0,1107],[20240722,5744.61,5745.51,5745.73,5741.74,5741.97,1565481,156549264.0,1108],[20240722,5741.97,5742.11,5742.32,5740.76,5740.76,1206800,120680968.0,1109],[20240722,5740.76,5740.85,5740.85,5737.17,5737.19,1181771,118178152.0,1110],[20240722,5737.19,5736.84,5737.98,5735.49,5735.58,1045900,104591032.0,1111],[20240722,5735.58,5735.76,5735.96,5734.26,5734.6,959131,95913736.0,1112],[20240722,5734.6,5735.09,5735.63,5733.94,5734.77,1001998,100201008.0,1113],[20240722,5734.77,5734.67,5734.88,5731.54,5731.54,1076772,107678392.0,1114],[20240722,5731.54,5731.54,5733.47,5731.54,5733.47,834112,83412264.0,1115],[20240722,5733.47,5733.48,5734.48,5733.48,5733.53,841387,84139672.0,1116],[20240722,5733.53,5733.18,5734.7,5733.18,5734.47,939744,93975432.0,1117],[20240722,5734.47,5734.5,5735.86,5734.5,5735.55,1039181,103919256.0,1118],[20240722,5735.55,5735.75,5737.55,5735.75,5736.24,978387,97839688.0,1119],[20240722,5736.24,5735.52,5737.85,5735.52,5737.85,1104765,110477592.0,1120],[20240722,5737.85,5738.24,5739.39,5738.1,5739.39,956426,95643680.0,1121],[20240722,5739.39,5738.93,5738.93,5737.17,5737.98,1034481,103449264.0,1122],[20240722,5737.98,5737.82,5739.63,5737.52,5739.57,812738,81274992.0,1123],[20240722,5739.57,5738.92,5739.96,5738.92,5739.66,794626,79463432.0,1124],[20240722,5739.66,5739.62,5739.77,5737.73,5738.47,835553,83556232.0,1125],[20240722,5738.47,5738.52,5739.93,5738.43,5738.81,829962,82997200.0,1126],[20240722,5738.81,5738.76,5739.3,5737.28,5737.28,914975,91498600.0,1127],[20240722,5737.28,5737.19,5738.61,5737.19,5737.48,847458,84747000.0,1128],[20240722,5737.48,5737.37,5737.98,5735.87,5735.87,739696,73970640.0,1129],[20240722,5735.87,5735.05,5736.79,5735.05,5736.79,838201,83821216.0,1130],[20240722,5736.79,5737.03,5741.49,5736.62,5740.21,3444374,344438400.0,1301],[20240722,5740.21,5740.92,5741.25,5739.87,5740.76,1771700,177170992.0,1302],[20240722,5740.76,5740.69,5743.07,5740.24,5742.7,1398140,139815056.0,1303],[20240722,5742.7,5742.66,5744.51,5741.82,5744.51,1592842,159285136.0,1304],[20240722,5744.51,5744.52,5745.54,5741.79,5742.35,1786705,178671632.0,1305],[20240722,5742.35,5741.97,5742.35,5739.06,5739.06,1650221,165022944.0,1306],[20240722,5739.06,5738.55,5738.86,5736.32,5736.46,1437044,143705536.0,1307],[20240722,5736.46,5736.36,5736.93,5734.65,5735.0,1248674,124868160.0,1308],[20240722,5735.0,5734.46,5734.46,5732.77,5733.47,1005790,100580000.0,1309],[20240722,5733.47,5733.71,5738.48,5733.71,5737.66,1505897,150590800.0,1310],[20240722,5737.66,5737.83,5737.83,5735.24,5736.01,1501424,150143200.0,1311],[20240722,5736.01,5735.61,5735.61,5731.81,5731.81,1677874,167788288.0,1312],[20240722,5731.81,5731.85,5732.88,5731.38,5732.09,1025526,102553512.0,1313],[20240722,5732.09,5731.91,5732.64,5731.16,5731.16,1129689,112969872.0,1314],[20240722,5731.16,5731.27,5732.36,5730.84,5732.36,1270970,127098024.0,1315],[20240722,5732.36,5730.7,5730.7,5727.11,5727.11,1705275,170528224.0,1316],[20240722,5727.11,5726.34,5726.58,5724.74,5724.74,1523843,152385360.0,1317],[20240722,5724.74,5724.84,5724.84,5722.4,5723.69,1678715,167872800.0,1318],[20240722,5723.69,5723.44,5723.72,5722.79,5723.5,1324842,132485208.0,1319],[20240722,5723.5,5723.03,5723.49,5719.67,5719.72,1490128,149013728.0,1320],[20240722,5719.72,5719.71,5720.82,5718.38,5720.75,1439552,143956080.0,1321],[20240722,5720.75,5720.91,5720.98,5720.33,5720.92,1000474,100048384.0,1322],[20240722,5720.92,5720.87,5721.05,5719.66,5720.69,885076,88508616.0,1323],[20240722,5720.69,5720.3,5720.83,5717.72,5718.05,1167681,116769048.0,1324],[20240722,5718.05,5717.92,5718.41,5717.23,5717.82,919769,91978000.0,1325],[20240722,5717.82,5717.41,5717.41,5716.03,5716.03,927506,92751544.0,1326],[20240722,5716.03,5715.36,5718.43,5715.15,5717.75,1359097,135910848.0,1327],[20240722,5717.75,5717.51,5718.31,5717.39,5717.7,883743,88375224.0,1328],[20240722,5717.7,5717.41,5718.87,5717.4,5718.87,807824,80783488.0,1329],[20240722,5718.87,5718.49,5719.13,5717.92,5718.65,886213,88622360.0,1330],[20240722,5718.65,5718.67,5721.64,5718.67,5721.07,1090601,109060960.0,1331],[20240722,5721.07,5721.68,5721.68,5719.96,5721.09,1061877,106188760.0,1332],[20240722,5721.09,5721.04,5723.02,5721.04,5722.3,985800,98581016.0,1333],[20240722,5722.3,5722.24,5723.22,5722.24,5722.32,762833,76284448.0,1334],[20240722,5722.32,5722.35,5723.0,5721.82,5722.88,878187,87819784.0,1335],[20240722,5722.88,5722.81,5724.11,5722.81,5723.75,888511,88852008.0,1336],[20240722,5723.75,5723.49,5724.36,5723.06,5723.68,1031625,103163512.0,1337],[20240722,5723.68,5723.43,5724.25,5720.97,5721.09,1572449,157245968.0,1338],[20240722,5721.09,5720.75,5722.39,5720.61,5721.26,1306842,130685216.0,1339],[20240722,5721.26,5721.23,5721.86,5720.78,5721.63,1042190,104219744.0,1340],[20240722,5721.63,5721.3,5721.3,5719.33,5719.9,1049025,104903656.0,1341],[20240722,5719.9,5719.16,5719.66,5717.67,5718.01,945488,94549896.0,1342],[20240722,5718.01,5718.21,5718.84,5717.37,5717.65,1067001,106701128.0,1343],[20240722,5717.65,5717.8,5718.08,5717.01,5717.18,997020,99703008.0,1344],[20240722,5717.18,5717.11,5718.27,5716.88,5718.27,1002267,100227632.0,1345],[20240722,5718.27,5718.43,5718.98,5717.09,5717.09,1167941,116795264.0,1346],[20240722,5717.09,5717.59,5717.59,5716.52,5716.72,1056586,105659536.0,1347],[20240722,5716.72,5717.0,5720.48,5716.57,5720.48,1132137,113214680.0,1348],[20240722,5720.48,5720.03,5720.4,5716.99,5718.03,854017,85402592.0,1349],[20240722,5718.03,5718.08,5718.1,5714.58,5714.74,1255404,125541568.0,1350],[20240722,5714.74,5714.26,5714.89,5713.46,5714.86,1123105,112311656.0,1351],[20240722,5714.86,5714.62,5715.0,5713.89,5713.89,837931,83794248.0,1352],[20240722,5713.89,5714.03,5714.42,5713.75,5714.36,840649,84065776.0,1353],[20240722,5714.36,5714.59,5714.79,5713.61,5713.68,922432,92243800.0,1354],[20240722,5713.68,5713.56,5714.2,5711.88,5712.7,1049076,104908560.0,1355],[20240722,5712.7,5712.39,5712.53,5709.98,5709.98,1230383,123039208.0,1356],[20240722,5709.98,5709.69,5709.69,5707.9,5708.13,1357016,135702688.0,1357],[20240722,5708.13,5707.9,5708.9,5707.9,5708.07,1058079,105808952.0,1358],[20240722,5708.07,5708.27,5708.74,5706.97,5707.85,1124058,112406792.0,1359],[20240722,5707.85,5707.18,5707.71,5703.43,5703.43,1876144,187615568.0,1400],[20240722,5703.43,5703.41,5703.41,5699.72,5699.72,1952665,195267568.0,1401],[20240722,5699.72,5699.8,5703.45,5699.8,5703.45,1701681,170169040.0,1402],[20240722,5703.45,5703.69,5705.1,5703.69,5704.81,1071353,107136288.0,1403],[20240722,5704.81,5704.84,5708.7,5704.84,5708.7,1080065,108007480.0,1404],[20240722,5708.7,5708.57,5711.93,5708.18,5708.84,1539281,153929040.0,1405],[20240722,5708.84,5708.73,5709.88,5708.18,5709.88,891171,89118272.0,1406],[20240722,5709.88,5709.63,5710.54,5706.69,5706.94,1170489,117049896.0,1407],[20240722,5706.94,5706.55,5707.14,5706.17,5706.71,864261,86426976.0,1408],[20240722,5706.71,5707.03,5707.87,5706.79,5707.58,708695,70870512.0,1409],[20240722,5707.58,5707.54,5710.88,5707.27,5710.64,1196678,119668896.0,1410],[20240722,5710.64,5711.36,5714.61,5711.36,5713.6,1064239,106424640.0,1411],[20240722,5713.6,5713.29,5713.84,5712.22,5712.22,871417,87142448.0,1412],[20240722,5712.22,5712.22,5714.54,5712.22,5714.32,870962,87097000.0,1413],[20240722,5714.32,5714.25,5714.54,5709.21,5709.21,1133735,113374624.0,1414],[20240722,5709.21,5708.41,5708.58,5707.63,5708.56,1047963,104797336.0,1415],[20240722,5708.56,5708.4,5710.48,5708.4,5710.48,1050768,105077688.0,1416],[20240722,5710.48,5710.22,5719.52,5710.08,5719.42,1716194,171620368.0,1417],[20240722,5719.42,5717.56,5721.61,5717.56,5720.36,1202170,120217992.0,1418],[20240722,5720.36,5721.52,5723.43,5721.27,5722.46,1273175,127318464.0,1419],[20240722,5722.46,5722.61,5722.61,5717.67,5719.1,1186408,118641952.0,1420],[20240722,5719.1,5719.08,5721.52,5718.35,5720.7,1001029,100103856.0,1421],[20240722,5720.7,5721.11,5721.85,5718.58,5718.58,961583,96159392.0,1422],[20240722,5718.58,5719.44,5719.44,5717.48,5717.84,812550,81255984.0,1423],[20240722,5717.84,5717.72,5718.22,5716.29,5716.55,815301,81531000.0,1424],[20240722,5716.55,5715.98,5721.11,5715.68,5721.03,1236532,123654424.0,1425],[20240722,5721.03,5721.47,5721.63,5717.06,5717.83,1027956,102796696.0,1426],[20240722,5717.83,5717.48,5717.94,5714.62,5714.62,997224,99723376.0,1427],[20240722,5714.62,5714.52,5718.13,5714.44,5718.13,1051208,105121920.0,1428],[20240722,5718.13,5717.76,5719.16,5717.56,5718.77,882283,88229256.0,1429],[20240722,5718.77,5718.8,5721.98,5718.8,5721.45,1130500,113051040.0,1430],[20240722,5721.45,5720.97,5722.7,5720.5,5722.7,1036226,103623560.0,1431],[20240722,5722.7,5722.79,5726.09,5722.48,5726.04,1230782,123079184.0,1432],[20240722,5726.04,5725.84,5726.51,5723.86,5724.75,1473410,147342096.0,1433],[20240722,5724.75,5725.76,5729.1,5724.86,5728.14,1566784,156679472.0,1434],[20240722,5728.14,5728.73,5731.67,5727.27,5729.32,1551737,155174704.0,1435],[20240722,5729.32,5731.93,5734.61,5730.2,5734.46,1869490,186950112.0,1436],[20240722,5734.46,5733.86,5734.17,5731.64,5732.81,1453414,145342352.0,1437],[20240722,5732.81,5733.51,5733.78,5731.21,5733.78,1558419,155842912.0,1438],[20240722,5733.78,5733.17,5735.82,5731.69,5735.82,1506630,150663888.0,1439],[20240722,5735.82,5735.2,5737.75,5734.71,5737.05,1981686,198169840.0,1440],[20240722,5737.05,5736.51,5736.51,5733.64,5735.72,1853896,185390416.0,1441],[20240722,5735.72,5736.49,5736.78,5732.55,5732.55,1556899,155691024.0,1442],[20240722,5732.55,5733.02,5733.02,5726.86,5727.84,1994187,199419776.0,1443],[20240722,5727.84,5728.07,5729.72,5727.4,5728.15,1483967,148397696.0,1444],[20240722,5728.15,5728.05,5728.05,5724.22,5724.22,1420730,142073824.0,1445],[20240722,5724.22,5725.18,5731.11,5723.81,5731.11,1731382,173139312.0,1446],[20240722,5731.11,5731.18,5734.03,5728.85,5734.03,1762794,176280368.0,1447],[20240722,5734.03,5733.21,5734.18,5730.87,5732.96,1580752,158076208.0,1448],[20240722,5732.96,5732.47,5734.26,5732.05,5733.78,1535463,153547440.0,1449],[20240722,5733.78,5733.71,5734.99,5733.35,5733.51,1746577,174658672.0,1450],[20240722,5733.51,5734.36,5734.46,5732.4,5733.71,2021502,202151232.0,1451],[20240722,5733.71,5732.87,5732.87,5730.43,5730.66,1899820,189982960.0,1452],[20240722,5730.66,5730.96,5731.28,5730.1,5730.1,1867251,186726160.0,1453],[20240722,5730.1,5730.38,5730.44,5727.74,5727.74,1838683,183869264.0,1454],[20240722,5727.74,5727.83,5729.51,5727.64,5729.03,2071653,207166336.0,1455],[20240722,5729.03,5728.61,5729.62,5728.29,5728.84,2589914,258992560.0,1456],[20240722,5728.84,5728.13,5728.68,5727.28,5728.06,2929516,292952736.0,1457],[20240722,5728.06,5729.12,5729.12,5729.12,5729.12,101445,10144567.0,1458],[20240722,5729.12,5729.12,5729.12,5729.12,5729.12,0,0.0,1459],[20240722,5729.12,5729.67,5729.67,5729.67,5729.67,5017017,501701728.0,1500],[20240723,5729.67,5727.74,5729.02,5716.51,5716.51,12253874,1225388416.0,931],[20240723,5716.51,5715.58,5715.58,5708.65,5710.75,5277562,527757088.0,932],[20240723,5710.75,5711.35,5711.39,5708.61,5710.86,4439608,443961696.0,933],[20240723,5710.86,5710.91,5710.91,5707.82,5708.47,4342678,434268800.0,934],[20240723,5708.47,5707.89,5707.89,5704.65,5704.99,3862555,386256416.0,935],[20240723,5704.99,5704.62,5704.62,5700.02,5700.02,4274884,427489440.0,936],[20240723,5700.02,5699.6,5702.08,5698.34,5700.81,4050790,405079968.0,937],[20240723,5700.81,5701.87,5701.87,5697.52,5697.52,3908132,390814336.0,938],[20240723,5697.52,5698.56,5698.75,5696.48,5697.47,4000632,400064384.0,939],[20240723,5697.47,5697.26,5702.01,5697.26,5699.85,3757733,375774112.0,940],[20240723,5699.85,5700.47,5705.25,5700.47,5703.27,3869154,386916384.0,941],[20240723,5703.27,5703.85,5704.33,5700.93,5701.46,3652250,365226048.0,942],[20240723,5701.46,5699.93,5699.93,5696.79,5698.25,3532275,353228576.0,943],[20240723,5698.25,5700.47,5701.51,5697.9,5698.61,3261490,326149952.0,944],[20240723,5698.61,5698.18,5698.18,5693.19,5693.8,3171365,317137440.0,945],[20240723,5693.8,5693.34,5693.34,5689.01,5690.81,2928053,292806432.0,946],[20240723,5690.81,5690.87,5691.43,5689.16,5689.75,2837212,283722176.0,947],[20240723,5689.75,5690.26,5690.26,5686.01,5687.33,4506457,450646880.0,948],[20240723,5687.33,5689.94,5691.06,5688.25,5688.59,3114003,311401120.0,949],[20240723,5688.59,5687.16,5687.16,5682.23,5682.23,3446678,344668992.0,950],[20240723,5682.23,5682.48,5682.48,5677.2,5677.43,3307840,330784736.0,951],[20240723,5677.43,5678.01,5681.62,5677.4,5681.6,3299926,329993600.0,952],[20240723,5681.6,5681.2,5681.2,5677.65,5677.7,2657160,265716832.0,953],[20240723,5677.7,5677.69,5677.69,5672.3,5676.3,4219340,421934976.0,954],[20240723,5676.3,5676.58,5676.58,5674.69,5676.01,2523066,252307488.0,955],[20240723,5676.01,5675.55,5676.06,5671.91,5673.24,2829068,282907744.0,956],[20240723,5673.24,5673.34,5674.13,5670.85,5671.31,2242185,224219232.0,957],[20240723,5671.31,5671.62,5671.62,5667.79,5667.79,2503380,250338960.0,958],[20240723,5667.79,5667.39,5670.27,5667.39,5669.05,2451110,245111904.0,959],[20240723,5669.05,5668.94,5668.94,5665.36,5665.72,2732953,273296096.0,1000],[20240723,5665.72,5665.19,5665.22,5663.13,5663.16,3194724,319473536.0,1001],[20240723,5663.16,5663.0,5663.0,5659.37,5659.37,2849015,284902528.0,1002],[20240723,5659.37,5658.62,5659.79,5657.82,5659.65,2922087,292209952.0,1003],[20240723,5659.65,5660.01,5660.01,5656.1,5656.22,2541989,254200096.0,1004],[20240723,5656.22,5656.2,5656.2,5654.15,5655.45,2925496,292550624.0,1005],[20240723,5655.45,5655.44,5655.44,5651.51,5652.03,3012681,301268960.0,1006],[20240723,5652.03,5652.2,5657.82,5652.2,5656.41,3624265,362427552.0,1007],[20240723,5656.41,5656.89,5656.89,5649.71,5649.71,3228480,322848992.0,1008],[20240723,5649.71,5649.73,5649.97,5647.88,5647.88,2367416,236742608.0,1009],[20240723,5647.88,5647.27,5654.09,5647.27,5653.72,2572597,257260736.0,1010],[20240723,5653.72,5653.14,5653.14,5651.03,5652.53,2086584,208659328.0,1011],[20240723,5652.53,5652.32,5652.32,5649.72,5649.89,2115742,211575280.0,1012],[20240723,5649.89,5649.26,5649.51,5645.13,5645.6,2265555,226556416.0,1013],[20240723,5645.6,5644.84,5645.97,5644.17,5644.88,2630797,263080720.0,1014],[20240723,5644.88,5644.75,5647.09,5644.44,5646.11,2121604,212161312.0,1015],[20240723,5646.11,5645.72,5645.72,5642.71,5643.33,2389346,238935472.0,1016],[20240723,5643.33,5642.8,5642.96,5640.88,5640.88,2662057,266206608.0,1017],[20240723,5640.88,5640.63,5644.17,5640.56,5642.68,2401803,240181104.0,1018],[20240723,5642.68,5642.63,5642.8,5640.41,5640.41,2385201,238520960.0,1019],[20240723,5640.41,5640.45,5645.07,5640.27,5643.48,2194641,219464992.0,1020],[20240723,5643.48,5644.2,5646.38,5642.45,5642.76,2161225,216123632.0,1021],[20240723,5642.76,5643.07,5643.95,5642.35,5642.41,1714680,171469056.0,1022],[20240723,5642.41,5642.64,5642.64,5639.32,5639.32,1921817,192182368.0,1023],[20240723,5639.32,5639.19,5639.83,5638.28,5638.79,1999082,199909248.0,1024],[20240723,5638.79,5638.67,5644.33,5638.67,5644.33,1812552,181256320.0,1025],[20240723,5644.33,5644.46,5647.3,5644.41,5646.85,1552382,155239040.0,1026],[20240723,5646.85,5647.16,5647.93,5645.78,5647.93,1731014,173102288.0,1027],[20240723,5647.93,5647.3,5648.75,5645.68,5646.64,1908162,190816928.0,1028],[20240723,5646.64,5646.77,5646.77,5643.22,5643.82,1558185,155819584.0,1029],[20240723,5643.82,5643.14,5643.14,5641.12,5641.12,1618951,161896160.0,1030],[20240723,5641.12,5641.38,5641.38,5638.61,5638.61,1966303,196631360.0,1031],[20240723,5638.61,5639.19,5639.39,5637.29,5637.29,1581629,158163712.0,1032],[20240723,5637.29,5637.58,5643.9,5637.58,5643.44,1675313,167532096.0,1033],[20240723,5643.44,5643.38,5644.73,5642.61,5644.36,1181349,118135760.0,1034],[20240723,5644.36,5644.55,5646.25,5644.55,5644.83,1200403,120041184.0,1035],[20240723,5644.83,5644.6,5649.06,5644.32,5649.06,1585775,158578384.0,1036],[20240723,5649.06,5648.66,5649.03,5646.57,5646.98,1290018,129002688.0,1037],[20240723,5646.98,5646.39,5647.11,5645.9,5647.11,1208872,120887976.0,1038],[20240723,5647.11,5647.78,5648.9,5647.07,5648.63,1571203,157121024.0,1039],[20240723,5648.63,5648.59,5649.75,5648.39,5649.55,1446899,144690752.0,1040],[20240723,5649.55,5649.93,5650.23,5648.79,5648.79,1443462,144346896.0,1041],[20240723,5648.79,5649.15,5649.86,5648.08,5649.86,1357219,135722800.0,1042],[20240723,5649.86,5649.75,5651.36,5649.75,5650.93,1214237,121424640.0,1043],[20240723,5650.93,5651.36,5651.4,5649.39,5649.88,1594459,159447024.0,1044],[20240723,5649.88,5649.66,5649.66,5646.7,5647.84,1900279,190029040.0,1045],[20240723,5647.84,5647.45,5648.44,5646.92,5648.07,1749293,174930400.0,1046],[20240723,5648.07,5647.51,5647.79,5643.99,5644.7,2019734,201974448.0,1047],[20240723,5644.7,5644.82,5645.38,5644.5,5644.59,1279734,127974368.0,1048],[20240723,5644.59,5644.27,5644.47,5642.25,5642.31,1348922,134893424.0,1049],[20240723,5642.31,5642.62,5643.84,5642.06,5643.84,1159860,115987088.0,1050],[20240723,5643.84,5643.95,5646.44,5643.86,5644.03,1988707,198871584.0,1051],[20240723,5644.03,5644.1,5644.18,5640.37,5641.03,1461648,146165952.0,1052],[20240723,5641.03,5640.05,5640.28,5638.05,5638.38,1816608,181661920.0,1053],[20240723,5638.38,5638.61,5638.61,5636.22,5636.81,1839589,183960096.0,1054],[20240723,5636.81,5637.7,5644.83,5637.1,5644.83,1600374,160038288.0,1055],[20240723,5644.83,5644.63,5645.68,5642.63,5642.63,938454,93846368.0,1056],[20240723,5642.63,5642.68,5642.84,5641.9,5642.59,911794,91180304.0,1057],[20240723,5642.59,5642.86,5645.67,5642.86,5645.16,1291521,129153096.0,1058],[20240723,5645.16,5645.56,5645.97,5641.84,5641.98,968240,96825104.0,1059],[20240723,5641.98,5641.66,5641.66,5637.56,5638.6,1082254,108226432.0,1100],[20240723,5638.6,5638.36,5638.36,5635.81,5636.18,1067501,106751192.0,1101],[20240723,5636.18,5636.03,5636.03,5633.31,5633.31,1200571,120058120.0,1102],[20240723,5633.31,5633.35,5633.61,5632.76,5632.76,1137565,113757560.0,1103],[20240723,5632.76,5632.28,5637.4,5632.28,5636.33,1417067,141707440.0,1104],[20240723,5636.33,5636.71,5636.94,5635.66,5636.19,815484,81549208.0,1105],[20240723,5636.19,5635.99,5636.17,5634.89,5635.26,990850,99086056.0,1106],[20240723,5635.26,5634.71,5637.19,5634.52,5636.21,1127158,112716864.0,1107],[20240723,5636.21,5636.64,5636.64,5634.56,5634.95,1096025,109603264.0,1108],[20240723,5634.95,5634.94,5635.25,5631.76,5631.92,1345798,134580896.0,1109],[20240723,5631.92,5631.46,5633.18,5631.46,5632.84,1329806,132981632.0,1110],[20240723,5632.84,5633.1,5633.46,5631.49,5631.57,1195353,119536648.0,1111],[20240723,5631.57,5631.51,5631.51,5629.38,5629.75,1460272,146028240.0,1112],[20240723,5629.75,5629.65,5629.89,5627.58,5627.58,1599319,159932912.0,1113],[20240723,5627.58,5628.98,5629.83,5628.69,5628.9,1130530,113054104.0,1114],[20240723,5628.9,5629.04,5629.04,5626.06,5626.15,1219916,121992576.0,1115],[20240723,5626.15,5626.89,5626.89,5625.41,5625.41,1212458,121246768.0,1116],[20240723,5625.41,5626.1,5626.1,5624.46,5625.29,1429246,142925760.0,1117],[20240723,5625.29,5625.18,5625.55,5622.22,5622.22,1886956,188696704.0,1118],[20240723,5622.22,5622.23,5623.09,5622.11,5622.88,1268753,126876240.0,1119],[20240723,5622.88,5623.16,5625.67,5622.28,5625.44,1255345,125535656.0,1120],[20240723,5625.44,5625.24,5628.55,5625.24,5628.34,1006089,100609776.0,1121],[20240723,5628.34,5628.45,5628.45,5625.93,5626.06,936454,93646352.0,1122],[20240723,5626.06,5625.97,5626.76,5625.6,5626.02,887584,88759456.0,1123],[20240723,5626.02,5625.89,5626.28,5624.77,5625.15,829067,82907568.0,1124],[20240723,5625.15,5625.45,5625.91,5624.71,5624.71,818466,81847504.0,1125],[20240723,5624.71,5625.11,5627.44,5625.01,5626.38,982495,98250504.0,1126],[20240723,5626.38,5626.26,5626.32,5625.35,5625.79,930183,93019232.0,1127],[20240723,5625.79,5625.35,5626.59,5625.13,5626.0,838435,83844480.0,1128],[20240723,5626.0,5626.41,5626.41,5623.51,5623.51,1094397,109440776.0,1129],[20240723,5623.51,5623.82,5626.12,5623.77,5625.91,816102,81610992.0,1130],[20240723,5625.91,5625.51,5628.62,5624.9,5627.14,3303998,330400896.0,1301],[20240723,5627.14,5626.92,5626.99,5625.13,5626.55,1666656,166666720.0,1302],[20240723,5626.55,5626.76,5627.99,5625.34,5627.59,1599399,159940960.0,1303],[20240723,5627.59,5627.43,5627.43,5625.64,5626.29,1200318,120032744.0,1304],[20240723,5626.29,5626.04,5626.04,5623.75,5623.97,1344170,134417824.0,1305],[20240723,5623.97,5623.94,5625.38,5622.95,5622.95,1211767,121177600.0,1306],[20240723,5622.95,5622.86,5630.64,5622.86,5630.45,1701142,170115232.0,1307],[20240723,5630.45,5630.32,5635.26,5630.0,5635.26,1379424,137943456.0,1308],[20240723,5635.26,5635.63,5637.0,5634.35,5634.35,1078343,107835136.0,1309],[20240723,5634.35,5634.41,5634.5,5631.46,5631.46,976137,97614768.0,1310],[20240723,5631.46,5630.76,5630.76,5628.66,5628.68,1112103,111211296.0,1311],[20240723,5628.68,5628.48,5628.48,5626.73,5626.73,1227947,122795760.0,1312],[20240723,5626.73,5627.28,5628.29,5627.07,5627.07,1597583,159759584.0,1313],[20240723,5627.07,5627.23,5627.23,5625.86,5626.11,1042396,104240536.0,1314],[20240723,5626.11,5626.43,5626.43,5624.69,5625.23,1100504,110051456.0,1315],[20240723,5625.23,5624.9,5624.9,5623.92,5624.24,1196997,119700536.0,1316],[20240723,5624.24,5623.62,5623.87,5622.96,5623.69,1149430,114944088.0,1317],[20240723,5623.69,5623.06,5625.93,5622.72,5625.93,1168121,116812960.0,1318],[20240723,5625.93,5625.67,5625.67,5624.07,5624.31,1148176,114818728.0,1319],[20240723,5624.31,5624.04,5624.79,5623.29,5623.48,1059889,105989904.0,1320],[20240723,5623.48,5623.27,5625.78,5623.17,5625.43,1458173,145818208.0,1321],[20240723,5625.43,5625.49,5625.49,5621.94,5622.34,1450106,145011680.0,1322],[20240723,5622.34,5622.56,5622.95,5621.25,5622.95,1108745,110875544.0,1323],[20240723,5622.95,5622.94,5632.06,5622.94,5630.97,1842451,184246096.0,1324],[20240723,5630.97,5630.45,5630.45,5625.68,5626.03,1062667,106267712.0,1325],[20240723,5626.03,5625.9,5625.9,5622.52,5623.07,1093051,109306272.0,1326],[20240723,5623.07,5622.73,5622.73,5620.74,5621.07,794448,79445888.0,1327],[20240723,5621.07,5621.19,5625.93,5621.19,5624.26,1129650,112966008.0,1328],[20240723,5624.26,5623.94,5624.03,5621.83,5622.09,831544,83155328.0,1329],[20240723,5622.09,5622.23,5622.23,5620.83,5620.87,1049553,104956248.0,1330],[20240723,5620.87,5620.24,5621.85,5619.84,5620.88,1099363,109937408.0,1331],[20240723,5620.88,5620.39,5620.39,5617.15,5617.38,1200178,120018848.0,1332],[20240723,5617.38,5618.13,5618.67,5616.34,5616.34,1388028,138803776.0,1333],[20240723,5616.34,5616.12,5619.93,5616.12,5619.18,1520158,152016720.0,1334],[20240723,5619.18,5619.03,5619.03,5616.1,5616.14,1066936,106694528.0,1335],[20240723,5616.14,5616.2,5616.63,5613.33,5614.25,2059389,205940112.0,1336],[20240723,5614.25,5613.56,5613.84,5612.89,5613.78,1614915,161492448.0,1337],[20240723,5613.78,5613.42,5619.36,5612.66,5616.65,2136645,213665360.0,1338],[20240723,5616.65,5616.31,5616.31,5611.49,5612.07,1507599,150760864.0,1339],[20240723,5612.07,5611.67,5612.32,5611.21,5612.32,1206187,120619800.0,1340],[20240723,5612.32,5611.76,5614.74,5611.68,5614.53,1551978,155198816.0,1341],[20240723,5614.53,5614.45,5614.45,5611.71,5612.56,1044109,104411872.0,1342],[20240723,5612.56,5612.02,5612.66,5611.3,5611.33,1306587,130659768.0,1343],[20240723,5611.33,5611.03,5611.98,5610.5,5610.66,1482129,148213904.0,1344],[20240723,5610.66,5610.9,5611.43,5609.21,5611.12,1529601,152961184.0,1345],[20240723,5611.12,5611.05,5617.96,5609.0,5617.96,1834336,183434688.0,1346],[20240723,5617.96,5618.48,5620.3,5615.1,5615.7,1167761,116776976.0,1347],[20240723,5615.7,5615.58,5615.85,5610.61,5610.61,1427558,142756896.0,1348],[20240723,5610.61,5611.14,5611.66,5610.21,5611.62,1086252,108626200.0,1349],[20240723,5611.62,5612.17,5612.17,5608.77,5609.68,1347580,134758960.0,1350],[20240723,5609.68,5609.43,5609.97,5608.8,5609.11,1358709,135871856.0,1351],[20240723,5609.11,5608.63,5613.78,5608.17,5613.22,1484908,148491824.0,1352],[20240723,5613.22,5613.27,5614.61,5612.07,5612.48,836933,83694360.0,1353],[20240723,5612.48,5612.28,5612.59,5611.15,5611.49,817091,81710088.0,1354],[20240723,5611.49,5611.68,5613.54,5611.36,5613.0,844328,84433984.0,1355],[20240723,5613.0,5612.68,5613.59,5611.59,5612.2,1075782,107579192.0,1356],[20240723,5612.2,5612.19,5612.19,5610.53,5611.45,968626,96863472.0,1357],[20240723,5611.45,5611.27,5612.07,5610.55,5611.71,1231672,123168184.0,1358],[20240723,5611.71,5611.77,5613.97,5611.38,5613.93,1170602,117061136.0,1359],[20240723,5613.93,5613.62,5617.37,5613.46,5617.37,922072,92208304.0,1400],[20240723,5617.37,5616.86,5616.99,5614.07,5614.07,1074141,107414784.0,1401],[20240723,5614.07,5614.02,5614.02,5609.38,5609.38,1499663,149967072.0,1402],[20240723,5609.38,5609.18,5610.28,5608.37,5610.28,1114553,111456200.0,1403],[20240723,5610.28,5610.68,5620.79,5610.68,5617.43,2067454,206746384.0,1404],[20240723,5617.43,5617.53,5617.53,5612.74,5612.74,1128839,112884904.0,1405],[20240723,5612.74,5613.44,5613.44,5609.75,5609.81,1002076,100208600.0,1406],[20240723,5609.81,5610.27,5610.73,5608.81,5608.81,952414,95242448.0,1407],[20240723,5608.81,5608.62,5608.62,5606.21,5606.67,1212589,121259800.0,1408],[20240723,5606.67,5606.87,5607.66,5604.91,5604.91,1310768,131077712.0,1409],[20240723,5604.91,5604.75,5604.75,5601.43,5601.93,1543409,154341856.0,1410],[20240723,5601.93,5601.83,5602.05,5598.63,5599.08,2198467,219847520.0,1411],[20240723,5599.08,5599.13,5599.13,5596.41,5596.53,1773173,177318480.0,1412],[20240723,5596.53,5596.84,5596.84,5595.1,5596.06,1822757,182276752.0,1413],[20240723,5596.06,5595.87,5597.51,5594.84,5595.47,1672218,167222592.0,1414],[20240723,5595.47,5595.31,5596.94,5594.83,5595.62,1368164,136817472.0,1415],[20240723,5595.62,5595.83,5596.09,5593.74,5594.6,1604912,160492480.0,1416],[20240723,5594.6,5594.16,5594.16,5592.45,5593.25,1609373,160938544.0,1417],[20240723,5593.25,5592.57,5592.8,5589.77,5589.77,1646062,164607296.0,1418],[20240723,5589.77,5589.52,5590.51,5588.39,5590.14,2040808,204081600.0,1419],[20240723,5590.14,5589.79,5590.38,5586.67,5586.67,1677377,167738560.0,1420],[20240723,5586.67,5586.64,5591.0,5586.5,5588.74,2127107,212711824.0,1421],[20240723,5588.74,5588.82,5588.82,5585.42,5586.18,1424373,142438528.0,1422],[20240723,5586.18,5585.74,5585.74,5582.87,5583.03,1808892,180890112.0,1423],[20240723,5583.03,5582.58,5584.81,5582.58,5583.55,1986719,198672800.0,1424],[20240723,5583.55,5582.93,5583.6,5582.3,5582.35,1620578,162058816.0,1425],[20240723,5582.35,5583.04,5584.43,5581.8,5584.43,1837467,183747536.0,1426],[20240723,5584.43,5584.8,5585.49,5583.24,5583.24,1532116,153212368.0,1427],[20240723,5583.24,5583.6,5583.6,5582.25,5582.44,1617722,161773184.0,1428],[20240723,5582.44,5582.25,5585.24,5581.55,5583.12,1648538,164855008.0,1429],[20240723,5583.12,5583.23,5587.3,5582.26,5587.3,1605631,160564000.0,1430],[20240723,5587.3,5586.53,5593.35,5586.21,5593.35,2180451,218046272.0,1431],[20240723,5593.35,5593.23,5593.23,5583.18,5583.18,2505176,250518464.0,1432],[20240723,5583.18,5582.77,5582.77,5580.78,5582.09,1919460,191947024.0,1433],[20240723,5582.09,5581.55,5581.55,5575.5,5575.5,2359249,235925984.0,1434],[20240723,5575.5,5575.36,5575.36,5571.45,5571.5,2583599,258360896.0,1435],[20240723,5571.5,5571.71,5571.71,5569.42,5570.93,2598722,259873104.0,1436],[20240723,5570.93,5570.73,5570.81,5568.69,5568.73,2032372,203238064.0,1437],[20240723,5568.73,5568.9,5574.03,5568.24,5573.33,2308353,230836112.0,1438],[20240723,5573.33,5573.52,5573.83,5571.65,5571.99,1745536,174554592.0,1439],[20240723,5571.99,5572.37,5572.99,5571.46,5571.46,1754176,175418512.0,1440],[20240723,5571.46,5571.83,5573.2,5571.45,5571.95,1985595,198560288.0,1441],[20240723,5571.95,5571.91,5571.91,5567.71,5567.71,2912618,291262976.0,1442],[20240723,5567.71,5567.47,5568.08,5564.53,5564.53,3163264,316327424.0,1443],[20240723,5564.53,5563.93,5564.76,5563.18,5563.47,2716356,271636576.0,1444],[20240723,5563.47,5562.87,5564.5,5561.82,5562.75,2341328,234133728.0,1445],[20240723,5562.75,5562.39,5564.53,5562.39,5564.32,2309680,230969104.0,1446],[20240723,5564.32,5564.85,5566.86,5564.85,5566.59,2312830,231284128.0,1447],[20240723,5566.59,5566.95,5566.95,5561.98,5562.37,2563102,256311232.0,1448],[20240723,5562.37,5562.28,5562.28,5560.02,5560.67,2923814,292382400.0,1449],[20240723,5560.67,5560.75,5561.41,5559.91,5559.95,2809632,280964320.0,1450],[20240723,5559.95,5560.03,5560.44,5558.33,5558.65,3088805,308881248.0,1451],[20240723,5558.65,5559.3,5559.34,5557.4,5557.4,3029074,302908288.0,1452],[20240723,5557.4,5557.13,5557.82,5555.46,5555.46,2671727,267173536.0,1453],[20240723,5555.46,5555.39,5555.39,5552.69,5552.85,2924856,292486816.0,1454],[20240723,5552.85,5553.6,5553.6,5551.72,5552.55,3122876,312288480.0,1455],[20240723,5552.55,5551.87,5552.62,5550.53,5551.42,3467468,346747808.0,1456],[20240723,5551.42,5551.23,5551.79,5550.03,5551.04,3658034,365804704.0,1457],[20240723,5551.04,5551.44,5551.44,5551.44,5551.44,124616,12461639.0,1458],[20240723,5551.44,5551.44,5551.44,5551.44,5551.44,0,0.0,1459],[20240723,5551.44,5548.93,5548.93,5548.93,5548.93,6897768,689776832.0,1500],[20240724,5548.93,5533.32,5554.64,5533.27,5554.19,11946874,1194688384.0,931],[20240724,5554.19,5553.1,5555.12,5549.66,5550.18,6138417,613842624.0,932],[20240724,5550.18,5549.9,5550.84,5545.73,5546.96,4960063,496007072.0,933],[20240724,5546.96,5547.46,5547.46,5538.2,5539.44,4608148,460815872.0,934],[20240724,5539.44,5540.08,5553.82,5540.08,5553.82,3616196,361620704.0,935],[20240724,5553.82,5554.65,5563.35,5554.65,5563.35,4879037,487904640.0,936],[20240724,5563.35,5562.9,5564.87,5562.11,5562.51,3862861,386287072.0,937],[20240724,5562.51,5562.23,5563.65,5560.42,5562.29,3493916,349392672.0,938],[20240724,5562.29,5560.13,5567.19,5559.66,5565.3,4737036,473704576.0,939],[20240724,5565.3,5564.97,5567.22,5563.63,5566.6,3870482,387049408.0,940],[20240724,5566.6,5566.52,5572.37,5565.21,5572.3,3617746,361775456.0,941],[20240724,5572.3,5572.0,5572.61,5564.7,5564.7,3479003,347901344.0,942],[20240724,5564.7,5564.12,5564.12,5552.89,5552.89,3688385,368839392.0,943],[20240724,5552.89,5551.16,5551.16,5540.51,5540.66,3895172,389518112.0,944],[20240724,5540.66,5539.92,5547.71,5539.92,5547.43,3420501,342051168.0,945],[20240724,5547.43,5547.39,5553.88,5547.37,5553.88,3371114,337112288.0,946],[20240724,5553.88,5554.91,5556.27,5551.01,5556.27,3448599,344860832.0,947],[20240724,5556.27,5556.35,5558.95,5554.74,5558.09,2899083,289909120.0,948],[20240724,5558.09,5559.22,5559.22,5545.14,5546.19,3315385,331539520.0,949],[20240724,5546.19,5545.66,5545.84,5540.61,5545.14,3163551,316356128.0,950],[20240724,5545.14,5544.5,5547.25,5543.94,5545.02,2593046,259305424.0,951],[20240724,5545.02,5545.36,5545.36,5538.55,5538.81,2330572,233058128.0,952],[20240724,5538.81,5538.11,5539.34,5535.6,5535.74,2890275,289028224.0,953],[20240724,5535.74,5535.05,5536.13,5532.67,5535.43,2736468,273647904.0,954],[20240724,5535.43,5535.17,5535.17,5527.76,5529.35,2742190,274219968.0,955],[20240724,5529.35,5528.17,5531.91,5526.51,5527.16,3002513,300252352.0,956],[20240724,5527.16,5526.86,5531.19,5526.86,5528.47,2679704,267971408.0,957],[20240724,5528.47,5528.27,5529.71,5528.03,5528.06,2233574,223358336.0,958],[20240724,5528.06,5528.03,5528.03,5519.15,5519.28,3283070,328307968.0,959],[20240724,5519.28,5519.29,5523.35,5519.29,5523.05,2955590,295559936.0,1000],[20240724,5523.05,5523.18,5524.99,5522.69,5523.08,2403899,240390736.0,1001],[20240724,5523.08,5522.64,5527.11,5522.64,5527.11,3488498,348850880.0,1002],[20240724,5527.11,5526.72,5528.8,5526.01,5528.21,2927471,292748160.0,1003],[20240724,5528.21,5527.88,5527.88,5524.33,5525.0,2494176,249418384.0,1004],[20240724,5525.0,5525.76,5527.28,5523.98,5523.98,2521255,252126400.0,1005],[20240724,5523.98,5524.69,5534.75,5524.69,5534.75,3212370,321237824.0,1006],[20240724,5534.75,5534.14,5534.14,5529.74,5529.74,2756649,275665952.0,1007],[20240724,5529.74,5529.38,5529.38,5524.97,5526.51,2415022,241503200.0,1008],[20240724,5526.51,5526.19,5526.38,5522.24,5522.86,2004470,200447936.0,1009],[20240724,5522.86,5522.51,5526.08,5522.35,5526.05,2271100,227111072.0,1010],[20240724,5526.05,5526.53,5529.49,5522.66,5522.66,2460651,246066080.0,1011],[20240724,5522.66,5523.12,5525.82,5522.12,5523.28,2455853,245586224.0,1012],[20240724,5523.28,5522.66,5523.19,5520.73,5522.73,2120029,212003904.0,1013],[20240724,5522.73,5522.24,5524.42,5522.09,5522.09,1840491,184050048.0,1014],[20240724,5522.09,5521.57,5524.45,5519.98,5524.45,1787924,178793584.0,1015],[20240724,5524.45,5524.9,5524.9,5521.74,5521.74,1350886,135089648.0,1016],[20240724,5521.74,5521.42,5521.42,5518.42,5519.58,2211536,221154640.0,1017],[20240724,5519.58,5519.99,5520.79,5518.12,5518.52,1834248,183425808.0,1018],[20240724,5518.52,5518.48,5518.48,5515.84,5516.28,1797498,179750752.0,1019],[20240724,5516.28,5514.93,5515.46,5513.27,5513.35,2432954,243296144.0,1020],[20240724,5513.35,5513.85,5518.19,5513.85,5517.14,2433933,243394192.0,1021],[20240724,5517.14,5517.27,5517.61,5515.57,5516.05,1533943,153395264.0,1022],[20240724,5516.05,5515.86,5515.99,5513.35,5513.35,1805994,180600304.0,1023],[20240724,5513.35,5513.26,5514.15,5511.51,5512.35,1857536,185754512.0,1024],[20240724,5512.35,5512.54,5514.85,5511.95,5513.67,1661065,166107536.0,1025],[20240724,5513.67,5514.55,5515.14,5513.89,5514.59,1536739,153674912.0,1026],[20240724,5514.59,5515.13,5517.11,5514.93,5514.95,1234182,123419224.0,1027],[20240724,5514.95,5514.5,5514.5,5511.34,5511.75,1361007,136101680.0,1028],[20240724,5511.75,5511.49,5511.59,5508.96,5508.99,1525021,152503312.0,1029],[20240724,5508.99,5508.35,5508.51,5506.06,5506.06,1496646,149665472.0,1030],[20240724,5506.06,5506.39,5507.68,5505.66,5506.04,1464821,146483072.0,1031],[20240724,5506.04,5506.07,5507.63,5505.32,5506.56,1620128,162013728.0,1032],[20240724,5506.56,5506.3,5506.6,5503.1,5503.26,1572994,157300400.0,1033],[20240724,5503.26,5503.03,5503.3,5500.34,5500.34,1718443,171845280.0,1034],[20240724,5500.34,5499.98,5500.51,5496.3,5496.69,1920623,192063360.0,1035],[20240724,5496.69,5496.46,5496.64,5493.0,5493.0,2089797,208980416.0,1036],[20240724,5493.0,5493.17,5493.17,5490.17,5490.84,1961077,196108528.0,1037],[20240724,5490.84,5490.13,5490.29,5486.65,5486.68,2574464,257447504.0,1038],[20240724,5486.68,5486.72,5489.91,5486.72,5488.81,2717044,271705280.0,1039],[20240724,5488.81,5489.41,5489.41,5485.0,5485.34,2005652,200566224.0,1040],[20240724,5485.34,5484.8,5497.98,5484.77,5497.98,2788464,278847360.0,1041],[20240724,5497.98,5497.44,5497.44,5492.09,5492.93,1516627,151663792.0,1042],[20240724,5492.93,5491.91,5491.91,5489.8,5490.07,1677953,167796288.0,1043],[20240724,5490.07,5490.12,5490.12,5487.06,5487.45,1302425,130243552.0,1044],[20240724,5487.45,5487.2,5487.7,5485.28,5485.35,1589190,158919952.0,1045],[20240724,5485.35,5485.25,5485.25,5482.44,5482.86,1692252,169226304.0,1046],[20240724,5482.86,5483.07,5486.36,5482.25,5484.33,1703196,170320400.0,1047],[20240724,5484.33,5484.52,5488.76,5483.88,5488.76,1314730,131473928.0,1048],[20240724,5488.76,5487.44,5488.5,5484.56,5484.69,1270473,127048352.0,1049],[20240724,5484.69,5484.41,5486.14,5484.41,5484.83,1077423,107743384.0,1050],[20240724,5484.83,5484.35,5491.22,5484.06,5490.81,1789775,178978480.0,1051],[20240724,5490.81,5490.64,5491.01,5487.26,5487.26,1261287,126129864.0,1052],[20240724,5487.26,5487.63,5488.85,5487.22,5487.22,1244362,124437160.0,1053],[20240724,5487.22,5487.37,5487.98,5486.7,5486.7,1330836,133084704.0,1054],[20240724,5486.7,5486.35,5491.95,5483.76,5490.75,2166860,216687088.0,1055],[20240724,5490.75,5494.19,5509.4,5494.19,5509.4,2731521,273153152.0,1056],[20240724,5509.4,5509.79,5513.18,5509.76,5513.18,1871907,187191696.0,1057],[20240724,5513.18,5514.76,5518.02,5514.76,5516.22,1733116,173312640.0,1058],[20240724,5516.22,5516.69,5518.6,5507.17,5507.73,1872322,187233024.0,1059],[20240724,5507.73,5507.72,5508.47,5502.99,5505.38,1514865,151487536.0,1100],[20240724,5505.38,5506.0,5516.32,5506.0,5513.45,1643480,164348896.0,1101],[20240724,5513.45,5513.01,5516.86,5513.01,5516.86,1139443,113945104.0,1102],[20240724,5516.86,5519.24,5529.91,5519.24,5529.91,2068117,206812768.0,1103],[20240724,5529.91,5530.03,5530.03,5525.96,5528.47,1891489,189150128.0,1104],[20240724,5528.47,5528.65,5533.44,5528.65,5533.28,1579027,157903568.0,1105],[20240724,5533.28,5533.68,5533.68,5522.54,5522.54,2083442,208345216.0,1106],[20240724,5522.54,5522.97,5524.21,5519.34,5519.34,1322981,132299008.0,1107],[20240724,5519.34,5518.94,5518.94,5514.68,5516.27,1464051,146405952.0,1108],[20240724,5516.27,5516.53,5517.06,5514.81,5516.41,917958,91797040.0,1109],[20240724,5516.41,5516.86,5517.04,5514.4,5514.4,1025655,102566448.0,1110],[20240724,5514.4,5513.81,5519.12,5513.81,5515.79,1090184,109019352.0,1111],[20240724,5515.79,5515.72,5515.72,5508.84,5508.88,1087385,108739504.0,1112],[20240724,5508.88,5508.7,5508.77,5507.51,5507.8,807680,80768944.0,1113],[20240724,5507.8,5507.54,5508.01,5505.63,5506.2,662341,66235088.0,1114],[20240724,5506.2,5506.53,5509.27,5506.53,5509.27,863333,86334216.0,1115],[20240724,5509.27,5509.79,5515.09,5508.47,5515.09,1102038,110204648.0,1116],[20240724,5515.09,5516.44,5517.75,5509.26,5517.75,1247416,124742480.0,1117],[20240724,5517.75,5518.54,5523.78,5518.54,5523.78,926585,92659568.0,1118],[20240724,5523.78,5523.42,5526.5,5523.42,5525.73,934674,93468488.0,1119],[20240724,5525.73,5525.9,5526.61,5522.24,5526.08,1126715,112672632.0,1120],[20240724,5526.08,5527.34,5530.53,5526.87,5529.48,1111579,111158816.0,1121],[20240724,5529.48,5528.9,5528.9,5524.06,5524.06,960666,96067528.0,1122],[20240724,5524.06,5524.5,5528.59,5524.5,5528.23,1023213,102322216.0,1123],[20240724,5528.23,5527.77,5528.59,5518.74,5518.74,1106747,110675632.0,1124],[20240724,5518.74,5518.91,5519.13,5515.53,5515.93,816771,81677992.0,1125],[20240724,5515.93,5515.69,5517.22,5514.61,5517.22,745457,74546832.0,1126],[20240724,5517.22,5517.15,5528.32,5516.38,5528.32,1423540,142354800.0,1127],[20240724,5528.32,5528.32,5530.88,5528.32,5529.68,1147520,114752896.0,1128],[20240724,5529.68,5529.71,5534.66,5529.71,5534.23,1113619,111362992.0,1129],[20240724,5534.23,5533.99,5534.23,5530.66,5533.58,1081157,108116720.0,1130],[20240724,5533.58,5533.79,5533.79,5523.24,5523.24,3489526,348953632.0,1301],[20240724,5523.24,5522.97,5522.98,5519.07,5521.95,1487474,148748608.0,1302],[20240724,5521.95,5523.21,5523.21,5518.07,5518.07,1306605,130661488.0,1303],[20240724,5518.07,5518.23,5519.76,5517.6,5518.03,1092555,109256592.0,1304],[20240724,5518.03,5517.75,5520.21,5515.39,5517.56,1340007,134001880.0,1305],[20240724,5517.56,5517.5,5519.68,5516.23,5519.22,975458,97546840.0,1306],[20240724,5519.22,5518.97,5518.97,5515.04,5515.04,994518,99452928.0,1307],[20240724,5515.04,5514.98,5514.98,5511.6,5512.33,988603,98861296.0,1308],[20240724,5512.33,5512.39,5512.91,5511.87,5512.54,720538,72054680.0,1309],[20240724,5512.54,5512.21,5512.42,5511.31,5511.32,699744,69975248.0,1310],[20240724,5511.32,5510.87,5514.58,5510.24,5513.33,973176,97318616.0,1311],[20240724,5513.33,5513.53,5513.65,5511.54,5511.97,702780,70279008.0,1312],[20240724,5511.97,5511.94,5512.51,5511.57,5512.26,742294,74230432.0,1313],[20240724,5512.26,5512.27,5512.62,5511.56,5511.56,623463,62347184.0,1314],[20240724,5511.56,5511.56,5511.69,5510.56,5510.73,851948,85195736.0,1315],[20240724,5510.73,5510.75,5511.58,5508.92,5511.08,1088504,108851352.0,1316],[20240724,5511.08,5511.34,5511.34,5508.02,5508.02,754215,75422400.0,1317],[20240724,5508.02,5507.93,5508.22,5507.06,5507.13,887500,88750936.0,1318],[20240724,5507.13,5507.08,5509.58,5506.41,5509.28,959703,95971384.0,1319],[20240724,5509.28,5508.96,5508.96,5507.3,5507.67,828850,82886096.0,1320],[20240724,5507.67,5507.71,5510.39,5507.35,5508.75,964505,96451496.0,1321],[20240724,5508.75,5508.79,5508.79,5506.09,5506.52,825060,82507200.0,1322],[20240724,5506.52,5506.46,5506.46,5504.02,5504.65,1008706,100871592.0,1323],[20240724,5504.65,5504.9,5505.6,5504.49,5505.27,1066810,106682008.0,1324],[20240724,5505.27,5505.09,5505.09,5503.53,5504.04,852893,85290424.0,1325],[20240724,5504.04,5504.58,5505.22,5503.84,5503.84,797337,79734832.0,1326],[20240724,5503.84,5504.32,5506.2,5503.48,5505.39,845473,84548400.0,1327],[20240724,5505.39,5505.06,5505.57,5504.38,5504.55,744893,74490232.0,1328],[20240724,5504.55,5504.56,5504.66,5502.38,5503.06,940859,94086584.0,1329],[20240724,5503.06,5502.82,5504.85,5501.94,5504.19,971415,97142440.0,1330],[20240724,5504.19,5503.56,5503.81,5502.46,5503.53,922081,92209160.0,1331],[20240724,5503.53,5503.62,5503.88,5502.03,5502.03,915040,91505192.0,1332],[20240724,5502.03,5501.85,5502.98,5501.18,5501.78,923058,92306992.0,1333],[20240724,5501.78,5501.26,5501.68,5498.14,5498.14,1327990,132799896.0,1334],[20240724,5498.14,5498.63,5498.68,5496.87,5498.24,1114219,111422824.0,1335],[20240724,5498.24,5498.0,5502.64,5497.54,5502.13,1262710,126272064.0,1336],[20240724,5502.13,5501.08,5501.54,5499.03,5499.42,891364,89137624.0,1337],[20240724,5499.42,5499.62,5499.81,5497.74,5497.85,891106,89111840.0,1338],[20240724,5497.85,5497.95,5497.95,5496.59,5496.8,953473,95348352.0,1339],[20240724,5496.8,5495.8,5496.2,5495.26,5495.68,975432,97544032.0,1340],[20240724,5495.68,5495.16,5495.16,5494.02,5494.7,917144,91715360.0,1341],[20240724,5494.7,5494.49,5497.32,5493.67,5496.25,1304287,130429696.0,1342],[20240724,5496.25,5495.75,5495.75,5493.74,5493.97,826179,82618736.0,1343],[20240724,5493.97,5494.07,5494.07,5491.76,5491.76,1079765,107977496.0,1344],[20240724,5491.76,5492.14,5492.2,5489.94,5490.17,1258394,125840152.0,1345],[20240724,5490.17,5489.71,5492.97,5489.71,5492.81,1360282,136029200.0,1346],[20240724,5492.81,5493.21,5494.35,5492.8,5492.8,823616,82362776.0,1347],[20240724,5492.8,5492.64,5492.7,5490.49,5491.07,948654,94866328.0,1348],[20240724,5491.07,5491.01,5491.01,5488.17,5488.94,1367573,136757920.0,1349],[20240724,5488.94,5488.93,5488.99,5487.74,5488.6,1107818,110782800.0,1350],[20240724,5488.6,5488.88,5489.12,5487.06,5488.58,988265,98827664.0,1351],[20240724,5488.58,5488.45,5488.45,5486.69,5486.69,762913,76292264.0,1352],[20240724,5486.69,5486.92,5486.92,5485.18,5485.24,911267,91128080.0,1353],[20240724,5485.24,5485.36,5485.42,5484.68,5485.34,927451,92745856.0,1354],[20240724,5485.34,5485.54,5487.06,5484.57,5486.23,985482,98549312.0,1355],[20240724,5486.23,5486.11,5490.36,5486.04,5490.36,1136160,113617120.0,1356],[20240724,5490.36,5491.26,5492.04,5484.34,5484.34,1571325,157133328.0,1357],[20240724,5484.34,5484.03,5488.08,5483.55,5486.74,1157935,115794464.0,1358],[20240724,5486.74,5486.5,5487.07,5485.26,5486.28,656213,65622432.0,1359],[20240724,5486.28,5486.31,5501.54,5486.31,5501.44,1863813,186382368.0,1400],[20240724,5501.44,5502.58,5503.2,5498.62,5498.62,1474417,147442592.0,1401],[20240724,5498.62,5498.01,5499.15,5495.82,5495.82,1026949,102696016.0,1402],[20240724,5495.82,5495.52,5495.52,5492.93,5495.27,1089285,108929336.0,1403],[20240724,5495.27,5496.35,5499.21,5495.81,5497.64,882903,88291200.0,1404],[20240724,5497.64,5497.61,5497.61,5494.19,5494.35,786046,78605512.0,1405],[20240724,5494.35,5494.41,5497.1,5494.18,5496.68,757170,75718064.0,1406],[20240724,5496.68,5496.75,5498.45,5496.75,5496.86,717196,71720536.0,1407],[20240724,5496.86,5496.59,5496.59,5493.37,5493.37,772023,77203128.0,1408],[20240724,5493.37,5493.56,5493.56,5492.04,5492.04,756977,75698664.0,1409],[20240724,5492.04,5491.96,5491.96,5488.43,5488.7,964053,96406344.0,1410],[20240724,5488.7,5488.14,5488.14,5485.65,5486.33,1151186,115119736.0,1411],[20240724,5486.33,5486.21,5486.21,5484.62,5484.84,997142,99715296.0,1412],[20240724,5484.84,5484.94,5485.45,5484.11,5484.33,866113,86612552.0,1413],[20240724,5484.33,5484.21,5484.63,5482.14,5482.56,1093067,109307752.0,1414],[20240724,5482.56,5481.75,5481.94,5481.29,5481.36,1154856,115486624.0,1415],[20240724,5481.36,5481.73,5481.73,5477.91,5479.19,1542725,154273456.0,1416],[20240724,5479.19,5478.68,5479.02,5478.06,5478.26,1307033,130704192.0,1417],[20240724,5478.26,5477.94,5479.06,5476.38,5476.38,1207398,120740720.0,1418],[20240724,5476.38,5476.38,5477.7,5476.38,5476.71,1205276,120528512.0,1419],[20240724,5476.71,5476.96,5477.64,5476.64,5477.33,945346,94535776.0,1420],[20240724,5477.33,5477.14,5477.19,5475.7,5475.99,1137219,113722824.0,1421],[20240724,5475.99,5476.25,5476.25,5474.02,5474.39,1224150,122415888.0,1422],[20240724,5474.39,5474.34,5479.39,5474.2,5478.56,1653893,165390288.0,1423],[20240724,5478.56,5478.81,5478.87,5477.01,5477.23,1018766,101877448.0,1424],[20240724,5477.23,5477.36,5477.36,5476.12,5476.8,910639,91065056.0,1425],[20240724,5476.8,5476.65,5480.17,5476.56,5480.17,1112859,111287048.0,1426],[20240724,5480.17,5480.0,5482.01,5479.93,5481.38,864043,86405288.0,1427],[20240724,5481.38,5481.31,5481.57,5478.8,5478.99,892498,89250824.0,1428],[20240724,5478.99,5478.74,5481.71,5478.74,5480.74,914404,91441184.0,1429],[20240724,5480.74,5480.97,5481.05,5480.24,5481.05,939491,93949984.0,1430],[20240724,5481.05,5480.98,5482.46,5480.84,5481.62,1140427,114043728.0,1431],[20240724,5481.62,5480.37,5490.08,5480.36,5490.08,1792837,179284688.0,1432],[20240724,5490.08,5490.25,5490.25,5487.47,5487.47,951005,95101680.0,1433],[20240724,5487.47,5487.13,5487.13,5482.34,5482.34,1142057,114206752.0,1434],[20240724,5482.34,5482.42,5483.17,5479.45,5479.45,1285854,128586408.0,1435],[20240724,5479.45,5478.85,5479.37,5477.25,5477.28,1339087,133909760.0,1436],[20240724,5477.28,5477.27,5477.4,5473.65,5473.65,1407654,140766624.0,1437],[20240724,5473.65,5473.47,5473.64,5470.07,5470.67,2106455,210646368.0,1438],[20240724,5470.67,5469.8,5469.8,5465.03,5465.14,2811231,281124256.0,1439],[20240724,5465.14,5465.49,5475.41,5464.99,5475.06,3312291,331230016.0,1440],[20240724,5475.06,5477.7,5486.44,5477.7,5485.31,2238579,223858816.0,1441],[20240724,5485.31,5485.48,5485.7,5481.33,5481.45,1586614,158662352.0,1442],[20240724,5481.45,5481.42,5481.42,5474.98,5475.37,1734774,173478256.0,1443],[20240724,5475.37,5474.65,5481.6,5473.87,5480.63,1767437,176744704.0,1444],[20240724,5480.63,5480.22,5481.51,5477.25,5477.25,1373539,137354976.0,1445],[20240724,5477.25,5477.13,5478.98,5477.13,5477.6,1281931,128193872.0,1446],[20240724,5477.6,5477.81,5482.11,5477.81,5481.94,1645116,164512368.0,1447],[20240724,5481.94,5481.29,5482.08,5478.58,5478.61,1431438,143144880.0,1448],[20240724,5478.61,5478.55,5478.55,5475.79,5475.79,1658419,165842720.0,1449],[20240724,5475.79,5475.96,5476.99,5474.58,5474.58,1791669,179167936.0,1450],[20240724,5474.58,5474.02,5476.01,5472.33,5475.61,2394705,239471648.0,1451],[20240724,5475.61,5476.02,5476.78,5474.37,5474.85,2043384,204339312.0,1452],[20240724,5474.85,5473.7,5475.72,5473.7,5474.36,2089694,208970288.0,1453],[20240724,5474.36,5473.67,5474.18,5472.7,5473.99,2296347,229635648.0,1454],[20240724,5473.99,5474.15,5476.57,5474.04,5475.77,2706040,270605088.0,1455],[20240724,5475.77,5476.09,5479.32,5475.39,5478.64,2425653,242566320.0,1456],[20240724,5478.64,5479.42,5481.09,5478.35,5481.09,2475607,247561600.0,1457],[20240724,5481.09,5480.24,5480.24,5480.24,5480.24,79551,7955105.5,1458],[20240724,5480.24,5480.24,5480.24,5480.24,5480.24,0,0.0,1459],[20240724,5480.24,5481.47,5481.47,5481.47,5481.47,4077634,407763488.0,1500],[20240725,5481.47,5450.88,5450.88,5437.61,5442.23,13424600,1342461312.0,931],[20240725,5442.23,5442.65,5448.21,5440.14,5448.21,6166922,616693184.0,932],[20240725,5448.21,5448.2,5463.37,5448.2,5463.37,5459903,545991360.0,933],[20240725,5463.37,5464.72,5466.19,5459.57,5459.57,4469060,446907232.0,934],[20240725,5459.57,5460.38,5461.02,5455.14,5455.14,3786895,378690592.0,935],[20240725,5455.14,5455.41,5459.46,5451.2,5457.97,5369474,536948544.0,936],[20240725,5457.97,5456.56,5464.17,5456.56,5462.52,4163128,416313792.0,937],[20240725,5462.52,5462.14,5465.94,5460.76,5465.94,3667414,366742336.0,938],[20240725,5465.94,5465.38,5466.12,5462.33,5462.33,3509261,350927360.0,939],[20240725,5462.33,5461.35,5462.97,5459.38,5461.93,3724569,372457728.0,940],[20240725,5461.93,5461.26,5461.53,5455.69,5455.75,3847677,384768544.0,941],[20240725,5455.75,5456.26,5462.17,5456.26,5462.17,3195136,319514656.0,942],[20240725,5462.17,5462.77,5465.69,5462.49,5464.53,3260655,326066592.0,943],[20240725,5464.53,5465.01,5473.2,5465.01,5471.36,2953585,295359616.0,944],[20240725,5471.36,5469.87,5470.56,5468.77,5469.52,2717061,271706912.0,945],[20240725,5469.52,5468.47,5475.1,5467.53,5475.01,2725637,272564640.0,946],[20240725,5475.01,5475.26,5487.41,5475.26,5487.41,3726779,372678912.0,947],[20240725,5487.41,5487.42,5488.51,5483.62,5488.06,3609545,360955616.0,948],[20240725,5488.06,5488.32,5490.69,5485.29,5490.69,3180914,318092416.0,949],[20240725,5490.69,5488.27,5488.27,5480.47,5481.22,3178993,317900064.0,950],[20240725,5481.22,5480.35,5480.9,5477.83,5480.64,3155745,315575424.0,951],[20240725,5480.64,5480.3,5487.54,5480.3,5484.39,3388744,338875456.0,952],[20240725,5484.39,5484.57,5490.59,5484.57,5489.94,2831349,283136064.0,953],[20240725,5489.94,5489.11,5490.57,5487.93,5490.57,3103839,310384960.0,954],[20240725,5490.57,5490.33,5490.33,5482.29,5482.43,2773793,277380320.0,955],[20240725,5482.43,5481.37,5485.81,5479.95,5485.81,3051265,305127456.0,956],[20240725,5485.81,5484.89,5487.53,5483.86,5486.25,3621654,362166368.0,957],[20240725,5486.25,5486.28,5486.28,5479.15,5479.15,2933104,293311488.0,958],[20240725,5479.15,5479.48,5481.86,5477.68,5477.68,2858430,285843936.0,959],[20240725,5477.68,5477.17,5478.22,5475.98,5476.54,2491948,249195872.0,1000],[20240725,5476.54,5476.72,5479.95,5475.67,5475.72,2934218,293422720.0,1001],[20240725,5475.72,5475.43,5475.43,5468.03,5468.03,3003486,300349536.0,1002],[20240725,5468.03,5467.87,5470.54,5467.87,5468.8,3368986,336899680.0,1003],[20240725,5468.8,5468.92,5470.37,5464.1,5464.1,2455423,245543376.0,1004],[20240725,5464.1,5464.54,5464.72,5458.2,5458.2,3184241,318425088.0,1005],[20240725,5458.2,5457.32,5461.57,5455.76,5455.76,3236191,323619872.0,1006],[20240725,5455.76,5455.63,5455.63,5450.77,5451.3,2626541,262655072.0,1007],[20240725,5451.3,5451.31,5451.31,5449.41,5449.41,2009758,200976896.0,1008],[20240725,5449.41,5450.28,5456.87,5450.28,5456.07,2902308,290231968.0,1009],[20240725,5456.07,5455.53,5455.77,5450.83,5451.49,2512513,251252272.0,1010],[20240725,5451.49,5452.0,5460.41,5451.81,5460.31,2617010,261701952.0,1011],[20240725,5460.31,5460.07,5461.36,5457.32,5457.32,2263292,226330080.0,1012],[20240725,5457.32,5457.74,5458.0,5454.81,5454.81,2359506,235951424.0,1013],[20240725,5454.81,5455.61,5466.7,5455.55,5466.68,3072251,307225952.0,1014],[20240725,5466.68,5466.78,5470.15,5466.63,5466.63,2617074,261708496.0,1015],[20240725,5466.63,5465.29,5465.7,5463.23,5463.23,1727283,172729392.0,1016],[20240725,5463.23,5461.43,5461.93,5458.5,5459.05,2309221,230922880.0,1017],[20240725,5459.05,5458.13,5458.33,5450.78,5451.27,2462754,246276752.0,1018],[20240725,5451.27,5455.12,5458.12,5455.01,5455.14,1991790,199180176.0,1019],[20240725,5455.14,5454.2,5457.39,5452.32,5457.25,2294050,229405856.0,1020],[20240725,5457.25,5457.66,5457.66,5454.39,5456.23,2221062,222107232.0,1021],[20240725,5456.23,5456.29,5461.67,5456.01,5458.08,2924795,292480512.0,1022],[20240725,5458.08,5458.06,5459.02,5456.68,5458.47,1998976,199898640.0,1023],[20240725,5458.47,5457.87,5459.58,5457.71,5458.78,1595783,159579280.0,1024],[20240725,5458.78,5458.31,5458.31,5452.67,5453.12,2160115,216012736.0,1025],[20240725,5453.12,5451.76,5452.17,5449.0,5451.81,2039445,203945360.0,1026],[20240725,5451.81,5451.15,5453.07,5449.35,5449.35,1537528,153753888.0,1027],[20240725,5449.35,5448.2,5449.21,5444.51,5448.44,2208830,220883936.0,1028],[20240725,5448.44,5447.9,5448.82,5446.35,5446.87,1480252,148026336.0,1029],[20240725,5446.87,5446.48,5448.93,5446.48,5448.01,1654791,165479920.0,1030],[20240725,5448.01,5448.12,5452.17,5447.78,5451.67,1940326,194033632.0,1031],[20240725,5451.67,5451.36,5456.09,5451.36,5454.47,1724821,172483088.0,1032],[20240725,5454.47,5454.38,5455.75,5454.15,5454.19,1383654,138366192.0,1033],[20240725,5454.19,5453.28,5453.71,5449.67,5449.67,1213177,121318584.0,1034],[20240725,5449.67,5449.92,5453.27,5449.92,5453.03,1260854,126086400.0,1035],[20240725,5453.03,5452.5,5458.88,5452.5,5458.88,1637820,163783136.0,1036],[20240725,5458.88,5460.1,5460.19,5452.45,5452.45,1488146,148815488.0,1037],[20240725,5452.45,5452.03,5452.03,5448.9,5449.08,1244124,124413352.0,1038],[20240725,5449.08,5448.82,5452.28,5448.82,5451.06,1075358,107536688.0,1039],[20240725,5451.06,5451.15,5454.09,5451.02,5453.38,1095981,109599152.0,1040],[20240725,5453.38,5453.38,5455.26,5453.38,5454.05,1103153,110316416.0,1041],[20240725,5454.05,5453.7,5455.68,5453.4,5453.67,948254,94826304.0,1042],[20240725,5453.67,5454.06,5454.55,5451.38,5451.38,1279003,127901376.0,1043],[20240725,5451.38,5451.56,5457.29,5450.94,5455.98,1418202,141821280.0,1044],[20240725,5455.98,5457.14,5459.59,5457.14,5458.81,1275382,127539176.0,1045],[20240725,5458.81,5457.74,5457.74,5455.34,5455.44,1381110,138111984.0,1046],[20240725,5455.44,5455.72,5457.19,5453.97,5454.14,1218326,121833600.0,1047],[20240725,5454.14,5454.22,5455.33,5453.47,5454.01,1322567,132257632.0,1048],[20240725,5454.01,5453.6,5453.6,5452.24,5452.42,1222361,122237056.0,1049],[20240725,5452.42,5452.78,5455.78,5451.73,5453.41,1697675,169768640.0,1050],[20240725,5453.41,5453.66,5453.93,5451.72,5451.91,1448025,144803440.0,1051],[20240725,5451.91,5453.89,5467.98,5452.97,5467.98,3306421,330643008.0,1052],[20240725,5467.98,5469.97,5480.23,5469.97,5480.23,3634784,363479456.0,1053],[20240725,5480.23,5480.42,5486.58,5480.42,5486.58,3173407,317341600.0,1054],[20240725,5486.58,5486.15,5486.44,5477.86,5477.86,2505312,250532032.0,1055],[20240725,5477.86,5477.14,5477.28,5474.59,5476.67,1819838,181984800.0,1056],[20240725,5476.67,5476.69,5476.69,5471.83,5473.46,1681420,168142976.0,1057],[20240725,5473.46,5473.45,5475.78,5469.61,5469.61,1806175,180618448.0,1058],[20240725,5469.61,5469.32,5469.9,5467.55,5467.55,1212792,121280208.0,1059],[20240725,5467.55,5467.42,5472.1,5467.21,5470.87,1151400,115140904.0,1100],[20240725,5470.87,5469.99,5469.99,5467.84,5467.84,1571191,157120224.0,1101],[20240725,5467.84,5468.02,5469.52,5465.26,5465.26,1280369,128037912.0,1102],[20240725,5465.26,5464.83,5466.47,5464.83,5464.94,911487,91149904.0,1103],[20240725,5464.94,5465.47,5465.78,5462.8,5464.93,1369514,136952368.0,1104],[20240725,5464.93,5465.06,5469.26,5464.84,5466.93,983959,98396840.0,1105],[20240725,5466.93,5466.71,5467.35,5466.3,5466.84,832698,83270752.0,1106],[20240725,5466.84,5466.39,5468.62,5466.15,5468.62,951326,95133576.0,1107],[20240725,5468.62,5469.55,5474.41,5469.55,5472.38,1475338,147534880.0,1108],[20240725,5472.38,5472.16,5472.86,5470.96,5472.42,839895,83990544.0,1109],[20240725,5472.42,5472.72,5472.72,5470.85,5471.51,846469,84647592.0,1110],[20240725,5471.51,5471.8,5471.83,5468.96,5470.05,1186651,118665984.0,1111],[20240725,5470.05,5470.04,5473.72,5470.04,5473.57,834769,83477872.0,1112],[20240725,5473.57,5473.35,5475.05,5472.86,5475.05,1218771,121878048.0,1113],[20240725,5475.05,5474.93,5480.64,5474.93,5480.64,1210802,121081216.0,1114],[20240725,5480.64,5480.87,5481.04,5479.84,5481.01,970748,97075848.0,1115],[20240725,5481.01,5480.43,5481.19,5479.06,5480.58,1002132,100214296.0,1116],[20240725,5480.58,5480.61,5489.58,5480.36,5489.58,1931241,193125168.0,1117],[20240725,5489.58,5490.03,5494.26,5489.35,5494.26,1645644,164565392.0,1118],[20240725,5494.26,5494.57,5503.0,5494.57,5503.0,2129841,212985120.0,1119],[20240725,5503.0,5502.31,5507.02,5502.31,5504.52,2631357,263136736.0,1120],[20240725,5504.52,5504.41,5504.41,5498.37,5498.37,1724109,172411648.0,1121],[20240725,5498.37,5498.27,5499.13,5497.18,5497.64,1218648,121865832.0,1122],[20240725,5497.64,5497.4,5498.15,5492.6,5494.47,1269579,126958696.0,1123],[20240725,5494.47,5494.28,5495.78,5493.86,5495.61,929992,93000336.0,1124],[20240725,5495.61,5495.77,5495.98,5494.84,5495.24,790667,79067856.0,1125],[20240725,5495.24,5495.25,5498.8,5494.94,5498.8,1229476,122948480.0,1126],[20240725,5498.8,5498.54,5498.54,5494.29,5494.61,1255411,125542000.0,1127],[20240725,5494.61,5493.93,5495.4,5493.8,5494.26,970823,97083280.0,1128],[20240725,5494.26,5494.16,5494.99,5493.24,5494.38,888828,88883984.0,1129],[20240725,5494.38,5493.91,5495.46,5493.91,5494.7,735277,73528672.0,1130],[20240725,5494.7,5496.42,5496.87,5487.76,5487.76,3595566,359557696.0,1301],[20240725,5487.76,5487.71,5489.71,5486.96,5489.64,1344769,134478000.0,1302],[20240725,5489.64,5489.1,5493.95,5489.1,5492.57,1659878,165988656.0,1303],[20240725,5492.57,5492.99,5495.25,5491.82,5492.87,1445239,144524976.0,1304],[20240725,5492.87,5492.8,5494.42,5492.8,5492.81,1218738,121874816.0,1305],[20240725,5492.81,5491.68,5491.68,5488.94,5489.48,1132077,113208832.0,1306],[20240725,5489.48,5489.59,5489.71,5484.3,5484.35,1462478,146248832.0,1307],[20240725,5484.35,5484.28,5484.71,5480.84,5480.84,945290,94529784.0,1308],[20240725,5480.84,5481.56,5481.81,5480.0,5480.7,789589,78959688.0,1309],[20240725,5480.7,5481.05,5481.05,5477.53,5477.53,1090034,109004480.0,1310],[20240725,5477.53,5476.38,5476.48,5472.36,5472.79,1254317,125432896.0,1311],[20240725,5472.79,5472.53,5474.6,5472.53,5474.11,869176,86918512.0,1312],[20240725,5474.11,5473.92,5474.27,5471.52,5471.52,842647,84265832.0,1313],[20240725,5471.52,5471.44,5471.69,5470.12,5471.34,1129018,112902672.0,1314],[20240725,5471.34,5471.67,5471.94,5470.44,5471.94,895850,89586016.0,1315],[20240725,5471.94,5471.97,5474.86,5471.32,5472.7,1047466,104747704.0,1316],[20240725,5472.7,5472.27,5472.28,5469.26,5469.26,1203966,120397608.0,1317],[20240725,5469.26,5469.66,5469.66,5466.65,5467.21,1062752,106276128.0,1318],[20240725,5467.21,5467.02,5469.92,5467.02,5469.0,799169,79918024.0,1319],[20240725,5469.0,5468.78,5469.65,5468.33,5468.77,781546,78155376.0,1320],[20240725,5468.77,5468.68,5469.16,5467.57,5469.13,929248,92925904.0,1321],[20240725,5469.13,5468.84,5469.58,5468.1,5468.2,838125,83813752.0,1322],[20240725,5468.2,5468.29,5469.58,5468.29,5468.69,753955,75396504.0,1323],[20240725,5468.69,5468.75,5472.64,5468.75,5472.34,860915,86092568.0,1324],[20240725,5472.34,5471.77,5471.84,5467.84,5468.93,1224870,122488192.0,1325],[20240725,5468.93,5468.89,5474.07,5468.89,5473.07,1038069,103807800.0,1326],[20240725,5473.07,5472.9,5474.44,5472.9,5474.19,647031,64703976.0,1327],[20240725,5474.19,5473.99,5475.1,5473.99,5475.08,670726,67073728.0,1328],[20240725,5475.08,5475.31,5476.05,5474.42,5475.97,948041,94804944.0,1329],[20240725,5475.97,5476.1,5476.32,5472.55,5472.56,1021411,102141984.0,1330],[20240725,5472.56,5473.08,5474.79,5473.08,5473.56,1021905,102191664.0,1331],[20240725,5473.56,5473.43,5473.43,5469.01,5470.08,1093602,109361304.0,1332],[20240725,5470.08,5470.51,5471.33,5469.09,5469.09,943204,94321304.0,1333],[20240725,5469.09,5469.09,5472.56,5468.57,5472.56,1125879,112588872.0,1334],[20240725,5472.56,5472.7,5474.7,5471.14,5471.39,1012797,101280592.0,1335],[20240725,5471.39,5471.29,5471.44,5468.97,5468.97,903342,90335216.0,1336],[20240725,5468.97,5469.34,5469.9,5466.79,5466.79,863434,86344304.0,1337],[20240725,5466.79,5466.41,5482.41,5466.41,5481.02,1896727,189673824.0,1338],[20240725,5481.02,5480.7,5482.69,5475.93,5475.93,1119009,111901624.0,1339],[20240725,5475.93,5476.91,5481.09,5476.79,5479.77,833839,83384864.0,1340],[20240725,5479.77,5479.49,5484.2,5479.49,5484.02,859103,85911320.0,1341],[20240725,5484.02,5483.38,5484.46,5479.71,5480.15,1062736,106274624.0,1342],[20240725,5480.15,5479.48,5486.76,5479.48,5484.62,1043372,104338208.0,1343],[20240725,5484.62,5484.8,5484.8,5481.51,5482.91,901437,90144704.0,1344],[20240725,5482.91,5483.7,5486.09,5483.0,5483.0,1042273,104228408.0,1345],[20240725,5483.0,5481.89,5482.33,5478.4,5478.4,998261,99827080.0,1346],[20240725,5478.4,5478.82,5478.82,5476.06,5476.44,675518,67552880.0,1347],[20240725,5476.44,5476.8,5476.8,5474.65,5475.54,761047,76105848.0,1348],[20240725,5475.54,5474.87,5477.16,5474.87,5477.16,578668,57867836.0,1349],[20240725,5477.16,5476.81,5484.28,5476.81,5478.49,1228275,122828408.0,1350],[20240725,5478.49,5478.02,5478.27,5477.06,5477.06,643515,64352448.0,1351],[20240725,5477.06,5476.63,5476.69,5474.87,5475.09,674228,67423744.0,1352],[20240725,5475.09,5475.19,5475.79,5474.36,5475.35,623202,62321008.0,1353],[20240725,5475.35,5475.39,5475.39,5473.34,5473.34,699238,69924688.0,1354],[20240725,5473.34,5472.63,5474.63,5472.63,5474.58,706178,70618888.0,1355],[20240725,5474.58,5474.13,5474.15,5473.21,5473.97,614110,61411976.0,1356],[20240725,5473.97,5473.93,5473.93,5472.09,5472.12,724432,72444208.0,1357],[20240725,5472.12,5471.6,5484.72,5471.6,5484.02,1918197,191820544.0,1358],[20240725,5484.02,5482.62,5485.24,5480.15,5485.24,877509,87751704.0,1359],[20240725,5485.24,5484.56,5485.67,5482.94,5485.67,868791,86879976.0,1400],[20240725,5485.67,5484.79,5487.01,5484.11,5486.9,913971,91397944.0,1401],[20240725,5486.9,5486.83,5488.13,5484.73,5487.2,1068356,106836560.0,1402],[20240725,5487.2,5487.09,5487.68,5484.76,5484.76,936026,93603560.0,1403],[20240725,5484.76,5485.21,5489.81,5485.15,5489.34,1014057,101406640.0,1404],[20240725,5489.34,5489.7,5491.71,5489.7,5490.18,1117848,111785784.0,1405],[20240725,5490.18,5489.2,5489.2,5481.96,5481.96,1406378,140638816.0,1406],[20240725,5481.96,5481.99,5483.31,5481.82,5481.95,893148,89315968.0,1407],[20240725,5481.95,5481.79,5481.91,5480.14,5480.38,822544,82255432.0,1408],[20240725,5480.38,5479.98,5481.37,5479.98,5481.05,820717,82072576.0,1409],[20240725,5481.05,5480.32,5480.8,5476.95,5477.86,1049376,104938632.0,1410],[20240725,5477.86,5478.61,5479.15,5475.88,5477.57,962498,96250824.0,1411],[20240725,5477.57,5478.09,5479.74,5472.57,5472.69,1402695,140270416.0,1412],[20240725,5472.69,5472.18,5476.68,5471.83,5475.53,1179015,117902608.0,1413],[20240725,5475.53,5475.22,5475.22,5470.66,5471.52,992357,99236784.0,1414],[20240725,5471.52,5471.8,5472.26,5469.4,5469.4,1054908,105491656.0,1415],[20240725,5469.4,5469.8,5472.69,5469.08,5471.07,1031675,103168312.0,1416],[20240725,5471.07,5470.3,5470.73,5468.32,5469.55,921981,92198976.0,1417],[20240725,5469.55,5470.11,5472.42,5469.87,5472.04,727653,72766360.0,1418],[20240725,5472.04,5471.55,5471.55,5469.33,5469.5,763290,76329880.0,1419],[20240725,5469.5,5469.11,5472.67,5469.11,5472.67,976505,97651288.0,1420],[20240725,5472.67,5474.27,5482.45,5474.27,5480.29,1850411,185042064.0,1421],[20240725,5480.29,5480.36,5483.01,5479.7,5481.35,959654,95966584.0,1422],[20240725,5481.35,5482.43,5485.06,5481.41,5485.06,975337,97534816.0,1423],[20240725,5485.06,5484.97,5486.04,5482.86,5484.22,995881,99589208.0,1424],[20240725,5484.22,5483.81,5485.77,5483.17,5485.77,819628,81964008.0,1425],[20240725,5485.77,5485.73,5485.86,5478.31,5480.18,1201559,120156920.0,1426],[20240725,5480.18,5479.77,5481.26,5478.28,5481.26,715174,71518392.0,1427],[20240725,5481.26,5480.71,5481.01,5477.81,5477.96,676279,67629008.0,1428],[20240725,5477.96,5478.06,5480.91,5477.85,5478.31,865017,86502448.0,1429],[20240725,5478.31,5477.66,5478.8,5476.32,5476.84,958864,95887304.0,1430],[20240725,5476.84,5476.87,5477.9,5475.66,5477.18,896345,89635928.0,1431],[20240725,5477.18,5476.88,5477.22,5476.16,5476.45,1038596,103860480.0,1432],[20240725,5476.45,5476.84,5479.3,5475.8,5479.3,1592626,159263712.0,1433],[20240725,5479.3,5479.7,5479.7,5475.94,5476.12,1265012,126502152.0,1434],[20240725,5476.12,5475.68,5475.95,5473.86,5473.86,1488341,148835136.0,1435],[20240725,5473.86,5473.81,5474.89,5473.8,5474.89,1034118,103412616.0,1436],[20240725,5474.89,5473.98,5475.51,5473.94,5474.49,976186,97619624.0,1437],[20240725,5474.49,5473.95,5475.02,5473.71,5474.47,978245,97825752.0,1438],[20240725,5474.47,5474.34,5475.11,5472.69,5473.28,1212284,121229464.0,1439],[20240725,5473.28,5472.92,5473.67,5471.83,5472.12,1167531,116754024.0,1440],[20240725,5472.12,5471.31,5481.39,5470.84,5480.39,2392653,239266416.0,1441],[20240725,5480.39,5481.21,5482.72,5480.15,5482.72,1240407,124041512.0,1442],[20240725,5482.72,5482.77,5484.34,5482.51,5483.94,1288376,128838736.0,1443],[20240725,5483.94,5483.75,5485.14,5483.28,5484.37,1284198,128420880.0,1444],[20240725,5484.37,5484.31,5488.89,5484.31,5488.67,1804208,180421776.0,1445],[20240725,5488.67,5488.27,5491.24,5488.27,5490.24,2052143,205215488.0,1446],[20240725,5490.24,5491.61,5492.59,5485.72,5485.72,1883346,188335632.0,1447],[20240725,5485.72,5485.59,5486.77,5482.04,5482.04,1352107,135211760.0,1448],[20240725,5482.04,5482.41,5483.65,5482.15,5483.65,1152121,115213032.0,1449],[20240725,5483.65,5482.87,5482.87,5480.95,5481.78,1189773,118978416.0,1450],[20240725,5481.78,5481.39,5482.15,5479.88,5479.88,1727906,172791888.0,1451],[20240725,5479.88,5479.75,5480.48,5478.86,5479.44,1492965,149297600.0,1452],[20240725,5479.44,5478.86,5479.28,5478.38,5478.57,1935632,193564176.0,1453],[20240725,5478.57,5478.25,5481.17,5478.25,5481.13,2045720,204572848.0,1454],[20240725,5481.13,5480.58,5481.44,5479.25,5480.54,2026352,202636016.0,1455],[20240725,5480.54,5480.11,5480.98,5479.47,5479.82,2433546,243355760.0,1456],[20240725,5479.82,5479.71,5480.93,5479.59,5480.04,2185757,218576672.0,1457],[20240725,5480.04,5479.55,5479.55,5479.55,5479.55,82559,8255971.0,1458],[20240725,5479.55,5479.55,5479.55,5479.55,5479.55,0,0.0,1459],[20240725,5479.55,5481.6,5481.6,5481.6,5481.6,4495149,449514944.0,1500],[20240726,5481.6,5487.87,5499.16,5487.87,5493.4,12175715,1217572480.0,931],[20240726,5493.4,5493.4,5495.62,5490.38,5493.95,6274814,627482432.0,932],[20240726,5493.95,5494.77,5497.98,5491.68,5497.43,5583248,558325568.0,933],[20240726,5497.43,5496.84,5506.71,5496.84,5506.71,4486260,448626816.0,934],[20240726,5506.71,5507.09,5516.52,5507.09,5516.52,4352215,435222464.0,935],[20240726,5516.52,5516.96,5516.96,5513.09,5516.35,4967536,496754560.0,936],[20240726,5516.35,5516.38,5523.09,5516.38,5522.32,4769450,476945888.0,937],[20240726,5522.32,5522.25,5526.48,5521.6,5526.32,4588055,458806560.0,938],[20240726,5526.32,5526.13,5527.6,5525.49,5527.6,4460119,446012832.0,939],[20240726,5527.6,5527.84,5527.84,5522.81,5524.15,4654971,465497856.0,940],[20240726,5524.15,5523.9,5525.37,5523.53,5523.53,3965856,396586464.0,941],[20240726,5523.53,5523.64,5531.3,5523.64,5531.17,4001921,400192992.0,942],[20240726,5531.17,5531.38,5535.25,5531.38,5534.25,3754476,375448608.0,943],[20240726,5534.25,5535.84,5538.4,5534.27,5538.4,3545812,354582048.0,944],[20240726,5538.4,5538.32,5542.67,5538.32,5542.67,3868955,386896640.0,945],[20240726,5542.67,5542.97,5547.98,5542.97,5546.36,5112586,511259552.0,946],[20240726,5546.36,5547.02,5547.82,5545.63,5546.18,3384417,338442592.0,947],[20240726,5546.18,5546.23,5548.61,5545.22,5546.61,4214181,421419072.0,948],[20240726,5546.61,5546.36,5547.97,5545.15,5545.22,3483823,348383296.0,949],[20240726,5545.22,5545.15,5545.15,5537.65,5538.94,3091902,309190912.0,950],[20240726,5538.94,5540.47,5548.43,5540.47,5545.53,4162504,416251392.0,951],[20240726,5545.53,5545.16,5550.26,5543.43,5550.26,4892656,489266848.0,952],[20240726,5550.26,5550.97,5554.37,5548.37,5548.37,4534089,453409952.0,953],[20240726,5548.37,5549.07,5549.07,5542.42,5542.77,2925113,292512256.0,954],[20240726,5542.77,5541.71,5541.71,5535.98,5537.34,3045357,304536864.0,955],[20240726,5537.34,5536.13,5536.13,5533.44,5534.55,2934995,293500512.0,956],[20240726,5534.55,5534.61,5539.53,5533.49,5537.61,3214427,321443840.0,957],[20240726,5537.61,5538.47,5538.47,5535.26,5537.32,2361857,236186784.0,958],[20240726,5537.32,5538.16,5544.88,5537.94,5543.85,2354956,235496704.0,959],[20240726,5543.85,5544.38,5546.19,5543.03,5545.54,3404992,340500352.0,1000],[20240726,5545.54,5545.57,5545.61,5537.87,5537.87,2710807,271081536.0,1001],[20240726,5537.87,5536.83,5540.11,5530.56,5530.56,2958360,295837280.0,1002],[20240726,5530.56,5530.57,5530.81,5523.46,5523.46,3617664,361767584.0,1003],[20240726,5523.46,5523.48,5523.48,5515.24,5517.07,3575099,357511040.0,1004],[20240726,5517.07,5516.95,5517.12,5514.98,5516.07,2747070,274708256.0,1005],[20240726,5516.07,5515.21,5519.2,5514.5,5514.5,2738302,273831232.0,1006],[20240726,5514.5,5514.88,5514.94,5510.15,5511.15,2553670,255368128.0,1007],[20240726,5511.15,5511.57,5513.28,5510.88,5512.61,2025216,202522752.0,1008],[20240726,5512.61,5512.63,5518.76,5512.63,5513.87,2874794,287480480.0,1009],[20240726,5513.87,5514.12,5514.26,5511.05,5511.54,2093244,209325280.0,1010],[20240726,5511.54,5511.93,5511.93,5507.14,5508.15,2440916,244092704.0,1011],[20240726,5508.15,5507.64,5511.14,5507.64,5509.77,1742626,174263472.0,1012],[20240726,5509.77,5509.89,5511.49,5509.67,5510.1,1887933,188794480.0,1013],[20240726,5510.1,5509.71,5511.71,5507.62,5511.71,2020790,202079936.0,1014],[20240726,5511.71,5511.62,5511.66,5509.2,5509.2,1657007,165701760.0,1015],[20240726,5509.2,5507.76,5509.24,5506.9,5507.71,1924955,192496384.0,1016],[20240726,5507.71,5507.21,5507.21,5504.78,5504.99,2567571,256758176.0,1017],[20240726,5504.99,5504.98,5505.12,5500.61,5502.23,2378412,237842160.0,1018],[20240726,5502.23,5503.29,5504.65,5502.5,5502.5,2075572,207558256.0,1019],[20240726,5502.5,5502.84,5504.15,5501.88,5501.88,1531799,153181056.0,1020],[20240726,5501.88,5502.67,5502.72,5501.18,5501.18,1934862,193487088.0,1021],[20240726,5501.18,5500.13,5500.13,5494.89,5494.89,2192104,219211424.0,1022],[20240726,5494.89,5494.54,5494.95,5490.94,5490.94,1854186,185419632.0,1023],[20240726,5490.94,5490.87,5493.44,5490.54,5492.71,2107454,210746544.0,1024],[20240726,5492.71,5492.72,5494.07,5492.69,5493.19,1531823,153183104.0,1025],[20240726,5493.19,5492.76,5493.2,5491.54,5491.58,1317542,131755064.0,1026],[20240726,5491.58,5491.53,5496.85,5491.53,5496.85,1524754,152476304.0,1027],[20240726,5496.85,5496.44,5496.88,5495.35,5496.47,1429863,142987216.0,1028],[20240726,5496.47,5496.51,5496.9,5492.27,5492.27,1745792,174580512.0,1029],[20240726,5492.27,5491.73,5491.73,5488.05,5489.89,1567348,156735728.0,1030],[20240726,5489.89,5488.9,5491.34,5488.9,5489.55,1291641,129165128.0,1031],[20240726,5489.55,5489.28,5489.49,5485.04,5485.06,1570710,157071760.0,1032],[20240726,5485.06,5485.19,5491.89,5485.19,5490.77,1616095,161610512.0,1033],[20240726,5490.77,5491.15,5491.96,5490.47,5491.43,1121060,112106872.0,1034],[20240726,5491.43,5491.32,5493.15,5490.67,5492.18,1647554,164756464.0,1035],[20240726,5492.18,5492.35,5494.01,5492.01,5493.93,1137976,113798296.0,1036],[20240726,5493.93,5493.26,5498.98,5493.26,5497.04,1269019,126902952.0,1037],[20240726,5497.04,5497.77,5497.86,5495.52,5497.57,1199868,119987856.0,1038],[20240726,5497.57,5497.36,5502.33,5497.36,5501.38,1432823,143283376.0,1039],[20240726,5501.38,5501.02,5501.02,5497.01,5497.01,1118432,111844184.0,1040],[20240726,5497.01,5496.71,5498.48,5496.71,5498.01,1087645,108765656.0,1041],[20240726,5498.01,5497.8,5501.12,5496.32,5501.07,1443421,144342928.0,1042],[20240726,5501.07,5501.54,5501.69,5498.55,5499.76,1119888,111989968.0,1043],[20240726,5499.76,5499.94,5502.68,5499.94,5501.04,966772,96678080.0,1044],[20240726,5501.04,5500.82,5502.69,5500.77,5501.58,944434,94444480.0,1045],[20240726,5501.58,5501.65,5504.93,5501.58,5504.64,1122960,112297008.0,1046],[20240726,5504.64,5504.22,5505.33,5504.22,5505.33,1015418,101542880.0,1047],[20240726,5505.33,5506.22,5508.15,5506.22,5508.15,1320650,132066064.0,1048],[20240726,5508.15,5508.06,5508.06,5503.73,5503.73,1165043,116505520.0,1049],[20240726,5503.73,5503.37,5506.01,5503.37,5506.01,1011973,101198536.0,1050],[20240726,5506.01,5505.41,5507.19,5505.38,5507.11,865613,86562376.0,1051],[20240726,5507.11,5507.1,5509.54,5506.71,5509.54,953028,95303904.0,1052],[20240726,5509.54,5509.63,5509.86,5504.05,5504.05,1198387,119839824.0,1053],[20240726,5504.05,5504.53,5504.53,5502.99,5503.54,871181,87118912.0,1054],[20240726,5503.54,5502.96,5506.24,5500.81,5506.04,1354422,135443072.0,1055],[20240726,5506.04,5505.91,5506.01,5505.09,5505.87,754241,75425184.0,1056],[20240726,5505.87,5506.12,5511.93,5505.65,5510.61,1846069,184608048.0,1057],[20240726,5510.61,5510.3,5513.38,5510.28,5513.38,1195228,119523712.0,1058],[20240726,5513.38,5513.07,5514.01,5511.87,5511.87,1123206,112321352.0,1059],[20240726,5511.87,5511.2,5511.37,5508.67,5508.67,1160102,116011200.0,1100],[20240726,5508.67,5508.83,5508.83,5506.6,5507.62,1058818,105882944.0,1101],[20240726,5507.62,5508.27,5512.34,5508.27,5511.54,1067038,106704640.0,1102],[20240726,5511.54,5512.48,5513.13,5509.48,5509.48,1003151,100316008.0,1103],[20240726,5509.48,5508.57,5522.01,5507.5,5519.93,2067064,206707536.0,1104],[20240726,5519.93,5519.71,5521.09,5519.05,5519.05,1297645,129765480.0,1105],[20240726,5519.05,5520.02,5524.11,5519.98,5523.83,2309190,230920128.0,1106],[20240726,5523.83,5523.81,5524.11,5521.56,5521.56,1547728,154773968.0,1107],[20240726,5521.56,5521.62,5521.62,5518.69,5520.07,1162226,116223488.0,1108],[20240726,5520.07,5520.35,5525.88,5520.27,5524.02,2257300,225730832.0,1109],[20240726,5524.02,5524.0,5525.88,5523.73,5525.88,1563295,156330384.0,1110],[20240726,5525.88,5526.35,5533.0,5526.35,5532.28,2152986,215299648.0,1111],[20240726,5532.28,5530.31,5531.48,5528.46,5530.98,1629645,162965792.0,1112],[20240726,5530.98,5531.03,5533.89,5530.7,5533.8,1745434,174544352.0,1113],[20240726,5533.8,5533.61,5537.54,5533.61,5535.73,2119576,211958656.0,1114],[20240726,5535.73,5535.69,5543.88,5534.79,5542.66,2644681,264469232.0,1115],[20240726,5542.66,5542.35,5542.35,5538.75,5539.09,2371068,237107840.0,1116],[20240726,5539.09,5538.89,5543.59,5537.82,5543.52,1775224,177523104.0,1117],[20240726,5543.52,5543.59,5543.68,5541.08,5541.08,1821007,182101920.0,1118],[20240726,5541.08,5541.11,5550.87,5541.11,5550.87,2540981,254099024.0,1119],[20240726,5550.87,5550.56,5555.49,5549.36,5554.98,3148517,314852672.0,1120],[20240726,5554.98,5555.67,5559.36,5555.29,5559.12,3014530,301453856.0,1121],[20240726,5559.12,5557.68,5558.5,5555.96,5556.38,2442066,244207568.0,1122],[20240726,5556.38,5556.56,5556.56,5551.24,5551.24,1938231,193824240.0,1123],[20240726,5551.24,5550.72,5551.37,5546.86,5547.0,1832726,183273728.0,1124],[20240726,5547.0,5546.58,5547.73,5545.75,5546.12,1357903,135791296.0,1125],[20240726,5546.12,5545.98,5545.98,5540.24,5540.24,1676904,167691216.0,1126],[20240726,5540.24,5540.68,5541.66,5539.97,5541.3,1148942,114895200.0,1127],[20240726,5541.3,5541.43,5541.75,5540.58,5541.11,979778,97978704.0,1128],[20240726,5541.11,5540.99,5543.01,5540.99,5542.12,1049369,104937808.0,1129],[20240726,5542.12,5541.56,5542.79,5540.45,5540.47,1059798,105980680.0,1130],[20240726,5540.47,5541.73,5541.73,5531.35,5531.35,3909154,390916544.0,1301],[20240726,5531.35,5531.76,5531.94,5528.92,5531.13,1602930,160294064.0,1302],[20240726,5531.13,5530.84,5531.18,5529.01,5529.79,1047580,104758800.0,1303],[20240726,5529.79,5530.38,5530.38,5528.65,5530.27,1021204,102121416.0,1304],[20240726,5530.27,5530.26,5530.27,5527.41,5527.48,1073200,107321064.0,1305],[20240726,5527.48,5527.19,5530.05,5526.9,5529.82,1082677,108269056.0,1306],[20240726,5529.82,5529.68,5530.07,5525.63,5525.74,1214203,121421296.0,1307],[20240726,5525.74,5525.86,5527.55,5525.86,5526.77,985065,98507352.0,1308],[20240726,5526.77,5527.05,5527.05,5525.1,5526.65,1143103,114311184.0,1309],[20240726,5526.65,5526.56,5529.06,5526.51,5529.06,1313812,131382224.0,1310],[20240726,5529.06,5529.04,5531.36,5529.04,5529.7,1270132,127014232.0,1311],[20240726,5529.7,5529.64,5531.99,5529.64,5531.43,753621,75363088.0,1312],[20240726,5531.43,5531.35,5531.35,5530.13,5530.62,813539,81354712.0,1313],[20240726,5530.62,5530.19,5530.46,5526.09,5526.69,1341818,134182768.0,1314],[20240726,5526.69,5526.11,5526.44,5524.82,5524.82,1218052,121805960.0,1315],[20240726,5524.82,5524.62,5527.12,5524.62,5526.43,1194222,119423288.0,1316],[20240726,5526.43,5526.36,5528.43,5526.36,5528.43,1156766,115677792.0,1317],[20240726,5528.43,5530.52,5535.61,5530.52,5535.09,1608897,160890688.0,1318],[20240726,5535.09,5534.57,5534.57,5531.9,5532.2,1248054,124806192.0,1319],[20240726,5532.2,5532.31,5533.45,5531.55,5533.2,808169,80817840.0,1320],[20240726,5533.2,5533.45,5538.14,5533.45,5537.56,1236116,123612480.0,1321],[20240726,5537.56,5537.67,5538.26,5536.65,5538.02,1147226,114723480.0,1322],[20240726,5538.02,5538.31,5538.51,5537.12,5537.64,1126642,112665120.0,1323],[20240726,5537.64,5537.04,5538.9,5537.04,5538.9,1062216,106222504.0,1324],[20240726,5538.9,5538.89,5543.55,5538.89,5543.55,1052852,105286256.0,1325],[20240726,5543.55,5543.21,5549.75,5542.82,5548.83,1408550,140856096.0,1326],[20240726,5548.83,5548.74,5548.74,5541.5,5541.5,2166621,216662976.0,1327],[20240726,5541.5,5541.32,5542.05,5539.42,5539.55,999074,99908192.0,1328],[20240726,5539.55,5539.69,5540.33,5538.77,5539.8,1004816,100482608.0,1329],[20240726,5539.8,5540.3,5541.09,5539.73,5541.09,850070,85008048.0,1330],[20240726,5541.09,5540.77,5546.31,5540.77,5545.3,1414780,141479168.0,1331],[20240726,5545.3,5545.58,5546.19,5544.71,5545.08,1058515,105852560.0,1332],[20240726,5545.08,5545.18,5545.94,5542.72,5543.69,1074256,107426672.0,1333],[20240726,5543.69,5543.94,5548.91,5543.94,5548.91,1375036,137504864.0,1334],[20240726,5548.91,5548.72,5549.35,5546.61,5546.96,1056033,105604208.0,1335],[20240726,5546.96,5546.85,5555.16,5546.85,5553.29,2099213,209922112.0,1336],[20240726,5553.29,5552.97,5552.97,5551.02,5551.9,1375711,137571808.0,1337],[20240726,5551.9,5551.81,5553.05,5551.07,5551.47,1093887,109389616.0,1338],[20240726,5551.47,5550.96,5552.69,5550.96,5552.58,1339763,133977168.0,1339],[20240726,5552.58,5552.54,5552.58,5548.82,5548.92,1505936,150594432.0,1340],[20240726,5548.92,5549.26,5549.3,5546.99,5547.57,947873,94788432.0,1341],[20240726,5547.57,5547.17,5549.95,5547.17,5547.65,1032436,103244432.0,1342],[20240726,5547.65,5547.38,5547.67,5544.14,5544.14,877159,87716656.0,1343],[20240726,5544.14,5543.94,5543.94,5540.86,5541.69,1151434,115144336.0,1344],[20240726,5541.69,5541.26,5542.63,5540.81,5542.48,791052,79106232.0,1345],[20240726,5542.48,5542.22,5543.57,5542.03,5543.42,998873,99888304.0,1346],[20240726,5543.42,5543.75,5545.88,5541.64,5541.64,1344932,134494192.0,1347],[20240726,5541.64,5541.39,5541.39,5537.99,5537.99,1115716,111572488.0,1348],[20240726,5537.99,5538.07,5538.19,5536.81,5537.56,955604,95561496.0,1349],[20240726,5537.56,5537.78,5538.27,5537.35,5537.86,738623,73863304.0,1350],[20240726,5537.86,5538.16,5538.19,5536.75,5537.55,752078,75208528.0,1351],[20240726,5537.55,5537.51,5539.34,5536.56,5538.92,876866,87687664.0,1352],[20240726,5538.92,5539.46,5539.58,5538.05,5538.05,719434,71944216.0,1353],[20240726,5538.05,5538.17,5538.51,5537.24,5537.73,847620,84763024.0,1354],[20240726,5537.73,5537.06,5537.61,5536.25,5536.81,719124,71913472.0,1355],[20240726,5536.81,5536.8,5537.77,5536.63,5537.7,859112,85912072.0,1356],[20240726,5537.7,5538.32,5541.7,5537.86,5541.7,1103604,110361312.0,1357],[20240726,5541.7,5541.98,5542.02,5541.18,5541.74,982953,98296304.0,1358],[20240726,5541.74,5542.02,5542.19,5540.35,5540.37,731991,73199912.0,1359],[20240726,5540.37,5540.42,5540.77,5538.55,5538.55,890983,89099104.0,1400],[20240726,5538.55,5538.72,5538.74,5534.01,5535.03,1492202,149221136.0,1401],[20240726,5535.03,5534.66,5534.66,5533.25,5533.76,789090,78909904.0,1402],[20240726,5533.76,5533.08,5533.08,5531.71,5532.49,934579,93458904.0,1403],[20240726,5532.49,5532.66,5533.3,5532.17,5533.13,820754,82076288.0,1404],[20240726,5533.13,5533.28,5533.28,5532.3,5532.51,817893,81790368.0,1405],[20240726,5532.51,5532.98,5540.39,5532.58,5540.39,1366444,136645376.0,1406],[20240726,5540.39,5539.55,5539.55,5535.05,5535.15,987985,98799456.0,1407],[20240726,5535.15,5534.85,5534.85,5531.34,5532.31,1057673,105768368.0,1408],[20240726,5532.31,5532.55,5533.86,5532.55,5533.86,579802,57981208.0,1409],[20240726,5533.86,5533.96,5534.26,5532.97,5533.66,665113,66512336.0,1410],[20240726,5533.66,5533.5,5534.93,5533.5,5534.72,778267,77827544.0,1411],[20240726,5534.72,5534.85,5535.37,5534.0,5534.32,753360,75337168.0,1412],[20240726,5534.32,5533.89,5534.12,5533.06,5534.09,744240,74425072.0,1413],[20240726,5534.09,5533.88,5534.24,5533.22,5534.16,742349,74236080.0,1414],[20240726,5534.16,5533.91,5533.91,5533.01,5533.06,753586,75359688.0,1415],[20240726,5533.06,5533.32,5533.36,5532.25,5532.91,974084,97409440.0,1416],[20240726,5532.91,5532.6,5532.94,5531.21,5531.7,1014578,101459000.0,1417],[20240726,5531.7,5531.54,5532.06,5530.24,5530.67,1002705,100271512.0,1418],[20240726,5530.67,5530.32,5530.47,5528.25,5528.25,1019255,101926280.0,1419],[20240726,5528.25,5528.29,5528.51,5526.43,5526.56,1192624,119263232.0,1420],[20240726,5526.56,5526.35,5530.06,5526.35,5530.06,1118889,111889752.0,1421],[20240726,5530.06,5529.81,5530.16,5528.73,5529.75,833287,83329808.0,1422],[20240726,5529.75,5529.44,5530.44,5529.26,5530.16,657070,65707792.0,1423],[20240726,5530.16,5529.89,5529.95,5527.92,5528.36,863949,86395856.0,1424],[20240726,5528.36,5527.79,5528.24,5527.19,5527.72,788824,78883232.0,1425],[20240726,5527.72,5526.78,5527.95,5526.78,5527.18,757732,75774200.0,1426],[20240726,5527.18,5526.98,5527.63,5526.44,5526.98,1001410,100141800.0,1427],[20240726,5526.98,5526.36,5526.46,5525.46,5526.27,915924,91593672.0,1428],[20240726,5526.27,5525.65,5535.89,5525.63,5533.68,2208460,220847248.0,1429],[20240726,5533.68,5534.38,5538.27,5534.28,5537.02,1079294,107930392.0,1430],[20240726,5537.02,5537.48,5540.21,5536.2,5539.79,1394678,139468608.0,1431],[20240726,5539.79,5538.75,5539.32,5536.51,5539.02,923492,92350168.0,1432],[20240726,5539.02,5538.63,5543.79,5537.71,5543.79,1262437,126244592.0,1433],[20240726,5543.79,5542.89,5543.88,5537.86,5538.98,1377739,137774960.0,1434],[20240726,5538.98,5538.98,5538.98,5536.23,5536.77,858790,85879888.0,1435],[20240726,5536.77,5536.12,5536.39,5535.16,5535.96,834163,83417256.0,1436],[20240726,5535.96,5535.44,5542.83,5535.44,5540.48,1718830,171883936.0,1437],[20240726,5540.48,5540.15,5540.15,5537.58,5538.66,1123887,112389288.0,1438],[20240726,5538.66,5537.97,5539.1,5537.97,5538.61,746009,74602072.0,1439],[20240726,5538.61,5538.23,5538.41,5536.82,5537.95,806020,80602888.0,1440],[20240726,5537.95,5536.82,5541.31,5536.28,5539.67,1338809,133881968.0,1441],[20240726,5539.67,5539.42,5541.77,5539.42,5541.4,1063222,106323256.0,1442],[20240726,5541.4,5541.19,5543.87,5541.11,5543.87,1256974,125698448.0,1443],[20240726,5543.87,5543.29,5545.22,5543.1,5545.06,1277125,127713560.0,1444],[20240726,5545.06,5544.3,5546.38,5543.17,5546.38,1434623,143463344.0,1445],[20240726,5546.38,5545.58,5546.12,5542.37,5543.11,1566806,156681664.0,1446],[20240726,5543.11,5543.04,5544.91,5542.52,5544.43,1356229,135623792.0,1447],[20240726,5544.43,5543.72,5547.74,5543.72,5547.74,1645113,164512352.0,1448],[20240726,5547.74,5547.13,5548.94,5546.3,5548.08,1781275,178128272.0,1449],[20240726,5548.08,5547.37,5551.28,5547.37,5551.06,1833662,183367040.0,1450],[20240726,5551.06,5549.93,5549.94,5548.25,5549.94,1808894,180890496.0,1451],[20240726,5549.94,5548.49,5549.85,5548.31,5549.82,1833564,183357200.0,1452],[20240726,5549.82,5548.46,5549.62,5547.36,5549.33,1820476,182048624.0,1453],[20240726,5549.33,5549.12,5549.91,5548.31,5549.06,1883184,188319488.0,1454],[20240726,5549.06,5549.65,5550.2,5548.89,5549.8,2268528,226854096.0,1455],[20240726,5549.8,5549.11,5551.04,5549.11,5551.04,2688985,268899424.0,1456],[20240726,5551.04,5550.49,5552.58,5550.49,5552.58,3189540,318954976.0,1457],[20240726,5552.58,5552.12,5552.12,5552.12,5552.12,79772,7977281.5,1458],[20240726,5552.12,5552.12,5552.12,5552.12,5552.12,0,0.0,1459],[20240726,5552.12,5548.82,5548.82,5548.82,5548.82,5110159,511015936.0,1500],[20240729,5548.82,5545.34,5545.34,5514.88,5514.88,11961271,1196128128.0,931],[20240729,5514.88,5516.42,5516.42,5505.15,5511.8,6291604,629161216.0,932],[20240729,5511.8,5511.41,5515.58,5510.68,5514.41,5179538,517954880.0,933],[20240729,5514.41,5514.76,5520.59,5513.69,5515.94,3857301,385731296.0,934],[20240729,5515.94,5515.93,5515.93,5511.32,5511.8,3894685,389469504.0,935],[20240729,5511.8,5512.0,5516.13,5510.92,5515.82,4291512,429152256.0,936],[20240729,5515.82,5516.28,5516.28,5511.56,5512.05,4299182,429919200.0,937],[20240729,5512.05,5512.1,5512.1,5507.19,5511.04,4765676,476568512.0,938],[20240729,5511.04,5510.9,5515.6,5510.9,5515.03,3932534,393254432.0,939],[20240729,5515.03,5515.16,5515.16,5512.38,5514.92,4273269,427327648.0,940],[20240729,5514.92,5514.61,5524.22,5512.96,5522.35,4668832,466884096.0,941],[20240729,5522.35,5521.81,5525.25,5519.18,5525.24,4874387,487439744.0,942],[20240729,5525.24,5525.32,5526.33,5523.28,5525.29,4623568,462358048.0,943],[20240729,5525.29,5525.71,5526.82,5523.1,5526.82,4191368,419137920.0,944],[20240729,5526.82,5526.39,5530.02,5524.43,5530.02,4530016,453002368.0,945],[20240729,5530.02,5528.91,5528.91,5524.07,5526.07,3934693,393470304.0,946],[20240729,5526.07,5526.57,5526.57,5520.48,5522.28,5300655,530066784.0,947],[20240729,5522.28,5522.02,5527.89,5522.02,5527.89,4331661,433167136.0,948],[20240729,5527.89,5527.7,5534.77,5526.65,5532.74,4843426,484343680.0,949],[20240729,5532.74,5532.63,5546.47,5532.63,5546.47,4209263,420927392.0,950],[20240729,5546.47,5547.26,5552.62,5547.26,5549.86,4834088,483409920.0,951],[20240729,5549.86,5550.3,5550.3,5546.65,5547.86,3938768,393877632.0,952],[20240729,5547.86,5548.46,5548.46,5541.21,5541.21,4849937,484994592.0,953],[20240729,5541.21,5540.08,5540.08,5536.45,5536.45,3443984,344399584.0,954],[20240729,5536.45,5536.0,5536.76,5531.88,5534.34,3395390,339539936.0,955],[20240729,5534.34,5534.34,5534.47,5532.07,5533.27,2643104,264311440.0,956],[20240729,5533.27,5533.16,5533.44,5528.85,5529.56,2507575,250758416.0,957],[20240729,5529.56,5528.63,5528.91,5526.21,5526.21,2236917,223692416.0,958],[20240729,5526.21,5527.35,5528.65,5526.25,5526.29,2063226,206323680.0,959],[20240729,5526.29,5526.99,5526.99,5523.52,5525.09,2710926,271093728.0,1000],[20240729,5525.09,5523.76,5523.76,5517.33,5517.33,2780857,278086944.0,1001],[20240729,5517.33,5517.28,5517.36,5514.48,5514.87,2751667,275167552.0,1002],[20240729,5514.87,5515.28,5515.28,5512.6,5512.6,2170101,217011040.0,1003],[20240729,5512.6,5513.38,5513.98,5512.2,5512.78,1979264,197927520.0,1004],[20240729,5512.78,5512.37,5512.45,5509.4,5512.03,2159732,215974048.0,1005],[20240729,5512.03,5512.01,5513.1,5509.85,5511.79,2536804,253681120.0,1006],[20240729,5511.79,5511.92,5512.61,5509.62,5511.63,2002254,200226288.0,1007],[20240729,5511.63,5511.87,5521.22,5511.87,5519.11,2433874,243388464.0,1008],[20240729,5519.11,5519.23,5519.23,5515.87,5517.47,1835505,183551360.0,1009],[20240729,5517.47,5518.06,5521.37,5516.67,5520.7,1784765,178477728.0,1010],[20240729,5520.7,5519.96,5520.24,5515.85,5516.8,1651810,165182032.0,1011],[20240729,5516.8,5517.79,5520.27,5517.53,5520.15,1330262,133027112.0,1012],[20240729,5520.15,5520.52,5522.5,5519.81,5519.81,1422210,142222240.0,1013],[20240729,5519.81,5519.78,5522.2,5518.46,5521.71,1366531,136653936.0,1014],[20240729,5521.71,5521.64,5521.64,5518.77,5519.12,1145838,114584736.0,1015],[20240729,5519.12,5519.08,5521.54,5517.94,5518.01,1336345,133635392.0,1016],[20240729,5518.01,5517.82,5517.82,5512.45,5512.73,1674875,167488416.0,1017],[20240729,5512.73,5512.46,5512.46,5509.67,5510.17,1768059,176806608.0,1018],[20240729,5510.17,5509.8,5509.87,5506.18,5506.18,1705742,170575200.0,1019],[20240729,5506.18,5506.46,5506.46,5504.26,5505.2,1298600,129861184.0,1020],[20240729,5505.2,5504.87,5505.04,5503.64,5504.79,1434743,143475328.0,1021],[20240729,5504.79,5504.73,5508.0,5504.73,5504.97,1501014,150102144.0,1022],[20240729,5504.97,5504.8,5507.2,5504.73,5507.2,1165716,116572640.0,1023],[20240729,5507.2,5507.72,5508.21,5506.03,5507.48,1232790,123280064.0,1024],[20240729,5507.48,5507.61,5508.4,5507.23,5508.4,882107,88211832.0,1025],[20240729,5508.4,5508.23,5508.23,5506.5,5506.81,979538,97954720.0,1026],[20240729,5506.81,5507.68,5511.47,5507.68,5511.47,987771,98777872.0,1027],[20240729,5511.47,5511.0,5511.0,5508.63,5509.29,1164441,116444944.0,1028],[20240729,5509.29,5509.05,5512.09,5508.88,5512.07,979290,97929856.0,1029],[20240729,5512.07,5511.74,5513.3,5511.74,5513.3,871646,87165728.0,1030],[20240729,5513.3,5512.06,5512.94,5510.45,5512.94,975687,97569920.0,1031],[20240729,5512.94,5512.46,5512.46,5507.75,5507.75,1211265,121127560.0,1032],[20240729,5507.75,5507.83,5507.83,5505.93,5506.11,1085553,108556176.0,1033],[20240729,5506.11,5506.46,5507.91,5505.96,5507.91,1119152,111916304.0,1034],[20240729,5507.91,5508.25,5511.55,5508.03,5511.55,910170,91017816.0,1035],[20240729,5511.55,5513.81,5517.08,5511.61,5511.61,1715937,171594736.0,1036],[20240729,5511.61,5511.9,5511.9,5509.02,5510.39,1073431,107344160.0,1037],[20240729,5510.39,5510.49,5510.49,5506.5,5507.5,1827944,182795392.0,1038],[20240729,5507.5,5507.58,5507.61,5504.36,5504.36,1299349,129935728.0,1039],[20240729,5504.36,5504.39,5504.39,5502.97,5503.52,1070013,107002104.0,1040],[20240729,5503.52,5503.45,5504.29,5502.56,5502.63,1236851,123685984.0,1041],[20240729,5502.63,5503.92,5503.92,5501.81,5502.8,1185572,118558240.0,1042],[20240729,5502.8,5502.73,5504.04,5502.34,5503.84,1200799,120080864.0,1043],[20240729,5503.84,5503.76,5504.6,5502.86,5504.56,909649,90966168.0,1044],[20240729,5504.56,5504.88,5507.02,5503.54,5504.23,1049146,104915576.0,1045],[20240729,5504.23,5504.04,5504.16,5502.53,5502.7,1112771,111278088.0,1046],[20240729,5502.7,5502.79,5505.4,5502.59,5504.97,1289812,128982368.0,1047],[20240729,5504.97,5505.41,5505.41,5502.63,5503.83,1116491,111650104.0,1048],[20240729,5503.83,5504.55,5504.98,5503.68,5504.29,961487,96149568.0,1049],[20240729,5504.29,5504.31,5504.31,5502.57,5502.81,939686,93969448.0,1050],[20240729,5502.81,5502.97,5503.51,5502.39,5503.51,942506,94251744.0,1051],[20240729,5503.51,5503.38,5503.81,5502.75,5502.75,942848,94285960.0,1052],[20240729,5502.75,5502.77,5503.48,5501.38,5501.64,1042275,104228528.0,1053],[20240729,5501.64,5502.07,5502.96,5501.54,5502.95,836914,83692320.0,1054],[20240729,5502.95,5502.71,5505.58,5502.49,5505.33,1282272,128228096.0,1055],[20240729,5505.33,5505.08,5505.53,5503.38,5503.82,814416,81442512.0,1056],[20240729,5503.82,5503.23,5504.85,5503.23,5503.61,771666,77167576.0,1057],[20240729,5503.61,5503.76,5504.7,5503.05,5504.7,936641,93665120.0,1058],[20240729,5504.7,5503.93,5505.63,5500.6,5505.63,1371253,137126384.0,1059],[20240729,5505.63,5506.03,5506.03,5502.53,5502.85,936847,93685752.0,1100],[20240729,5502.85,5502.77,5503.13,5500.13,5500.85,845556,84556696.0,1101],[20240729,5500.85,5500.49,5501.84,5500.49,5501.0,965772,96578336.0,1102],[20240729,5501.0,5500.34,5501.2,5500.17,5500.43,1029904,102991432.0,1103],[20240729,5500.43,5500.0,5500.46,5498.18,5499.11,1327590,132759872.0,1104],[20240729,5499.11,5499.63,5500.2,5499.19,5499.19,1035266,103527584.0,1105],[20240729,5499.19,5499.22,5500.17,5495.81,5495.94,1096908,109691832.0,1106],[20240729,5495.94,5496.43,5500.08,5496.43,5500.08,962809,96282064.0,1107],[20240729,5500.08,5500.37,5500.87,5499.65,5500.73,834304,83431168.0,1108],[20240729,5500.73,5500.71,5501.57,5500.1,5501.57,825100,82511056.0,1109],[20240729,5501.57,5500.98,5502.16,5500.45,5501.52,782468,78247888.0,1110],[20240729,5501.52,5501.7,5504.58,5501.68,5504.29,988314,98832528.0,1111],[20240729,5504.29,5504.47,5508.1,5503.6,5507.4,1070665,107067528.0,1112],[20240729,5507.4,5507.18,5507.18,5504.11,5504.47,1010633,101064312.0,1113],[20240729,5504.47,5504.18,5504.41,5503.29,5503.7,672673,67268368.0,1114],[20240729,5503.7,5503.57,5505.82,5503.49,5505.82,691820,69183080.0,1115],[20240729,5505.82,5505.93,5510.03,5505.93,5510.03,870151,87016016.0,1116],[20240729,5510.03,5510.15,5510.16,5505.62,5505.96,1008456,100846520.0,1117],[20240729,5505.96,5505.84,5507.25,5505.35,5507.24,538750,53876188.0,1118],[20240729,5507.24,5506.61,5508.12,5505.43,5507.45,817120,81712912.0,1119],[20240729,5507.45,5507.44,5507.8,5503.74,5504.17,977059,97706800.0,1120],[20240729,5504.17,5503.83,5506.75,5503.83,5505.79,747320,74733080.0,1121],[20240729,5505.79,5505.93,5510.65,5505.67,5510.2,1044573,104458384.0,1122],[20240729,5510.2,5510.76,5511.34,5509.44,5509.44,737918,73792672.0,1123],[20240729,5509.44,5509.7,5511.82,5509.6,5510.72,764194,76420304.0,1124],[20240729,5510.72,5510.91,5512.4,5510.91,5512.11,695201,69521280.0,1125],[20240729,5512.11,5512.12,5513.15,5510.85,5510.98,781381,78139032.0,1126],[20240729,5510.98,5511.22,5511.86,5508.53,5509.65,789334,78934520.0,1127],[20240729,5509.65,5510.63,5514.82,5510.63,5512.68,1113772,111378112.0,1128],[20240729,5512.68,5512.49,5513.08,5511.6,5512.47,777031,77704072.0,1129],[20240729,5512.47,5512.14,5514.09,5512.07,5512.84,788431,78844192.0,1130],[20240729,5512.84,5514.11,5515.27,5510.6,5513.04,3529971,352998144.0,1301],[20240729,5513.04,5512.87,5516.91,5512.87,5514.62,1239354,123936304.0,1302],[20240729,5514.62,5514.13,5515.64,5512.87,5512.87,1476906,147691696.0,1303],[20240729,5512.87,5512.3,5512.3,5507.95,5507.95,1427120,142712784.0,1304],[20240729,5507.95,5507.81,5507.81,5506.38,5507.16,1014232,101424224.0,1305],[20240729,5507.16,5507.37,5515.75,5507.37,5514.82,1539847,153985520.0,1306],[20240729,5514.82,5514.92,5514.92,5511.44,5511.44,1054673,105468176.0,1307],[20240729,5511.44,5511.47,5511.71,5509.86,5510.55,989799,98980768.0,1308],[20240729,5510.55,5510.47,5510.54,5509.2,5509.2,1048417,104842592.0,1309],[20240729,5509.2,5509.08,5515.99,5508.95,5515.0,1322606,132261816.0,1310],[20240729,5515.0,5514.52,5514.67,5510.33,5510.33,1138341,113835056.0,1311],[20240729,5510.33,5510.8,5513.14,5509.92,5509.92,1368630,136864096.0,1312],[20240729,5509.92,5510.99,5513.53,5510.99,5513.03,1045516,104552608.0,1313],[20240729,5513.03,5512.7,5513.27,5510.11,5510.11,973633,97364392.0,1314],[20240729,5510.11,5510.34,5515.24,5510.34,5513.87,1147448,114745704.0,1315],[20240729,5513.87,5513.91,5514.91,5512.91,5514.51,1233845,123385664.0,1316],[20240729,5514.51,5514.14,5516.21,5514.05,5514.65,1432430,143243920.0,1317],[20240729,5514.65,5513.86,5515.54,5513.23,5514.27,1229396,122940504.0,1318],[20240729,5514.27,5514.05,5514.24,5511.71,5511.71,1163093,116310344.0,1319],[20240729,5511.71,5511.5,5514.46,5511.11,5513.36,1032427,103243760.0,1320],[20240729,5513.36,5513.3,5516.29,5513.3,5516.02,1227622,122763248.0,1321],[20240729,5516.02,5516.3,5516.46,5513.52,5513.77,1216612,121662416.0,1322],[20240729,5513.77,5513.53,5513.65,5511.66,5512.97,1070327,107033632.0,1323],[20240729,5512.97,5512.98,5513.86,5512.8,5513.69,1031034,103104328.0,1324],[20240729,5513.69,5513.94,5514.26,5512.44,5513.39,797024,79703080.0,1325],[20240729,5513.39,5512.73,5513.08,5510.79,5512.13,983527,98353760.0,1326],[20240729,5512.13,5511.54,5519.82,5511.52,5518.93,1514577,151458816.0,1327],[20240729,5518.93,5519.43,5519.99,5519.07,5519.21,917745,91775520.0,1328],[20240729,5519.21,5519.64,5522.0,5519.64,5520.96,995262,99527360.0,1329],[20240729,5520.96,5521.42,5524.91,5520.94,5524.91,1090276,109028688.0,1330],[20240729,5524.91,5524.47,5530.4,5524.47,5529.05,2210171,221018176.0,1331],[20240729,5529.05,5528.65,5529.17,5523.53,5524.21,1738390,173839872.0,1332],[20240729,5524.21,5523.61,5523.97,5517.95,5518.75,2016146,201615504.0,1333],[20240729,5518.75,5518.53,5521.32,5518.53,5520.73,1067747,106775736.0,1334],[20240729,5520.73,5520.58,5520.58,5519.37,5520.38,1009437,100944688.0,1335],[20240729,5520.38,5520.32,5520.32,5516.65,5517.14,1105436,110544512.0,1336],[20240729,5517.14,5517.33,5517.33,5514.97,5514.97,1066861,106686976.0,1337],[20240729,5514.97,5514.8,5517.1,5514.8,5517.04,982174,98218368.0,1338],[20240729,5517.04,5516.45,5516.55,5514.62,5515.47,852656,85266352.0,1339],[20240729,5515.47,5515.42,5515.91,5514.82,5514.82,876635,87664672.0,1340],[20240729,5514.82,5514.34,5514.85,5512.47,5512.47,1056923,105693424.0,1341],[20240729,5512.47,5512.47,5512.47,5509.23,5509.23,1308145,130815608.0,1342],[20240729,5509.23,5509.29,5511.95,5509.15,5511.95,996287,99629432.0,1343],[20240729,5511.95,5511.38,5512.29,5510.92,5511.83,947724,94773192.0,1344],[20240729,5511.83,5511.5,5513.22,5511.5,5513.02,782228,78223808.0,1345],[20240729,5513.02,5513.22,5513.22,5510.68,5511.19,978412,97842136.0,1346],[20240729,5511.19,5510.61,5510.76,5509.19,5509.27,1082807,108281824.0,1347],[20240729,5509.27,5509.22,5510.08,5509.17,5509.31,848803,84881384.0,1348],[20240729,5509.31,5509.32,5509.42,5507.45,5507.58,1013152,101316144.0,1349],[20240729,5507.58,5507.63,5507.63,5506.21,5506.24,1218751,121875840.0,1350],[20240729,5506.24,5506.03,5509.13,5505.13,5507.63,1196038,119604608.0,1351],[20240729,5507.63,5507.48,5507.48,5504.56,5504.69,1171051,117106296.0,1352],[20240729,5504.69,5504.7,5506.35,5504.24,5504.82,829686,82969688.0,1353],[20240729,5504.82,5505.27,5505.33,5503.35,5503.62,988721,98873080.0,1354],[20240729,5503.62,5503.85,5504.07,5501.58,5501.97,960413,96042264.0,1355],[20240729,5501.97,5502.28,5503.47,5501.94,5502.13,984165,98417496.0,1356],[20240729,5502.13,5502.43,5502.51,5500.96,5501.71,915696,91570376.0,1357],[20240729,5501.71,5501.89,5502.34,5501.32,5501.7,934876,93488424.0,1358],[20240729,5501.7,5501.4,5503.2,5501.4,5502.45,789001,78900936.0,1359],[20240729,5502.45,5502.1,5502.65,5498.43,5498.43,1007343,100735248.0,1400],[20240729,5498.43,5498.94,5500.68,5498.58,5500.64,938456,93846568.0,1401],[20240729,5500.64,5501.17,5501.91,5500.13,5501.09,918004,91801216.0,1402],[20240729,5501.09,5501.59,5502.79,5501.24,5502.48,883351,88336032.0,1403],[20240729,5502.48,5502.6,5503.49,5502.41,5502.64,846748,84676008.0,1404],[20240729,5502.64,5502.83,5503.58,5502.32,5503.23,921952,92196176.0,1405],[20240729,5503.23,5503.5,5504.33,5501.53,5501.85,1030467,103047672.0,1406],[20240729,5501.85,5502.21,5502.41,5501.55,5502.39,697591,69760312.0,1407],[20240729,5502.39,5502.64,5502.64,5501.34,5501.48,821155,82116248.0,1408],[20240729,5501.48,5501.31,5501.86,5500.47,5500.65,872165,87217488.0,1409],[20240729,5500.65,5500.5,5500.94,5499.27,5500.94,941918,94192920.0,1410],[20240729,5500.94,5501.53,5504.21,5501.26,5503.94,1094955,109496512.0,1411],[20240729,5503.94,5503.7,5503.7,5502.31,5503.26,765715,76572536.0,1412],[20240729,5503.26,5503.29,5503.29,5502.0,5502.04,899296,89930760.0,1413],[20240729,5502.04,5502.36,5502.49,5501.67,5502.13,960127,96013664.0,1414],[20240729,5502.13,5502.02,5507.1,5501.71,5506.63,1059201,105921040.0,1415],[20240729,5506.63,5506.79,5506.79,5503.77,5503.77,838585,83859376.0,1416],[20240729,5503.77,5503.46,5503.46,5501.91,5502.82,877784,87779344.0,1417],[20240729,5502.82,5502.79,5502.79,5501.78,5502.31,670027,67003664.0,1418],[20240729,5502.31,5502.42,5503.12,5502.1,5502.74,771702,77171200.0,1419],[20240729,5502.74,5503.57,5506.79,5503.57,5506.68,963273,96328400.0,1420],[20240729,5506.68,5506.76,5508.59,5506.76,5508.5,911708,91171728.0,1421],[20240729,5508.5,5509.14,5509.26,5507.74,5507.74,892766,89277680.0,1422],[20240729,5507.74,5507.68,5507.68,5505.88,5505.98,842364,84237296.0,1423],[20240729,5505.98,5506.36,5506.59,5505.82,5505.9,738465,73847448.0,1424],[20240729,5505.9,5505.82,5507.49,5505.11,5507.49,931569,93157856.0,1425],[20240729,5507.49,5506.98,5508.28,5505.7,5505.81,1068157,106816600.0,1426],[20240729,5505.81,5505.96,5506.0,5504.36,5504.62,814869,81487848.0,1427],[20240729,5504.62,5504.61,5505.74,5504.4,5505.16,869684,86969456.0,1428],[20240729,5505.16,5505.38,5506.01,5504.76,5505.66,921877,92188736.0,1429],[20240729,5505.66,5505.29,5506.8,5505.29,5506.33,816171,81617888.0,1430],[20240729,5506.33,5506.1,5507.7,5506.1,5506.61,1308492,130850032.0,1431],[20240729,5506.61,5506.76,5507.08,5504.39,5507.08,1301550,130155944.0,1432],[20240729,5507.08,5506.73,5506.92,5505.92,5506.92,804031,80404096.0,1433],[20240729,5506.92,5506.16,5506.56,5505.51,5506.21,713160,71317216.0,1434],[20240729,5506.21,5505.87,5506.01,5505.04,5505.04,971019,97102824.0,1435],[20240729,5505.04,5505.33,5509.6,5505.24,5509.6,1079615,107962576.0,1436],[20240729,5509.6,5508.89,5509.08,5507.66,5507.66,955901,95590992.0,1437],[20240729,5507.66,5507.66,5512.51,5507.52,5512.19,1205105,120511488.0,1438],[20240729,5512.19,5511.75,5511.75,5509.98,5509.98,978228,97823768.0,1439],[20240729,5509.98,5510.11,5510.11,5506.51,5507.05,1324352,132435952.0,1440],[20240729,5507.05,5507.28,5508.32,5506.19,5507.37,1113706,111371464.0,1441],[20240729,5507.37,5507.93,5508.73,5507.44,5508.16,1035600,103560832.0,1442],[20240729,5508.16,5508.28,5510.05,5508.07,5509.58,1148130,114813904.0,1443],[20240729,5509.58,5508.76,5509.52,5507.53,5508.18,1238453,123846320.0,1444],[20240729,5508.18,5508.07,5508.07,5506.65,5507.37,1271686,127169440.0,1445],[20240729,5507.37,5506.69,5509.3,5506.69,5509.29,1367272,136728064.0,1446],[20240729,5509.29,5509.69,5509.69,5507.64,5508.66,1252957,125296624.0,1447],[20240729,5508.66,5508.18,5508.76,5507.29,5507.66,1341209,134121904.0,1448],[20240729,5507.66,5508.14,5511.89,5507.3,5509.51,1826560,182657104.0,1449],[20240729,5509.51,5509.18,5509.4,5508.01,5509.35,1284779,128478656.0,1450],[20240729,5509.35,5508.73,5509.43,5507.96,5507.96,1490485,149049584.0,1451],[20240729,5507.96,5508.05,5508.05,5506.25,5506.25,1617085,161709536.0,1452],[20240729,5506.25,5506.25,5506.25,5505.08,5505.11,1956518,195652960.0,1453],[20240729,5505.11,5505.33,5505.55,5504.14,5504.29,1687569,168757984.0,1454],[20240729,5504.29,5503.85,5504.94,5503.73,5504.42,1930316,193032560.0,1455],[20240729,5504.42,5504.49,5505.04,5503.94,5504.66,2281011,228102352.0,1456],[20240729,5504.66,5504.67,5505.12,5504.23,5504.67,2159416,215942656.0,1457],[20240729,5504.67,5505.06,5505.06,5505.06,5505.06,69833,6983338.0,1458],[20240729,5505.06,5505.06,5505.06,5505.06,5505.06,0,0.0,1459],[20240729,5505.06,5503.08,5503.08,5503.08,5503.08,3910452,391045280.0,1500],[20240730,5503.08,5486.24,5486.24,5472.46,5476.02,9592443,959245376.0,931],[20240730,5476.02,5475.36,5475.36,5464.04,5467.54,5317252,531726144.0,932],[20240730,5467.54,5468.28,5476.33,5468.28,5469.16,4746026,474603712.0,933],[20240730,5469.16,5468.39,5468.39,5455.99,5455.99,4947541,494755072.0,934],[20240730,5455.99,5456.73,5457.36,5452.69,5452.84,4996684,499669504.0,935],[20240730,5452.84,5452.46,5452.46,5445.85,5445.85,5616746,561675584.0,936],[20240730,5445.85,5444.61,5444.61,5442.45,5443.15,4211452,421146144.0,937],[20240730,5443.15,5444.12,5444.5,5437.83,5438.11,4740008,474001760.0,938],[20240730,5438.11,5437.84,5440.65,5437.38,5439.05,3862974,386298464.0,939],[20240730,5439.05,5439.08,5441.38,5437.96,5439.38,3643561,364357120.0,940],[20240730,5439.38,5439.27,5439.27,5433.24,5433.24,3724797,372480672.0,941],[20240730,5433.24,5433.19,5435.19,5432.96,5433.11,3439930,343994048.0,942],[20240730,5433.11,5432.59,5432.59,5426.78,5427.06,3346697,334670528.0,943],[20240730,5427.06,5426.57,5428.32,5425.92,5427.82,3346099,334610720.0,944],[20240730,5427.82,5427.36,5431.99,5427.21,5430.76,3228793,322880320.0,945],[20240730,5430.76,5430.59,5436.65,5430.52,5436.65,2815128,281513920.0,946],[20240730,5436.65,5436.85,5436.85,5433.05,5433.66,2586210,258622128.0,947],[20240730,5433.66,5433.73,5433.73,5431.79,5432.27,2542822,254283232.0,948],[20240730,5432.27,5431.77,5442.4,5430.36,5442.4,3139815,313982496.0,949],[20240730,5442.4,5444.7,5447.73,5442.25,5442.25,3178339,317834688.0,950],[20240730,5442.25,5441.86,5443.07,5438.66,5438.66,3115697,311570784.0,951],[20240730,5438.66,5437.55,5437.55,5433.22,5433.75,1869610,186962112.0,952],[20240730,5433.75,5433.3,5434.08,5430.8,5430.8,2169895,216990368.0,953],[20240730,5430.8,5431.23,5433.27,5430.0,5431.92,1668928,166893760.0,954],[20240730,5431.92,5431.78,5431.78,5427.15,5427.82,2343112,234312304.0,955],[20240730,5427.82,5427.15,5428.2,5426.88,5426.88,2059984,205999200.0,956],[20240730,5426.88,5426.73,5428.47,5425.95,5428.47,1678250,167825920.0,957],[20240730,5428.47,5428.25,5432.98,5428.07,5432.87,1693163,169317184.0,958],[20240730,5432.87,5432.98,5434.13,5430.88,5434.12,1724542,172455264.0,959],[20240730,5434.12,5434.34,5436.0,5434.18,5434.59,1863474,186348496.0,1000],[20240730,5434.59,5434.12,5435.39,5428.84,5428.84,3582944,358295200.0,1001],[20240730,5428.84,5428.07,5434.87,5427.89,5434.87,2818592,281860352.0,1002],[20240730,5434.87,5435.21,5442.15,5435.21,5441.02,2818526,281853664.0,1003],[20240730,5441.02,5439.86,5442.02,5439.8,5441.19,2407092,240710064.0,1004],[20240730,5441.19,5439.84,5439.84,5432.36,5435.44,2537741,253775200.0,1005],[20240730,5435.44,5434.18,5435.52,5431.02,5435.52,2103532,210354208.0,1006],[20240730,5435.52,5434.8,5437.43,5434.8,5437.3,1823215,182322448.0,1007],[20240730,5437.3,5439.17,5443.81,5439.17,5441.08,1995224,199523344.0,1008],[20240730,5441.08,5441.28,5441.28,5436.05,5436.9,1646351,164636160.0,1009],[20240730,5436.9,5436.08,5436.08,5433.25,5435.0,1392589,139259936.0,1010],[20240730,5435.0,5435.19,5435.19,5433.12,5433.79,1717992,171800256.0,1011],[20240730,5433.79,5433.76,5433.77,5432.4,5432.4,1463056,146306704.0,1012],[20240730,5432.4,5432.11,5435.4,5430.95,5435.26,1775234,177524272.0,1013],[20240730,5435.26,5435.22,5435.36,5432.33,5432.7,1349642,134965280.0,1014],[20240730,5432.7,5431.83,5431.83,5426.97,5430.44,1939739,193974816.0,1015],[20240730,5430.44,5430.92,5431.45,5430.59,5431.39,1266443,126645264.0,1016],[20240730,5431.39,5431.0,5431.54,5430.26,5431.54,1399237,139924608.0,1017],[20240730,5431.54,5431.51,5434.33,5431.51,5434.33,1475054,147506320.0,1018],[20240730,5434.33,5434.56,5436.7,5434.53,5436.32,1208007,120801704.0,1019],[20240730,5436.32,5435.99,5436.51,5432.22,5434.68,1291863,129187440.0,1020],[20240730,5434.68,5433.86,5433.86,5429.5,5429.5,1825381,182539120.0,1021],[20240730,5429.5,5429.81,5432.14,5428.23,5432.14,1484155,148416688.0,1022],[20240730,5432.14,5432.06,5432.06,5429.33,5429.33,1120105,112011352.0,1023],[20240730,5429.33,5429.16,5433.2,5428.74,5433.2,1359693,135970176.0,1024],[20240730,5433.2,5432.98,5432.98,5430.18,5430.21,1189232,118924168.0,1025],[20240730,5430.21,5430.22,5433.38,5429.73,5432.83,1055366,105537360.0,1026],[20240730,5432.83,5432.71,5435.82,5432.21,5435.81,1208610,120862064.0,1027],[20240730,5435.81,5436.41,5436.41,5432.42,5432.42,1213562,121357256.0,1028],[20240730,5432.42,5432.03,5432.84,5431.38,5432.06,1176580,117659088.0,1029],[20240730,5432.06,5431.94,5431.94,5430.38,5431.19,1173299,117330912.0,1030],[20240730,5431.19,5431.35,5435.73,5430.55,5432.96,1664431,166444256.0,1031],[20240730,5432.96,5432.65,5433.3,5431.2,5433.01,1201785,120179360.0,1032],[20240730,5433.01,5433.06,5439.95,5432.71,5438.77,1700160,170016960.0,1033],[20240730,5438.77,5438.18,5439.47,5438.1,5439.36,1346375,134638448.0,1034],[20240730,5439.36,5439.25,5440.05,5435.54,5436.32,1500950,150095952.0,1035],[20240730,5436.32,5436.62,5443.13,5436.2,5442.06,1694191,169419840.0,1036],[20240730,5442.06,5442.42,5442.88,5439.77,5439.77,1416166,141617488.0,1037],[20240730,5439.77,5439.84,5442.16,5439.84,5441.6,1324881,132488920.0,1038],[20240730,5441.6,5441.52,5443.13,5441.52,5442.79,1377354,137736464.0,1039],[20240730,5442.79,5443.11,5443.11,5442.05,5442.58,1818834,181884368.0,1040],[20240730,5442.58,5442.82,5444.65,5442.82,5444.02,1491099,149110672.0,1041],[20240730,5444.02,5443.97,5455.54,5443.97,5455.37,2285715,228572368.0,1042],[20240730,5455.37,5455.4,5455.68,5454.37,5455.22,1942132,194214160.0,1043],[20240730,5455.22,5454.55,5459.82,5454.53,5459.82,1574923,157493280.0,1044],[20240730,5459.82,5461.32,5468.93,5461.32,5468.93,2247410,224742144.0,1045],[20240730,5468.93,5468.66,5479.14,5468.66,5478.03,3543765,354377312.0,1046],[20240730,5478.03,5477.29,5477.29,5468.89,5468.89,2850710,285071968.0,1047],[20240730,5468.89,5468.09,5468.09,5464.35,5464.35,1630843,163085408.0,1048],[20240730,5464.35,5463.99,5465.51,5462.64,5462.64,1469483,146949376.0,1049],[20240730,5462.64,5462.16,5464.01,5459.15,5464.01,1495527,149553680.0,1050],[20240730,5464.01,5463.59,5464.09,5462.67,5464.08,1158074,115808208.0,1051],[20240730,5464.08,5464.2,5464.2,5459.03,5459.62,1206188,120620008.0,1052],[20240730,5459.62,5458.86,5461.7,5458.34,5460.05,1215961,121597264.0,1053],[20240730,5460.05,5460.05,5460.05,5457.48,5457.48,924013,92402240.0,1054],[20240730,5457.48,5457.83,5457.83,5455.47,5456.38,939768,93977672.0,1055],[20240730,5456.38,5455.93,5455.93,5452.72,5452.72,980209,98021952.0,1056],[20240730,5452.72,5452.7,5452.86,5451.88,5452.06,972438,97244808.0,1057],[20240730,5452.06,5452.44,5452.44,5450.51,5450.89,975007,97501816.0,1058],[20240730,5450.89,5451.15,5457.7,5451.15,5457.7,1225052,122506320.0,1059],[20240730,5457.7,5457.41,5458.03,5453.8,5454.89,1028908,102891952.0,1100],[20240730,5454.89,5454.61,5454.7,5453.43,5454.7,1203084,120309472.0,1101],[20240730,5454.7,5454.33,5456.65,5454.33,5456.03,1167901,116791064.0,1102],[20240730,5456.03,5455.79,5456.98,5453.65,5454.41,1123640,112364912.0,1103],[20240730,5454.41,5454.28,5455.8,5454.21,5455.8,1027962,102797384.0,1104],[20240730,5455.8,5455.56,5455.56,5452.94,5454.67,1465057,146506656.0,1105],[20240730,5454.67,5454.24,5454.55,5450.28,5451.43,1489605,148961488.0,1106],[20240730,5451.43,5451.11,5451.55,5449.87,5451.12,1000089,100009896.0,1107],[20240730,5451.12,5450.82,5451.19,5449.95,5450.19,841785,84179640.0,1108],[20240730,5450.19,5450.08,5451.51,5449.35,5451.51,946451,94646000.0,1109],[20240730,5451.51,5451.33,5455.11,5451.28,5455.11,874729,87473896.0,1110],[20240730,5455.11,5454.68,5455.75,5454.24,5455.71,978688,97869672.0,1111],[20240730,5455.71,5455.78,5455.91,5454.6,5454.6,898233,89824328.0,1112],[20240730,5454.6,5454.58,5454.58,5452.24,5452.73,944529,94454040.0,1113],[20240730,5452.73,5452.49,5452.49,5449.56,5450.19,1036831,103684080.0,1114],[20240730,5450.19,5450.29,5453.15,5450.07,5452.82,1010361,101037152.0,1115],[20240730,5452.82,5452.55,5456.65,5452.55,5456.46,892349,89235984.0,1116],[20240730,5456.46,5456.7,5457.55,5455.11,5457.55,896430,89644200.0,1117],[20240730,5457.55,5457.38,5457.6,5456.17,5456.17,797232,79724088.0,1118],[20240730,5456.17,5456.25,5456.83,5455.49,5456.23,922377,92238632.0,1119],[20240730,5456.23,5456.24,5456.77,5454.84,5454.89,947264,94727400.0,1120],[20240730,5454.89,5454.87,5454.87,5451.15,5451.64,1030174,103018352.0,1121],[20240730,5451.64,5451.72,5459.55,5451.27,5457.17,1596902,159691264.0,1122],[20240730,5457.17,5456.75,5456.75,5453.16,5453.44,895734,89574496.0,1123],[20240730,5453.44,5453.91,5453.91,5452.21,5452.53,573468,57347856.0,1124],[20240730,5452.53,5452.29,5455.98,5452.25,5455.98,813193,81320336.0,1125],[20240730,5455.98,5455.39,5456.24,5455.14,5455.89,588111,58812128.0,1126],[20240730,5455.89,5455.69,5456.38,5455.13,5455.35,592159,59216856.0,1127],[20240730,5455.35,5455.36,5455.73,5454.1,5454.92,606131,60614008.0,1128],[20240730,5454.92,5454.72,5455.03,5453.17,5453.67,655026,65503512.0,1129],[20240730,5453.67,5454.29,5456.25,5454.29,5456.04,626509,62651944.0,1130],[20240730,5456.04,5456.32,5456.77,5450.96,5450.96,2379373,237938144.0,1301],[20240730,5450.96,5451.15,5451.37,5449.21,5449.38,874030,87404104.0,1302],[20240730,5449.38,5449.42,5452.83,5449.33,5450.18,1023477,102348648.0,1303],[20240730,5450.18,5450.38,5452.02,5449.97,5451.09,900585,90059408.0,1304],[20240730,5451.09,5451.05,5451.15,5448.98,5449.48,922234,92224336.0,1305],[20240730,5449.48,5449.7,5457.44,5449.7,5456.37,1222886,122289528.0,1306],[20240730,5456.37,5456.09,5456.14,5453.84,5454.07,927532,92754112.0,1307],[20240730,5454.07,5454.15,5454.18,5453.29,5453.77,694417,69442400.0,1308],[20240730,5453.77,5453.13,5456.82,5453.06,5454.77,1109395,110940496.0,1309],[20240730,5454.77,5454.83,5454.83,5451.04,5451.55,911789,91179832.0,1310],[20240730,5451.55,5451.12,5453.55,5451.12,5452.79,966281,96628896.0,1311],[20240730,5452.79,5452.94,5454.79,5451.03,5453.84,1018258,101826632.0,1312],[20240730,5453.84,5454.03,5454.03,5451.81,5452.4,716552,71656352.0,1313],[20240730,5452.4,5452.01,5452.52,5451.72,5451.87,978137,97814552.0,1314],[20240730,5451.87,5451.62,5453.12,5450.64,5452.76,1312570,131258240.0,1315],[20240730,5452.76,5452.72,5452.72,5448.88,5448.88,1406123,140613296.0,1316],[20240730,5448.88,5449.41,5450.31,5449.24,5449.8,935777,93578896.0,1317],[20240730,5449.8,5450.07,5451.69,5448.96,5448.96,1064700,106471200.0,1318],[20240730,5448.96,5448.64,5450.06,5448.53,5448.75,908723,90873240.0,1319],[20240730,5448.75,5448.89,5448.89,5445.63,5446.77,886447,88645696.0,1320],[20240730,5446.77,5446.8,5448.11,5446.03,5447.25,1100191,110020224.0,1321],[20240730,5447.25,5447.08,5447.76,5445.74,5445.89,692661,69267104.0,1322],[20240730,5445.89,5445.93,5445.93,5444.83,5445.68,814488,81449904.0,1323],[20240730,5445.68,5445.8,5446.0,5444.99,5445.23,888081,88808872.0,1324],[20240730,5445.23,5444.96,5445.99,5443.31,5443.31,1041241,104125080.0,1325],[20240730,5443.31,5443.4,5444.7,5442.95,5444.17,1066650,106665976.0,1326],[20240730,5444.17,5443.61,5443.97,5442.21,5442.21,1127503,112751400.0,1327],[20240730,5442.21,5442.06,5443.79,5441.94,5442.14,1094446,109445584.0,1328],[20240730,5442.14,5441.72,5443.83,5441.33,5443.29,1116538,111654880.0,1329],[20240730,5443.29,5442.89,5442.89,5441.05,5441.38,982296,98230384.0,1330],[20240730,5441.38,5441.33,5442.79,5440.32,5441.13,1762845,176285504.0,1331],[20240730,5441.13,5441.57,5442.01,5440.9,5442.01,1049372,104938104.0,1332],[20240730,5442.01,5441.64,5445.87,5441.64,5445.47,1493871,149387984.0,1333],[20240730,5445.47,5445.42,5445.42,5443.79,5444.06,791640,79165112.0,1334],[20240730,5444.06,5443.92,5444.17,5442.28,5443.12,1062910,106292152.0,1335],[20240730,5443.12,5442.99,5444.16,5441.75,5442.84,1092503,109251448.0,1336],[20240730,5442.84,5442.52,5442.52,5439.35,5439.35,991765,99177184.0,1337],[20240730,5439.35,5440.14,5440.14,5437.79,5437.79,1183235,118324408.0,1338],[20240730,5437.79,5438.09,5440.36,5438.09,5439.54,1267561,126757152.0,1339],[20240730,5439.54,5439.57,5441.73,5439.36,5441.73,1055960,105597264.0,1340],[20240730,5441.73,5441.57,5455.72,5441.57,5454.72,2548309,254831808.0,1341],[20240730,5454.72,5454.81,5464.23,5454.81,5460.52,2540870,254088128.0,1342],[20240730,5460.52,5460.61,5461.0,5453.85,5453.85,1506696,150670576.0,1343],[20240730,5453.85,5454.13,5455.66,5452.81,5454.32,1048572,104858376.0,1344],[20240730,5454.32,5453.8,5456.33,5453.28,5453.28,1046811,104682400.0,1345],[20240730,5453.28,5453.54,5453.54,5450.68,5450.74,1109743,110975328.0,1346],[20240730,5450.74,5450.56,5450.73,5448.91,5448.91,976138,97614792.0,1347],[20240730,5448.91,5448.09,5448.09,5444.6,5444.83,1476279,147628928.0,1348],[20240730,5444.83,5444.78,5445.74,5444.78,5445.74,1141351,114136000.0,1349],[20240730,5445.74,5445.94,5448.22,5445.94,5447.68,796305,79631520.0,1350],[20240730,5447.68,5447.28,5448.48,5446.53,5447.71,812867,81287616.0,1351],[20240730,5447.71,5447.69,5448.15,5446.82,5447.02,774334,77434344.0,1352],[20240730,5447.02,5447.55,5450.47,5447.31,5449.88,875438,87545032.0,1353],[20240730,5449.88,5450.18,5450.18,5448.48,5448.48,851095,85110648.0,1354],[20240730,5448.48,5448.01,5455.19,5447.9,5454.96,1403139,140314832.0,1355],[20240730,5454.96,5455.12,5455.12,5451.56,5451.56,862995,86300528.0,1356],[20240730,5451.56,5451.4,5451.4,5446.13,5446.47,1032492,103250152.0,1357],[20240730,5446.47,5446.15,5446.41,5444.87,5444.89,828343,82835296.0,1358],[20240730,5444.89,5444.37,5445.59,5443.82,5443.82,901511,90152176.0,1359],[20240730,5443.82,5443.49,5443.93,5442.79,5443.37,864450,86446016.0,1400],[20240730,5443.37,5443.83,5443.83,5440.13,5440.13,1149385,114939240.0,1401],[20240730,5440.13,5440.33,5443.07,5440.33,5441.88,913231,91324088.0,1402],[20240730,5441.88,5441.85,5447.91,5441.85,5445.55,1359531,135954064.0,1403],[20240730,5445.55,5444.0,5444.4,5443.16,5444.23,850638,85064504.0,1404],[20240730,5444.23,5444.02,5444.63,5443.16,5443.16,668465,66847612.0,1405],[20240730,5443.16,5442.97,5444.67,5442.58,5443.86,760038,76004928.0,1406],[20240730,5443.86,5444.17,5444.17,5442.31,5442.42,710921,71092928.0,1407],[20240730,5442.42,5442.5,5442.94,5441.52,5441.88,748189,74820032.0,1408],[20240730,5441.88,5441.61,5442.86,5441.39,5441.47,812232,81224368.0,1409],[20240730,5441.47,5441.22,5441.25,5439.52,5439.59,1032744,103275488.0,1410],[20240730,5439.59,5439.61,5440.53,5439.09,5439.19,974591,97460072.0,1411],[20240730,5439.19,5439.08,5439.52,5438.27,5438.48,998339,99834872.0,1412],[20240730,5438.48,5438.14,5440.25,5437.99,5439.26,998918,99892888.0,1413],[20240730,5439.26,5438.82,5439.74,5438.0,5438.0,703175,70318392.0,1414],[20240730,5438.0,5438.37,5438.67,5437.35,5437.4,816779,81678840.0,1415],[20240730,5437.4,5437.03,5437.42,5435.67,5435.67,1137162,113717008.0,1416],[20240730,5435.67,5435.21,5438.3,5435.21,5436.79,1156003,115601376.0,1417],[20240730,5436.79,5436.55,5447.5,5436.36,5447.32,2088546,208855696.0,1418],[20240730,5447.32,5446.96,5450.75,5446.8,5449.09,1104434,110444432.0,1419],[20240730,5449.09,5448.72,5452.96,5448.72,5452.96,1033310,103331992.0,1420],[20240730,5452.96,5453.12,5453.12,5448.77,5451.34,1152243,115225248.0,1421],[20240730,5451.34,5450.42,5452.92,5449.89,5452.04,1073565,107357128.0,1422],[20240730,5452.04,5452.75,5454.96,5451.07,5454.27,1118061,111806992.0,1423],[20240730,5454.27,5453.72,5457.12,5453.72,5456.64,1263973,126398184.0,1424],[20240730,5456.64,5456.77,5456.77,5451.88,5452.13,1016724,101673224.0,1425],[20240730,5452.13,5452.22,5454.86,5451.58,5453.52,1084882,108489168.0,1426],[20240730,5453.52,5453.29,5460.05,5453.29,5460.05,1561707,156171936.0,1427],[20240730,5460.05,5459.86,5460.32,5456.6,5459.34,1083842,108385256.0,1428],[20240730,5459.34,5458.53,5459.15,5455.79,5456.99,970588,97059848.0,1429],[20240730,5456.99,5456.4,5457.65,5455.14,5455.44,792602,79261392.0,1430],[20240730,5455.44,5454.99,5454.99,5453.0,5454.65,1181436,118144464.0,1431],[20240730,5454.65,5453.87,5455.05,5453.03,5453.03,889003,88901152.0,1432],[20240730,5453.03,5452.57,5453.31,5451.95,5452.37,848113,84812320.0,1433],[20240730,5452.37,5451.86,5460.01,5451.08,5460.01,1729047,172905952.0,1434],[20240730,5460.01,5458.42,5461.41,5456.26,5461.21,1362971,136298000.0,1435],[20240730,5461.21,5460.25,5464.43,5460.09,5464.15,3224998,322500736.0,1436],[20240730,5464.15,5463.47,5464.36,5458.06,5458.06,1476634,147664352.0,1437],[20240730,5458.06,5457.07,5457.07,5454.66,5454.78,944415,94442672.0,1438],[20240730,5454.78,5454.64,5455.84,5453.37,5455.84,1020712,102072208.0,1439],[20240730,5455.84,5455.36,5455.63,5453.16,5453.19,1288136,128814640.0,1440],[20240730,5453.19,5452.94,5458.58,5452.4,5455.59,1711654,171166544.0,1441],[20240730,5455.59,5455.54,5456.08,5454.2,5454.63,1056256,105626600.0,1442],[20240730,5454.63,5454.1,5454.63,5453.37,5453.37,1158936,115894672.0,1443],[20240730,5453.37,5452.95,5452.98,5451.48,5452.59,1919049,191905920.0,1444],[20240730,5452.59,5452.26,5456.18,5451.82,5455.55,1826620,182662928.0,1445],[20240730,5455.55,5454.23,5458.41,5454.23,5457.39,1598578,159858800.0,1446],[20240730,5457.39,5457.55,5458.75,5456.1,5457.42,1556612,155662160.0,1447],[20240730,5457.42,5457.26,5459.49,5457.26,5458.32,1490670,149068192.0,1448],[20240730,5458.32,5458.34,5459.43,5456.91,5459.43,1527877,152788592.0,1449],[20240730,5459.43,5459.02,5460.76,5458.75,5460.76,1894233,189424288.0,1450],[20240730,5460.76,5461.13,5461.13,5458.79,5459.74,1852123,185213408.0,1451],[20240730,5459.74,5459.55,5462.9,5459.55,5462.59,1879864,187987360.0,1452],[20240730,5462.59,5462.65,5464.56,5462.32,5464.29,1859922,185993424.0,1453],[20240730,5464.29,5463.85,5466.51,5463.85,5466.51,2277933,227794272.0,1454],[20240730,5466.51,5465.66,5466.78,5465.16,5465.64,2235495,223550496.0,1455],[20240730,5465.64,5465.81,5466.89,5465.31,5466.06,2227496,222750736.0,1456],[20240730,5466.06,5465.42,5467.38,5465.42,5466.3,2617768,261777904.0,1457],[20240730,5466.3,5466.69,5466.69,5466.69,5466.69,93322,9332251.0,1458],[20240730,5466.69,5466.69,5466.69,5466.69,5466.69,0,0.0,1459],[20240730,5466.69,5465.49,5465.49,5465.49,5465.49,4784701,478470112.0,1500],[20240731,5465.49,5454.01,5466.72,5453.65,5466.72,11000790,1100080256.0,931],[20240731,5466.72,5463.75,5468.57,5463.75,5466.72,5450328,545033728.0,932],[20240731,5466.72,5467.03,5468.95,5459.94,5459.94,4580076,458008736.0,933],[20240731,5459.94,5459.84,5461.68,5457.86,5460.38,4159997,416000640.0,934],[20240731,5460.38,5459.55,5459.55,5450.74,5450.74,3580631,358064256.0,935],[20240731,5450.74,5450.95,5452.6,5448.82,5450.17,4055952,405596256.0,936],[20240731,5450.17,5453.82,5457.27,5453.4,5453.79,3614332,361434048.0,937],[20240731,5453.79,5455.11,5466.54,5455.11,5466.13,3204079,320408800.0,938],[20240731,5466.13,5466.49,5476.79,5466.49,5475.4,4449147,444915776.0,939],[20240731,5475.4,5475.12,5485.35,5475.12,5483.54,4189930,418993824.0,940],[20240731,5483.54,5483.44,5485.43,5481.18,5485.43,3627449,362745952.0,941],[20240731,5485.43,5486.32,5489.73,5484.72,5489.73,3443888,344389760.0,942],[20240731,5489.73,5488.88,5488.88,5483.43,5484.44,3664928,366493888.0,943],[20240731,5484.44,5484.82,5497.7,5483.44,5497.7,4498618,449862784.0,944],[20240731,5497.7,5498.23,5507.92,5498.23,5505.99,5170097,517010752.0,945],[20240731,5505.99,5506.8,5508.48,5503.01,5505.82,4153695,415370496.0,946],[20240731,5505.82,5504.8,5507.53,5502.66,5503.42,3955030,395504096.0,947],[20240731,5503.42,5503.21,5504.72,5500.74,5500.75,3792439,379245088.0,948],[20240731,5500.75,5501.03,5508.12,5501.03,5506.18,3700090,370009856.0,949],[20240731,5506.18,5506.25,5510.0,5504.33,5510.0,3595901,359591008.0,950],[20240731,5510.0,5510.75,5515.47,5510.55,5511.96,4441592,444160416.0,951],[20240731,5511.96,5512.61,5514.28,5510.74,5510.74,3422175,342218688.0,952],[20240731,5510.74,5511.8,5517.98,5511.62,5516.42,3590958,359096704.0,953],[20240731,5516.42,5516.2,5519.11,5512.21,5512.64,3416617,341662816.0,954],[20240731,5512.64,5512.13,5512.13,5508.52,5508.94,3054972,305498080.0,955],[20240731,5508.94,5508.33,5510.54,5507.43,5510.41,2775028,277503744.0,956],[20240731,5510.41,5511.36,5519.36,5511.35,5518.75,3613023,361303200.0,957],[20240731,5518.75,5518.66,5519.12,5514.69,5516.55,3278210,327821952.0,958],[20240731,5516.55,5514.89,5515.28,5512.67,5513.34,2618459,261847056.0,959],[20240731,5513.34,5513.49,5518.25,5512.27,5517.19,2934384,293439456.0,1000],[20240731,5517.19,5516.9,5516.9,5507.21,5507.55,3311322,331133248.0,1001],[20240731,5507.55,5506.55,5507.07,5502.6,5505.24,4417284,441729408.0,1002],[20240731,5505.24,5504.54,5506.0,5502.66,5505.12,3274199,327420768.0,1003],[20240731,5505.12,5504.42,5505.03,5502.24,5504.33,3258964,325897440.0,1004],[20240731,5504.33,5505.56,5506.36,5501.31,5501.31,2511059,251106816.0,1005],[20240731,5501.31,5500.66,5503.37,5500.19,5501.16,2691015,269102368.0,1006],[20240731,5501.16,5499.97,5499.97,5493.6,5494.54,3347355,334736224.0,1007],[20240731,5494.54,5493.28,5495.86,5492.04,5495.86,2957541,295755200.0,1008],[20240731,5495.86,5497.08,5502.76,5496.21,5502.76,3071933,307194112.0,1009],[20240731,5502.76,5502.94,5503.49,5501.33,5503.11,2760463,276047136.0,1010],[20240731,5503.11,5503.89,5514.34,5503.89,5512.81,4081379,408139104.0,1011],[20240731,5512.81,5513.19,5516.73,5513.19,5516.45,3209956,320996640.0,1012],[20240731,5516.45,5516.19,5517.82,5513.57,5517.82,2568426,256843472.0,1013],[20240731,5517.82,5517.33,5519.67,5515.36,5519.67,2432282,243229264.0,1014],[20240731,5519.67,5519.18,5524.19,5519.18,5521.93,2778945,277895424.0,1015],[20240731,5521.93,5521.35,5527.51,5521.35,5527.51,2997902,299791232.0,1016],[20240731,5527.51,5527.66,5529.36,5525.4,5529.36,2679524,267953568.0,1017],[20240731,5529.36,5529.16,5529.62,5523.49,5523.7,2309358,230936752.0,1018],[20240731,5523.7,5524.21,5527.86,5524.21,5526.45,2834588,283459712.0,1019],[20240731,5526.45,5526.72,5530.49,5526.72,5529.84,3046135,304614336.0,1020],[20240731,5529.84,5531.13,5535.04,5531.13,5535.04,3174869,317487936.0,1021],[20240731,5535.04,5534.95,5540.74,5534.95,5540.74,3472019,347202816.0,1022],[20240731,5540.74,5540.67,5543.0,5538.23,5543.0,2687043,268705248.0,1023],[20240731,5543.0,5542.25,5545.67,5542.25,5544.16,2837801,283781152.0,1024],[20240731,5544.16,5543.41,5543.41,5536.11,5536.25,3526449,352645952.0,1025],[20240731,5536.25,5537.02,5545.48,5537.02,5544.57,3407933,340794208.0,1026],[20240731,5544.57,5543.75,5545.6,5540.98,5544.02,2774442,277445216.0,1027],[20240731,5544.02,5543.62,5552.66,5543.37,5552.66,3888894,388890496.0,1028],[20240731,5552.66,5551.86,5553.44,5550.75,5551.18,3240469,324047840.0,1029],[20240731,5551.18,5551.5,5553.87,5551.49,5553.42,3091407,309141600.0,1030],[20240731,5553.42,5553.23,5559.87,5553.23,5558.94,3543611,354362176.0,1031],[20240731,5558.94,5559.16,5560.72,5558.29,5560.72,2677148,267715568.0,1032],[20240731,5560.72,5560.54,5567.58,5560.54,5567.58,3338777,333878816.0,1033],[20240731,5567.58,5568.15,5569.49,5567.56,5568.64,4085300,408531104.0,1034],[20240731,5568.64,5568.65,5573.12,5568.65,5573.12,3228686,322869536.0,1035],[20240731,5573.12,5573.29,5574.42,5572.44,5573.88,2983090,298310016.0,1036],[20240731,5573.88,5573.63,5575.04,5573.15,5573.34,2764747,276475424.0,1037],[20240731,5573.34,5572.82,5572.82,5565.51,5565.51,2403333,240334240.0,1038],[20240731,5565.51,5565.36,5566.68,5564.8,5565.53,2479068,247907744.0,1039],[20240731,5565.53,5565.16,5572.6,5565.16,5569.08,2990224,299023232.0,1040],[20240731,5569.08,5568.94,5571.03,5568.94,5569.03,2197358,219736880.0,1041],[20240731,5569.03,5568.89,5569.89,5567.62,5569.89,2297784,229779408.0,1042],[20240731,5569.89,5569.48,5571.86,5568.84,5568.92,2300190,230020144.0,1043],[20240731,5568.92,5568.33,5568.65,5567.39,5567.39,1545699,154570960.0,1044],[20240731,5567.39,5567.26,5568.45,5566.71,5567.16,1992288,199229840.0,1045],[20240731,5567.16,5567.14,5570.32,5566.88,5569.42,2125267,212527712.0,1046],[20240731,5569.42,5569.39,5570.41,5567.49,5570.41,1897920,189793008.0,1047],[20240731,5570.41,5570.6,5570.76,5566.16,5566.16,1662573,166258416.0,1048],[20240731,5566.16,5565.63,5565.67,5564.25,5565.67,1772111,177212112.0,1049],[20240731,5565.67,5566.38,5566.96,5563.84,5564.24,1651747,165175760.0,1050],[20240731,5564.24,5565.21,5566.96,5564.13,5566.14,1633721,163373200.0,1051],[20240731,5566.14,5566.02,5567.04,5565.63,5567.04,1967774,196778240.0,1052],[20240731,5567.04,5567.27,5568.41,5566.46,5567.57,1802158,180216592.0,1053],[20240731,5567.57,5567.98,5576.33,5567.98,5575.93,2976234,297624320.0,1054],[20240731,5575.93,5576.9,5581.38,5576.16,5581.38,2491338,249134944.0,1055],[20240731,5581.38,5581.61,5582.15,5579.55,5580.25,2316643,231665232.0,1056],[20240731,5580.25,5578.93,5585.21,5578.93,5585.21,2236037,223604432.0,1057],[20240731,5585.21,5585.74,5590.73,5585.74,5590.07,3459410,345942144.0,1058],[20240731,5590.07,5589.24,5589.32,5587.2,5588.13,2396675,239668544.0,1059],[20240731,5588.13,5587.98,5588.01,5586.44,5586.88,1910562,191057008.0,1100],[20240731,5586.88,5587.26,5589.74,5587.26,5589.74,2164811,216482208.0,1101],[20240731,5589.74,5589.95,5591.04,5589.18,5590.19,2083627,208363760.0,1102],[20240731,5590.19,5590.23,5590.23,5587.58,5587.58,2129856,212986656.0,1103],[20240731,5587.58,5586.51,5586.51,5583.02,5583.14,1876603,187661344.0,1104],[20240731,5583.14,5582.93,5587.89,5582.75,5587.16,1785005,178501696.0,1105],[20240731,5587.16,5587.4,5588.2,5586.53,5586.86,1690489,169049712.0,1106],[20240731,5586.86,5586.5,5586.52,5584.86,5585.2,1573105,157311568.0,1107],[20240731,5585.2,5585.36,5585.36,5583.33,5583.72,1570995,157100464.0,1108],[20240731,5583.72,5583.83,5584.27,5581.43,5581.59,1577082,157708992.0,1109],[20240731,5581.59,5581.52,5581.52,5580.19,5581.15,1281571,128158328.0,1110],[20240731,5581.15,5581.42,5586.19,5581.42,5585.84,1337662,133766944.0,1111],[20240731,5585.84,5585.81,5588.77,5585.81,5588.77,1389065,138907536.0,1112],[20240731,5588.77,5588.38,5592.38,5588.38,5592.38,1609412,160942256.0,1113],[20240731,5592.38,5592.65,5594.14,5592.49,5593.9,1683543,168355152.0,1114],[20240731,5593.9,5593.39,5593.81,5592.53,5593.8,1509717,150972864.0,1115],[20240731,5593.8,5594.08,5595.89,5593.64,5595.73,1858429,185843792.0,1116],[20240731,5595.73,5596.11,5596.6,5593.76,5594.83,1562807,156281312.0,1117],[20240731,5594.83,5594.42,5594.42,5590.01,5590.75,1439228,143923680.0,1118],[20240731,5590.75,5590.27,5595.47,5590.27,5595.27,1564241,156425024.0,1119],[20240731,5595.27,5595.39,5595.39,5591.54,5591.99,1573373,157338080.0,1120],[20240731,5591.99,5591.54,5594.31,5591.54,5594.12,1530133,153014112.0,1121],[20240731,5594.12,5593.77,5593.77,5591.25,5592.9,1553079,155309120.0,1122],[20240731,5592.9,5592.94,5598.72,5592.94,5598.16,2230234,223024368.0,1123],[20240731,5598.16,5597.94,5606.15,5597.8,5605.94,2758336,275834784.0,1124],[20240731,5605.94,5606.43,5607.86,5605.91,5607.15,2676532,267654176.0,1125],[20240731,5607.15,5606.0,5607.17,5603.88,5604.51,1876356,187636288.0,1126],[20240731,5604.51,5604.39,5605.43,5603.25,5603.25,1583823,158383120.0,1127],[20240731,5603.25,5603.83,5607.31,5602.79,5606.92,1774495,177450496.0,1128],[20240731,5606.92,5607.14,5611.46,5606.99,5611.46,2061455,206146480.0,1129],[20240731,5611.46,5611.83,5611.92,5609.47,5610.76,2287731,228774240.0,1130],[20240731,5610.76,5612.42,5618.43,5612.42,5618.43,8861930,886193792.0,1301],[20240731,5618.43,5618.45,5624.5,5618.45,5624.5,3301801,330180928.0,1302],[20240731,5624.5,5624.23,5624.23,5619.33,5620.94,2883872,288388032.0,1303],[20240731,5620.94,5620.61,5621.33,5619.32,5620.54,1985236,198524592.0,1304],[20240731,5620.54,5621.05,5623.08,5620.31,5622.01,2424286,242429664.0,1305],[20240731,5622.01,5621.81,5622.41,5619.0,5619.0,2377219,237722976.0,1306],[20240731,5619.0,5619.29,5621.02,5618.62,5619.01,1737045,173705536.0,1307],[20240731,5619.01,5618.58,5620.38,5618.29,5618.79,1753390,175340048.0,1308],[20240731,5618.79,5618.87,5618.87,5608.93,5608.93,2633315,263332624.0,1309],[20240731,5608.93,5608.54,5608.54,5606.06,5606.52,2030617,203062912.0,1310],[20240731,5606.52,5606.5,5613.25,5606.29,5612.1,2031580,203158912.0,1311],[20240731,5612.1,5611.82,5617.04,5611.82,5617.04,1834123,183413600.0,1312],[20240731,5617.04,5617.04,5617.58,5616.5,5616.58,1560170,156017936.0,1313],[20240731,5616.58,5616.44,5616.52,5614.93,5615.24,1641528,164154016.0,1314],[20240731,5615.24,5615.17,5615.94,5614.56,5615.26,1483934,148394192.0,1315],[20240731,5615.26,5614.92,5614.92,5611.75,5612.54,2066105,206611472.0,1316],[20240731,5612.54,5612.1,5612.58,5611.59,5612.05,1548451,154846064.0,1317],[20240731,5612.05,5612.06,5616.21,5611.97,5615.87,1888783,188879312.0,1318],[20240731,5615.87,5615.5,5618.09,5615.5,5617.81,1441529,144153760.0,1319],[20240731,5617.81,5617.7,5618.0,5615.45,5617.56,2009530,200953968.0,1320],[20240731,5617.56,5618.06,5622.18,5618.06,5622.18,2402131,240213904.0,1321],[20240731,5622.18,5621.93,5624.54,5621.93,5623.58,2018562,201857424.0,1322],[20240731,5623.58,5623.64,5624.04,5619.92,5619.92,1793019,179302816.0,1323],[20240731,5619.92,5619.31,5619.74,5617.85,5619.74,1567474,156748304.0,1324],[20240731,5619.74,5620.4,5622.38,5620.21,5621.25,1703203,170321696.0,1325],[20240731,5621.25,5621.16,5623.52,5620.76,5623.52,1766122,176612928.0,1326],[20240731,5623.52,5623.35,5626.85,5623.35,5626.85,1990719,199072896.0,1327],[20240731,5626.85,5626.21,5626.96,5625.51,5626.28,1729222,172923168.0,1328],[20240731,5626.28,5626.1,5626.39,5622.92,5622.92,1765977,176598656.0,1329],[20240731,5622.92,5622.86,5624.24,5621.79,5624.24,1725937,172594544.0,1330],[20240731,5624.24,5624.48,5624.69,5620.59,5620.94,1881972,188198272.0,1331],[20240731,5620.94,5620.56,5621.52,5620.45,5620.71,1838929,183893872.0,1332],[20240731,5620.71,5620.85,5620.97,5617.17,5617.17,1764174,176418624.0,1333],[20240731,5617.17,5616.76,5619.09,5616.69,5617.53,1711958,171196832.0,1334],[20240731,5617.53,5617.53,5617.53,5613.25,5613.29,1915354,191536256.0,1335],[20240731,5613.29,5612.69,5612.7,5610.09,5610.09,1872459,187246992.0,1336],[20240731,5610.09,5609.71,5613.71,5609.71,5612.93,1939672,193968160.0,1337],[20240731,5612.93,5612.69,5612.69,5609.73,5609.73,1390526,139053344.0,1338],[20240731,5609.73,5609.52,5611.32,5609.24,5611.15,1495620,149562896.0,1339],[20240731,5611.15,5610.94,5610.94,5608.67,5608.67,1377280,137728912.0,1340],[20240731,5608.67,5609.23,5612.88,5608.84,5612.88,1711659,171166768.0,1341],[20240731,5612.88,5612.56,5615.57,5612.39,5615.57,1653970,165398144.0,1342],[20240731,5615.57,5615.4,5616.53,5614.82,5615.2,1671533,167154480.0,1343],[20240731,5615.2,5614.82,5617.91,5614.74,5617.88,1637909,163791968.0,1344],[20240731,5617.88,5617.67,5620.06,5617.2,5619.64,1706436,170644704.0,1345],[20240731,5619.64,5619.5,5622.25,5619.5,5622.25,1803035,180304480.0,1346],[20240731,5622.25,5622.31,5624.65,5622.19,5622.26,2267802,226781248.0,1347],[20240731,5622.26,5622.25,5622.89,5620.56,5620.56,1200248,120025896.0,1348],[20240731,5620.56,5620.55,5621.71,5619.46,5621.46,1705565,170557360.0,1349],[20240731,5621.46,5622.4,5624.67,5622.4,5623.96,1885288,188529824.0,1350],[20240731,5623.96,5624.9,5625.03,5624.03,5624.34,1437028,143704016.0,1351],[20240731,5624.34,5624.02,5624.64,5621.45,5621.81,1381526,138153616.0,1352],[20240731,5621.81,5622.02,5624.77,5622.02,5624.77,1921114,192112544.0,1353],[20240731,5624.77,5624.68,5625.71,5624.02,5624.27,1351644,135165408.0,1354],[20240731,5624.27,5624.33,5627.39,5624.33,5626.98,1719145,171915264.0,1355],[20240731,5626.98,5626.46,5627.61,5625.26,5625.26,1448813,144882144.0,1356],[20240731,5625.26,5625.09,5625.39,5623.38,5623.91,1333414,133342448.0,1357],[20240731,5623.91,5623.73,5624.68,5622.48,5624.68,1359651,135966208.0,1358],[20240731,5624.68,5624.67,5624.85,5623.27,5624.59,1386658,138666656.0,1359],[20240731,5624.59,5624.38,5625.77,5623.72,5624.73,1494584,149459520.0,1400],[20240731,5624.73,5624.65,5625.2,5623.24,5623.54,1906666,190667584.0,1401],[20240731,5623.54,5623.51,5626.04,5623.2,5624.09,1713104,171311424.0,1402],[20240731,5624.09,5624.0,5624.0,5619.2,5619.57,1606253,160626160.0,1403],[20240731,5619.57,5619.99,5623.64,5619.85,5622.85,1327062,132707160.0,1404],[20240731,5622.85,5622.97,5623.95,5622.65,5623.13,1347169,134717728.0,1405],[20240731,5623.13,5623.3,5623.3,5620.6,5621.12,1218685,121869368.0,1406],[20240731,5621.12,5620.88,5623.32,5620.88,5621.21,1211070,121107968.0,1407],[20240731,5621.21,5621.31,5623.22,5620.05,5622.58,1268982,126899088.0,1408],[20240731,5622.58,5622.49,5623.13,5621.68,5622.16,1149303,114931328.0,1409],[20240731,5622.16,5621.79,5622.15,5621.01,5621.01,1143977,114398496.0,1410],[20240731,5621.01,5621.0,5621.61,5620.76,5620.9,1241343,124135296.0,1411],[20240731,5620.9,5620.99,5621.74,5620.65,5621.68,1309381,130939120.0,1412],[20240731,5621.68,5621.96,5623.99,5621.96,5622.39,1841486,184149648.0,1413],[20240731,5622.39,5621.81,5622.02,5619.18,5620.54,1580341,158035200.0,1414],[20240731,5620.54,5620.35,5622.14,5620.23,5620.86,1468547,146855728.0,1415],[20240731,5620.86,5620.82,5622.65,5620.73,5622.65,1472001,147201184.0,1416],[20240731,5622.65,5623.05,5624.58,5623.05,5623.88,1829018,182902528.0,1417],[20240731,5623.88,5623.95,5624.63,5622.93,5623.23,1700383,170039024.0,1418],[20240731,5623.23,5623.27,5624.64,5622.67,5623.39,1466223,146623360.0,1419],[20240731,5623.39,5623.47,5624.96,5623.13,5624.79,1433066,143307472.0,1420],[20240731,5624.79,5624.38,5625.01,5623.43,5623.9,1585182,158519168.0,1421],[20240731,5623.9,5623.31,5623.31,5620.96,5621.49,1920607,192061584.0,1422],[20240731,5621.49,5621.35,5621.35,5618.23,5618.23,2304559,230456768.0,1423],[20240731,5618.23,5618.17,5618.17,5616.16,5616.16,2245200,224521008.0,1424],[20240731,5616.16,5616.49,5618.63,5616.04,5618.11,1727931,172794144.0,1425],[20240731,5618.11,5618.01,5618.01,5615.98,5616.15,1617020,161702976.0,1426],[20240731,5616.15,5615.69,5615.95,5614.28,5614.28,1499219,149922800.0,1427],[20240731,5614.28,5614.24,5615.39,5613.9,5614.24,1685660,168567040.0,1428],[20240731,5614.24,5614.07,5614.44,5612.8,5614.07,1647246,164725520.0,1429],[20240731,5614.07,5613.61,5614.46,5612.76,5613.26,1517559,151756816.0,1430],[20240731,5613.26,5613.18,5616.58,5613.08,5615.87,1932096,193210496.0,1431],[20240731,5615.87,5616.3,5617.17,5615.88,5617.17,1366432,136644112.0,1432],[20240731,5617.17,5617.2,5619.82,5617.14,5619.75,1786324,178633280.0,1433],[20240731,5619.75,5619.92,5620.54,5619.33,5620.54,1585356,158536480.0,1434],[20240731,5620.54,5620.04,5622.05,5619.91,5621.17,1290835,129084584.0,1435],[20240731,5621.17,5621.3,5622.9,5621.3,5622.61,1806526,180653744.0,1436],[20240731,5622.61,5622.69,5624.63,5621.91,5624.63,1874974,187498384.0,1437],[20240731,5624.63,5623.74,5625.83,5623.74,5625.32,1858439,185844896.0,1438],[20240731,5625.32,5625.7,5627.18,5625.7,5626.59,1933655,193366464.0,1439],[20240731,5626.59,5626.91,5630.78,5626.84,5630.78,2677808,267781552.0,1440],[20240731,5630.78,5630.46,5631.01,5629.0,5629.55,2173432,217344352.0,1441],[20240731,5629.55,5629.53,5631.3,5629.53,5631.3,1845071,184508048.0,1442],[20240731,5631.3,5631.26,5631.26,5629.49,5629.75,2186934,218694368.0,1443],[20240731,5629.75,5629.59,5629.6,5626.85,5627.05,2038346,203835728.0,1444],[20240731,5627.05,5627.08,5629.6,5627.08,5629.6,1909755,190976512.0,1445],[20240731,5629.6,5628.9,5629.95,5628.9,5629.95,2027572,202758192.0,1446],[20240731,5629.95,5629.7,5629.89,5628.74,5629.43,2025773,202578384.0,1447],[20240731,5629.43,5629.3,5631.01,5629.3,5631.01,2313573,231358224.0,1448],[20240731,5631.01,5631.03,5631.03,5629.8,5630.81,2398579,239858912.0,1449],[20240731,5630.81,5630.25,5631.05,5629.7,5629.7,2436419,243642736.0,1450],[20240731,5629.7,5629.92,5630.69,5629.55,5630.3,2595646,259565376.0,1451],[20240731,5630.3,5630.45,5631.16,5629.79,5630.41,2748208,274821728.0,1452],[20240731,5630.41,5630.72,5630.72,5629.55,5629.77,3071877,307188576.0,1453],[20240731,5629.77,5629.92,5630.9,5629.34,5630.48,2840181,284019072.0,1454],[20240731,5630.48,5630.05,5631.28,5629.61,5630.39,3182883,318289216.0,1455],[20240731,5630.39,5630.2,5630.61,5629.64,5630.12,3473495,347350432.0,1456],[20240731,5630.12,5629.88,5630.75,5629.63,5630.46,3796935,379694176.0,1457],[20240731,5630.46,5629.8,5629.8,5629.8,5629.8,105694,10569403.0,1458],[20240731,5629.8,5629.8,5629.8,5629.8,5629.8,0,0.0,1459],[20240731,5629.8,5629.55,5629.55,5629.55,5629.55,6798593,679859328.0,1500],[20240801,5629.55,5648.74,5655.18,5644.05,5652.33,21733160,2173317120.0,931],[20240801,5652.33,5651.43,5656.63,5651.43,5656.17,9450042,945005120.0,932],[20240801,5656.17,5655.41,5659.57,5655.21,5659.57,8185935,818594624.0,933],[20240801,5659.57,5659.99,5660.09,5648.95,5648.95,7480021,748003136.0,934],[20240801,5648.95,5648.06,5648.06,5640.86,5644.09,6808527,680853568.0,935],[20240801,5644.09,5643.69,5644.01,5638.93,5640.06,6708685,670869440.0,936],[20240801,5640.06,5640.02,5643.65,5640.02,5643.46,4927714,492772320.0,937],[20240801,5643.46,5643.39,5644.75,5642.43,5642.63,4429542,442955200.0,938],[20240801,5642.63,5642.06,5644.33,5640.27,5640.27,5146830,514684064.0,939],[20240801,5640.27,5639.03,5642.01,5639.03,5641.62,4729285,472929728.0,940],[20240801,5641.62,5641.16,5641.16,5633.81,5633.81,4908714,490872512.0,941],[20240801,5633.81,5633.36,5633.59,5630.08,5630.55,5287073,528708224.0,942],[20240801,5630.55,5629.6,5631.62,5626.89,5626.89,5142839,514284832.0,943],[20240801,5626.89,5626.76,5629.15,5625.81,5629.15,4495447,449545760.0,944],[20240801,5629.15,5629.85,5631.0,5626.56,5626.82,4412608,441261856.0,945],[20240801,5626.82,5626.81,5626.81,5623.33,5623.49,4889955,488996352.0,946],[20240801,5623.49,5623.19,5623.19,5616.59,5616.59,3771402,377141088.0,947],[20240801,5616.59,5617.3,5617.3,5612.39,5612.65,4568431,456843968.0,948],[20240801,5612.65,5611.45,5611.45,5604.47,5604.47,4789508,478951776.0,949],[20240801,5604.47,5604.19,5606.05,5602.26,5602.32,3909989,390999904.0,950],[20240801,5602.32,5602.93,5602.93,5596.03,5596.03,4590374,459038560.0,951],[20240801,5596.03,5595.53,5595.53,5592.94,5593.73,4350959,435096832.0,952],[20240801,5593.73,5593.86,5600.58,5593.86,5600.08,3904924,390493312.0,953],[20240801,5600.08,5599.13,5600.6,5596.96,5596.97,3715578,371558656.0,954],[20240801,5596.97,5596.1,5597.84,5594.39,5597.84,3314457,331446592.0,955],[20240801,5597.84,5598.13,5603.44,5597.37,5603.44,3244890,324489984.0,956],[20240801,5603.44,5604.3,5612.77,5604.3,5612.77,3029515,302952384.0,957],[20240801,5612.77,5613.44,5617.69,5613.44,5616.22,3016791,301680224.0,958],[20240801,5616.22,5616.31,5618.65,5615.98,5618.65,2333317,233332592.0,959],[20240801,5618.65,5618.72,5621.6,5617.97,5620.58,2774184,277419328.0,1000],[20240801,5620.58,5618.88,5618.88,5613.27,5613.37,4142359,414236992.0,1001],[20240801,5613.37,5613.73,5613.73,5610.19,5610.19,3645444,364545408.0,1002],[20240801,5610.19,5609.99,5614.37,5608.9,5614.37,3623144,362315424.0,1003],[20240801,5614.37,5613.54,5613.54,5608.07,5609.97,2699257,269926816.0,1004],[20240801,5609.97,5609.75,5609.75,5608.12,5609.0,2748550,274855968.0,1005],[20240801,5609.0,5608.65,5611.0,5608.39,5611.0,2753496,275350656.0,1006],[20240801,5611.0,5611.04,5613.36,5610.91,5613.36,2462832,246284368.0,1007],[20240801,5613.36,5613.39,5617.53,5613.39,5613.68,2959575,295958496.0,1008],[20240801,5613.68,5613.85,5613.97,5612.66,5613.47,2544890,254489952.0,1009],[20240801,5613.47,5613.8,5613.8,5609.81,5609.81,2627429,262743968.0,1010],[20240801,5609.81,5609.85,5610.23,5607.39,5608.39,2389349,238936016.0,1011],[20240801,5608.39,5608.54,5610.75,5608.54,5610.47,2196142,219615360.0,1012],[20240801,5610.47,5610.46,5611.47,5608.9,5611.47,2220189,222019728.0,1013],[20240801,5611.47,5611.19,5611.19,5608.16,5608.6,2516798,251680880.0,1014],[20240801,5608.6,5608.78,5609.02,5607.17,5607.45,1837657,183766736.0,1015],[20240801,5607.45,5607.31,5607.79,5605.48,5607.25,2295669,229568016.0,1016],[20240801,5607.25,5608.16,5610.49,5607.98,5609.19,2496688,249670032.0,1017],[20240801,5609.19,5608.91,5609.88,5608.33,5609.8,2169652,216965936.0,1018],[20240801,5609.8,5609.57,5609.92,5607.39,5607.71,1904381,190439232.0,1019],[20240801,5607.71,5607.05,5607.69,5606.53,5607.2,2130719,213072992.0,1020],[20240801,5607.2,5606.93,5606.93,5603.69,5603.69,2287148,228715680.0,1021],[20240801,5603.69,5603.51,5605.03,5603.34,5604.81,1753560,175357072.0,1022],[20240801,5604.81,5604.59,5607.92,5604.38,5607.92,1989896,198990640.0,1023],[20240801,5607.92,5608.18,5609.37,5608.18,5609.14,1766315,176632480.0,1024],[20240801,5609.14,5608.93,5609.07,5603.49,5603.62,2184894,218490608.0,1025],[20240801,5603.62,5603.27,5606.58,5603.27,5606.55,1719835,171984512.0,1026],[20240801,5606.55,5606.66,5609.06,5606.66,5608.16,1517053,151706128.0,1027],[20240801,5608.16,5608.39,5609.87,5608.12,5608.94,1356135,135614480.0,1028],[20240801,5608.94,5609.45,5609.45,5599.55,5599.55,3158090,315810112.0,1029],[20240801,5599.55,5599.14,5600.08,5598.23,5599.47,2034354,203436400.0,1030],[20240801,5599.47,5599.96,5599.96,5595.05,5595.05,2791370,279137920.0,1031],[20240801,5595.05,5595.34,5595.34,5592.66,5593.05,2086687,208669792.0,1032],[20240801,5593.05,5592.57,5595.84,5592.57,5595.56,1904703,190471344.0,1033],[20240801,5595.56,5595.04,5595.89,5592.95,5593.49,1345422,134543328.0,1034],[20240801,5593.49,5593.17,5593.61,5592.14,5592.57,1230702,123071072.0,1035],[20240801,5592.57,5592.64,5592.96,5591.51,5591.51,1495071,149508080.0,1036],[20240801,5591.51,5592.08,5592.92,5591.71,5591.83,1228564,122857440.0,1037],[20240801,5591.83,5591.29,5591.83,5590.59,5590.59,1329878,132988704.0,1038],[20240801,5590.59,5590.1,5590.45,5589.03,5589.83,1410803,141081472.0,1039],[20240801,5589.83,5589.75,5590.17,5588.84,5589.3,1272032,127204160.0,1040],[20240801,5589.3,5589.15,5590.96,5589.15,5590.77,1350852,135086304.0,1041],[20240801,5590.77,5590.74,5591.85,5590.69,5591.25,1245999,124600880.0,1042],[20240801,5591.25,5592.05,5592.8,5591.31,5591.65,1160182,116019520.0,1043],[20240801,5591.65,5591.59,5591.59,5587.81,5587.81,1545412,154542144.0,1044],[20240801,5587.81,5588.78,5592.02,5588.65,5591.78,1534940,153494896.0,1045],[20240801,5591.78,5591.47,5591.47,5588.77,5588.98,1233794,123380424.0,1046],[20240801,5588.98,5589.15,5590.29,5588.17,5589.74,1406783,140679440.0,1047],[20240801,5589.74,5590.27,5590.76,5589.02,5589.02,1129207,112921360.0,1048],[20240801,5589.02,5588.36,5588.36,5585.69,5585.69,1534858,153486784.0,1049],[20240801,5585.69,5586.36,5586.53,5583.96,5584.61,1528386,152839600.0,1050],[20240801,5584.61,5584.46,5584.46,5582.31,5582.48,1649613,164962320.0,1051],[20240801,5582.48,5582.34,5582.75,5580.15,5580.15,1662187,166219584.0,1052],[20240801,5580.15,5579.93,5580.82,5579.73,5580.47,1551451,155146080.0,1053],[20240801,5580.47,5580.69,5580.91,5579.36,5580.14,1370923,137093120.0,1054],[20240801,5580.14,5579.26,5579.46,5576.67,5576.67,1949109,194911904.0,1055],[20240801,5576.67,5576.8,5581.99,5576.8,5581.8,1547849,154785760.0,1056],[20240801,5581.8,5581.91,5581.91,5579.98,5580.58,947457,94746736.0,1057],[20240801,5580.58,5580.44,5581.35,5579.4,5580.07,1084444,108445544.0,1058],[20240801,5580.07,5579.8,5580.78,5579.4,5580.61,975703,97571224.0,1059],[20240801,5580.61,5580.83,5581.77,5579.87,5581.77,1013212,101322176.0,1100],[20240801,5581.77,5581.15,5581.84,5579.38,5580.81,1101734,110174496.0,1101],[20240801,5580.81,5579.94,5580.4,5575.97,5576.14,1609618,160962864.0,1102],[20240801,5576.14,5576.21,5576.72,5575.68,5576.11,1265790,126579856.0,1103],[20240801,5576.11,5576.11,5579.91,5576.11,5579.45,1244964,124497552.0,1104],[20240801,5579.45,5578.95,5579.67,5578.31,5579.67,893387,89339624.0,1105],[20240801,5579.67,5580.7,5580.7,5575.85,5577.21,1309009,130901960.0,1106],[20240801,5577.21,5577.44,5578.43,5576.76,5578.43,1163148,116315856.0,1107],[20240801,5578.43,5578.82,5578.82,5576.7,5576.7,979932,97994160.0,1108],[20240801,5576.7,5577.04,5578.8,5576.77,5577.36,1144145,114415592.0,1109],[20240801,5577.36,5577.4,5579.11,5577.22,5577.63,1188205,118821440.0,1110],[20240801,5577.63,5577.47,5578.53,5575.2,5578.39,1692737,169274672.0,1111],[20240801,5578.39,5578.33,5578.66,5575.31,5575.76,1205757,120576568.0,1112],[20240801,5575.76,5576.1,5577.25,5575.74,5576.24,1134487,113449680.0,1113],[20240801,5576.24,5576.28,5576.28,5574.84,5575.53,1045505,104551480.0,1114],[20240801,5575.53,5574.78,5575.58,5573.77,5573.77,1009522,100953248.0,1115],[20240801,5573.77,5574.33,5574.72,5573.89,5574.14,975207,97521504.0,1116],[20240801,5574.14,5574.25,5576.53,5574.25,5576.5,1237108,123711648.0,1117],[20240801,5576.5,5576.08,5576.08,5569.5,5569.67,2333263,233327392.0,1118],[20240801,5569.67,5569.35,5570.43,5569.35,5569.89,1041708,104171744.0,1119],[20240801,5569.89,5569.6,5570.57,5568.85,5568.85,1291820,129182880.0,1120],[20240801,5568.85,5569.31,5569.97,5568.49,5569.97,1210447,121045696.0,1121],[20240801,5569.97,5569.96,5570.16,5569.19,5569.8,1034163,103417264.0,1122],[20240801,5569.8,5569.68,5570.48,5569.19,5570.18,841743,84175304.0,1123],[20240801,5570.18,5570.11,5571.49,5570.11,5571.49,889829,88984048.0,1124],[20240801,5571.49,5571.67,5572.76,5570.14,5572.76,1205148,120515872.0,1125],[20240801,5572.76,5572.53,5572.99,5571.78,5572.59,896659,89666792.0,1126],[20240801,5572.59,5572.23,5572.94,5570.62,5571.59,1327854,132786288.0,1127],[20240801,5571.59,5571.31,5573.9,5571.31,5573.08,928764,92877360.0,1128],[20240801,5573.08,5573.14,5578.08,5573.14,5578.08,882523,88253488.0,1129],[20240801,5578.08,5578.04,5578.69,5576.71,5578.69,1064654,106466504.0,1130],[20240801,5578.69,5580.18,5591.22,5580.18,5587.66,4009307,400931680.0,1301],[20240801,5587.66,5586.97,5589.84,5586.48,5589.84,1598198,159820736.0,1302],[20240801,5589.84,5588.82,5589.41,5586.48,5587.76,1508023,150803360.0,1303],[20240801,5587.76,5587.55,5588.1,5586.87,5587.77,972678,97268584.0,1304],[20240801,5587.77,5587.24,5593.52,5587.24,5589.77,1761768,176177728.0,1305],[20240801,5589.77,5590.92,5592.7,5590.53,5592.65,1056967,105697808.0,1306],[20240801,5592.65,5592.1,5596.02,5592.1,5595.19,1540597,154060608.0,1307],[20240801,5595.19,5595.67,5597.72,5594.35,5597.72,1493469,149347920.0,1308],[20240801,5597.72,5597.15,5598.02,5595.38,5596.21,1488009,148801840.0,1309],[20240801,5596.21,5596.22,5598.42,5595.82,5598.42,1301016,130102584.0,1310],[20240801,5598.42,5598.64,5599.9,5598.42,5599.09,1745969,174597840.0,1311],[20240801,5599.09,5598.97,5603.02,5598.97,5603.02,2006756,200676656.0,1312],[20240801,5603.02,5603.0,5608.65,5603.0,5608.65,3026733,302674208.0,1313],[20240801,5608.65,5608.57,5610.08,5606.71,5608.11,2559642,255965168.0,1314],[20240801,5608.11,5608.39,5608.71,5605.99,5606.37,2068102,206811120.0,1315],[20240801,5606.37,5606.25,5610.9,5606.25,5608.74,2452141,245215216.0,1316],[20240801,5608.74,5608.82,5609.52,5607.56,5609.34,1764290,176429952.0,1317],[20240801,5609.34,5609.41,5611.77,5609.41,5610.84,1933561,193357056.0,1318],[20240801,5610.84,5610.37,5610.86,5606.34,5606.94,1792840,179285136.0,1319],[20240801,5606.94,5606.99,5608.77,5606.99,5608.77,1071505,107151736.0,1320],[20240801,5608.77,5607.42,5607.42,5604.7,5604.97,1297487,129749656.0,1321],[20240801,5604.97,5604.78,5605.39,5603.59,5604.57,1114594,111460152.0,1322],[20240801,5604.57,5603.94,5604.94,5600.68,5600.68,1341204,134121256.0,1323],[20240801,5600.68,5600.51,5600.64,5598.29,5598.9,1033800,103381112.0,1324],[20240801,5598.9,5598.7,5602.42,5598.7,5602.27,1031100,103110976.0,1325],[20240801,5602.27,5602.07,5610.31,5602.07,5610.23,1487758,148776944.0,1326],[20240801,5610.23,5610.59,5611.35,5607.38,5607.57,1418547,141855664.0,1327],[20240801,5607.57,5607.41,5607.41,5599.0,5599.66,1755791,175580240.0,1328],[20240801,5599.66,5599.17,5600.76,5599.04,5600.68,859742,85975208.0,1329],[20240801,5600.68,5600.89,5601.56,5600.34,5600.5,868785,86879624.0,1330],[20240801,5600.5,5600.44,5603.25,5600.44,5603.25,1064870,106487832.0,1331],[20240801,5603.25,5603.16,5604.66,5602.83,5604.66,1739988,173999984.0,1332],[20240801,5604.66,5604.61,5604.61,5602.29,5602.9,1254726,125473632.0,1333],[20240801,5602.9,5602.86,5602.92,5600.54,5601.05,1075406,107541584.0,1334],[20240801,5601.05,5600.59,5601.05,5599.66,5599.81,861369,86137984.0,1335],[20240801,5599.81,5600.23,5603.41,5600.23,5603.41,1090337,109034608.0,1336],[20240801,5603.41,5603.36,5605.23,5603.35,5604.72,1062493,106250424.0,1337],[20240801,5604.72,5604.91,5606.15,5603.96,5604.02,1368174,136818224.0,1338],[20240801,5604.02,5603.77,5604.55,5603.16,5603.61,1397680,139769168.0,1339],[20240801,5603.61,5603.45,5604.0,5602.54,5603.22,1149070,114908128.0,1340],[20240801,5603.22,5602.49,5602.76,5601.37,5601.69,1131004,113101528.0,1341],[20240801,5601.69,5602.02,5604.24,5602.02,5604.24,1383913,138392320.0,1342],[20240801,5604.24,5604.08,5605.66,5604.08,5605.66,994934,99494232.0,1343],[20240801,5605.66,5605.45,5608.79,5605.45,5608.79,1514793,151480288.0,1344],[20240801,5608.79,5608.46,5609.08,5607.94,5608.12,1615517,161552576.0,1345],[20240801,5608.12,5608.17,5609.05,5606.52,5606.57,1376351,137636160.0,1346],[20240801,5606.57,5606.09,5606.22,5601.34,5601.83,1664683,166469424.0,1347],[20240801,5601.83,5601.2,5604.55,5601.2,5604.13,965356,96536584.0,1348],[20240801,5604.13,5604.08,5605.49,5604.08,5604.87,773567,77357520.0,1349],[20240801,5604.87,5604.26,5605.76,5604.26,5605.01,862594,86260480.0,1350],[20240801,5605.01,5605.03,5605.51,5603.5,5603.63,1061677,106168848.0,1351],[20240801,5603.63,5603.17,5606.12,5603.17,5605.48,717745,71775608.0,1352],[20240801,5605.48,5605.6,5606.14,5605.27,5605.76,826286,82629576.0,1353],[20240801,5605.76,5605.8,5606.75,5605.8,5605.95,846161,84617200.0,1354],[20240801,5605.95,5606.17,5606.97,5605.97,5606.47,821020,82102864.0,1355],[20240801,5606.47,5606.28,5606.8,5605.34,5605.34,1033400,103340880.0,1356],[20240801,5605.34,5605.17,5605.39,5601.67,5601.67,1474691,147470208.0,1357],[20240801,5601.67,5601.73,5602.1,5600.28,5600.28,1061622,106163184.0,1358],[20240801,5600.28,5600.61,5601.16,5600.35,5600.59,915320,91532752.0,1359],[20240801,5600.59,5600.77,5605.79,5600.44,5605.79,1373042,137305200.0,1400],[20240801,5605.79,5605.62,5606.31,5605.47,5605.88,983355,98336576.0,1401],[20240801,5605.88,5605.53,5606.31,5602.97,5602.97,999013,99902216.0,1402],[20240801,5602.97,5602.56,5603.3,5602.23,5602.47,737595,73760488.0,1403],[20240801,5602.47,5602.14,5602.22,5599.23,5599.39,1225814,122582280.0,1404],[20240801,5599.39,5599.12,5599.12,5593.22,5593.22,1788472,178848256.0,1405],[20240801,5593.22,5592.84,5593.99,5592.84,5593.59,980239,98024872.0,1406],[20240801,5593.59,5593.59,5594.01,5592.75,5592.75,870656,87066680.0,1407],[20240801,5592.75,5593.56,5593.87,5592.71,5593.7,912659,91266936.0,1408],[20240801,5593.7,5593.36,5593.72,5592.69,5592.92,745360,74537080.0,1409],[20240801,5592.92,5592.44,5593.13,5591.73,5592.0,814739,81474760.0,1410],[20240801,5592.0,5591.76,5592.03,5590.36,5590.36,1135446,113545712.0,1411],[20240801,5590.36,5590.64,5591.34,5589.78,5589.93,986435,98644632.0,1412],[20240801,5589.93,5589.77,5590.03,5588.41,5588.41,1040568,104057904.0,1413],[20240801,5588.41,5588.36,5588.58,5587.26,5588.06,1155520,115552968.0,1414],[20240801,5588.06,5588.04,5589.15,5587.94,5588.6,860067,86007768.0,1415],[20240801,5588.6,5588.81,5590.2,5588.76,5589.71,1199448,119945808.0,1416],[20240801,5589.71,5589.65,5590.11,5587.02,5587.58,1152828,115283656.0,1417],[20240801,5587.58,5587.3,5588.24,5587.1,5587.81,797832,79784176.0,1418],[20240801,5587.81,5587.72,5589.02,5587.5,5588.42,1041957,104196496.0,1419],[20240801,5588.42,5588.18,5589.17,5588.08,5589.17,968562,96857088.0,1420],[20240801,5589.17,5588.75,5589.01,5587.88,5588.06,1089377,108938712.0,1421],[20240801,5588.06,5588.46,5590.53,5588.46,5590.43,991082,99109088.0,1422],[20240801,5590.43,5590.17,5590.97,5589.59,5590.31,871452,87146232.0,1423],[20240801,5590.31,5590.1,5591.49,5589.8,5590.22,812027,81203520.0,1424],[20240801,5590.22,5589.61,5589.98,5589.4,5589.6,747771,74778160.0,1425],[20240801,5589.6,5589.07,5589.33,5586.92,5587.26,1157748,115775784.0,1426],[20240801,5587.26,5587.03,5590.15,5587.03,5588.57,1124481,112449112.0,1427],[20240801,5588.57,5588.4,5588.4,5585.31,5585.67,1107965,110797376.0,1428],[20240801,5585.67,5585.18,5586.13,5585.18,5585.6,821279,82129040.0,1429],[20240801,5585.6,5585.63,5585.63,5584.73,5585.43,955005,95501368.0,1430],[20240801,5585.43,5584.89,5587.84,5584.89,5587.53,1125551,112556016.0,1431],[20240801,5587.53,5587.51,5591.67,5587.02,5591.67,1389768,138977904.0,1432],[20240801,5591.67,5592.18,5592.86,5590.69,5590.93,1464082,146409312.0,1433],[20240801,5590.93,5590.26,5590.26,5587.82,5588.05,1156869,115687872.0,1434],[20240801,5588.05,5588.23,5588.23,5586.81,5586.89,913331,91334048.0,1435],[20240801,5586.89,5586.96,5587.81,5586.96,5587.69,789962,78997248.0,1436],[20240801,5587.69,5587.77,5587.89,5585.91,5585.91,1259989,125999920.0,1437],[20240801,5585.91,5585.95,5586.9,5585.95,5586.01,1101830,110184008.0,1438],[20240801,5586.01,5586.02,5586.5,5585.7,5586.32,1132250,113225936.0,1439],[20240801,5586.32,5586.14,5586.73,5585.84,5586.42,1040803,104081176.0,1440],[20240801,5586.42,5586.08,5586.81,5584.01,5584.46,1518362,151837296.0,1441],[20240801,5584.46,5584.02,5584.78,5582.74,5583.55,1569991,157000016.0,1442],[20240801,5583.55,5582.95,5583.12,5582.19,5583.12,1734219,173422736.0,1443],[20240801,5583.12,5582.75,5582.91,5580.81,5580.99,1397487,139749472.0,1444],[20240801,5580.99,5581.03,5581.55,5580.7,5581.2,1523133,152314192.0,1445],[20240801,5581.2,5580.42,5582.23,5580.42,5581.19,1585924,158593296.0,1446],[20240801,5581.19,5581.91,5583.46,5580.28,5582.64,1786645,178665440.0,1447],[20240801,5582.64,5582.43,5583.2,5581.93,5583.08,1537536,153754576.0,1448],[20240801,5583.08,5583.18,5585.15,5582.99,5584.97,1650240,165024880.0,1449],[20240801,5584.97,5584.86,5584.89,5584.04,5584.3,1721159,172116896.0,1450],[20240801,5584.3,5584.28,5584.58,5583.11,5583.65,1549278,154928832.0,1451],[20240801,5583.65,5583.18,5583.73,5582.87,5583.23,1932389,193239888.0,1452],[20240801,5583.23,5582.7,5583.93,5582.7,5583.55,1954499,195450752.0,1453],[20240801,5583.55,5583.19,5584.13,5582.67,5583.71,2076363,207637200.0,1454],[20240801,5583.71,5583.86,5584.24,5583.16,5583.16,2392729,239273936.0,1455],[20240801,5583.16,5582.93,5583.65,5582.68,5583.14,2506702,250671168.0,1456],[20240801,5583.14,5583.15,5584.63,5583.13,5583.79,2732099,273210880.0,1457],[20240801,5583.79,5584.44,5584.44,5584.44,5584.44,96943,9694390.0,1458],[20240801,5584.44,5584.44,5584.44,5584.44,5584.44,0,0.0,1459],[20240801,5584.44,5581.14,5581.14,5581.14,5581.14,5048520,504852064.0,1500],[20240802,5581.14,5528.94,5533.83,5519.91,5531.44,18181301,1818131456.0,931],[20240802,5531.44,5532.27,5538.43,5529.58,5538.43,5937865,593787392.0,932],[20240802,5538.43,5539.67,5550.7,5539.67,5545.89,5728520,572853248.0,933],[20240802,5545.89,5545.88,5545.88,5540.39,5543.23,4502275,450228384.0,934],[20240802,5543.23,5544.14,5553.88,5544.14,5553.0,4505209,450521888.0,935],[20240802,5553.0,5552.64,5553.06,5550.44,5552.29,5320563,532057376.0,936],[20240802,5552.29,5551.31,5556.94,5550.91,5556.64,4515909,451591808.0,937],[20240802,5556.64,5556.65,5556.9,5554.98,5556.9,3772051,377205920.0,938],[20240802,5556.9,5557.43,5564.97,5557.43,5564.97,4012811,401282368.0,939],[20240802,5564.97,5564.79,5566.92,5563.0,5566.92,4206335,420634592.0,940],[20240802,5566.92,5566.3,5572.44,5566.17,5572.44,3395861,339586848.0,941],[20240802,5572.44,5571.51,5571.81,5563.03,5565.99,3670077,367008736.0,942],[20240802,5565.99,5565.01,5565.92,5559.99,5560.21,3913677,391368672.0,943],[20240802,5560.21,5559.4,5569.05,5559.4,5567.58,3719305,371931648.0,944],[20240802,5567.58,5568.28,5575.21,5568.28,5574.75,2886881,288689216.0,945],[20240802,5574.75,5575.05,5586.37,5575.05,5586.29,3687033,368704448.0,946],[20240802,5586.29,5586.45,5593.86,5586.45,5593.86,3312764,331277184.0,947],[20240802,5593.86,5594.74,5595.57,5593.01,5593.01,3273093,327310400.0,948],[20240802,5593.01,5593.86,5593.86,5588.88,5590.28,2870518,287052832.0,949],[20240802,5590.28,5589.56,5589.94,5587.38,5589.18,2609080,260908912.0,950],[20240802,5589.18,5588.88,5593.16,5588.88,5590.36,3443796,344380608.0,951],[20240802,5590.36,5590.04,5590.04,5584.82,5584.82,2714248,271425696.0,952],[20240802,5584.82,5585.01,5594.37,5585.01,5594.37,3427966,342797632.0,953],[20240802,5594.37,5594.9,5595.43,5592.94,5593.13,3371442,337145344.0,954],[20240802,5593.13,5593.23,5593.9,5589.64,5589.86,2531045,253105312.0,955],[20240802,5589.86,5589.74,5589.74,5585.03,5587.22,2807784,280779456.0,956],[20240802,5587.22,5587.94,5587.94,5585.69,5585.72,2044811,204481984.0,957],[20240802,5585.72,5586.18,5586.83,5584.89,5586.37,2052054,205206496.0,958],[20240802,5586.37,5586.89,5589.1,5586.89,5588.85,1798983,179899072.0,959],[20240802,5588.85,5589.1,5589.1,5583.72,5583.72,3128568,312857888.0,1000],[20240802,5583.72,5584.21,5584.21,5576.48,5576.88,3141485,314149472.0,1001],[20240802,5576.88,5576.43,5577.79,5569.74,5569.74,3393494,339350080.0,1002],[20240802,5569.74,5569.88,5573.65,5569.45,5572.72,3586177,358618720.0,1003],[20240802,5572.72,5572.36,5572.5,5571.05,5571.39,2415047,241505936.0,1004],[20240802,5571.39,5571.38,5574.07,5571.38,5573.72,2157437,215744784.0,1005],[20240802,5573.72,5573.12,5573.14,5569.24,5571.52,2234387,223439664.0,1006],[20240802,5571.52,5572.0,5572.34,5568.1,5568.1,1919474,191948384.0,1007],[20240802,5568.1,5568.0,5569.32,5567.77,5569.32,2031034,203104208.0,1008],[20240802,5569.32,5569.81,5572.75,5569.81,5572.75,2204824,220483296.0,1009],[20240802,5572.75,5572.81,5574.33,5571.53,5572.45,2424735,242474512.0,1010],[20240802,5572.45,5572.42,5572.97,5569.93,5569.93,2113215,211322576.0,1011],[20240802,5569.93,5570.21,5574.73,5570.21,5574.73,1948854,194885984.0,1012],[20240802,5574.73,5574.78,5575.76,5573.4,5573.81,1833277,183328560.0,1013],[20240802,5573.81,5573.55,5574.13,5572.38,5572.38,1702546,170255328.0,1014],[20240802,5572.38,5572.55,5572.55,5568.75,5569.21,2114228,211423712.0,1015],[20240802,5569.21,5568.69,5569.65,5566.49,5567.53,2360344,236035488.0,1016],[20240802,5567.53,5567.75,5567.75,5562.92,5564.03,2264322,226433200.0,1017],[20240802,5564.03,5563.41,5564.11,5562.11,5562.34,2056669,205668000.0,1018],[20240802,5562.34,5562.69,5563.13,5560.29,5560.45,2248409,224841920.0,1019],[20240802,5560.45,5560.92,5560.96,5559.11,5559.11,1746169,174617808.0,1020],[20240802,5559.11,5559.05,5560.12,5557.82,5557.83,1838483,183849248.0,1021],[20240802,5557.83,5557.84,5558.38,5556.59,5556.69,1775871,177588096.0,1022],[20240802,5556.69,5557.07,5557.07,5553.93,5553.93,2028866,202887840.0,1023],[20240802,5553.93,5553.96,5554.86,5553.47,5553.67,1701026,170103632.0,1024],[20240802,5553.67,5553.6,5555.19,5553.6,5554.73,1688796,168880560.0,1025],[20240802,5554.73,5554.16,5554.16,5552.27,5552.77,1472007,147201712.0,1026],[20240802,5552.77,5552.21,5552.65,5549.8,5549.88,1701704,170171184.0,1027],[20240802,5549.88,5550.01,5550.62,5549.23,5549.79,1763949,176395856.0,1028],[20240802,5549.79,5550.23,5550.27,5548.72,5548.72,2096831,209683840.0,1029],[20240802,5548.72,5548.64,5553.92,5548.64,5553.92,2193006,219301488.0,1030],[20240802,5553.92,5556.33,5558.09,5554.41,5558.09,2062531,206253984.0,1031],[20240802,5558.09,5557.79,5559.76,5553.46,5553.46,1951345,195135456.0,1032],[20240802,5553.46,5552.99,5553.16,5548.39,5548.39,1845119,184512784.0,1033],[20240802,5548.39,5548.35,5549.66,5548.26,5548.67,1349282,134929312.0,1034],[20240802,5548.67,5548.51,5548.51,5545.07,5545.21,1685469,168547792.0,1035],[20240802,5545.21,5545.33,5549.27,5545.33,5547.72,1924206,192421520.0,1036],[20240802,5547.72,5547.64,5547.64,5545.46,5545.83,1508075,150808544.0,1037],[20240802,5545.83,5546.28,5552.22,5546.28,5551.26,1750126,175013792.0,1038],[20240802,5551.26,5550.71,5551.62,5550.49,5551.47,1078928,107893744.0,1039],[20240802,5551.47,5551.55,5551.55,5547.16,5547.66,1588581,158859296.0,1040],[20240802,5547.66,5547.54,5550.07,5547.54,5550.03,1424461,142447136.0,1041],[20240802,5550.03,5549.65,5549.96,5547.75,5548.42,1016363,101637312.0,1042],[20240802,5548.42,5548.45,5550.03,5548.17,5549.49,1087103,108711264.0,1043],[20240802,5549.49,5549.69,5552.87,5549.69,5551.8,1124316,112432616.0,1044],[20240802,5551.8,5552.04,5552.83,5547.97,5547.97,1305263,130527480.0,1045],[20240802,5547.97,5547.45,5548.81,5546.91,5548.33,1386300,138630864.0,1046],[20240802,5548.33,5548.11,5548.77,5547.31,5548.14,1039591,103959968.0,1047],[20240802,5548.14,5548.0,5548.06,5545.62,5545.9,1167429,116743720.0,1048],[20240802,5545.9,5545.86,5545.86,5543.77,5543.77,1268213,126822384.0,1049],[20240802,5543.77,5544.07,5545.81,5544.07,5545.57,1146557,114656752.0,1050],[20240802,5545.57,5545.52,5547.38,5545.52,5547.38,939863,93987400.0,1051],[20240802,5547.38,5546.93,5547.23,5544.89,5545.02,862553,86255992.0,1052],[20240802,5545.02,5545.19,5545.6,5544.49,5544.98,929579,92958624.0,1053],[20240802,5544.98,5544.4,5544.4,5541.58,5541.58,983021,98302944.0,1054],[20240802,5541.58,5541.73,5541.73,5540.12,5540.12,1114916,111492456.0,1055],[20240802,5540.12,5539.43,5539.43,5537.0,5537.24,1312729,131273880.0,1056],[20240802,5537.24,5537.13,5540.76,5537.13,5539.93,1251452,125146296.0,1057],[20240802,5539.93,5539.99,5539.99,5538.44,5538.69,906909,90691984.0,1058],[20240802,5538.69,5538.95,5540.19,5538.86,5538.95,1032901,103291064.0,1059],[20240802,5538.95,5539.47,5539.47,5536.98,5536.98,1089951,108996288.0,1100],[20240802,5536.98,5536.6,5541.46,5536.2,5541.46,1562918,156292784.0,1101],[20240802,5541.46,5543.31,5544.22,5542.5,5544.22,1165864,116587216.0,1102],[20240802,5544.22,5544.13,5546.03,5544.06,5545.94,995139,99514704.0,1103],[20240802,5545.94,5545.91,5546.65,5545.65,5545.65,704447,70445592.0,1104],[20240802,5545.65,5545.46,5545.58,5542.72,5543.17,901578,90158800.0,1105],[20240802,5543.17,5542.77,5545.53,5542.77,5545.13,760727,76073488.0,1106],[20240802,5545.13,5546.0,5546.59,5545.44,5546.08,651169,65117988.0,1107],[20240802,5546.08,5546.35,5546.76,5545.4,5545.47,778517,77852896.0,1108],[20240802,5545.47,5545.48,5546.55,5544.37,5546.55,794932,79494216.0,1109],[20240802,5546.55,5546.2,5546.23,5544.16,5544.19,807308,80731840.0,1110],[20240802,5544.19,5544.22,5545.05,5543.76,5544.17,1178508,117851872.0,1111],[20240802,5544.17,5543.88,5543.88,5542.35,5542.85,767939,76794880.0,1112],[20240802,5542.85,5543.82,5544.51,5542.97,5543.92,963673,96368320.0,1113],[20240802,5543.92,5545.02,5545.02,5543.92,5544.66,766678,76668816.0,1114],[20240802,5544.66,5544.48,5544.68,5542.47,5543.26,860262,86027040.0,1115],[20240802,5543.26,5543.1,5544.21,5542.61,5543.09,755453,75546344.0,1116],[20240802,5543.09,5544.12,5544.96,5542.28,5544.96,840042,84005144.0,1117],[20240802,5544.96,5544.87,5545.72,5543.64,5545.63,803496,80350368.0,1118],[20240802,5545.63,5545.99,5551.33,5545.99,5550.88,1217138,121714840.0,1119],[20240802,5550.88,5551.65,5553.08,5551.37,5552.64,919247,91925832.0,1120],[20240802,5552.64,5553.13,5553.44,5548.65,5548.77,969167,96917512.0,1121],[20240802,5548.77,5549.44,5549.64,5547.22,5547.22,912609,91261904.0,1122],[20240802,5547.22,5546.83,5546.83,5544.98,5545.26,706299,70630984.0,1123],[20240802,5545.26,5545.45,5546.21,5544.0,5544.29,637792,63780192.0,1124],[20240802,5544.29,5544.58,5545.94,5544.58,5544.8,654380,65438796.0,1125],[20240802,5544.8,5545.25,5545.8,5544.1,5544.2,676425,67643320.0,1126],[20240802,5544.2,5544.32,5544.32,5542.68,5544.27,1052510,105251760.0,1127],[20240802,5544.27,5543.56,5544.81,5543.37,5543.39,720197,72020720.0,1128],[20240802,5543.39,5543.08,5544.62,5542.77,5544.62,713125,71313536.0,1129],[20240802,5544.62,5544.07,5546.44,5544.07,5546.44,764946,76495696.0,1130],[20240802,5546.44,5546.99,5549.3,5546.57,5547.59,2893387,289339840.0,1301],[20240802,5547.59,5546.97,5550.43,5546.97,5547.96,1212761,121277168.0,1302],[20240802,5547.96,5547.74,5547.74,5544.04,5544.04,1327787,132779536.0,1303],[20240802,5544.04,5544.1,5544.1,5541.84,5542.39,1016223,101623272.0,1304],[20240802,5542.39,5542.26,5545.41,5542.22,5544.9,1061151,106115840.0,1305],[20240802,5544.9,5544.92,5554.11,5544.92,5547.97,1860334,186034416.0,1306],[20240802,5547.97,5547.33,5547.45,5542.23,5542.23,1308715,130872464.0,1307],[20240802,5542.23,5542.4,5542.4,5539.43,5539.43,824211,82421904.0,1308],[20240802,5539.43,5539.06,5540.52,5538.89,5539.24,861182,86119264.0,1309],[20240802,5539.24,5538.99,5539.14,5538.08,5538.23,1183500,118351280.0,1310],[20240802,5538.23,5538.17,5539.16,5537.43,5538.34,1405406,140541472.0,1311],[20240802,5538.34,5538.35,5539.99,5538.02,5539.99,1226502,122651288.0,1312],[20240802,5539.99,5539.68,5542.26,5539.67,5541.75,987185,98719352.0,1313],[20240802,5541.75,5542.37,5542.71,5539.96,5539.96,994249,99425928.0,1314],[20240802,5539.96,5539.38,5539.75,5538.6,5538.84,822296,82230416.0,1315],[20240802,5538.84,5538.32,5539.58,5537.55,5539.58,875060,87506880.0,1316],[20240802,5539.58,5539.19,5539.7,5538.14,5538.37,871397,87140680.0,1317],[20240802,5538.37,5538.38,5538.38,5536.39,5536.39,1145204,114521352.0,1318],[20240802,5536.39,5536.53,5536.76,5535.48,5536.76,1201883,120189304.0,1319],[20240802,5536.76,5536.48,5537.13,5536.12,5536.87,1098396,109840736.0,1320],[20240802,5536.87,5537.04,5538.96,5537.04,5538.91,1217306,121731328.0,1321],[20240802,5538.91,5538.54,5539.15,5537.4,5537.94,962210,96221896.0,1322],[20240802,5537.94,5537.53,5537.75,5536.62,5536.89,938397,93840816.0,1323],[20240802,5536.89,5536.59,5536.83,5535.99,5536.21,1474715,147472416.0,1324],[20240802,5536.21,5536.38,5536.69,5535.25,5535.25,1282030,128204064.0,1325],[20240802,5535.25,5535.29,5535.29,5533.03,5533.03,1460634,146064368.0,1326],[20240802,5533.03,5532.72,5533.33,5531.32,5531.32,1556690,155670048.0,1327],[20240802,5531.32,5530.49,5530.49,5526.51,5526.51,1936922,193693360.0,1328],[20240802,5526.51,5525.96,5529.45,5525.96,5528.37,2347704,234771184.0,1329],[20240802,5528.37,5528.15,5528.59,5527.26,5527.26,1120826,112083656.0,1330],[20240802,5527.26,5527.61,5529.84,5527.61,5528.4,1141760,114176976.0,1331],[20240802,5528.4,5528.71,5529.14,5526.96,5527.52,1066371,106638064.0,1332],[20240802,5527.52,5526.87,5527.11,5525.2,5525.46,1191759,119176640.0,1333],[20240802,5525.46,5525.38,5525.83,5523.29,5523.86,1346427,134643840.0,1334],[20240802,5523.86,5524.04,5525.43,5523.77,5524.49,1372466,137247664.0,1335],[20240802,5524.49,5524.31,5524.92,5523.78,5523.96,1064116,106412816.0,1336],[20240802,5523.96,5523.69,5524.6,5523.37,5523.37,1247499,124751008.0,1337],[20240802,5523.37,5523.8,5523.99,5523.02,5523.02,870379,87038936.0,1338],[20240802,5523.02,5522.98,5523.31,5522.16,5522.79,1084891,108490120.0,1339],[20240802,5522.79,5522.9,5523.12,5522.34,5522.71,932300,93231008.0,1340],[20240802,5522.71,5522.82,5527.05,5522.74,5526.28,1547334,154734336.0,1341],[20240802,5526.28,5526.1,5527.53,5525.89,5526.21,904982,90499160.0,1342],[20240802,5526.21,5525.92,5525.95,5525.13,5525.51,745721,74573120.0,1343],[20240802,5525.51,5525.5,5525.84,5524.42,5524.91,803186,80319744.0,1344],[20240802,5524.91,5524.61,5524.61,5521.4,5521.4,1372685,137269296.0,1345],[20240802,5521.4,5520.9,5521.27,5517.71,5517.71,1804131,180414016.0,1346],[20240802,5517.71,5517.85,5518.91,5517.23,5518.23,1354411,135441904.0,1347],[20240802,5518.23,5518.05,5518.51,5517.43,5518.05,1089700,108970872.0,1348],[20240802,5518.05,5518.55,5519.86,5518.37,5519.75,940287,94029664.0,1349],[20240802,5519.75,5519.72,5521.29,5519.72,5521.06,751995,75200208.0,1350],[20240802,5521.06,5520.81,5521.64,5520.35,5520.9,1102167,110217672.0,1351],[20240802,5520.9,5520.67,5523.12,5520.67,5522.88,1047489,104750008.0,1352],[20240802,5522.88,5522.93,5523.44,5522.06,5522.83,1078378,107838712.0,1353],[20240802,5522.83,5523.08,5523.17,5516.67,5516.99,2105750,210575712.0,1354],[20240802,5516.99,5516.39,5517.19,5515.82,5516.09,1557556,155756544.0,1355],[20240802,5516.09,5515.69,5515.69,5511.83,5511.86,2474853,247486160.0,1356],[20240802,5511.86,5512.53,5518.26,5512.53,5516.2,1948606,194861712.0,1357],[20240802,5516.2,5516.17,5516.17,5513.75,5514.18,1027530,102753928.0,1358],[20240802,5514.18,5514.1,5514.1,5512.81,5512.81,1449728,144973584.0,1359],[20240802,5512.81,5513.08,5516.74,5513.08,5515.08,1436117,143612640.0,1400],[20240802,5515.08,5514.9,5515.15,5513.88,5514.08,951877,95188688.0,1401],[20240802,5514.08,5514.53,5520.37,5514.53,5519.97,1435165,143517632.0,1402],[20240802,5519.97,5520.31,5521.13,5520.12,5521.09,1052519,105252704.0,1403],[20240802,5521.09,5521.21,5523.05,5520.64,5520.98,1180146,118015344.0,1404],[20240802,5520.98,5520.34,5520.78,5516.21,5516.97,1474038,147404624.0,1405],[20240802,5516.97,5517.16,5517.5,5515.35,5516.23,1184927,118493696.0,1406],[20240802,5516.23,5515.75,5516.71,5514.19,5514.19,1039269,103927736.0,1407],[20240802,5514.19,5514.12,5514.23,5513.22,5513.27,1148499,114851032.0,1408],[20240802,5513.27,5513.13,5513.21,5510.83,5511.37,1287034,128704448.0,1409],[20240802,5511.37,5511.87,5513.14,5510.0,5510.25,1081375,108138544.0,1410],[20240802,5510.25,5509.91,5510.72,5509.09,5509.21,1201339,120135008.0,1411],[20240802,5509.21,5508.82,5509.44,5508.0,5508.0,1355804,135581312.0,1412],[20240802,5508.0,5507.93,5508.44,5505.65,5505.65,1493706,149371632.0,1413],[20240802,5505.65,5505.85,5505.85,5502.6,5503.25,2007181,200719184.0,1414],[20240802,5503.25,5502.73,5502.73,5501.01,5501.01,1987376,198738656.0,1415],[20240802,5501.01,5500.94,5501.26,5498.46,5498.46,2234942,223495056.0,1416],[20240802,5498.46,5498.65,5502.0,5498.04,5501.77,1864946,186495392.0,1417],[20240802,5501.77,5502.12,5504.92,5501.46,5504.86,1462571,146258016.0,1418],[20240802,5504.86,5504.98,5505.88,5503.91,5504.64,1332259,133226728.0,1419],[20240802,5504.64,5504.76,5505.56,5504.33,5504.46,853436,85344752.0,1420],[20240802,5504.46,5504.56,5510.51,5504.56,5510.51,1593289,159330048.0,1421],[20240802,5510.51,5510.46,5511.27,5510.46,5510.82,1095422,109543536.0,1422],[20240802,5510.82,5511.11,5511.11,5506.28,5506.87,1180527,118053608.0,1423],[20240802,5506.87,5506.65,5507.42,5504.77,5505.14,1078176,107818672.0,1424],[20240802,5505.14,5505.3,5506.23,5504.67,5504.92,977168,97717848.0,1425],[20240802,5504.92,5505.69,5506.23,5504.81,5506.23,1110363,111037712.0,1426],[20240802,5506.23,5506.26,5507.29,5506.15,5506.8,902929,90294048.0,1427],[20240802,5506.8,5506.6,5511.12,5506.32,5511.0,1348185,134819376.0,1428],[20240802,5511.0,5510.89,5512.06,5510.24,5511.42,909505,90951712.0,1429],[20240802,5511.42,5511.41,5513.44,5511.41,5512.18,901532,90154408.0,1430],[20240802,5512.18,5511.99,5517.43,5511.99,5517.43,1521984,152199360.0,1431],[20240802,5517.43,5516.84,5519.2,5515.86,5516.16,1408138,140814784.0,1432],[20240802,5516.16,5516.17,5516.69,5514.16,5515.48,1102042,110205216.0,1433],[20240802,5515.48,5515.62,5515.62,5510.72,5510.96,1334605,133461480.0,1434],[20240802,5510.96,5511.23,5511.76,5510.28,5510.28,1108186,110819336.0,1435],[20240802,5510.28,5510.54,5510.86,5508.87,5508.91,1186484,118649408.0,1436],[20240802,5508.91,5509.03,5509.93,5508.29,5508.29,1150689,115069936.0,1437],[20240802,5508.29,5508.64,5508.91,5507.17,5507.3,1146896,114690672.0,1438],[20240802,5507.3,5507.29,5507.79,5506.59,5507.3,1071964,107197720.0,1439],[20240802,5507.3,5507.24,5507.31,5506.3,5506.81,1144946,114495456.0,1440],[20240802,5506.81,5507.29,5508.88,5505.56,5505.63,1441743,144175120.0,1441],[20240802,5505.63,5505.18,5505.49,5501.81,5501.81,2035111,203512048.0,1442],[20240802,5501.81,5501.75,5502.47,5500.6,5500.6,1935026,193503696.0,1443],[20240802,5500.6,5500.42,5500.42,5499.41,5499.75,1931356,193136592.0,1444],[20240802,5499.75,5499.14,5500.32,5497.35,5500.32,2172048,217206032.0,1445],[20240802,5500.32,5500.36,5507.46,5500.36,5506.15,2338961,233897040.0,1446],[20240802,5506.15,5505.45,5507.34,5505.45,5506.15,1421982,142199200.0,1447],[20240802,5506.15,5505.91,5511.38,5505.91,5511.38,1609069,160907936.0,1448],[20240802,5511.38,5511.04,5512.54,5510.23,5511.82,1470675,147068400.0,1449],[20240802,5511.82,5512.24,5513.14,5511.49,5512.54,1424944,142495440.0,1450],[20240802,5512.54,5511.89,5512.97,5511.39,5512.97,1532759,153276848.0,1451],[20240802,5512.97,5512.46,5514.21,5512.46,5513.12,1719211,171922336.0,1452],[20240802,5513.12,5512.02,5513.4,5511.72,5512.48,1846733,184674400.0,1453],[20240802,5512.48,5513.21,5513.21,5510.27,5510.74,2108275,210828496.0,1454],[20240802,5510.74,5510.04,5510.04,5507.88,5509.23,2234366,223437728.0,1455],[20240802,5509.23,5507.81,5508.84,5507.11,5507.91,2411590,241159968.0,1456],[20240802,5507.91,5507.61,5508.35,5506.71,5507.42,2208769,220877904.0,1457],[20240802,5507.42,5507.44,5507.44,5507.44,5507.44,59654,5965413.0,1458],[20240802,5507.44,5507.44,5507.44,5507.44,5507.44,0,0.0,1459],[20240802,5507.44,5503.14,5503.14,5503.14,5503.14,4425046,442504640.0,1500],[20240805,5503.14,5436.91,5460.34,5429.37,5460.34,24243110,2424312064.0,931],[20240805,5460.34,5463.02,5466.64,5461.93,5464.62,8059357,805936640.0,932],[20240805,5464.62,5462.46,5475.8,5462.46,5475.48,6682729,668273920.0,933],[20240805,5475.48,5475.79,5481.15,5474.86,5481.15,6864324,686433472.0,934],[20240805,5481.15,5481.12,5489.4,5481.12,5489.4,6210468,621047680.0,935],[20240805,5489.4,5489.63,5505.72,5489.63,5504.95,6650135,665014528.0,936],[20240805,5504.95,5506.84,5513.85,5504.3,5513.61,5668614,566862272.0,937],[20240805,5513.61,5514.03,5515.29,5511.09,5513.59,5431303,543131264.0,938],[20240805,5513.59,5514.17,5514.57,5509.68,5512.54,5886359,588637056.0,939],[20240805,5512.54,5515.71,5525.22,5515.71,5525.22,6351351,635136064.0,940],[20240805,5525.22,5524.0,5526.46,5521.81,5525.71,5216551,521656224.0,941],[20240805,5525.71,5526.78,5526.78,5522.32,5523.68,4574185,457419552.0,942],[20240805,5523.68,5524.7,5532.57,5524.7,5532.27,5460659,546066816.0,943],[20240805,5532.27,5532.39,5535.04,5528.69,5530.82,4314716,431472480.0,944],[20240805,5530.82,5531.24,5531.69,5522.88,5522.88,4295660,429567200.0,945],[20240805,5522.88,5523.16,5527.65,5522.09,5524.37,4132325,413233344.0,946],[20240805,5524.37,5523.35,5528.49,5523.35,5528.49,3879580,387959104.0,947],[20240805,5528.49,5530.89,5538.84,5530.89,5538.84,4726750,472675968.0,948],[20240805,5538.84,5539.36,5541.66,5531.21,5531.21,4953020,495302816.0,949],[20240805,5531.21,5530.1,5530.1,5521.71,5524.77,4348214,434822176.0,950],[20240805,5524.77,5525.47,5527.69,5518.06,5518.3,4245286,424529568.0,951],[20240805,5518.3,5517.83,5517.83,5513.32,5515.02,5165067,516507840.0,952],[20240805,5515.02,5515.83,5517.96,5512.03,5512.03,3676823,367683360.0,953],[20240805,5512.03,5512.21,5512.21,5505.23,5506.09,3699984,369999392.0,954],[20240805,5506.09,5505.8,5505.8,5499.53,5500.0,3454818,345482848.0,955],[20240805,5500.0,5499.55,5499.55,5490.54,5490.55,3618065,361807392.0,956],[20240805,5490.55,5490.18,5495.01,5490.18,5493.71,2911946,291195648.0,957],[20240805,5493.71,5492.74,5492.74,5485.75,5486.21,3238875,323888544.0,958],[20240805,5486.21,5486.03,5486.32,5483.87,5484.14,2743924,274393536.0,959],[20240805,5484.14,5483.81,5485.96,5482.67,5483.53,2419878,241988768.0,1000],[20240805,5483.53,5483.72,5483.72,5477.81,5477.81,3303538,330354880.0,1001],[20240805,5477.81,5477.73,5477.73,5469.31,5469.31,3894307,389431776.0,1002],[20240805,5469.31,5469.4,5469.65,5464.56,5464.56,3667302,366731232.0,1003],[20240805,5464.56,5463.8,5463.8,5459.88,5461.74,4104599,410460992.0,1004],[20240805,5461.74,5462.03,5464.93,5461.7,5462.7,3924860,392486944.0,1005],[20240805,5462.7,5462.8,5462.9,5461.18,5462.17,3215563,321557280.0,1006],[20240805,5462.17,5461.69,5475.41,5461.69,5471.4,3990207,399021920.0,1007],[20240805,5471.4,5471.3,5471.3,5465.0,5467.16,2785070,278507936.0,1008],[20240805,5467.16,5466.67,5467.37,5464.45,5464.6,2308330,230834096.0,1009],[20240805,5464.6,5464.91,5465.93,5461.95,5462.43,2257258,225726912.0,1010],[20240805,5462.43,5462.37,5462.58,5458.33,5458.33,2445814,244582608.0,1011],[20240805,5458.33,5458.52,5458.52,5454.44,5457.28,3339539,333954848.0,1012],[20240805,5457.28,5456.46,5456.56,5454.07,5454.72,2565452,256546272.0,1013],[20240805,5454.72,5454.14,5454.8,5453.33,5454.11,2008134,200814240.0,1014],[20240805,5454.11,5453.84,5454.14,5452.53,5453.25,1951924,195193408.0,1015],[20240805,5453.25,5452.86,5457.78,5452.86,5457.78,2462258,246226912.0,1016],[20240805,5457.78,5457.46,5460.42,5457.46,5460.06,1820471,182048128.0,1017],[20240805,5460.06,5460.66,5463.68,5460.66,5461.76,2151737,215174688.0,1018],[20240805,5461.76,5462.23,5465.48,5462.23,5465.36,1748711,174871952.0,1019],[20240805,5465.36,5465.08,5465.2,5461.85,5464.5,1994267,199427552.0,1020],[20240805,5464.5,5464.4,5465.96,5462.58,5465.96,1850125,185013472.0,1021],[20240805,5465.96,5466.23,5467.41,5465.82,5466.4,1538095,153810528.0,1022],[20240805,5466.4,5466.79,5466.79,5463.65,5466.19,1590116,159012656.0,1023],[20240805,5466.19,5467.0,5474.6,5467.0,5474.53,1854181,185419040.0,1024],[20240805,5474.53,5473.93,5473.93,5470.47,5470.47,1727697,172770672.0,1025],[20240805,5470.47,5470.38,5471.29,5468.36,5469.95,1452042,145205152.0,1026],[20240805,5469.95,5469.55,5471.77,5468.92,5471.77,1351290,135129904.0,1027],[20240805,5471.77,5471.16,5478.55,5470.74,5477.82,1812868,181287904.0,1028],[20240805,5477.82,5477.52,5477.52,5472.31,5472.69,1533031,153304176.0,1029],[20240805,5472.69,5472.63,5472.76,5471.47,5471.73,1213642,121365296.0,1030],[20240805,5471.73,5471.24,5471.24,5468.01,5468.1,1442372,144238080.0,1031],[20240805,5468.1,5468.15,5468.15,5465.94,5466.76,1567608,156761744.0,1032],[20240805,5466.76,5466.73,5467.61,5464.93,5467.61,1702911,170292288.0,1033],[20240805,5467.61,5468.24,5470.32,5467.63,5467.63,1512033,151204224.0,1034],[20240805,5467.63,5467.64,5467.64,5463.71,5463.71,1372233,137224480.0,1035],[20240805,5463.71,5463.99,5468.41,5463.55,5467.99,1712950,171296016.0,1036],[20240805,5467.99,5467.69,5467.69,5464.26,5464.26,1239623,123963080.0,1037],[20240805,5464.26,5464.68,5464.86,5463.23,5463.34,1508606,150861488.0,1038],[20240805,5463.34,5463.18,5465.42,5462.37,5465.41,1291086,129109328.0,1039],[20240805,5465.41,5464.88,5465.1,5462.52,5462.52,1280964,128097312.0,1040],[20240805,5462.52,5463.0,5463.53,5462.32,5463.02,1515923,151593232.0,1041],[20240805,5463.02,5462.97,5466.39,5462.94,5466.39,1333922,133393384.0,1042],[20240805,5466.39,5465.91,5468.12,5465.91,5468.02,1134886,113489680.0,1043],[20240805,5468.02,5468.32,5468.47,5465.86,5466.56,1290089,129010096.0,1044],[20240805,5466.56,5466.66,5469.22,5465.99,5468.59,1520056,152006624.0,1045],[20240805,5468.59,5468.42,5473.24,5468.27,5472.11,1367059,136707072.0,1046],[20240805,5472.11,5472.06,5472.37,5469.1,5469.28,1418247,141826016.0,1047],[20240805,5469.28,5470.04,5472.24,5470.04,5470.97,1154160,115417024.0,1048],[20240805,5470.97,5471.51,5472.24,5471.2,5471.82,1137215,113722352.0,1049],[20240805,5471.82,5471.66,5472.98,5471.66,5472.42,1140967,114097848.0,1050],[20240805,5472.42,5472.68,5475.95,5471.51,5475.84,1301064,130107392.0,1051],[20240805,5475.84,5475.9,5478.14,5475.9,5477.99,1009092,100910248.0,1052],[20240805,5477.99,5478.25,5478.25,5476.0,5476.92,1130953,113096256.0,1053],[20240805,5476.92,5477.27,5480.08,5476.96,5478.73,1210367,121037656.0,1054],[20240805,5478.73,5478.78,5478.78,5471.08,5471.83,1617171,161718096.0,1055],[20240805,5471.83,5471.7,5476.61,5470.37,5476.44,1236687,123669840.0,1056],[20240805,5476.44,5476.93,5477.4,5475.17,5475.98,969113,96912464.0,1057],[20240805,5475.98,5475.49,5475.67,5469.1,5469.96,1721828,172183744.0,1058],[20240805,5469.96,5469.2,5469.2,5466.66,5467.19,953926,95393696.0,1059],[20240805,5467.19,5466.7,5470.81,5466.7,5470.81,1062369,106238032.0,1100],[20240805,5470.81,5471.37,5478.03,5471.23,5475.82,2058710,205871920.0,1101],[20240805,5475.82,5475.68,5477.75,5475.68,5477.75,1086620,108662712.0,1102],[20240805,5477.75,5477.47,5477.47,5474.3,5474.45,1049977,104998384.0,1103],[20240805,5474.45,5474.74,5474.74,5472.96,5473.69,890258,89026608.0,1104],[20240805,5473.69,5473.57,5473.6,5472.17,5472.17,885559,88556976.0,1105],[20240805,5472.17,5471.7,5471.82,5470.57,5471.26,896086,89609496.0,1106],[20240805,5471.26,5471.65,5471.65,5467.6,5467.6,902815,90282552.0,1107],[20240805,5467.6,5467.87,5468.76,5465.31,5468.76,1317910,131792064.0,1108],[20240805,5468.76,5468.12,5470.52,5467.88,5470.36,842034,84204192.0,1109],[20240805,5470.36,5470.17,5475.02,5470.17,5475.02,1001085,100109528.0,1110],[20240805,5475.02,5475.19,5484.52,5475.19,5484.52,1580761,158077296.0,1111],[20240805,5484.52,5484.9,5491.17,5484.84,5491.17,1278438,127844824.0,1112],[20240805,5491.17,5491.53,5497.79,5491.53,5496.6,1913687,191369632.0,1113],[20240805,5496.6,5496.71,5496.71,5490.25,5490.25,1237330,123734024.0,1114],[20240805,5490.25,5489.64,5490.65,5488.48,5488.48,1022314,102232360.0,1115],[20240805,5488.48,5487.74,5491.62,5487.21,5491.0,991969,99197960.0,1116],[20240805,5491.0,5491.32,5492.02,5489.88,5491.09,959479,95949016.0,1117],[20240805,5491.09,5491.71,5491.9,5489.57,5489.57,910467,91047640.0,1118],[20240805,5489.57,5489.86,5490.93,5488.73,5490.93,788388,78839752.0,1119],[20240805,5490.93,5491.11,5496.61,5490.11,5496.61,1371862,137187200.0,1120],[20240805,5496.61,5496.53,5505.91,5496.53,5502.72,2229212,222922112.0,1121],[20240805,5502.72,5502.59,5502.59,5498.19,5499.15,1260860,126087088.0,1122],[20240805,5499.15,5499.39,5503.3,5498.86,5502.18,1325681,132569208.0,1123],[20240805,5502.18,5501.94,5501.94,5495.35,5495.58,1018748,101875688.0,1124],[20240805,5495.58,5496.03,5499.27,5494.95,5499.27,1106790,110680064.0,1125],[20240805,5499.27,5498.75,5499.84,5498.75,5499.84,1129759,112976816.0,1126],[20240805,5499.84,5500.44,5501.89,5498.59,5498.59,1313639,131364792.0,1127],[20240805,5498.59,5498.28,5498.28,5496.33,5496.4,879560,87956968.0,1128],[20240805,5496.4,5496.65,5496.65,5494.74,5496.28,824454,82446648.0,1129],[20240805,5496.28,5496.26,5496.78,5495.61,5496.15,990872,99088384.0,1130],[20240805,5496.15,5495.55,5496.5,5473.45,5473.45,7166526,716653504.0,1301],[20240805,5473.45,5473.4,5475.54,5469.51,5469.61,2269372,226938112.0,1302],[20240805,5469.61,5469.95,5474.27,5469.95,5473.31,1795593,179560192.0,1303],[20240805,5473.31,5474.34,5486.32,5473.41,5483.35,1886244,188625456.0,1304],[20240805,5483.35,5483.03,5483.03,5475.15,5475.15,1438047,143805456.0,1305],[20240805,5475.15,5473.9,5473.9,5469.34,5469.36,1527085,152709488.0,1306],[20240805,5469.36,5469.59,5469.65,5461.92,5461.92,1846225,184623792.0,1307],[20240805,5461.92,5462.03,5462.03,5457.7,5458.97,2029138,202914752.0,1308],[20240805,5458.97,5459.31,5461.83,5457.5,5457.5,1595980,159599088.0,1309],[20240805,5457.5,5457.26,5457.26,5453.96,5453.96,1627106,162711664.0,1310],[20240805,5453.96,5453.91,5453.91,5451.3,5451.3,1843435,184344400.0,1311],[20240805,5451.3,5451.44,5451.66,5449.16,5449.47,1703625,170363696.0,1312],[20240805,5449.47,5451.27,5451.72,5447.57,5448.07,1907757,190776896.0,1313],[20240805,5448.07,5447.48,5451.09,5446.71,5450.01,1590202,159021040.0,1314],[20240805,5450.01,5450.12,5450.31,5447.96,5447.96,1433708,143371824.0,1315],[20240805,5447.96,5448.14,5448.14,5443.95,5443.95,2290435,229044720.0,1316],[20240805,5443.95,5443.53,5444.94,5443.34,5443.67,2100340,210035008.0,1317],[20240805,5443.67,5443.34,5443.74,5437.25,5437.25,2578373,257838336.0,1318],[20240805,5437.25,5436.85,5436.85,5433.66,5434.05,2582817,258282624.0,1319],[20240805,5434.05,5433.94,5436.01,5432.69,5432.69,2309291,230929984.0,1320],[20240805,5432.69,5432.45,5432.76,5429.51,5430.16,2143590,214360048.0,1321],[20240805,5430.16,5429.83,5431.21,5427.76,5427.76,2110650,211066048.0,1322],[20240805,5427.76,5428.01,5433.9,5428.01,5433.19,2205681,220568864.0,1323],[20240805,5433.19,5432.25,5432.25,5428.58,5428.7,1655147,165515600.0,1324],[20240805,5428.7,5429.04,5430.29,5428.79,5429.71,1428363,142837312.0,1325],[20240805,5429.71,5429.85,5431.24,5428.98,5431.07,1437462,143747440.0,1326],[20240805,5431.07,5431.12,5432.29,5429.57,5430.35,1373218,137322864.0,1327],[20240805,5430.35,5430.23,5430.7,5429.64,5429.65,1336231,133624040.0,1328],[20240805,5429.65,5429.49,5430.97,5428.84,5430.75,1690384,169039632.0,1329],[20240805,5430.75,5431.01,5431.56,5428.12,5428.12,1598915,159892400.0,1330],[20240805,5428.12,5428.27,5428.8,5427.46,5428.49,1736404,173641440.0,1331],[20240805,5428.49,5428.47,5429.86,5427.0,5427.0,1463761,146376928.0,1332],[20240805,5427.0,5426.88,5427.25,5425.17,5425.17,1730245,173025632.0,1333],[20240805,5425.17,5425.22,5425.53,5421.13,5421.13,2366456,236646736.0,1334],[20240805,5421.13,5421.19,5421.19,5412.07,5412.07,3976945,397695648.0,1335],[20240805,5412.07,5412.22,5412.22,5402.79,5402.79,4519827,451983616.0,1336],[20240805,5402.79,5402.5,5402.5,5397.9,5398.69,4347727,434773504.0,1337],[20240805,5398.69,5397.6,5397.6,5392.95,5395.49,3982247,398225440.0,1338],[20240805,5395.49,5395.22,5420.53,5395.22,5420.53,4088864,408887360.0,1339],[20240805,5420.53,5422.76,5434.13,5421.26,5421.26,3095049,309505664.0,1340],[20240805,5421.26,5420.91,5433.63,5420.4,5433.63,2099200,209920768.0,1341],[20240805,5433.63,5434.7,5434.7,5427.85,5427.85,2029499,202950880.0,1342],[20240805,5427.85,5427.5,5430.92,5427.11,5427.11,1417827,141783728.0,1343],[20240805,5427.11,5426.56,5426.56,5417.78,5418.26,1724804,172481440.0,1344],[20240805,5418.26,5417.33,5425.01,5416.34,5423.36,1826530,182653856.0,1345],[20240805,5423.36,5422.47,5423.77,5419.95,5419.95,1385227,138523888.0,1346],[20240805,5419.95,5419.79,5422.97,5419.79,5421.35,1285016,128502472.0,1347],[20240805,5421.35,5422.02,5422.34,5417.46,5417.46,1383152,138316240.0,1348],[20240805,5417.46,5417.17,5417.8,5413.02,5413.02,1292535,129254376.0,1349],[20240805,5413.02,5413.01,5413.01,5407.27,5407.27,1872306,187231616.0,1350],[20240805,5407.27,5407.59,5410.59,5406.46,5407.41,1683776,168378480.0,1351],[20240805,5407.41,5407.71,5408.67,5405.23,5408.67,1468922,146892992.0,1352],[20240805,5408.67,5409.04,5409.04,5405.56,5405.73,1258332,125834264.0,1353],[20240805,5405.73,5405.78,5405.78,5398.79,5399.06,2127912,212792272.0,1354],[20240805,5399.06,5402.48,5418.29,5402.48,5417.79,3222012,322202080.0,1355],[20240805,5417.79,5417.7,5418.57,5413.29,5416.26,1469844,146985504.0,1356],[20240805,5416.26,5416.62,5416.62,5411.93,5413.07,1492208,149222032.0,1357],[20240805,5413.07,5410.83,5410.83,5396.19,5396.27,3083651,308366112.0,1358],[20240805,5396.27,5395.65,5397.54,5394.23,5394.65,2213162,221317264.0,1359],[20240805,5394.65,5394.58,5398.08,5394.2,5394.2,1982916,198292640.0,1400],[20240805,5394.2,5394.1,5395.41,5391.7,5394.8,2217930,221794208.0,1401],[20240805,5394.8,5395.51,5398.59,5394.51,5395.89,1893569,189358048.0,1402],[20240805,5395.89,5395.79,5405.71,5395.79,5405.71,1827493,182750272.0,1403],[20240805,5405.71,5404.38,5408.32,5403.63,5408.01,1371839,137185040.0,1404],[20240805,5408.01,5408.0,5409.23,5402.68,5402.69,1603112,160312128.0,1405],[20240805,5402.69,5403.55,5413.38,5403.55,5413.38,1628211,162821840.0,1406],[20240805,5413.38,5413.23,5416.54,5412.86,5415.33,1427496,142750432.0,1407],[20240805,5415.33,5415.22,5415.29,5410.6,5410.63,1546600,154661248.0,1408],[20240805,5410.63,5411.54,5413.65,5410.12,5410.12,1211754,121176312.0,1409],[20240805,5410.12,5409.67,5409.67,5403.5,5403.5,1602595,160260800.0,1410],[20240805,5403.5,5403.99,5403.99,5396.0,5396.47,2028987,202899760.0,1411],[20240805,5396.47,5396.05,5396.05,5390.86,5392.32,2189687,218969424.0,1412],[20240805,5392.32,5392.3,5402.58,5392.3,5402.58,2191303,219131120.0,1413],[20240805,5402.58,5404.16,5405.34,5401.31,5401.31,1328073,132808512.0,1414],[20240805,5401.31,5402.35,5405.76,5402.35,5404.18,1329940,132994944.0,1415],[20240805,5404.18,5403.5,5405.76,5403.33,5404.31,1229090,122910264.0,1416],[20240805,5404.31,5405.19,5407.29,5403.81,5406.56,1308075,130808544.0,1417],[20240805,5406.56,5406.97,5415.18,5406.97,5411.84,1938914,193892288.0,1418],[20240805,5411.84,5412.95,5412.95,5408.46,5408.74,1335691,133569976.0,1419],[20240805,5408.74,5408.02,5411.26,5406.24,5411.1,1333072,133308296.0,1420],[20240805,5411.1,5411.43,5411.43,5403.71,5403.71,1220926,122093488.0,1421],[20240805,5403.71,5403.75,5403.75,5401.8,5401.8,1529462,152947280.0,1422],[20240805,5401.8,5402.04,5402.04,5398.54,5399.14,1422804,142281216.0,1423],[20240805,5399.14,5398.43,5398.45,5395.04,5395.04,1593917,159392576.0,1424],[20240805,5395.04,5395.8,5395.99,5393.68,5393.91,1372919,137292832.0,1425],[20240805,5393.91,5393.68,5394.03,5392.62,5393.15,1604769,160477760.0,1426],[20240805,5393.15,5393.02,5401.57,5392.67,5397.68,2152968,215297808.0,1427],[20240805,5397.68,5397.62,5398.07,5394.23,5394.46,1255398,125541024.0,1428],[20240805,5394.46,5394.33,5394.67,5393.39,5393.41,1125470,112548032.0,1429],[20240805,5393.41,5393.82,5395.52,5393.27,5395.23,1292173,129218376.0,1430],[20240805,5395.23,5395.54,5401.41,5395.54,5396.18,1662312,166232160.0,1431],[20240805,5396.18,5396.95,5404.04,5396.55,5404.04,1424482,142449280.0,1432],[20240805,5404.04,5405.77,5405.77,5400.48,5401.72,1300103,130011456.0,1433],[20240805,5401.72,5401.66,5401.66,5400.0,5400.87,1261700,126170848.0,1434],[20240805,5400.87,5401.03,5401.32,5400.01,5400.77,1122053,112205920.0,1435],[20240805,5400.77,5400.9,5405.45,5400.89,5404.79,1620650,162066032.0,1436],[20240805,5404.79,5405.01,5405.01,5402.09,5402.72,1311183,131119232.0,1437],[20240805,5402.72,5402.73,5402.98,5401.53,5402.47,1060805,106081488.0,1438],[20240805,5402.47,5402.74,5402.94,5398.34,5398.54,1562110,156211968.0,1439],[20240805,5398.54,5398.72,5400.61,5398.38,5399.81,1278420,127843072.0,1440],[20240805,5399.81,5400.38,5404.12,5399.93,5403.12,1648079,164809008.0,1441],[20240805,5403.12,5403.4,5403.4,5401.5,5402.23,1374643,137465376.0,1442],[20240805,5402.23,5402.07,5402.07,5398.86,5399.01,1398915,139892336.0,1443],[20240805,5399.01,5398.8,5399.27,5398.0,5398.3,1617861,161786976.0,1444],[20240805,5398.3,5399.1,5399.1,5395.78,5395.9,1832659,183266944.0,1445],[20240805,5395.9,5395.55,5396.07,5393.5,5393.5,2159072,215907968.0,1446],[20240805,5393.5,5393.61,5396.97,5392.87,5396.47,2670875,267088336.0,1447],[20240805,5396.47,5396.66,5396.66,5394.62,5394.62,2078114,207812496.0,1448],[20240805,5394.62,5394.15,5395.2,5393.56,5394.7,2107448,210745792.0,1449],[20240805,5394.7,5394.55,5395.69,5393.39,5395.69,2364475,236448512.0,1450],[20240805,5395.69,5395.03,5396.88,5395.03,5395.8,2387791,238780112.0,1451],[20240805,5395.8,5395.81,5396.27,5390.82,5390.82,2445067,244507632.0,1452],[20240805,5390.82,5390.23,5391.4,5390.09,5391.22,2292404,229241472.0,1453],[20240805,5391.22,5391.09,5391.1,5388.13,5388.13,2637400,263741024.0,1454],[20240805,5388.13,5388.64,5389.11,5384.67,5384.73,3125994,312600576.0,1455],[20240805,5384.73,5384.62,5385.01,5383.49,5384.04,3459586,345959776.0,1456],[20240805,5384.04,5382.48,5382.92,5381.62,5382.11,2852054,285206368.0,1457],[20240805,5382.11,5381.93,5381.93,5381.93,5381.93,85771,8577146.0,1458],[20240805,5381.93,5381.93,5381.93,5381.93,5381.93,0,0.0,1459],[20240805,5381.93,5380.4,5380.4,5380.4,5380.4,4909254,490925472.0,1500],[20240806,5380.4,5449.98,5474.73,5449.98,5456.49,30809272,3080928256.0,931],[20240806,5456.49,5455.97,5457.36,5451.02,5456.11,11102760,1110276992.0,932],[20240806,5456.11,5454.67,5458.48,5449.23,5449.23,9953301,995331072.0,933],[20240806,5449.23,5449.14,5461.39,5449.14,5457.3,9107749,910775808.0,934],[20240806,5457.3,5457.55,5457.55,5447.12,5447.12,6483715,648372352.0,935],[20240806,5447.12,5445.95,5451.33,5445.95,5447.32,6435101,643510976.0,936],[20240806,5447.32,5446.37,5446.37,5440.3,5442.08,5897615,589762368.0,937],[20240806,5442.08,5441.77,5454.23,5441.77,5454.23,6206764,620677312.0,938],[20240806,5454.23,5454.59,5455.06,5448.14,5448.14,5053069,505307776.0,939],[20240806,5448.14,5448.1,5448.1,5440.43,5441.21,4369734,436974624.0,940],[20240806,5441.21,5441.08,5445.0,5439.09,5439.09,4223882,422389088.0,941],[20240806,5439.09,5439.7,5440.13,5436.21,5436.63,3769709,376971680.0,942],[20240806,5436.63,5437.8,5444.79,5436.31,5444.79,5536082,553609280.0,943],[20240806,5444.79,5444.38,5444.94,5436.39,5436.92,3982898,398290784.0,944],[20240806,5436.92,5437.2,5444.29,5437.2,5439.59,4950787,495079584.0,945],[20240806,5439.59,5439.49,5439.49,5433.17,5434.5,3580680,358068928.0,946],[20240806,5434.5,5434.27,5437.61,5433.84,5435.9,2525797,252580464.0,947],[20240806,5435.9,5434.51,5434.6,5431.56,5433.75,2988131,298814080.0,948],[20240806,5433.75,5434.02,5438.15,5433.97,5437.12,2997441,299745024.0,949],[20240806,5437.12,5437.19,5444.94,5437.19,5443.23,3279268,327927712.0,950],[20240806,5443.23,5443.69,5454.91,5443.69,5454.91,3621096,362110720.0,951],[20240806,5454.91,5455.82,5466.74,5455.18,5463.3,4810698,481070816.0,952],[20240806,5463.3,5463.43,5463.43,5460.71,5460.71,3576534,357654496.0,953],[20240806,5460.71,5458.33,5458.33,5451.36,5453.53,3202970,320297888.0,954],[20240806,5453.53,5453.1,5453.1,5450.23,5450.23,3329528,332954048.0,955],[20240806,5450.23,5450.38,5450.71,5448.81,5448.93,2735735,273574592.0,956],[20240806,5448.93,5447.91,5453.78,5447.91,5451.88,4924423,492443360.0,957],[20240806,5451.88,5451.91,5451.91,5448.73,5449.07,3033855,303386784.0,958],[20240806,5449.07,5448.68,5448.69,5439.62,5439.91,3362576,336258752.0,959],[20240806,5439.91,5440.33,5440.33,5434.3,5434.3,2644877,264488592.0,1000],[20240806,5434.3,5434.37,5434.37,5429.79,5429.91,3728260,372826912.0,1001],[20240806,5429.91,5429.77,5429.77,5423.98,5423.98,3117188,311719936.0,1002],[20240806,5423.98,5423.63,5424.66,5421.96,5422.12,3757768,375777760.0,1003],[20240806,5422.12,5422.7,5424.66,5421.74,5423.63,4987959,498796576.0,1004],[20240806,5423.63,5422.04,5422.04,5414.74,5414.8,3343501,334351040.0,1005],[20240806,5414.8,5415.44,5416.76,5414.09,5416.56,2843737,284374656.0,1006],[20240806,5416.56,5417.08,5417.08,5413.8,5413.8,2225844,222585456.0,1007],[20240806,5413.8,5414.06,5418.27,5414.06,5416.84,2635444,263545472.0,1008],[20240806,5416.84,5417.01,5417.02,5414.22,5416.12,2055797,205580624.0,1009],[20240806,5416.12,5416.38,5416.38,5411.46,5411.62,1933414,193342544.0,1010],[20240806,5411.62,5411.56,5413.63,5411.56,5412.2,2463104,246311552.0,1011],[20240806,5412.2,5411.52,5412.64,5410.37,5411.13,2015659,201566832.0,1012],[20240806,5411.13,5412.23,5413.65,5409.89,5409.89,2415429,241543968.0,1013],[20240806,5409.89,5409.66,5409.66,5406.76,5407.51,2465706,246571664.0,1014],[20240806,5407.51,5406.16,5406.56,5398.3,5398.3,2337425,233743232.0,1015],[20240806,5398.3,5397.84,5397.84,5393.46,5393.8,3546822,354683104.0,1016],[20240806,5393.8,5393.2,5393.81,5392.38,5393.38,3286178,328618720.0,1017],[20240806,5393.38,5394.17,5394.41,5389.57,5389.57,2366927,236693744.0,1018],[20240806,5389.57,5389.73,5396.76,5389.73,5395.3,3286725,328673504.0,1019],[20240806,5395.3,5395.81,5399.27,5395.81,5397.78,3265692,326570208.0,1020],[20240806,5397.78,5397.52,5400.14,5397.52,5398.58,2671061,267107168.0,1021],[20240806,5398.58,5399.18,5406.19,5399.18,5406.19,2185845,218585552.0,1022],[20240806,5406.19,5405.59,5405.59,5399.27,5399.42,2668053,266806400.0,1023],[20240806,5399.42,5398.41,5400.6,5396.26,5396.26,2305482,230549168.0,1024],[20240806,5396.26,5396.42,5396.42,5393.36,5393.36,2098194,209820144.0,1025],[20240806,5393.36,5394.14,5397.85,5393.27,5396.02,2437865,243787568.0,1026],[20240806,5396.02,5396.03,5400.74,5396.03,5400.74,1732896,173290560.0,1027],[20240806,5400.74,5400.84,5402.44,5400.47,5402.23,1368452,136846256.0,1028],[20240806,5402.23,5402.73,5409.2,5402.73,5409.01,2090499,209051088.0,1029],[20240806,5409.01,5409.76,5411.27,5409.73,5410.92,1777325,177733600.0,1030],[20240806,5410.92,5410.62,5410.62,5408.25,5408.46,2045228,204523840.0,1031],[20240806,5408.46,5408.29,5409.75,5407.79,5409.47,1678487,167849472.0,1032],[20240806,5409.47,5409.25,5409.95,5406.89,5406.93,1937967,193797744.0,1033],[20240806,5406.93,5406.87,5409.06,5406.19,5408.86,1679651,167966112.0,1034],[20240806,5408.86,5409.09,5410.69,5406.77,5410.69,1610969,161098032.0,1035],[20240806,5410.69,5409.87,5413.16,5409.87,5413.02,1660762,166077312.0,1036],[20240806,5413.02,5413.48,5413.67,5409.9,5409.9,2190799,219081120.0,1037],[20240806,5409.9,5409.22,5409.97,5408.33,5408.83,1372839,137284736.0,1038],[20240806,5408.83,5408.39,5408.84,5407.28,5407.28,1338820,133882912.0,1039],[20240806,5407.28,5407.93,5409.22,5407.93,5408.72,1524700,152471024.0,1040],[20240806,5408.72,5408.69,5408.69,5406.71,5407.26,1368689,136869632.0,1041],[20240806,5407.26,5407.19,5407.34,5405.54,5406.98,1145254,114526408.0,1042],[20240806,5406.98,5406.48,5409.0,5406.48,5407.14,1307757,130776648.0,1043],[20240806,5407.14,5406.87,5407.79,5406.5,5407.37,1040673,104068024.0,1044],[20240806,5407.37,5407.21,5409.65,5407.17,5409.65,1285353,128536424.0,1045],[20240806,5409.65,5409.37,5409.61,5406.05,5406.05,1277407,127741624.0,1046],[20240806,5406.05,5405.22,5413.6,5405.22,5413.48,1738343,173835296.0,1047],[20240806,5413.48,5413.47,5413.95,5409.29,5409.29,1153684,115369608.0,1048],[20240806,5409.29,5409.23,5409.67,5407.6,5409.67,1002761,100277048.0,1049],[20240806,5409.67,5409.41,5412.13,5409.41,5412.04,1199790,119980056.0,1050],[20240806,5412.04,5411.55,5411.55,5408.65,5408.96,1286379,128639184.0,1051],[20240806,5408.96,5408.29,5409.44,5408.29,5408.29,918879,91888864.0,1052],[20240806,5408.29,5408.31,5408.31,5406.98,5407.09,971624,97163544.0,1053],[20240806,5407.09,5407.68,5411.94,5407.68,5411.57,1690113,169012256.0,1054],[20240806,5411.57,5411.92,5412.91,5411.62,5412.91,1176560,117656760.0,1055],[20240806,5412.91,5412.99,5416.08,5412.62,5416.08,1122990,112299832.0,1056],[20240806,5416.08,5417.09,5420.07,5417.09,5419.29,1627884,162789472.0,1057],[20240806,5419.29,5419.24,5419.24,5416.94,5418.78,1155603,115561416.0,1058],[20240806,5418.78,5418.67,5419.72,5418.23,5418.59,1018692,101870152.0,1059],[20240806,5418.59,5418.92,5420.42,5418.05,5420.01,911949,91196104.0,1100],[20240806,5420.01,5419.91,5426.95,5419.91,5426.59,1819926,181993616.0,1101],[20240806,5426.59,5427.14,5432.9,5427.14,5431.81,2183948,218395920.0,1102],[20240806,5431.81,5429.78,5429.78,5427.17,5427.46,1472509,147251824.0,1103],[20240806,5427.46,5427.79,5429.19,5427.05,5429.08,906968,90697800.0,1104],[20240806,5429.08,5428.93,5430.49,5425.92,5426.0,1331131,133114032.0,1105],[20240806,5426.0,5426.19,5430.28,5426.13,5430.28,961664,96167264.0,1106],[20240806,5430.28,5430.95,5434.24,5430.95,5433.02,1312232,131224408.0,1107],[20240806,5433.02,5433.5,5433.5,5431.98,5431.98,914445,91445560.0,1108],[20240806,5431.98,5432.42,5432.42,5426.82,5427.08,1175249,117525704.0,1109],[20240806,5427.08,5426.9,5427.64,5425.97,5427.64,963010,96302208.0,1110],[20240806,5427.64,5427.35,5427.36,5425.29,5425.29,1909532,190954448.0,1111],[20240806,5425.29,5424.71,5424.71,5422.33,5422.83,869129,86913888.0,1112],[20240806,5422.83,5422.82,5423.18,5420.24,5420.24,966805,96681656.0,1113],[20240806,5420.24,5420.51,5422.63,5419.96,5422.25,1005673,100568384.0,1114],[20240806,5422.25,5422.22,5422.22,5419.25,5419.25,882438,88244832.0,1115],[20240806,5419.25,5419.24,5419.24,5414.89,5415.11,1219008,121901960.0,1116],[20240806,5415.11,5414.9,5414.9,5414.13,5414.22,837851,83786080.0,1117],[20240806,5414.22,5414.3,5416.61,5414.3,5415.15,914931,91493952.0,1118],[20240806,5415.15,5415.26,5416.0,5414.61,5415.31,739968,73997872.0,1119],[20240806,5415.31,5414.9,5415.21,5412.98,5412.98,924940,92495112.0,1120],[20240806,5412.98,5413.21,5413.72,5412.45,5413.52,1179757,117976872.0,1121],[20240806,5413.52,5413.55,5414.4,5409.7,5409.9,1378515,137852496.0,1122],[20240806,5409.9,5410.22,5413.24,5410.07,5412.37,973398,97340832.0,1123],[20240806,5412.37,5412.72,5413.38,5410.51,5411.54,1476677,147668448.0,1124],[20240806,5411.54,5410.98,5411.27,5409.2,5409.2,1188519,118853056.0,1125],[20240806,5409.2,5409.19,5410.34,5408.56,5408.73,831231,83124120.0,1126],[20240806,5408.73,5409.31,5410.72,5408.83,5408.89,1001645,100165648.0,1127],[20240806,5408.89,5409.38,5411.46,5409.38,5410.49,1119772,111978384.0,1128],[20240806,5410.49,5411.29,5411.39,5408.27,5409.18,1057344,105735368.0,1129],[20240806,5409.18,5409.36,5411.26,5409.04,5409.89,823258,82326696.0,1130],[20240806,5409.89,5410.9,5411.22,5407.44,5407.44,3511714,351172512.0,1301],[20240806,5407.44,5406.91,5407.82,5404.94,5406.88,1212738,121274824.0,1302],[20240806,5406.88,5407.0,5409.83,5407.0,5407.94,959139,95914952.0,1303],[20240806,5407.94,5407.38,5408.15,5405.73,5405.73,1043613,104362256.0,1304],[20240806,5405.73,5405.5,5407.62,5405.5,5406.95,941384,94139440.0,1305],[20240806,5406.95,5406.06,5407.06,5402.64,5402.64,1142288,114229808.0,1306],[20240806,5402.64,5401.29,5401.53,5398.18,5398.18,1326491,132650184.0,1307],[20240806,5398.18,5397.65,5398.03,5392.78,5393.49,1353103,135311296.0,1308],[20240806,5393.49,5392.27,5393.4,5391.9,5393.13,1196341,119635088.0,1309],[20240806,5393.13,5392.79,5393.05,5391.0,5391.71,1152547,115255776.0,1310],[20240806,5391.71,5390.8,5391.72,5390.8,5391.23,1103400,110340792.0,1311],[20240806,5391.23,5390.82,5391.19,5389.55,5389.96,1069394,106940608.0,1312],[20240806,5389.96,5389.09,5390.67,5389.09,5390.25,934217,93422584.0,1313],[20240806,5390.25,5389.67,5390.47,5388.24,5389.76,1334109,133411880.0,1314],[20240806,5389.76,5388.63,5392.55,5388.63,5392.52,976345,97635624.0,1315],[20240806,5392.52,5392.42,5392.42,5388.28,5389.31,1318070,131807992.0,1316],[20240806,5389.31,5389.1,5390.42,5388.76,5390.42,1405120,140512816.0,1317],[20240806,5390.42,5390.01,5390.28,5388.63,5389.75,843024,84303424.0,1318],[20240806,5389.75,5389.4,5395.52,5389.4,5393.35,1582203,158221216.0,1319],[20240806,5393.35,5393.22,5394.1,5393.02,5393.02,862071,86207952.0,1320],[20240806,5393.02,5392.64,5395.31,5392.57,5393.12,901623,90163416.0,1321],[20240806,5393.12,5392.12,5393.55,5392.12,5393.4,761151,76116048.0,1322],[20240806,5393.4,5392.36,5393.76,5392.0,5392.52,886131,88614112.0,1323],[20240806,5392.52,5391.67,5391.67,5389.08,5389.27,1053940,105395136.0,1324],[20240806,5389.27,5390.91,5397.14,5390.91,5394.03,1520997,152100672.0,1325],[20240806,5394.03,5393.53,5394.34,5392.18,5392.84,838849,83886024.0,1326],[20240806,5392.84,5392.94,5394.37,5392.78,5394.14,757304,75731344.0,1327],[20240806,5394.14,5394.43,5396.39,5393.98,5394.21,958890,95889880.0,1328],[20240806,5394.21,5393.41,5393.97,5392.36,5392.36,947471,94748312.0,1329],[20240806,5392.36,5391.79,5396.37,5391.79,5395.76,1023728,102373768.0,1330],[20240806,5395.76,5394.76,5395.78,5394.45,5394.83,731943,73195256.0,1331],[20240806,5394.83,5394.39,5394.39,5391.99,5391.99,867406,86741704.0,1332],[20240806,5391.99,5391.72,5391.72,5388.01,5388.01,1227553,122756272.0,1333],[20240806,5388.01,5387.63,5393.18,5387.19,5393.18,1579957,157996672.0,1334],[20240806,5393.18,5391.1,5391.93,5390.06,5390.45,970155,97016224.0,1335],[20240806,5390.45,5389.85,5394.86,5389.85,5394.86,1292338,129234608.0,1336],[20240806,5394.86,5393.79,5394.79,5393.57,5394.29,887228,88723744.0,1337],[20240806,5394.29,5393.73,5396.29,5393.73,5395.94,927332,92734264.0,1338],[20240806,5395.94,5395.12,5397.17,5395.12,5397.17,902543,90255360.0,1339],[20240806,5397.17,5396.33,5396.33,5393.23,5394.88,1152741,115275008.0,1340],[20240806,5394.88,5393.87,5394.76,5393.31,5393.35,721053,72106424.0,1341],[20240806,5393.35,5393.53,5394.86,5393.23,5394.85,836322,83633328.0,1342],[20240806,5394.85,5394.55,5395.49,5394.53,5395.17,904005,90401232.0,1343],[20240806,5395.17,5394.41,5396.32,5394.41,5396.32,753072,75308240.0,1344],[20240806,5396.32,5396.12,5403.5,5396.12,5403.5,1393256,139326544.0,1345],[20240806,5403.5,5402.74,5403.59,5394.24,5394.24,1990075,199008624.0,1346],[20240806,5394.24,5393.86,5395.53,5392.57,5394.31,972435,97244608.0,1347],[20240806,5394.31,5394.02,5394.5,5390.7,5391.15,1075579,107558936.0,1348],[20240806,5391.15,5390.49,5391.71,5390.43,5391.38,772003,77201200.0,1349],[20240806,5391.38,5390.92,5390.92,5387.29,5387.29,1531043,153105264.0,1350],[20240806,5387.29,5386.81,5386.87,5385.21,5386.53,1787607,178761760.0,1351],[20240806,5386.53,5385.98,5385.99,5384.12,5384.21,1063751,106375968.0,1352],[20240806,5384.21,5383.64,5384.63,5382.41,5384.63,1295509,129551800.0,1353],[20240806,5384.63,5383.1,5383.2,5381.3,5381.74,1437520,143752976.0,1354],[20240806,5381.74,5381.6,5381.92,5380.66,5380.66,1158248,115825688.0,1355],[20240806,5380.66,5380.21,5383.26,5380.21,5383.26,1356107,135611680.0,1356],[20240806,5383.26,5382.73,5384.54,5382.73,5383.54,724822,72483216.0,1357],[20240806,5383.54,5383.29,5383.77,5382.09,5382.48,720693,72070328.0,1358],[20240806,5382.48,5381.69,5382.56,5381.33,5381.87,835640,83565208.0,1359],[20240806,5381.87,5381.1,5385.86,5381.0,5384.98,1374704,137471216.0,1400],[20240806,5384.98,5385.16,5385.16,5383.24,5384.78,763737,76374480.0,1401],[20240806,5384.78,5384.5,5387.75,5384.47,5386.91,869846,86985544.0,1402],[20240806,5386.91,5387.12,5389.87,5386.67,5389.55,869719,86972872.0,1403],[20240806,5389.55,5390.63,5390.75,5388.08,5388.08,1008694,100870368.0,1404],[20240806,5388.08,5388.21,5388.38,5385.11,5386.15,1085081,108509088.0,1405],[20240806,5386.15,5385.98,5387.87,5385.98,5387.87,752859,75286840.0,1406],[20240806,5387.87,5387.82,5390.88,5387.82,5390.35,1010690,101069800.0,1407],[20240806,5390.35,5390.13,5391.15,5389.89,5390.76,761499,76150776.0,1408],[20240806,5390.76,5390.76,5390.87,5390.07,5390.07,793627,79363712.0,1409],[20240806,5390.07,5390.09,5390.58,5389.81,5389.98,654523,65453064.0,1410],[20240806,5389.98,5389.89,5390.53,5389.24,5390.35,788231,78824032.0,1411],[20240806,5390.35,5390.54,5391.34,5390.14,5391.2,738795,73880640.0,1412],[20240806,5391.2,5391.22,5393.24,5391.09,5393.24,766388,76639832.0,1413],[20240806,5393.24,5393.35,5394.16,5390.48,5390.48,974734,97474440.0,1414],[20240806,5390.48,5390.33,5391.58,5390.11,5391.58,784109,78411800.0,1415],[20240806,5391.58,5391.54,5393.31,5391.39,5393.16,818804,81881576.0,1416],[20240806,5393.16,5393.02,5393.02,5391.92,5392.07,908854,90886248.0,1417],[20240806,5392.07,5392.31,5392.31,5391.25,5391.32,748335,74834432.0,1418],[20240806,5391.32,5391.27,5391.27,5388.21,5388.63,970906,97091464.0,1419],[20240806,5388.63,5388.84,5390.15,5388.27,5388.62,861510,86152192.0,1420],[20240806,5388.62,5388.61,5389.09,5387.8,5388.19,978797,97880584.0,1421],[20240806,5388.19,5387.94,5391.88,5387.94,5391.7,1248858,124886680.0,1422],[20240806,5391.7,5391.53,5391.61,5390.56,5391.24,934548,93455936.0,1423],[20240806,5391.24,5391.1,5391.21,5389.98,5391.15,795722,79573184.0,1424],[20240806,5391.15,5391.44,5391.44,5390.05,5390.05,794399,79440968.0,1425],[20240806,5390.05,5390.15,5393.23,5389.96,5392.75,1142870,114287936.0,1426],[20240806,5392.75,5392.91,5393.05,5392.4,5392.92,839119,83912952.0,1427],[20240806,5392.92,5393.2,5393.8,5392.29,5393.11,933323,93333296.0,1428],[20240806,5393.11,5393.65,5404.27,5393.65,5399.92,2688871,268888160.0,1429],[20240806,5399.92,5400.31,5400.31,5397.46,5399.59,1166245,116625544.0,1430],[20240806,5399.59,5399.63,5404.05,5399.03,5404.05,1148791,114880016.0,1431],[20240806,5404.05,5403.93,5404.41,5402.97,5404.41,1298769,129877696.0,1432],[20240806,5404.41,5404.19,5405.23,5403.63,5404.31,1327887,132789536.0,1433],[20240806,5404.31,5404.34,5409.44,5404.24,5408.81,1338787,133879744.0,1434],[20240806,5408.81,5409.6,5415.65,5409.12,5415.65,1616744,161675136.0,1435],[20240806,5415.65,5415.83,5422.36,5414.4,5422.36,2278336,227834752.0,1436],[20240806,5422.36,5421.84,5425.95,5421.84,5425.95,2170040,217005040.0,1437],[20240806,5425.95,5426.19,5426.19,5423.86,5424.76,1917434,191744592.0,1438],[20240806,5424.76,5425.13,5428.36,5425.13,5427.81,1917370,191738000.0,1439],[20240806,5427.81,5427.75,5430.14,5427.22,5430.14,1537854,153786592.0,1440],[20240806,5430.14,5430.19,5430.8,5427.71,5429.35,1836352,183636256.0,1441],[20240806,5429.35,5429.42,5430.64,5428.27,5429.22,1486009,148601968.0,1442],[20240806,5429.22,5430.01,5432.24,5429.94,5430.08,1828519,182852976.0,1443],[20240806,5430.08,5429.6,5430.33,5427.04,5427.04,1699363,169937008.0,1444],[20240806,5427.04,5426.87,5427.52,5426.19,5427.23,1643399,164341056.0,1445],[20240806,5427.23,5426.91,5428.67,5426.27,5426.27,1642220,164223120.0,1446],[20240806,5426.27,5425.89,5425.89,5422.69,5422.69,1793904,179391312.0,1447],[20240806,5422.69,5422.8,5423.28,5421.13,5422.27,1659585,165959424.0,1448],[20240806,5422.27,5422.66,5427.41,5422.43,5426.32,2031786,203179680.0,1449],[20240806,5426.32,5426.77,5427.07,5425.29,5425.55,1637337,163734720.0,1450],[20240806,5425.55,5425.51,5427.18,5424.1,5425.9,1858461,185847120.0,1451],[20240806,5425.9,5425.38,5427.72,5425.38,5427.72,1706206,170621664.0,1452],[20240806,5427.72,5427.11,5429.47,5427.11,5428.93,1894216,189422736.0,1453],[20240806,5428.93,5428.09,5430.68,5428.08,5430.06,1920979,192099120.0,1454],[20240806,5430.06,5429.46,5431.33,5429.46,5430.84,2555438,255544768.0,1455],[20240806,5430.84,5430.4,5432.24,5429.66,5431.26,2603588,260359616.0,1456],[20240806,5431.26,5430.53,5432.19,5430.53,5432.11,2715482,271549408.0,1457],[20240806,5432.11,5431.89,5431.89,5431.89,5431.89,114155,11415515.0,1458],[20240806,5431.89,5431.89,5431.89,5431.89,5431.89,0,0.0,1459],[20240806,5431.89,5431.24,5431.24,5431.24,5431.24,5254943,525494336.0,1500],[20240807,5431.24,5422.08,5422.08,5396.55,5397.75,16007427,1600743552.0,931],[20240807,5397.75,5398.59,5402.11,5397.83,5401.83,6542369,654238016.0,932],[20240807,5401.83,5402.06,5412.75,5401.68,5412.75,5867136,586714432.0,933],[20240807,5412.75,5413.41,5413.41,5408.1,5412.93,5180317,518032768.0,934],[20240807,5412.93,5415.38,5426.29,5414.47,5426.29,4436776,443678528.0,935],[20240807,5426.29,5426.5,5428.03,5422.44,5422.44,4546984,454699424.0,936],[20240807,5422.44,5421.4,5421.4,5410.56,5415.22,4749270,474927936.0,937],[20240807,5415.22,5414.36,5417.27,5410.91,5416.32,3585070,358507968.0,938],[20240807,5416.32,5415.12,5416.08,5408.48,5408.55,3596414,359642240.0,939],[20240807,5408.55,5408.62,5412.28,5408.62,5412.05,4227032,422704448.0,940],[20240807,5412.05,5412.05,5415.31,5410.89,5415.31,4119687,411969600.0,941],[20240807,5415.31,5415.99,5416.69,5411.57,5413.95,3747452,374746144.0,942],[20240807,5413.95,5414.1,5425.24,5414.1,5422.68,3350537,335054592.0,943],[20240807,5422.68,5421.81,5422.05,5418.44,5421.68,2413321,241333104.0,944],[20240807,5421.68,5421.68,5427.79,5421.31,5427.79,2340881,234088928.0,945],[20240807,5427.79,5431.05,5444.83,5430.57,5431.38,4479270,447928224.0,946],[20240807,5431.38,5430.68,5433.08,5427.82,5427.82,2396384,239639456.0,947],[20240807,5427.82,5427.05,5427.62,5424.05,5425.27,2294041,229404976.0,948],[20240807,5425.27,5425.0,5429.36,5424.19,5428.61,2187016,218702592.0,949],[20240807,5428.61,5429.53,5433.63,5429.42,5431.46,1928511,192851936.0,950],[20240807,5431.46,5430.17,5435.55,5429.44,5433.23,2828894,282890336.0,951],[20240807,5433.23,5432.92,5436.7,5432.92,5436.7,2356895,235690512.0,952],[20240807,5436.7,5436.44,5441.5,5436.44,5441.35,2640961,264097392.0,953],[20240807,5441.35,5441.73,5441.73,5438.25,5440.7,2257682,225768992.0,954],[20240807,5440.7,5440.02,5445.43,5438.76,5443.48,2792667,279267648.0,955],[20240807,5443.48,5443.69,5443.69,5435.19,5435.79,2960765,296077472.0,956],[20240807,5435.79,5436.09,5438.18,5435.04,5437.74,3903174,390318368.0,957],[20240807,5437.74,5436.79,5438.88,5436.36,5438.88,2368448,236845936.0,958],[20240807,5438.88,5438.9,5439.25,5437.38,5438.22,2225422,222543296.0,959],[20240807,5438.22,5438.45,5441.97,5437.84,5439.4,2481310,248132000.0,1000],[20240807,5439.4,5440.04,5440.04,5430.54,5430.54,2746986,274699296.0,1001],[20240807,5430.54,5430.81,5430.91,5427.41,5427.41,2173438,217344768.0,1002],[20240807,5427.41,5427.18,5428.11,5424.45,5427.89,2507560,250757056.0,1003],[20240807,5427.89,5427.73,5427.73,5424.95,5425.44,1652043,165205040.0,1004],[20240807,5425.44,5425.53,5426.46,5425.02,5426.46,1740911,174092000.0,1005],[20240807,5426.46,5428.07,5431.38,5425.85,5426.73,2226272,222628352.0,1006],[20240807,5426.73,5426.58,5426.58,5422.73,5422.73,1684756,168476496.0,1007],[20240807,5422.73,5422.09,5422.92,5418.75,5422.92,2896188,289619808.0,1008],[20240807,5422.92,5423.14,5423.27,5421.36,5422.03,1691543,169155264.0,1009],[20240807,5422.03,5422.29,5422.81,5419.01,5419.41,1844251,184426080.0,1010],[20240807,5419.41,5418.76,5420.54,5418.34,5418.5,1793869,179387824.0,1011],[20240807,5418.5,5419.24,5419.38,5417.15,5419.17,1674011,167402128.0,1012],[20240807,5419.17,5418.97,5419.28,5414.74,5414.96,2207665,220767712.0,1013],[20240807,5414.96,5414.71,5414.71,5411.71,5412.52,2245754,224576416.0,1014],[20240807,5412.52,5411.98,5412.69,5411.0,5411.96,1612835,161284480.0,1015],[20240807,5411.96,5411.85,5414.74,5411.85,5413.7,1582017,158202656.0,1016],[20240807,5413.7,5412.56,5413.46,5410.36,5413.46,1779079,177908912.0,1017],[20240807,5413.46,5413.6,5417.58,5413.06,5416.13,1462721,146273280.0,1018],[20240807,5416.13,5415.95,5419.43,5415.69,5419.43,1263783,126379200.0,1019],[20240807,5419.43,5419.66,5422.52,5418.98,5421.46,1471036,147104352.0,1020],[20240807,5421.46,5419.9,5421.96,5419.62,5421.16,1757487,175749888.0,1021],[20240807,5421.16,5421.1,5424.27,5420.66,5423.72,1851360,185136976.0,1022],[20240807,5423.72,5423.75,5423.75,5419.59,5421.91,1890851,189086384.0,1023],[20240807,5421.91,5422.02,5422.82,5421.73,5422.57,1252303,125231144.0,1024],[20240807,5422.57,5422.92,5427.57,5422.78,5427.32,1450018,145002880.0,1025],[20240807,5427.32,5427.1,5434.07,5427.1,5433.76,1936167,193617536.0,1026],[20240807,5433.76,5431.17,5431.17,5428.2,5429.81,1511565,151157152.0,1027],[20240807,5429.81,5429.73,5430.0,5428.23,5428.85,1241818,124182632.0,1028],[20240807,5428.85,5429.31,5433.23,5428.81,5433.23,1585692,158570176.0,1029],[20240807,5433.23,5433.16,5433.16,5429.16,5429.42,1402271,140228128.0,1030],[20240807,5429.42,5429.7,5430.05,5428.72,5429.77,1351542,135155136.0,1031],[20240807,5429.77,5429.34,5430.53,5424.99,5430.53,1909253,190926224.0,1032],[20240807,5430.53,5430.61,5430.61,5426.79,5427.09,1402856,140286752.0,1033],[20240807,5427.09,5426.87,5426.87,5424.5,5425.32,1194603,119461408.0,1034],[20240807,5425.32,5425.12,5425.12,5421.43,5421.76,1193696,119370744.0,1035],[20240807,5421.76,5420.86,5424.42,5420.47,5424.42,1115694,111570248.0,1036],[20240807,5424.42,5424.47,5432.31,5424.47,5432.31,2102815,210282480.0,1037],[20240807,5432.31,5432.2,5433.23,5431.84,5433.23,1500738,150074752.0,1038],[20240807,5433.23,5433.07,5433.07,5431.52,5432.56,1261402,126140992.0,1039],[20240807,5432.56,5432.63,5436.5,5432.57,5436.5,1175762,117577104.0,1040],[20240807,5436.5,5435.79,5437.42,5435.51,5436.75,1502938,150294816.0,1041],[20240807,5436.75,5436.94,5436.94,5433.79,5435.25,1498348,149835760.0,1042],[20240807,5435.25,5435.11,5435.47,5433.39,5434.79,1077308,107731896.0,1043],[20240807,5434.79,5434.94,5437.2,5434.44,5434.44,1422367,142237776.0,1044],[20240807,5434.44,5434.51,5434.51,5431.38,5432.24,1119689,111970008.0,1045],[20240807,5432.24,5432.18,5434.0,5430.55,5430.78,1460176,146018736.0,1046],[20240807,5430.78,5430.98,5434.32,5430.98,5433.91,1159368,115937616.0,1047],[20240807,5433.91,5433.89,5440.3,5433.67,5433.67,2256967,225697600.0,1048],[20240807,5433.67,5433.68,5433.68,5429.71,5429.85,1213468,121347576.0,1049],[20240807,5429.85,5429.31,5429.31,5425.69,5426.53,1391908,139191712.0,1050],[20240807,5426.53,5427.08,5431.98,5427.08,5431.83,970490,97050080.0,1051],[20240807,5431.83,5432.47,5434.11,5432.47,5434.0,807621,80763048.0,1052],[20240807,5434.0,5434.06,5434.25,5431.82,5431.82,760868,76087776.0,1053],[20240807,5431.82,5431.45,5432.36,5431.12,5431.95,733521,73353008.0,1054],[20240807,5431.95,5431.35,5431.66,5429.22,5429.77,1013631,101364216.0,1055],[20240807,5429.77,5430.56,5432.43,5430.56,5432.06,766124,76613568.0,1056],[20240807,5432.06,5432.16,5433.24,5431.68,5432.41,831267,83127896.0,1057],[20240807,5432.41,5432.27,5433.45,5431.56,5431.65,792620,79263192.0,1058],[20240807,5431.65,5432.07,5432.07,5430.73,5431.67,640884,64089392.0,1059],[20240807,5431.67,5431.58,5433.21,5431.0,5433.21,747257,74726720.0,1100],[20240807,5433.21,5432.76,5434.06,5432.42,5434.06,863499,86350992.0,1101],[20240807,5434.06,5434.32,5436.39,5434.28,5436.39,1028036,102804696.0,1102],[20240807,5436.39,5436.48,5436.71,5435.98,5436.68,1057198,105720976.0,1103],[20240807,5436.68,5436.48,5436.48,5433.83,5434.28,841280,84128872.0,1104],[20240807,5434.28,5433.73,5437.28,5433.72,5437.05,928240,92825040.0,1105],[20240807,5437.05,5437.15,5437.98,5436.67,5437.98,858397,85840640.0,1106],[20240807,5437.98,5437.83,5440.86,5437.83,5438.86,1106934,110694448.0,1107],[20240807,5438.86,5438.81,5438.98,5435.45,5435.45,1323295,132330432.0,1108],[20240807,5435.45,5434.87,5435.56,5429.93,5429.93,1613990,161399888.0,1109],[20240807,5429.93,5429.98,5432.06,5429.98,5432.0,853345,85335360.0,1110],[20240807,5432.0,5431.79,5433.18,5431.76,5433.18,870008,87001760.0,1111],[20240807,5433.18,5433.16,5433.16,5432.09,5432.38,750743,75075360.0,1112],[20240807,5432.38,5431.96,5432.37,5430.95,5431.22,733861,73387176.0,1113],[20240807,5431.22,5430.98,5430.98,5426.01,5426.01,1256242,125625072.0,1114],[20240807,5426.01,5426.27,5426.51,5424.82,5424.82,951224,95123584.0,1115],[20240807,5424.82,5425.06,5425.06,5422.74,5423.95,997879,99789088.0,1116],[20240807,5423.95,5424.13,5424.91,5423.88,5424.88,772643,77265472.0,1117],[20240807,5424.88,5424.88,5425.23,5421.54,5421.9,934075,93408520.0,1118],[20240807,5421.9,5422.13,5425.76,5422.13,5425.63,861618,86162704.0,1119],[20240807,5425.63,5426.08,5426.47,5425.54,5426.12,570757,57076612.0,1120],[20240807,5426.12,5426.05,5430.89,5426.05,5430.89,894687,89469496.0,1121],[20240807,5430.89,5430.84,5432.08,5430.23,5430.65,815725,81573344.0,1122],[20240807,5430.65,5430.48,5431.46,5429.83,5430.0,813235,81324592.0,1123],[20240807,5430.0,5430.01,5430.04,5427.93,5428.05,762104,76211240.0,1124],[20240807,5428.05,5427.7,5428.98,5427.6,5428.6,623590,62360028.0,1125],[20240807,5428.6,5428.67,5429.14,5425.63,5425.65,1095368,109537936.0,1126],[20240807,5425.65,5425.9,5426.18,5425.16,5425.76,976275,97628376.0,1127],[20240807,5425.76,5425.8,5425.8,5424.07,5424.07,953285,95329520.0,1128],[20240807,5424.07,5424.42,5424.65,5423.81,5424.4,783813,78382392.0,1129],[20240807,5424.4,5424.58,5424.58,5423.38,5424.55,861504,86151472.0,1130],[20240807,5424.55,5425.07,5425.07,5420.53,5424.17,2422563,242257248.0,1301],[20240807,5424.17,5423.72,5426.51,5423.72,5425.97,994423,99443240.0,1302],[20240807,5425.97,5425.52,5428.6,5425.52,5428.6,1169027,116903632.0,1303],[20240807,5428.6,5428.35,5431.86,5428.35,5431.86,1044549,104455904.0,1304],[20240807,5431.86,5431.64,5432.52,5431.28,5431.28,1098216,109822608.0,1305],[20240807,5431.28,5431.43,5433.78,5431.43,5433.51,948186,94819800.0,1306],[20240807,5433.51,5433.46,5435.48,5433.46,5434.95,1415311,141532160.0,1307],[20240807,5434.95,5434.7,5434.7,5432.97,5432.97,871983,87199392.0,1308],[20240807,5432.97,5433.21,5437.31,5433.21,5436.86,1331629,133163912.0,1309],[20240807,5436.86,5437.01,5437.44,5436.36,5436.85,983164,98317328.0,1310],[20240807,5436.85,5436.17,5436.28,5433.51,5434.16,1214951,121496136.0,1311],[20240807,5434.16,5433.73,5434.85,5433.62,5434.85,1069906,106991520.0,1312],[20240807,5434.85,5434.9,5435.45,5431.75,5431.76,1106822,110683432.0,1313],[20240807,5431.76,5431.8,5431.98,5430.74,5431.52,932456,93246608.0,1314],[20240807,5431.52,5431.25,5435.75,5431.25,5435.56,1348285,134829664.0,1315],[20240807,5435.56,5434.99,5434.99,5433.22,5433.22,1272362,127237184.0,1316],[20240807,5433.22,5432.54,5434.62,5432.54,5434.52,1327392,132740128.0,1317],[20240807,5434.52,5434.43,5437.26,5433.92,5437.26,1512350,151236128.0,1318],[20240807,5437.26,5436.95,5441.98,5436.95,5439.75,1619979,161998704.0,1319],[20240807,5439.75,5439.6,5446.6,5439.6,5446.6,1532292,153230384.0,1320],[20240807,5446.6,5446.64,5453.23,5446.64,5448.75,2617111,261712304.0,1321],[20240807,5448.75,5448.87,5449.51,5447.59,5449.51,1478193,147820512.0,1322],[20240807,5449.51,5450.48,5450.51,5448.76,5448.89,1231946,123195672.0,1323],[20240807,5448.89,5448.99,5448.99,5444.63,5445.3,1576397,157640624.0,1324],[20240807,5445.3,5445.53,5446.48,5444.73,5446.48,1017719,101772904.0,1325],[20240807,5446.48,5446.62,5448.65,5446.35,5448.38,1893259,189327040.0,1326],[20240807,5448.38,5448.25,5450.67,5448.25,5449.32,1624731,162474144.0,1327],[20240807,5449.32,5448.85,5448.85,5447.63,5447.95,1035403,103541184.0,1328],[20240807,5447.95,5448.06,5448.06,5446.26,5446.57,1042578,104258760.0,1329],[20240807,5446.57,5446.62,5447.17,5445.19,5446.19,1225382,122539264.0,1330],[20240807,5446.19,5445.91,5448.41,5445.42,5448.41,1206695,120670640.0,1331],[20240807,5448.41,5450.13,5450.82,5449.27,5450.25,1251621,125163080.0,1332],[20240807,5450.25,5449.11,5449.11,5443.15,5443.67,1524838,152484896.0,1333],[20240807,5443.67,5443.49,5448.46,5443.49,5446.75,1124719,112473088.0,1334],[20240807,5446.75,5446.75,5448.72,5446.75,5447.38,921629,92163856.0,1335],[20240807,5447.38,5448.2,5449.16,5447.56,5448.76,914409,91442016.0,1336],[20240807,5448.76,5448.83,5449.81,5448.65,5448.65,886612,88662256.0,1337],[20240807,5448.65,5448.56,5448.77,5447.55,5447.99,912220,91222712.0,1338],[20240807,5447.99,5447.53,5447.53,5446.46,5446.99,787354,78736464.0,1339],[20240807,5446.99,5447.02,5447.02,5445.09,5445.09,1074430,107443904.0,1340],[20240807,5445.09,5444.38,5444.53,5443.1,5443.12,1088619,108862992.0,1341],[20240807,5443.12,5442.51,5442.75,5439.47,5439.47,1208922,120893128.0,1342],[20240807,5439.47,5439.55,5441.05,5439.46,5441.01,851671,85168024.0,1343],[20240807,5441.01,5440.87,5440.94,5437.99,5437.99,865991,86600360.0,1344],[20240807,5437.99,5438.27,5438.75,5436.1,5436.8,1034300,103430976.0,1345],[20240807,5436.8,5436.53,5437.8,5436.53,5437.22,901076,90108376.0,1346],[20240807,5437.22,5436.96,5437.38,5436.06,5436.75,1042282,104229088.0,1347],[20240807,5436.75,5436.99,5437.89,5436.58,5437.46,907865,90787632.0,1348],[20240807,5437.46,5437.5,5437.64,5436.92,5436.92,833307,83331384.0,1349],[20240807,5436.92,5436.84,5438.18,5436.67,5437.29,889937,88994624.0,1350],[20240807,5437.29,5437.05,5437.7,5434.02,5434.4,1123118,112312760.0,1351],[20240807,5434.4,5434.72,5434.73,5433.28,5434.59,986382,98638984.0,1352],[20240807,5434.59,5434.83,5435.83,5434.76,5434.82,740571,74058232.0,1353],[20240807,5434.82,5435.1,5435.61,5434.74,5434.74,813416,81342520.0,1354],[20240807,5434.74,5434.93,5437.91,5434.93,5436.71,1332882,133289176.0,1355],[20240807,5436.71,5436.51,5436.51,5433.85,5434.68,1114238,111424560.0,1356],[20240807,5434.68,5434.59,5434.62,5433.34,5433.88,852343,85235064.0,1357],[20240807,5433.88,5433.84,5433.88,5432.46,5432.46,871868,87187728.0,1358],[20240807,5432.46,5432.42,5432.6,5430.42,5430.61,1157089,115710136.0,1359],[20240807,5430.61,5430.54,5430.54,5429.11,5429.11,890370,89037856.0,1400],[20240807,5429.11,5429.41,5431.1,5428.99,5429.03,887198,88720856.0,1401],[20240807,5429.03,5429.59,5429.98,5426.43,5426.43,1342936,134294544.0,1402],[20240807,5426.43,5426.54,5428.78,5425.97,5428.78,1001326,100133616.0,1403],[20240807,5428.78,5428.65,5428.7,5426.96,5427.7,861529,86153872.0,1404],[20240807,5427.7,5427.89,5428.06,5425.74,5426.06,1061916,106192568.0,1405],[20240807,5426.06,5425.77,5425.84,5424.96,5424.99,818695,81870344.0,1406],[20240807,5424.99,5424.9,5425.24,5422.63,5422.8,1443440,144345088.0,1407],[20240807,5422.8,5422.81,5422.81,5418.96,5418.96,1713348,171335792.0,1408],[20240807,5418.96,5418.85,5418.93,5417.58,5417.65,1289592,128960136.0,1409],[20240807,5417.65,5417.31,5418.01,5417.1,5417.17,1129797,112980672.0,1410],[20240807,5417.17,5417.61,5417.61,5416.2,5416.79,1140594,114060088.0,1411],[20240807,5416.79,5416.38,5417.14,5416.09,5416.31,1128140,112814848.0,1412],[20240807,5416.31,5415.94,5416.43,5414.18,5414.18,1238682,123869168.0,1413],[20240807,5414.18,5413.96,5413.96,5410.92,5411.46,1375971,137598192.0,1414],[20240807,5411.46,5411.24,5414.4,5410.86,5414.4,1726604,172661344.0,1415],[20240807,5414.4,5414.64,5414.78,5412.93,5414.36,1231873,123188424.0,1416],[20240807,5414.36,5414.87,5415.84,5414.24,5415.84,953488,95349880.0,1417],[20240807,5415.84,5415.74,5416.02,5413.52,5413.52,1098439,109844968.0,1418],[20240807,5413.52,5413.85,5413.85,5413.04,5413.36,1017906,101791816.0,1419],[20240807,5413.36,5413.52,5414.6,5413.52,5414.27,1011430,101144048.0,1420],[20240807,5414.27,5414.33,5414.33,5412.18,5413.21,1375618,137562672.0,1421],[20240807,5413.21,5412.83,5413.39,5412.77,5413.16,1059220,105923008.0,1422],[20240807,5413.16,5412.88,5413.93,5412.62,5413.93,1010768,101077880.0,1423],[20240807,5413.93,5414.31,5415.72,5414.14,5415.72,983426,98343584.0,1424],[20240807,5415.72,5415.79,5415.81,5414.7,5415.46,925862,92587056.0,1425],[20240807,5415.46,5415.7,5416.85,5414.92,5416.66,954528,95453688.0,1426],[20240807,5416.66,5416.85,5416.85,5415.31,5415.83,961500,96150856.0,1427],[20240807,5415.83,5415.56,5417.38,5415.56,5417.13,1267340,126734944.0,1428],[20240807,5417.13,5417.58,5420.18,5417.13,5420.18,1056541,105655136.0,1429],[20240807,5420.18,5419.81,5423.95,5419.81,5423.95,1200292,120030032.0,1430],[20240807,5423.95,5423.28,5423.97,5422.24,5422.28,1299671,129968128.0,1431],[20240807,5422.28,5422.07,5424.51,5421.4,5424.12,973994,97400368.0,1432],[20240807,5424.12,5424.38,5425.91,5424.27,5425.33,883297,88330856.0,1433],[20240807,5425.33,5425.11,5425.11,5423.11,5423.11,1017243,101725328.0,1434],[20240807,5423.11,5422.85,5423.05,5422.31,5422.58,678659,67867152.0,1435],[20240807,5422.58,5422.66,5423.37,5421.04,5421.67,954369,95437792.0,1436],[20240807,5421.67,5421.56,5422.38,5421.56,5422.01,806785,80679400.0,1437],[20240807,5422.01,5422.05,5423.95,5421.71,5423.69,941057,94106656.0,1438],[20240807,5423.69,5423.67,5423.89,5422.25,5422.77,927611,92762192.0,1439],[20240807,5422.77,5423.09,5423.77,5420.07,5420.25,1145051,114506160.0,1440],[20240807,5420.25,5420.0,5420.48,5418.89,5418.89,996295,99630544.0,1441],[20240807,5418.89,5419.2,5419.83,5417.97,5418.0,1093777,109378768.0,1442],[20240807,5418.0,5417.84,5417.86,5414.83,5414.96,1716953,171696352.0,1443],[20240807,5414.96,5415.06,5415.08,5413.37,5413.95,1427848,142785568.0,1444],[20240807,5413.95,5413.65,5414.58,5413.65,5414.58,1182003,118201136.0,1445],[20240807,5414.58,5414.17,5416.78,5414.17,5416.74,1348802,134881088.0,1446],[20240807,5416.74,5416.4,5418.61,5416.14,5418.38,1165552,116556312.0,1447],[20240807,5418.38,5418.07,5418.07,5416.77,5417.5,1098781,109878912.0,1448],[20240807,5417.5,5417.02,5418.3,5416.63,5417.89,1284650,128466208.0,1449],[20240807,5417.89,5418.11,5418.14,5417.19,5417.63,1273887,127389696.0,1450],[20240807,5417.63,5417.39,5418.38,5416.89,5416.89,1316167,131617520.0,1451],[20240807,5416.89,5416.52,5416.73,5416.19,5416.59,1457808,145781696.0,1452],[20240807,5416.59,5416.7,5417.14,5414.38,5415.12,1479890,147989936.0,1453],[20240807,5415.12,5415.34,5417.2,5415.33,5417.2,1453768,145377456.0,1454],[20240807,5417.2,5417.32,5417.98,5416.04,5416.18,1613254,161326448.0,1455],[20240807,5416.18,5416.52,5416.94,5416.12,5416.35,2045454,204546352.0,1456],[20240807,5416.35,5416.64,5417.35,5416.15,5416.98,2186074,218608448.0,1457],[20240807,5416.98,5416.88,5416.88,5416.88,5416.88,79560,7956026.0,1458],[20240807,5416.88,5416.88,5416.88,5416.88,5416.88,0,0.0,1459],[20240807,5416.88,5416.28,5416.28,5416.28,5416.28,3784744,378474432.0,1500],[20240808,5416.28,5396.29,5396.29,5384.75,5389.28,17795160,1779516800.0,931],[20240808,5389.28,5388.94,5402.91,5386.58,5402.73,6551252,655126208.0,932],[20240808,5402.73,5403.1,5406.2,5387.34,5387.93,6601250,660126016.0,933],[20240808,5387.93,5388.44,5388.44,5378.65,5378.65,5093594,509360128.0,934],[20240808,5378.65,5378.38,5380.53,5375.86,5379.9,5048353,504836480.0,935],[20240808,5379.9,5379.77,5380.01,5376.54,5378.42,4648053,464806176.0,936],[20240808,5378.42,5379.91,5384.21,5379.91,5383.84,3896335,389634400.0,937],[20240808,5383.84,5383.86,5387.89,5382.37,5387.58,4109112,410912192.0,938],[20240808,5387.58,5387.77,5391.15,5386.79,5386.82,4016832,401684384.0,939],[20240808,5386.82,5386.72,5386.72,5378.89,5378.89,4215007,421501632.0,940],[20240808,5378.89,5378.27,5378.27,5371.86,5371.86,4285897,428590752.0,941],[20240808,5371.86,5372.69,5372.76,5370.56,5371.69,3501702,350170976.0,942],[20240808,5371.69,5371.5,5375.54,5370.29,5374.83,3161276,316128832.0,943],[20240808,5374.83,5374.73,5379.63,5374.18,5379.44,2956528,295653472.0,944],[20240808,5379.44,5379.37,5385.16,5378.91,5384.47,3012969,301297824.0,945],[20240808,5384.47,5384.01,5384.43,5380.68,5380.68,4518138,451814912.0,946],[20240808,5380.68,5380.46,5381.57,5374.8,5374.8,4067635,406764608.0,947],[20240808,5374.8,5375.42,5380.38,5375.42,5379.72,2354182,235419040.0,948],[20240808,5379.72,5379.73,5387.65,5379.73,5385.91,3659414,365942304.0,949],[20240808,5385.91,5385.65,5392.84,5385.65,5392.84,2848166,284817632.0,950],[20240808,5392.84,5390.34,5392.77,5389.84,5390.49,3277075,327708480.0,951],[20240808,5390.49,5390.26,5390.72,5385.67,5386.33,2461242,246125392.0,952],[20240808,5386.33,5386.14,5386.69,5382.1,5386.69,2816448,281645696.0,953],[20240808,5386.69,5386.62,5386.62,5382.83,5383.36,1969544,196955200.0,954],[20240808,5383.36,5382.95,5385.19,5382.4,5384.37,2349293,234930384.0,955],[20240808,5384.37,5383.01,5384.77,5381.18,5382.66,2600247,260025616.0,956],[20240808,5382.66,5382.65,5383.58,5381.47,5381.61,2196291,219630320.0,957],[20240808,5381.61,5381.18,5382.5,5379.44,5380.96,2356789,235679984.0,958],[20240808,5380.96,5380.62,5382.6,5380.62,5380.65,2130823,213083312.0,959],[20240808,5380.65,5380.93,5383.51,5380.93,5382.42,3249025,324903616.0,1000],[20240808,5382.42,5381.9,5381.9,5373.49,5373.49,3296303,329631392.0,1001],[20240808,5373.49,5373.63,5373.63,5366.23,5366.23,3284136,328414592.0,1002],[20240808,5366.23,5365.84,5367.27,5365.02,5366.7,3388159,338816544.0,1003],[20240808,5366.7,5367.27,5367.27,5365.14,5365.14,2565787,256579792.0,1004],[20240808,5365.14,5365.53,5372.49,5365.14,5372.49,2643568,264357984.0,1005],[20240808,5372.49,5372.56,5375.77,5372.56,5373.09,2345612,234562112.0,1006],[20240808,5373.09,5373.07,5374.63,5372.58,5374.12,2638358,263836912.0,1007],[20240808,5374.12,5373.79,5373.97,5370.09,5371.1,1815237,181524800.0,1008],[20240808,5371.1,5371.26,5374.16,5370.86,5373.76,2090118,209012576.0,1009],[20240808,5373.76,5373.9,5377.83,5371.77,5377.51,2583690,258370032.0,1010],[20240808,5377.51,5380.16,5381.86,5376.7,5377.32,2519343,251935424.0,1011],[20240808,5377.32,5377.76,5380.06,5376.08,5376.23,2121911,212192224.0,1012],[20240808,5376.23,5376.13,5376.18,5374.56,5375.26,1943085,194309632.0,1013],[20240808,5375.26,5374.79,5376.65,5372.0,5372.18,2093671,209368176.0,1014],[20240808,5372.18,5371.15,5372.61,5371.15,5371.21,1834866,183487648.0,1015],[20240808,5371.21,5370.81,5375.45,5369.85,5375.45,2187367,218737760.0,1016],[20240808,5375.45,5375.64,5375.66,5374.3,5374.39,1497954,149796336.0,1017],[20240808,5374.39,5373.84,5373.95,5370.86,5373.17,2076899,207690880.0,1018],[20240808,5373.17,5373.78,5376.38,5373.29,5376.38,2562340,256234944.0,1019],[20240808,5376.38,5377.22,5382.58,5377.22,5381.86,2066331,206634016.0,1020],[20240808,5381.86,5381.8,5382.33,5380.44,5382.33,1578039,157805072.0,1021],[20240808,5382.33,5382.53,5382.53,5379.13,5379.72,1571386,157139552.0,1022],[20240808,5379.72,5380.07,5383.31,5379.36,5382.41,1826782,182679312.0,1023],[20240808,5382.41,5382.61,5386.89,5381.51,5386.89,1988333,198834208.0,1024],[20240808,5386.89,5386.84,5395.27,5386.84,5391.45,3201867,320187712.0,1025],[20240808,5391.45,5392.19,5395.53,5392.19,5395.53,2145950,214596192.0,1026],[20240808,5395.53,5395.97,5397.02,5390.84,5390.98,2577712,257772336.0,1027],[20240808,5390.98,5390.88,5393.25,5388.33,5388.33,2014254,201426672.0,1028],[20240808,5388.33,5387.65,5390.25,5387.65,5389.15,1419254,141926400.0,1029],[20240808,5389.15,5388.84,5393.05,5387.81,5391.95,1913531,191354016.0,1030],[20240808,5391.95,5392.07,5392.07,5386.9,5387.51,1730585,173059584.0,1031],[20240808,5387.51,5387.12,5388.5,5387.12,5387.65,1287679,128769256.0,1032],[20240808,5387.65,5387.92,5394.78,5387.92,5392.63,1978068,197807728.0,1033],[20240808,5392.63,5392.83,5398.83,5392.83,5398.83,1884705,188471392.0,1034],[20240808,5398.83,5399.07,5399.71,5393.56,5393.56,2025871,202588112.0,1035],[20240808,5393.56,5393.48,5393.48,5391.89,5391.89,1271394,127140384.0,1036],[20240808,5391.89,5391.5,5392.08,5390.33,5392.08,1278874,127888656.0,1037],[20240808,5392.08,5391.9,5392.06,5389.46,5390.46,999247,99925696.0,1038],[20240808,5390.46,5390.99,5393.08,5390.56,5392.18,1104809,110481872.0,1039],[20240808,5392.18,5392.05,5393.12,5390.92,5390.92,1336053,133606552.0,1040],[20240808,5390.92,5391.11,5393.7,5390.76,5393.29,1240311,124032048.0,1041],[20240808,5393.29,5393.07,5393.5,5390.84,5391.11,1420226,142023904.0,1042],[20240808,5391.11,5390.59,5391.3,5388.92,5389.73,1302235,130224384.0,1043],[20240808,5389.73,5389.49,5391.13,5389.49,5390.2,958882,95889440.0,1044],[20240808,5390.2,5390.27,5391.95,5390.24,5391.85,1003519,100352624.0,1045],[20240808,5391.85,5391.59,5396.57,5391.31,5391.31,1798126,179813648.0,1046],[20240808,5391.31,5391.53,5394.85,5391.26,5394.66,1010926,101093464.0,1047],[20240808,5394.66,5394.88,5395.4,5394.59,5395.04,868994,86900224.0,1048],[20240808,5395.04,5395.66,5399.09,5395.66,5397.12,1188877,118888704.0,1049],[20240808,5397.12,5397.03,5399.17,5397.03,5398.61,967547,96755648.0,1050],[20240808,5398.61,5399.28,5404.23,5399.28,5402.31,1728613,172862352.0,1051],[20240808,5402.31,5402.28,5403.7,5400.0,5400.0,1128413,112842112.0,1052],[20240808,5400.0,5400.06,5402.13,5399.43,5402.13,1232223,123223360.0,1053],[20240808,5402.13,5402.09,5411.06,5402.09,5411.06,1844696,184470640.0,1054],[20240808,5411.06,5410.75,5417.44,5410.75,5416.94,2558874,255888224.0,1055],[20240808,5416.94,5417.61,5419.64,5416.24,5416.58,1944860,194487168.0,1056],[20240808,5416.58,5416.51,5427.43,5416.51,5426.62,2705791,270580256.0,1057],[20240808,5426.62,5426.46,5426.97,5425.23,5426.17,2158045,215805696.0,1058],[20240808,5426.17,5426.03,5431.9,5426.03,5431.51,2223588,222359984.0,1059],[20240808,5431.51,5430.58,5432.03,5428.86,5431.15,2080125,208013392.0,1100],[20240808,5431.15,5431.64,5431.64,5427.93,5427.93,1963479,196349072.0,1101],[20240808,5427.93,5427.86,5430.66,5426.38,5430.26,1867853,186786208.0,1102],[20240808,5430.26,5430.06,5430.06,5426.86,5427.59,1705562,170557296.0,1103],[20240808,5427.59,5427.4,5427.89,5426.25,5426.36,1544288,154429728.0,1104],[20240808,5426.36,5426.44,5434.41,5426.44,5434.41,1981911,198192128.0,1105],[20240808,5434.41,5434.67,5446.04,5434.67,5446.04,3849548,384955584.0,1106],[20240808,5446.04,5446.35,5451.2,5443.89,5443.89,3595926,359593632.0,1107],[20240808,5443.89,5444.09,5444.21,5435.16,5436.84,2061614,206162224.0,1108],[20240808,5436.84,5436.62,5441.26,5436.57,5440.32,1670609,167061760.0,1109],[20240808,5440.32,5439.74,5440.42,5437.32,5440.42,1581385,158139472.0,1110],[20240808,5440.42,5439.62,5446.79,5439.62,5445.34,1871233,187124384.0,1111],[20240808,5445.34,5445.94,5454.82,5445.94,5454.04,2307138,230714864.0,1112],[20240808,5454.04,5454.56,5459.89,5454.56,5456.33,2677571,267758256.0,1113],[20240808,5456.33,5456.22,5456.22,5449.4,5449.41,1555955,155596576.0,1114],[20240808,5449.41,5449.46,5457.37,5449.46,5457.37,2125531,212553968.0,1115],[20240808,5457.37,5459.1,5465.5,5459.1,5460.74,3588781,358878752.0,1116],[20240808,5460.74,5460.55,5464.94,5460.55,5463.23,2181130,218114144.0,1117],[20240808,5463.23,5462.91,5462.91,5455.01,5455.13,1928449,192845968.0,1118],[20240808,5455.13,5454.23,5455.79,5453.15,5454.63,1446598,144660784.0,1119],[20240808,5454.63,5453.05,5453.75,5447.95,5453.75,1815927,181593856.0,1120],[20240808,5453.75,5453.16,5454.94,5451.56,5453.49,1450662,145067296.0,1121],[20240808,5453.49,5452.71,5452.71,5447.62,5447.62,1420412,142042112.0,1122],[20240808,5447.62,5447.74,5447.84,5443.11,5443.74,1643188,164319776.0,1123],[20240808,5443.74,5444.65,5451.31,5444.65,5448.56,1356383,135639424.0,1124],[20240808,5448.56,5448.0,5448.0,5446.12,5446.5,816970,81697744.0,1125],[20240808,5446.5,5446.4,5448.06,5445.1,5447.74,1000015,100002720.0,1126],[20240808,5447.74,5447.27,5448.85,5446.64,5448.69,996613,99662400.0,1127],[20240808,5448.69,5448.58,5448.58,5446.36,5446.37,818104,81811224.0,1128],[20240808,5446.37,5446.22,5448.49,5446.22,5447.88,803639,80364840.0,1129],[20240808,5447.88,5448.38,5450.16,5447.31,5449.89,1115814,111582720.0,1130],[20240808,5449.89,5451.08,5451.08,5436.83,5440.96,4298379,429838656.0,1301],[20240808,5440.96,5441.27,5446.72,5441.27,5446.48,1392227,139223744.0,1302],[20240808,5446.48,5446.46,5448.81,5446.46,5447.08,1123088,112309784.0,1303],[20240808,5447.08,5446.77,5449.14,5446.77,5446.96,969520,96952920.0,1304],[20240808,5446.96,5446.6,5446.6,5442.18,5442.33,1145872,114588416.0,1305],[20240808,5442.33,5440.94,5441.51,5437.58,5437.58,956019,95602952.0,1306],[20240808,5437.58,5437.64,5437.64,5432.82,5432.82,1243532,124354408.0,1307],[20240808,5432.82,5431.78,5433.87,5431.78,5433.68,998103,99811304.0,1308],[20240808,5433.68,5433.42,5434.76,5433.21,5434.34,961470,96147832.0,1309],[20240808,5434.34,5434.48,5437.27,5434.48,5436.15,890181,89019256.0,1310],[20240808,5436.15,5436.2,5437.12,5436.2,5436.23,827553,82756384.0,1311],[20240808,5436.23,5436.24,5436.3,5434.77,5434.77,917700,91770904.0,1312],[20240808,5434.77,5434.06,5434.74,5433.05,5433.26,947033,94704432.0,1313],[20240808,5433.26,5433.01,5433.8,5432.78,5433.35,704548,70455792.0,1314],[20240808,5433.35,5432.91,5433.31,5431.51,5431.83,954457,95446784.0,1315],[20240808,5431.83,5432.03,5432.19,5429.95,5430.08,899051,89906056.0,1316],[20240808,5430.08,5429.85,5430.84,5429.69,5430.36,1080298,108030832.0,1317],[20240808,5430.36,5429.73,5430.58,5429.64,5429.92,832417,83242560.0,1318],[20240808,5429.92,5430.07,5432.88,5430.07,5432.88,761122,76113288.0,1319],[20240808,5432.88,5433.0,5433.55,5432.38,5432.38,725214,72522600.0,1320],[20240808,5432.38,5432.4,5433.12,5431.88,5432.05,626645,62665456.0,1321],[20240808,5432.05,5432.37,5433.86,5431.98,5433.86,889786,88979648.0,1322],[20240808,5433.86,5434.28,5436.99,5434.28,5435.85,1037094,103710512.0,1323],[20240808,5435.85,5435.65,5444.48,5435.49,5444.48,1159947,115995728.0,1324],[20240808,5444.48,5444.95,5444.95,5440.45,5440.45,1067226,106723744.0,1325],[20240808,5440.45,5440.36,5442.31,5440.36,5441.43,724253,72426320.0,1326],[20240808,5441.43,5441.05,5441.4,5440.59,5440.72,776053,77606312.0,1327],[20240808,5440.72,5440.66,5440.66,5438.45,5438.5,812974,81298368.0,1328],[20240808,5438.5,5438.93,5439.41,5436.96,5436.96,750739,75075016.0,1329],[20240808,5436.96,5437.23,5437.88,5436.81,5437.26,695336,69534720.0,1330],[20240808,5437.26,5436.9,5437.68,5436.03,5436.49,713236,71324568.0,1331],[20240808,5436.49,5436.81,5437.01,5435.29,5435.29,703656,70366528.0,1332],[20240808,5435.29,5435.6,5435.83,5435.03,5435.35,685294,68530208.0,1333],[20240808,5435.35,5435.1,5435.1,5434.36,5435.08,729569,72957912.0,1334],[20240808,5435.08,5435.09,5435.1,5433.21,5433.21,657748,65775824.0,1335],[20240808,5433.21,5433.18,5433.18,5430.71,5430.71,848022,84803264.0,1336],[20240808,5430.71,5430.61,5431.1,5430.33,5431.1,853584,85359392.0,1337],[20240808,5431.1,5430.7,5430.77,5429.99,5430.27,717799,71781160.0,1338],[20240808,5430.27,5430.31,5431.14,5430.31,5430.42,769483,76949376.0,1339],[20240808,5430.42,5430.27,5430.27,5427.94,5427.94,901499,90150880.0,1340],[20240808,5427.94,5427.91,5427.91,5425.24,5425.24,1211641,121165064.0,1341],[20240808,5425.24,5425.15,5426.16,5424.29,5425.72,901013,90102264.0,1342],[20240808,5425.72,5425.78,5426.25,5424.94,5425.06,740766,74077648.0,1343],[20240808,5425.06,5425.1,5425.37,5423.87,5424.37,730528,73053888.0,1344],[20240808,5424.37,5424.23,5424.54,5423.83,5423.87,780187,78019480.0,1345],[20240808,5423.87,5424.47,5426.32,5424.08,5426.32,828725,82873544.0,1346],[20240808,5426.32,5426.52,5428.36,5426.15,5428.02,935000,93501392.0,1347],[20240808,5428.02,5428.6,5433.2,5428.6,5432.8,1126866,112687464.0,1348],[20240808,5432.8,5432.72,5432.72,5431.24,5431.98,730631,73063960.0,1349],[20240808,5431.98,5432.28,5433.44,5431.82,5433.44,778767,77877808.0,1350],[20240808,5433.44,5433.43,5438.6,5433.43,5437.91,1024938,102494928.0,1351],[20240808,5437.91,5438.13,5438.13,5436.38,5436.96,887286,88729416.0,1352],[20240808,5436.96,5436.74,5436.74,5435.41,5435.64,818653,81866344.0,1353],[20240808,5435.64,5435.77,5436.36,5434.67,5435.28,648055,64806344.0,1354],[20240808,5435.28,5435.28,5435.28,5433.94,5434.24,543963,54397140.0,1355],[20240808,5434.24,5434.34,5434.9,5433.67,5434.12,550574,55058176.0,1356],[20240808,5434.12,5434.33,5434.35,5432.81,5432.85,624944,62495416.0,1357],[20240808,5432.85,5432.88,5433.98,5432.66,5433.44,820572,82058256.0,1358],[20240808,5433.44,5433.48,5434.04,5432.05,5432.16,698780,69879080.0,1359],[20240808,5432.16,5432.53,5432.53,5431.08,5431.64,787069,78708112.0,1400],[20240808,5431.64,5431.95,5435.44,5431.95,5435.29,848819,84883000.0,1401],[20240808,5435.29,5434.9,5435.02,5433.92,5434.73,656468,65647876.0,1402],[20240808,5434.73,5435.45,5435.45,5433.71,5433.71,692948,69295736.0,1403],[20240808,5433.71,5433.98,5433.98,5427.94,5427.94,1196552,119656304.0,1404],[20240808,5427.94,5427.37,5427.37,5424.52,5424.52,884813,88482216.0,1405],[20240808,5424.52,5424.65,5424.81,5424.08,5424.08,731902,73191136.0,1406],[20240808,5424.08,5424.6,5425.07,5424.31,5424.67,748416,74842664.0,1407],[20240808,5424.67,5424.37,5424.97,5424.03,5424.37,663481,66349028.0,1408],[20240808,5424.37,5423.99,5426.3,5423.99,5426.22,862289,86229744.0,1409],[20240808,5426.22,5426.8,5426.8,5425.21,5425.21,744190,74419952.0,1410],[20240808,5425.21,5425.27,5429.3,5425.27,5428.74,877246,87725448.0,1411],[20240808,5428.74,5429.11,5431.44,5429.11,5431.44,702920,70293032.0,1412],[20240808,5431.44,5431.89,5439.11,5431.89,5436.79,1673485,167349408.0,1413],[20240808,5436.79,5435.72,5435.72,5434.09,5434.34,712163,71217304.0,1414],[20240808,5434.34,5434.54,5435.26,5434.19,5435.26,704861,70486912.0,1415],[20240808,5435.26,5435.0,5435.0,5432.92,5433.02,817420,81743224.0,1416],[20240808,5433.02,5433.51,5433.51,5431.87,5431.87,830244,83025352.0,1417],[20240808,5431.87,5431.67,5431.67,5428.12,5429.09,1123857,112386680.0,1418],[20240808,5429.09,5430.02,5431.05,5429.09,5430.76,805912,80592272.0,1419],[20240808,5430.76,5430.96,5431.74,5430.35,5431.53,682692,68269960.0,1420],[20240808,5431.53,5431.48,5434.7,5431.34,5434.7,812142,81215096.0,1421],[20240808,5434.7,5434.46,5434.78,5433.55,5433.77,670966,67097572.0,1422],[20240808,5433.77,5433.91,5434.2,5432.52,5432.73,706035,70604504.0,1423],[20240808,5432.73,5432.76,5432.89,5431.8,5431.8,635845,63585368.0,1424],[20240808,5431.8,5431.88,5432.13,5430.51,5430.63,706400,70640912.0,1425],[20240808,5430.63,5430.65,5432.19,5430.47,5430.67,688361,68837152.0,1426],[20240808,5430.67,5431.0,5431.0,5429.54,5429.59,734824,73483240.0,1427],[20240808,5429.59,5429.92,5431.55,5429.75,5430.55,858484,85849456.0,1428],[20240808,5430.55,5430.7,5431.0,5430.15,5430.44,739339,73934712.0,1429],[20240808,5430.44,5429.99,5432.02,5429.14,5431.5,895286,89529432.0,1430],[20240808,5431.5,5431.28,5432.4,5430.21,5430.21,1128628,112863864.0,1431],[20240808,5430.21,5430.35,5430.4,5429.24,5430.16,852696,85270712.0,1432],[20240808,5430.16,5430.42,5432.19,5429.58,5432.19,1286274,128628376.0,1433],[20240808,5432.19,5431.29,5432.38,5431.22,5432.07,879649,87966112.0,1434],[20240808,5432.07,5432.36,5432.85,5432.11,5432.11,778213,77822248.0,1435],[20240808,5432.11,5432.15,5432.63,5430.81,5431.16,926969,92697672.0,1436],[20240808,5431.16,5431.2,5431.2,5428.64,5428.92,1122163,112217176.0,1437],[20240808,5428.92,5429.62,5429.66,5428.81,5428.81,930280,93029008.0,1438],[20240808,5428.81,5428.28,5428.55,5427.45,5428.06,1067064,106707336.0,1439],[20240808,5428.06,5428.03,5428.46,5426.91,5426.91,1006524,100653208.0,1440],[20240808,5426.91,5426.96,5427.55,5426.68,5426.68,1088091,108810032.0,1441],[20240808,5426.68,5426.95,5426.95,5425.17,5425.27,1192016,119202744.0,1442],[20240808,5425.27,5425.12,5425.12,5424.01,5424.01,1310097,131010400.0,1443],[20240808,5424.01,5424.02,5424.02,5421.19,5421.7,1558066,155807648.0,1444],[20240808,5421.7,5421.51,5421.51,5420.1,5420.11,1285822,128582792.0,1445],[20240808,5420.11,5419.76,5421.29,5419.76,5420.23,1575983,157599488.0,1446],[20240808,5420.23,5420.27,5422.19,5420.09,5422.17,1505188,150519776.0,1447],[20240808,5422.17,5421.96,5424.19,5421.96,5423.63,1526105,152611632.0,1448],[20240808,5423.63,5423.3,5425.48,5423.23,5424.71,1359502,135951248.0,1449],[20240808,5424.71,5425.47,5426.11,5424.26,5426.11,1543376,154338496.0,1450],[20240808,5426.11,5425.74,5425.74,5425.04,5425.12,1440775,144078496.0,1451],[20240808,5425.12,5425.04,5425.55,5424.28,5424.93,1622634,162264176.0,1452],[20240808,5424.93,5424.71,5424.71,5423.37,5423.95,1638900,163891008.0,1453],[20240808,5423.95,5423.56,5424.81,5423.56,5424.37,1755233,175524352.0,1454],[20240808,5424.37,5424.33,5425.19,5423.95,5425.19,2093171,209318160.0,1455],[20240808,5425.19,5424.83,5425.75,5424.71,5425.58,2261414,226142464.0,1456],[20240808,5425.58,5425.84,5425.95,5424.88,5425.95,2331642,233165312.0,1457],[20240808,5425.95,5425.9,5425.9,5425.9,5425.9,106294,10629468.0,1458],[20240808,5425.9,5425.9,5425.9,5425.9,5425.9,0,0.0,1459],[20240808,5425.9,5424.16,5424.16,5424.16,5424.16,4394563,439456352.0,1500],[20240809,5424.16,5449.87,5467.28,5449.87,5461.15,17711181,1771119488.0,931],[20240809,5461.15,5460.84,5463.71,5460.27,5460.27,6894604,689461760.0,932],[20240809,5460.27,5460.08,5477.43,5458.34,5477.2,7192676,719268672.0,933],[20240809,5477.2,5475.68,5477.46,5468.03,5468.86,6156844,615685504.0,934],[20240809,5468.86,5468.46,5468.46,5460.81,5463.18,6107919,610792832.0,935],[20240809,5463.18,5463.82,5463.82,5460.06,5462.11,4725222,472523136.0,936],[20240809,5462.11,5463.0,5465.77,5463.0,5465.73,4541240,454124896.0,937],[20240809,5465.73,5468.71,5473.54,5468.71,5469.12,5368342,536834976.0,938],[20240809,5469.12,5468.94,5468.94,5461.22,5463.55,4458081,445809312.0,939],[20240809,5463.55,5463.14,5467.5,5460.89,5467.5,3712749,371275776.0,940],[20240809,5467.5,5467.07,5468.59,5464.37,5464.37,3633016,363302784.0,941],[20240809,5464.37,5464.0,5464.0,5461.03,5461.37,4277308,427731744.0,942],[20240809,5461.37,5461.17,5462.94,5461.17,5462.71,3285520,328553056.0,943],[20240809,5462.71,5462.89,5468.56,5462.74,5467.89,4225063,422507392.0,944],[20240809,5467.89,5467.96,5468.42,5464.32,5466.62,3683026,368303776.0,945],[20240809,5466.62,5468.94,5469.69,5467.17,5467.52,3914511,391451968.0,946],[20240809,5467.52,5467.23,5467.23,5463.82,5465.12,2923843,292385376.0,947],[20240809,5465.12,5464.0,5464.0,5461.54,5461.54,2966518,296653024.0,948],[20240809,5461.54,5461.31,5461.31,5454.85,5456.26,3630934,363094272.0,949],[20240809,5456.26,5455.78,5458.02,5454.86,5457.99,3032144,303215296.0,950],[20240809,5457.99,5457.3,5457.3,5450.51,5450.51,2826082,282609088.0,951],[20240809,5450.51,5449.85,5452.37,5448.2,5451.94,3136313,313632448.0,952],[20240809,5451.94,5453.17,5459.11,5453.17,5458.72,2816801,281681184.0,953],[20240809,5458.72,5459.02,5459.16,5456.43,5457.06,3188017,318802752.0,954],[20240809,5457.06,5456.88,5458.15,5456.63,5456.9,2023876,202388592.0,955],[20240809,5456.9,5456.69,5458.16,5454.86,5457.77,2621217,262122480.0,956],[20240809,5457.77,5458.0,5466.27,5457.88,5465.6,3143188,314319904.0,957],[20240809,5465.6,5465.35,5466.4,5463.17,5463.17,2261902,226191200.0,958],[20240809,5463.17,5462.58,5463.23,5460.97,5462.69,2431655,243166448.0,959],[20240809,5462.69,5462.62,5466.56,5462.62,5466.29,2801933,280194400.0,1000],[20240809,5466.29,5467.04,5467.36,5460.5,5460.66,4204587,420459648.0,1001],[20240809,5460.66,5460.48,5462.61,5455.84,5455.84,2827678,282768800.0,1002],[20240809,5455.84,5455.31,5455.31,5451.12,5452.08,3303963,330397280.0,1003],[20240809,5452.08,5452.05,5452.6,5448.52,5449.04,2156271,215628144.0,1004],[20240809,5449.04,5448.19,5449.45,5448.0,5449.45,1789686,178969600.0,1005],[20240809,5449.45,5448.93,5448.93,5444.52,5446.72,2014029,201403920.0,1006],[20240809,5446.72,5446.49,5447.06,5445.04,5446.6,2036663,203667312.0,1007],[20240809,5446.6,5446.23,5447.55,5445.45,5447.55,1494067,149407584.0,1008],[20240809,5447.55,5447.52,5448.46,5446.91,5447.58,1426850,142685904.0,1009],[20240809,5447.58,5447.48,5450.93,5445.77,5449.46,2184159,218416896.0,1010],[20240809,5449.46,5449.96,5453.27,5449.85,5453.27,1388034,138804432.0,1011],[20240809,5453.27,5453.57,5459.3,5453.57,5458.92,2207990,220800032.0,1012],[20240809,5458.92,5458.96,5459.35,5456.39,5457.91,1563461,156347008.0,1013],[20240809,5457.91,5457.65,5457.65,5454.6,5454.91,1384620,138463120.0,1014],[20240809,5454.91,5454.94,5455.48,5454.04,5454.04,1375724,137573344.0,1015],[20240809,5454.04,5453.7,5454.75,5452.0,5454.75,1515652,151566064.0,1016],[20240809,5454.75,5455.22,5455.91,5449.14,5449.14,2064700,206470848.0,1017],[20240809,5449.14,5449.24,5454.69,5449.24,5454.69,1563449,156345840.0,1018],[20240809,5454.69,5454.6,5457.64,5454.6,5457.64,1752802,175281248.0,1019],[20240809,5457.64,5458.13,5458.39,5453.54,5455.15,1674018,167402768.0,1020],[20240809,5455.15,5455.37,5455.56,5453.23,5453.23,1203503,120351200.0,1021],[20240809,5453.23,5453.15,5455.36,5451.96,5454.64,1377203,137721392.0,1022],[20240809,5454.64,5454.93,5454.96,5452.26,5452.33,1700745,170075392.0,1023],[20240809,5452.33,5452.22,5452.51,5449.51,5449.86,1304849,130485632.0,1024],[20240809,5449.86,5449.7,5449.86,5446.3,5449.02,1687957,168796784.0,1025],[20240809,5449.02,5449.15,5451.99,5448.79,5451.99,1382378,138238784.0,1026],[20240809,5451.99,5451.43,5453.71,5451.43,5453.64,1036088,103609824.0,1027],[20240809,5453.64,5453.56,5454.92,5453.52,5453.94,1156540,115654960.0,1028],[20240809,5453.94,5453.9,5454.42,5450.81,5451.95,1330149,133015952.0,1029],[20240809,5451.95,5450.99,5452.39,5450.99,5451.87,1098698,109870568.0,1030],[20240809,5451.87,5450.76,5450.76,5446.96,5447.03,1577248,157725568.0,1031],[20240809,5447.03,5446.93,5448.77,5446.33,5447.46,1235394,123540256.0,1032],[20240809,5447.46,5447.36,5447.36,5442.09,5443.11,1959154,195916160.0,1033],[20240809,5443.11,5442.76,5445.32,5442.76,5444.4,1225172,122518448.0,1034],[20240809,5444.4,5444.58,5445.85,5441.89,5445.37,1206875,120688320.0,1035],[20240809,5445.37,5445.33,5445.83,5443.59,5443.59,1009129,100913904.0,1036],[20240809,5443.59,5443.01,5445.0,5442.73,5443.85,1064169,106417952.0,1037],[20240809,5443.85,5443.92,5444.14,5443.33,5444.09,1144991,114500360.0,1038],[20240809,5444.09,5443.93,5444.76,5443.82,5444.6,969555,96956512.0,1039],[20240809,5444.6,5445.06,5445.06,5441.88,5443.2,982516,98252768.0,1040],[20240809,5443.2,5442.75,5445.13,5442.75,5444.29,1103114,110312200.0,1041],[20240809,5444.29,5443.77,5444.51,5443.14,5443.86,771037,77104888.0,1042],[20240809,5443.86,5443.71,5447.09,5443.71,5447.09,1040675,104068480.0,1043],[20240809,5447.09,5446.45,5448.32,5446.45,5448.32,852039,85205000.0,1044],[20240809,5448.32,5448.38,5449.36,5448.13,5449.36,983387,98339640.0,1045],[20240809,5449.36,5449.39,5457.94,5449.28,5457.94,1571514,157152288.0,1046],[20240809,5457.94,5459.46,5460.93,5451.35,5452.71,1908774,190878560.0,1047],[20240809,5452.71,5452.03,5458.81,5452.03,5458.81,1127543,112755232.0,1048],[20240809,5458.81,5458.61,5458.61,5455.68,5456.87,935066,93507592.0,1049],[20240809,5456.87,5456.69,5456.69,5453.76,5454.83,1040422,104043336.0,1050],[20240809,5454.83,5454.61,5455.07,5452.33,5453.44,785338,78534688.0,1051],[20240809,5453.44,5453.48,5453.74,5451.44,5452.2,784563,78457392.0,1052],[20240809,5452.2,5451.83,5453.73,5451.83,5453.73,796592,79660200.0,1053],[20240809,5453.73,5453.49,5454.85,5453.49,5454.17,714816,71482536.0,1054],[20240809,5454.17,5453.95,5455.38,5453.95,5454.79,812871,81288072.0,1055],[20240809,5454.79,5454.91,5454.91,5452.13,5453.06,889536,88954608.0,1056],[20240809,5453.06,5453.09,5453.31,5448.66,5448.94,1131583,113159168.0,1057],[20240809,5448.94,5449.45,5452.07,5449.45,5451.48,1261490,126149976.0,1058],[20240809,5451.48,5451.11,5451.11,5446.46,5446.64,1475132,147514304.0,1059],[20240809,5446.64,5445.95,5449.36,5445.95,5448.33,947796,94780536.0,1100],[20240809,5448.33,5448.43,5452.15,5448.43,5450.52,1557560,155757040.0,1101],[20240809,5450.52,5450.75,5454.22,5450.75,5451.65,1362456,136246720.0,1102],[20240809,5451.65,5450.87,5451.17,5450.09,5450.12,854908,85491800.0,1103],[20240809,5450.12,5449.7,5450.35,5448.58,5448.58,757419,75742856.0,1104],[20240809,5448.58,5448.29,5448.29,5447.27,5447.38,807100,80710752.0,1105],[20240809,5447.38,5447.21,5447.99,5445.76,5446.52,899128,89913880.0,1106],[20240809,5446.52,5447.44,5449.38,5446.86,5448.62,1321941,132195096.0,1107],[20240809,5448.62,5448.77,5450.14,5448.34,5449.66,798651,79866112.0,1108],[20240809,5449.66,5449.33,5454.48,5449.33,5454.48,1464125,146413600.0,1109],[20240809,5454.48,5454.3,5457.89,5454.3,5455.85,1734160,173416912.0,1110],[20240809,5455.85,5455.12,5456.49,5455.12,5456.35,1104481,110448912.0,1111],[20240809,5456.35,5456.98,5458.64,5456.98,5458.51,1213087,121309728.0,1112],[20240809,5458.51,5458.94,5459.86,5458.66,5459.51,1261938,126194784.0,1113],[20240809,5459.51,5458.96,5462.14,5458.73,5462.1,1970145,197015360.0,1114],[20240809,5462.1,5462.39,5462.39,5459.67,5460.09,1116200,111620976.0,1115],[20240809,5460.09,5460.85,5460.85,5457.12,5457.12,1080946,108095656.0,1116],[20240809,5457.12,5457.51,5457.7,5456.76,5457.51,999987,99999680.0,1117],[20240809,5457.51,5457.49,5459.04,5457.49,5457.76,1089505,108951640.0,1118],[20240809,5457.76,5457.87,5458.33,5457.13,5458.33,749856,74986600.0,1119],[20240809,5458.33,5458.41,5458.64,5457.05,5457.41,823804,82381416.0,1120],[20240809,5457.41,5457.49,5457.49,5451.28,5451.28,1523192,152320000.0,1121],[20240809,5451.28,5450.33,5451.29,5449.51,5449.55,1218510,121852088.0,1122],[20240809,5449.55,5449.24,5449.67,5448.27,5448.27,915181,91518968.0,1123],[20240809,5448.27,5448.66,5450.03,5447.67,5449.57,717769,71777960.0,1124],[20240809,5449.57,5449.8,5450.01,5446.65,5447.14,1172533,117254304.0,1125],[20240809,5447.14,5447.34,5447.97,5447.09,5447.87,903788,90379808.0,1126],[20240809,5447.87,5447.83,5448.15,5441.6,5441.61,1812163,181217280.0,1127],[20240809,5441.61,5441.81,5442.25,5439.19,5439.33,1278087,127809512.0,1128],[20240809,5439.33,5439.46,5439.5,5435.23,5435.64,1653249,165325856.0,1129],[20240809,5435.64,5436.06,5436.55,5434.93,5435.82,1070301,107031160.0,1130],[20240809,5435.82,5435.06,5435.06,5425.1,5428.49,4455016,445502784.0,1301],[20240809,5428.49,5428.5,5428.91,5426.66,5426.99,1191054,119106672.0,1302],[20240809,5426.99,5426.81,5427.44,5422.41,5423.85,1409443,140945152.0,1303],[20240809,5423.85,5423.75,5423.75,5420.98,5421.62,1544365,154437408.0,1304],[20240809,5421.62,5421.74,5424.05,5421.67,5421.95,1233239,123324912.0,1305],[20240809,5421.95,5421.81,5423.09,5419.67,5423.09,1501923,150193328.0,1306],[20240809,5423.09,5423.16,5423.16,5420.51,5420.91,949294,94930360.0,1307],[20240809,5420.91,5421.58,5421.82,5420.37,5420.81,922297,92230584.0,1308],[20240809,5420.81,5421.42,5421.67,5419.83,5419.83,1117997,111800800.0,1309],[20240809,5419.83,5419.54,5424.46,5419.54,5423.64,1156853,115686264.0,1310],[20240809,5423.64,5423.65,5424.63,5422.81,5424.54,765421,76543088.0,1311],[20240809,5424.54,5424.82,5425.68,5423.79,5423.79,627146,62715548.0,1312],[20240809,5423.79,5424.59,5424.93,5422.88,5424.93,795483,79549152.0,1313],[20240809,5424.93,5424.92,5427.38,5424.0,5424.0,1067081,106709248.0,1314],[20240809,5424.0,5423.82,5425.22,5423.58,5424.99,768794,76880448.0,1315],[20240809,5424.99,5424.17,5425.39,5423.37,5424.86,749209,74921656.0,1316],[20240809,5424.86,5424.82,5424.97,5421.17,5422.42,1009045,100905656.0,1317],[20240809,5422.42,5422.23,5424.4,5422.23,5424.16,623556,62356516.0,1318],[20240809,5424.16,5423.85,5424.42,5422.63,5423.9,1081792,108180200.0,1319],[20240809,5423.9,5423.5,5425.73,5423.5,5425.73,707653,70766184.0,1320],[20240809,5425.73,5426.1,5429.43,5426.1,5427.17,989546,98955336.0,1321],[20240809,5427.17,5427.37,5430.62,5427.37,5430.62,691332,69134248.0,1322],[20240809,5430.62,5430.9,5432.96,5430.9,5432.96,714089,71409856.0,1323],[20240809,5432.96,5433.06,5433.06,5429.68,5430.64,833129,83314024.0,1324],[20240809,5430.64,5431.03,5431.49,5430.29,5430.83,507292,50730040.0,1325],[20240809,5430.83,5430.46,5431.39,5428.94,5429.29,892426,89243736.0,1326],[20240809,5429.29,5428.92,5429.51,5426.0,5427.65,928703,92871200.0,1327],[20240809,5427.65,5427.72,5427.82,5426.71,5426.8,743587,74359952.0,1328],[20240809,5426.8,5426.86,5427.1,5426.24,5426.71,579341,57935412.0,1329],[20240809,5426.71,5426.63,5427.19,5424.99,5427.19,739205,73921480.0,1330],[20240809,5427.19,5426.94,5427.33,5425.23,5425.23,1011166,101117368.0,1331],[20240809,5425.23,5425.09,5429.28,5424.77,5429.28,1137653,113766416.0,1332],[20240809,5429.28,5429.85,5430.0,5428.22,5428.22,672130,67214040.0,1333],[20240809,5428.22,5428.14,5429.04,5428.14,5429.04,618675,61868464.0,1334],[20240809,5429.04,5429.05,5430.64,5428.75,5430.64,613195,61320340.0,1335],[20240809,5430.64,5430.41,5435.25,5430.41,5435.25,837860,83786976.0,1336],[20240809,5435.25,5435.64,5435.64,5433.49,5433.94,690263,69027048.0,1337],[20240809,5433.94,5433.59,5434.32,5433.59,5434.1,926536,92654592.0,1338],[20240809,5434.1,5434.3,5435.34,5434.21,5435.34,615967,61597892.0,1339],[20240809,5435.34,5435.18,5435.18,5430.98,5432.19,1111929,111194056.0,1340],[20240809,5432.19,5431.69,5433.46,5431.69,5432.76,645086,64509636.0,1341],[20240809,5432.76,5432.36,5432.93,5432.13,5432.93,484404,48441120.0,1342],[20240809,5432.93,5433.03,5434.98,5432.16,5432.16,774807,77481656.0,1343],[20240809,5432.16,5431.98,5431.98,5427.34,5427.34,1140773,114078352.0,1344],[20240809,5427.34,5427.1,5427.88,5426.13,5426.13,515473,51548428.0,1345],[20240809,5426.13,5426.21,5426.66,5425.52,5425.72,580853,58086208.0,1346],[20240809,5425.72,5425.82,5427.02,5425.67,5427.02,642186,64219512.0,1347],[20240809,5427.02,5426.95,5427.94,5426.69,5426.83,649235,64924580.0,1348],[20240809,5426.83,5426.66,5428.45,5426.66,5427.77,558889,55889864.0,1349],[20240809,5427.77,5427.71,5428.19,5427.1,5427.33,617891,61789848.0,1350],[20240809,5427.33,5426.89,5427.35,5422.94,5423.0,1264774,126478592.0,1351],[20240809,5423.0,5423.58,5423.62,5420.01,5421.04,1865781,186578912.0,1352],[20240809,5421.04,5420.81,5421.13,5419.88,5419.88,1149069,114907928.0,1353],[20240809,5419.88,5419.66,5420.24,5418.62,5419.15,965890,96589976.0,1354],[20240809,5419.15,5418.87,5419.91,5418.87,5419.53,1049585,104959576.0,1355],[20240809,5419.53,5419.29,5420.1,5419.14,5420.1,666491,66650168.0,1356],[20240809,5420.1,5419.67,5420.32,5419.41,5420.32,699414,69942352.0,1357],[20240809,5420.32,5420.14,5421.62,5420.14,5420.4,726640,72665232.0,1358],[20240809,5420.4,5420.29,5420.64,5418.94,5420.45,760265,76027344.0,1359],[20240809,5420.45,5420.08,5421.12,5420.08,5420.84,747709,74771792.0,1400],[20240809,5420.84,5420.66,5420.66,5418.69,5420.02,794923,79493360.0,1401],[20240809,5420.02,5420.25,5420.51,5419.31,5419.34,774517,77452792.0,1402],[20240809,5419.34,5418.5,5418.77,5415.66,5418.05,1604255,160426304.0,1403],[20240809,5418.05,5418.52,5420.44,5418.52,5420.33,864176,86418672.0,1404],[20240809,5420.33,5420.32,5420.62,5419.26,5419.26,573909,57392000.0,1405],[20240809,5419.26,5419.84,5419.99,5418.75,5419.28,511111,51112084.0,1406],[20240809,5419.28,5419.15,5420.23,5418.59,5418.59,695697,69570816.0,1407],[20240809,5418.59,5418.71,5421.33,5418.57,5420.12,1038496,103850704.0,1408],[20240809,5420.12,5419.91,5419.91,5418.98,5419.37,815623,81563264.0,1409],[20240809,5419.37,5419.71,5420.0,5416.13,5416.13,1007987,100799640.0,1410],[20240809,5416.13,5416.4,5417.77,5415.95,5415.95,914498,91450936.0,1411],[20240809,5415.95,5416.08,5416.16,5414.84,5415.2,842947,84295632.0,1412],[20240809,5415.2,5415.25,5415.25,5411.83,5412.16,1484674,148468544.0,1413],[20240809,5412.16,5412.27,5412.27,5410.26,5410.5,1041843,104185296.0,1414],[20240809,5410.5,5410.47,5410.47,5407.6,5407.6,1439344,143935488.0,1415],[20240809,5407.6,5408.16,5410.77,5408.02,5410.39,1251815,125182296.0,1416],[20240809,5410.39,5409.89,5409.89,5406.64,5406.64,1048340,104834848.0,1417],[20240809,5406.64,5406.92,5408.64,5406.75,5408.61,1065579,106558816.0,1418],[20240809,5408.61,5408.4,5408.69,5407.33,5407.65,811938,81194808.0,1419],[20240809,5407.65,5408.04,5408.28,5407.38,5408.0,721811,72181960.0,1420],[20240809,5408.0,5407.62,5411.25,5407.45,5410.77,1179937,117994536.0,1421],[20240809,5410.77,5411.33,5411.33,5409.62,5409.79,775549,77555744.0,1422],[20240809,5409.79,5410.03,5410.8,5409.4,5409.4,933252,93326192.0,1423],[20240809,5409.4,5410.07,5410.35,5409.75,5410.0,1123105,112311360.0,1424],[20240809,5410.0,5410.03,5410.24,5409.28,5409.98,887161,88717192.0,1425],[20240809,5409.98,5409.99,5410.38,5409.4,5409.64,732521,73253000.0,1426],[20240809,5409.64,5409.77,5409.77,5408.55,5409.24,1054561,105457008.0,1427],[20240809,5409.24,5409.05,5409.86,5408.72,5409.07,774661,77467104.0,1428],[20240809,5409.07,5408.69,5408.97,5407.36,5407.43,835289,83529936.0,1429],[20240809,5407.43,5408.15,5409.51,5407.02,5409.51,1002092,100210104.0,1430],[20240809,5409.51,5409.62,5418.18,5409.44,5418.18,1560424,156043152.0,1431],[20240809,5418.18,5417.92,5417.92,5411.3,5411.3,1529042,152905152.0,1432],[20240809,5411.3,5409.8,5411.89,5408.75,5410.01,1201269,120127968.0,1433],[20240809,5410.01,5410.6,5411.28,5409.31,5409.65,787004,78701320.0,1434],[20240809,5409.65,5410.05,5411.63,5410.05,5411.22,682416,68242704.0,1435],[20240809,5411.22,5411.52,5413.39,5411.52,5412.72,1069936,106994584.0,1436],[20240809,5412.72,5412.58,5414.76,5412.58,5414.18,911207,91121888.0,1437],[20240809,5414.18,5414.93,5416.56,5414.22,5416.32,1000218,100022648.0,1438],[20240809,5416.32,5415.88,5419.38,5415.79,5418.63,1123865,112387704.0,1439],[20240809,5418.63,5418.35,5418.35,5415.38,5415.62,918624,91863488.0,1440],[20240809,5415.62,5415.11,5416.42,5415.04,5415.26,824964,82497392.0,1441],[20240809,5415.26,5415.35,5415.35,5413.35,5413.35,990637,99064728.0,1442],[20240809,5413.35,5413.43,5415.38,5413.43,5413.95,1035578,103558592.0,1443],[20240809,5413.95,5414.36,5414.69,5413.64,5414.33,1165049,116506120.0,1444],[20240809,5414.33,5414.39,5414.39,5412.72,5412.72,1320841,132085272.0,1445],[20240809,5412.72,5412.28,5413.74,5411.04,5411.04,1752463,175247328.0,1446],[20240809,5411.04,5411.68,5411.79,5410.46,5411.13,1414020,141402704.0,1447],[20240809,5411.13,5410.75,5411.06,5407.61,5408.04,2095241,209525152.0,1448],[20240809,5408.04,5408.12,5408.12,5405.65,5405.81,1814410,181441824.0,1449],[20240809,5405.81,5406.22,5406.86,5405.84,5405.94,1642381,164239072.0,1450],[20240809,5405.94,5405.65,5405.68,5404.25,5404.25,2239507,223951664.0,1451],[20240809,5404.25,5404.37,5405.0,5403.5,5403.89,2418353,241836464.0,1452],[20240809,5403.89,5403.24,5403.83,5402.95,5403.23,1807910,180791792.0,1453],[20240809,5403.23,5402.96,5403.58,5401.89,5402.37,2073400,207340928.0,1454],[20240809,5402.37,5402.6,5402.79,5401.77,5401.99,2157919,215792896.0,1455],[20240809,5401.99,5402.08,5402.99,5401.5,5401.87,2258303,225831184.0,1456],[20240809,5401.87,5402.44,5402.99,5401.96,5402.61,2498192,249820208.0,1457],[20240809,5402.61,5402.88,5402.88,5402.88,5402.88,136532,13653274.0,1458],[20240809,5402.88,5402.88,5402.88,5402.88,5402.88,0,0.0,1459],[20240809,5402.88,5399.74,5399.74,5399.74,5399.74,4958693,495869312.0,1500],[20240812,5399.74,5394.81,5408.66,5394.81,5401.51,14011497,1401150720.0,931],[20240812,5401.51,5400.42,5401.62,5392.99,5392.99,6295789,629580224.0,932],[20240812,5392.99,5392.47,5413.19,5392.47,5412.34,6338813,633882112.0,933],[20240812,5412.34,5412.06,5416.54,5411.85,5412.54,4499388,449939712.0,934],[20240812,5412.54,5412.42,5412.42,5398.5,5398.5,4640295,464030528.0,935],[20240812,5398.5,5397.3,5397.3,5393.35,5393.35,4578028,457803872.0,936],[20240812,5393.35,5394.77,5401.39,5394.77,5396.14,3901323,390133408.0,937],[20240812,5396.14,5396.05,5396.16,5390.79,5390.79,3324013,332402144.0,938],[20240812,5390.79,5390.02,5397.62,5390.02,5393.13,3537335,353734560.0,939],[20240812,5393.13,5392.33,5393.72,5388.77,5392.9,3447130,344713952.0,940],[20240812,5392.9,5392.32,5398.36,5392.32,5396.76,3186815,318682368.0,941],[20240812,5396.76,5397.35,5397.76,5388.01,5388.25,3416930,341694016.0,942],[20240812,5388.25,5388.4,5388.43,5381.63,5382.88,3516828,351683776.0,943],[20240812,5382.88,5382.32,5383.58,5379.76,5382.86,3692446,369245664.0,944],[20240812,5382.86,5383.34,5385.79,5380.49,5382.85,3215167,321517664.0,945],[20240812,5382.85,5383.03,5385.54,5381.14,5384.9,3396798,339680832.0,946],[20240812,5384.9,5384.78,5389.53,5384.36,5389.53,3028626,302863552.0,947],[20240812,5389.53,5389.92,5392.89,5388.68,5389.82,2503982,250399072.0,948],[20240812,5389.82,5389.33,5394.19,5389.23,5392.41,2510721,251073104.0,949],[20240812,5392.41,5393.48,5394.46,5391.53,5392.09,2084113,208412464.0,950],[20240812,5392.09,5392.56,5399.95,5392.56,5399.37,2845438,284544800.0,951],[20240812,5399.37,5399.33,5409.32,5399.02,5409.27,2682213,268222352.0,952],[20240812,5409.27,5409.54,5410.63,5402.71,5402.71,2622562,262257152.0,953],[20240812,5402.71,5403.83,5403.93,5398.87,5398.87,2941500,294150848.0,954],[20240812,5398.87,5398.35,5406.4,5395.92,5406.4,2589304,258931104.0,955],[20240812,5406.4,5407.03,5409.56,5405.34,5409.26,2178904,217891360.0,956],[20240812,5409.26,5408.69,5413.85,5408.49,5410.43,2376079,237608896.0,957],[20240812,5410.43,5410.79,5411.47,5406.86,5407.19,1694290,169429936.0,958],[20240812,5407.19,5407.11,5413.75,5407.1,5410.45,1909511,190952080.0,959],[20240812,5410.45,5410.55,5418.14,5410.55,5418.14,2006696,200670560.0,1000],[20240812,5418.14,5418.64,5419.13,5414.17,5415.22,2620191,262020176.0,1001],[20240812,5415.22,5414.68,5415.48,5412.56,5415.48,2943073,294308448.0,1002],[20240812,5415.48,5416.02,5417.83,5414.56,5417.83,2569456,256946640.0,1003],[20240812,5417.83,5418.05,5419.47,5412.77,5413.37,2765392,276540352.0,1004],[20240812,5413.37,5413.11,5413.83,5410.35,5410.35,1690688,169069696.0,1005],[20240812,5410.35,5409.32,5409.46,5404.36,5404.36,2252379,225239008.0,1006],[20240812,5404.36,5403.33,5403.33,5396.52,5397.39,2832296,283230752.0,1007],[20240812,5397.39,5397.37,5400.71,5397.37,5399.53,2149359,214937024.0,1008],[20240812,5399.53,5400.23,5400.46,5399.37,5399.89,1478142,147815248.0,1009],[20240812,5399.89,5400.17,5400.42,5396.97,5397.81,1556478,155648880.0,1010],[20240812,5397.81,5397.35,5398.23,5395.13,5395.13,1814534,181454528.0,1011],[20240812,5395.13,5395.25,5400.3,5395.03,5398.33,2002751,200276192.0,1012],[20240812,5398.33,5398.13,5398.29,5396.3,5397.83,2488436,248844416.0,1013],[20240812,5397.83,5398.3,5398.31,5396.33,5396.49,1557068,155708032.0,1014],[20240812,5396.49,5396.07,5398.75,5395.84,5397.99,1495657,149566592.0,1015],[20240812,5397.99,5398.25,5400.96,5398.25,5399.95,1570597,157060672.0,1016],[20240812,5399.95,5400.25,5402.09,5400.01,5400.01,1402748,140275792.0,1017],[20240812,5400.01,5400.22,5400.22,5398.51,5398.83,1343431,134344032.0,1018],[20240812,5398.83,5399.08,5405.06,5398.5,5404.95,1643638,164364608.0,1019],[20240812,5404.95,5405.35,5406.25,5403.91,5403.91,1668548,166855552.0,1020],[20240812,5403.91,5403.69,5403.97,5401.81,5402.79,1733086,173309376.0,1021],[20240812,5402.79,5403.2,5403.54,5402.59,5403.14,1011753,101176568.0,1022],[20240812,5403.14,5402.84,5403.23,5400.26,5400.68,1264827,126483720.0,1023],[20240812,5400.68,5400.8,5401.13,5398.48,5398.7,1119861,111987040.0,1024],[20240812,5398.7,5398.54,5399.53,5398.49,5399.12,997883,99789096.0,1025],[20240812,5399.12,5399.48,5403.67,5398.13,5403.42,1364069,136408112.0,1026],[20240812,5403.42,5404.12,5407.17,5403.01,5407.17,1098376,109838472.0,1027],[20240812,5407.17,5406.99,5410.32,5405.38,5410.32,1221952,122196360.0,1028],[20240812,5410.32,5410.11,5410.9,5408.56,5409.55,1176716,117672576.0,1029],[20240812,5409.55,5410.33,5410.58,5406.62,5408.84,1603718,160372816.0,1030],[20240812,5408.84,5409.08,5409.08,5404.68,5404.68,1315586,131559656.0,1031],[20240812,5404.68,5404.79,5405.74,5404.46,5405.39,1016269,101627800.0,1032],[20240812,5405.39,5404.91,5404.94,5403.67,5403.67,869269,86928008.0,1033],[20240812,5403.67,5403.54,5403.82,5402.76,5403.17,747324,74733200.0,1034],[20240812,5403.17,5403.04,5407.59,5403.04,5407.46,1039535,103954328.0,1035],[20240812,5407.46,5407.68,5412.41,5407.29,5412.14,1059537,105954784.0,1036],[20240812,5412.14,5412.14,5412.65,5410.33,5410.79,923376,92338728.0,1037],[20240812,5410.79,5410.73,5410.73,5406.06,5406.4,1041463,104147192.0,1038],[20240812,5406.4,5406.44,5407.69,5405.02,5406.8,1114058,111406720.0,1039],[20240812,5406.8,5407.18,5413.06,5407.18,5413.06,941840,94185096.0,1040],[20240812,5413.06,5414.32,5416.2,5411.64,5411.71,1575550,157555760.0,1041],[20240812,5411.71,5411.31,5414.58,5411.31,5414.49,897889,89789904.0,1042],[20240812,5414.49,5414.04,5414.04,5411.47,5412.23,926938,92694840.0,1043],[20240812,5412.23,5411.91,5412.57,5410.36,5410.36,832518,83252552.0,1044],[20240812,5410.36,5410.91,5411.18,5409.44,5409.62,891232,89124272.0,1045],[20240812,5409.62,5408.9,5408.9,5407.39,5408.03,777192,77720288.0,1046],[20240812,5408.03,5407.88,5411.94,5407.88,5410.76,1108765,110877472.0,1047],[20240812,5410.76,5410.74,5410.74,5409.25,5409.25,629957,62996492.0,1048],[20240812,5409.25,5409.46,5413.81,5409.46,5413.64,1130542,113055120.0,1049],[20240812,5413.64,5413.39,5413.39,5409.9,5409.9,942032,94204176.0,1050],[20240812,5409.9,5409.83,5412.98,5409.83,5412.16,851783,85179352.0,1051],[20240812,5412.16,5412.46,5413.61,5412.44,5413.16,670925,67093468.0,1052],[20240812,5413.16,5412.84,5412.84,5408.44,5408.8,1205910,120592064.0,1053],[20240812,5408.8,5408.68,5412.44,5408.49,5412.44,1158419,115842912.0,1054],[20240812,5412.44,5412.54,5413.54,5412.18,5412.96,971747,97175504.0,1055],[20240812,5412.96,5413.2,5417.68,5413.2,5415.08,1388834,138884384.0,1056],[20240812,5415.08,5415.16,5415.35,5413.07,5413.07,844607,84461688.0,1057],[20240812,5413.07,5412.67,5413.0,5410.99,5410.99,886890,88689880.0,1058],[20240812,5410.99,5410.81,5410.81,5406.19,5406.58,1017397,101740856.0,1059],[20240812,5406.58,5406.5,5406.87,5404.9,5405.09,693921,69393016.0,1100],[20240812,5405.09,5404.37,5404.73,5403.63,5404.28,704168,70417888.0,1101],[20240812,5404.28,5404.45,5405.02,5404.06,5404.58,724182,72419136.0,1102],[20240812,5404.58,5404.48,5404.48,5402.52,5403.21,833839,83384904.0,1103],[20240812,5403.21,5402.73,5403.67,5402.61,5403.25,790868,79087784.0,1104],[20240812,5403.25,5403.33,5403.4,5402.05,5402.05,790804,79081152.0,1105],[20240812,5402.05,5401.91,5402.38,5399.88,5400.34,870437,87044664.0,1106],[20240812,5400.34,5399.79,5401.59,5399.79,5401.59,721162,72117120.0,1107],[20240812,5401.59,5401.57,5401.57,5399.93,5400.48,901175,90118472.0,1108],[20240812,5400.48,5400.56,5403.0,5400.23,5403.0,720806,72081600.0,1109],[20240812,5403.0,5403.37,5404.27,5403.23,5404.27,799917,79992776.0,1110],[20240812,5404.27,5403.96,5403.96,5401.58,5402.01,630956,63096544.0,1111],[20240812,5402.01,5401.78,5402.17,5401.2,5401.83,593614,59362268.0,1112],[20240812,5401.83,5401.5,5401.5,5399.02,5399.1,891130,89114032.0,1113],[20240812,5399.1,5398.56,5399.28,5398.48,5398.97,644887,64489884.0,1114],[20240812,5398.97,5398.98,5399.1,5398.5,5398.8,728476,72848352.0,1115],[20240812,5398.8,5398.48,5399.62,5398.48,5398.71,665977,66598708.0,1116],[20240812,5398.71,5398.59,5399.35,5398.58,5398.69,904994,90500280.0,1117],[20240812,5398.69,5398.82,5398.82,5395.92,5396.05,1512868,151288032.0,1118],[20240812,5396.05,5395.91,5396.8,5395.89,5396.8,1095166,109517528.0,1119],[20240812,5396.8,5395.6,5395.88,5394.07,5394.42,978811,97882328.0,1120],[20240812,5394.42,5393.89,5393.89,5392.17,5392.37,980090,98010104.0,1121],[20240812,5392.37,5392.7,5392.7,5391.39,5392.17,1030247,103025560.0,1122],[20240812,5392.17,5391.92,5392.3,5390.51,5390.51,1349960,134997120.0,1123],[20240812,5390.51,5390.51,5392.71,5390.46,5392.31,1079071,107908152.0,1124],[20240812,5392.31,5392.51,5392.51,5391.08,5391.76,772004,77201360.0,1125],[20240812,5391.76,5391.83,5397.14,5391.76,5397.14,965553,96556128.0,1126],[20240812,5397.14,5397.18,5397.18,5394.04,5394.25,749206,74921712.0,1127],[20240812,5394.25,5393.91,5394.03,5391.75,5392.56,695308,69531616.0,1128],[20240812,5392.56,5392.09,5392.64,5391.92,5392.09,596333,59634300.0,1129],[20240812,5392.09,5391.98,5393.0,5391.49,5392.78,617715,61772608.0,1130],[20240812,5392.78,5392.65,5392.65,5389.54,5392.23,2229033,222904448.0,1301],[20240812,5392.23,5391.99,5397.79,5391.99,5394.36,1720014,172002592.0,1302],[20240812,5394.36,5393.95,5394.44,5392.47,5393.39,688941,68895136.0,1303],[20240812,5393.39,5393.34,5398.26,5393.34,5398.26,1049445,104945672.0,1304],[20240812,5398.26,5398.0,5409.1,5398.0,5409.1,1713823,171383264.0,1305],[20240812,5409.1,5408.66,5408.66,5399.87,5400.35,1145908,114591848.0,1306],[20240812,5400.35,5400.07,5400.07,5397.6,5399.8,730873,73088288.0,1307],[20240812,5399.8,5398.89,5400.01,5398.05,5399.51,544293,54430288.0,1308],[20240812,5399.51,5399.58,5407.4,5399.16,5406.0,1006698,100670784.0,1309],[20240812,5406.0,5406.62,5408.46,5406.31,5408.28,792179,79218888.0,1310],[20240812,5408.28,5407.68,5408.12,5406.43,5407.02,594651,59466044.0,1311],[20240812,5407.02,5407.1,5411.06,5406.86,5410.46,992138,99214968.0,1312],[20240812,5410.46,5410.96,5411.2,5407.47,5407.47,1006728,100674000.0,1313],[20240812,5407.47,5407.26,5407.26,5405.87,5405.87,754154,75416320.0,1314],[20240812,5405.87,5406.43,5406.71,5403.71,5405.28,674565,67457424.0,1315],[20240812,5405.28,5405.53,5407.81,5405.53,5406.85,802419,80243032.0,1316],[20240812,5406.85,5406.01,5406.62,5404.32,5404.75,647652,64766052.0,1317],[20240812,5404.75,5404.81,5407.06,5402.89,5403.27,1438919,143892784.0,1318],[20240812,5403.27,5403.25,5404.12,5401.82,5401.82,637327,63733532.0,1319],[20240812,5401.82,5401.52,5402.37,5400.74,5401.47,715373,71538168.0,1320],[20240812,5401.47,5401.59,5407.22,5401.59,5406.42,1337401,133741152.0,1321],[20240812,5406.42,5406.2,5406.2,5403.47,5403.56,861483,86149256.0,1322],[20240812,5403.56,5403.22,5403.54,5399.95,5399.95,782019,78202952.0,1323],[20240812,5399.95,5399.87,5400.45,5398.87,5399.09,512602,51261352.0,1324],[20240812,5399.09,5398.85,5399.16,5398.05,5398.71,636874,63688292.0,1325],[20240812,5398.71,5398.63,5399.06,5397.48,5397.48,913782,91379216.0,1326],[20240812,5397.48,5397.74,5397.92,5396.68,5397.19,642320,64232956.0,1327],[20240812,5397.19,5396.93,5397.58,5395.23,5395.41,669926,66993528.0,1328],[20240812,5395.41,5395.25,5396.13,5395.09,5395.6,601235,60124456.0,1329],[20240812,5395.6,5395.89,5395.89,5393.92,5394.36,725105,72511576.0,1330],[20240812,5394.36,5394.31,5395.21,5394.25,5394.4,568318,56832748.0,1331],[20240812,5394.4,5394.36,5394.7,5393.7,5393.71,674364,67437296.0,1332],[20240812,5393.71,5393.64,5393.64,5391.36,5391.36,1181556,118156336.0,1333],[20240812,5391.36,5391.16,5392.42,5391.16,5391.76,978232,97824208.0,1334],[20240812,5391.76,5391.91,5393.08,5391.68,5391.68,754973,75498624.0,1335],[20240812,5391.68,5391.86,5391.86,5391.05,5391.05,705064,70507416.0,1336],[20240812,5391.05,5390.57,5390.82,5390.39,5390.43,649125,64913336.0,1337],[20240812,5390.43,5390.4,5391.05,5390.16,5390.99,768609,76861800.0,1338],[20240812,5390.99,5390.64,5391.28,5390.24,5391.28,707083,70709312.0,1339],[20240812,5391.28,5391.02,5391.49,5390.24,5391.17,755999,75601008.0,1340],[20240812,5391.17,5390.75,5391.66,5389.0,5389.0,842590,84260048.0,1341],[20240812,5389.0,5389.21,5391.17,5389.21,5390.78,1091210,109121872.0,1342],[20240812,5390.78,5390.54,5391.31,5390.54,5390.93,554989,55499888.0,1343],[20240812,5390.93,5391.4,5391.4,5389.25,5389.64,598872,59888148.0,1344],[20240812,5389.64,5389.87,5390.35,5389.62,5389.83,602627,60263500.0,1345],[20240812,5389.83,5389.58,5389.98,5387.78,5388.36,743057,74306728.0,1346],[20240812,5388.36,5388.23,5391.27,5387.97,5390.63,877836,87784448.0,1347],[20240812,5390.63,5391.07,5392.09,5390.62,5392.09,650170,65017616.0,1348],[20240812,5392.09,5392.3,5393.28,5391.63,5393.25,1093259,109326840.0,1349],[20240812,5393.25,5393.21,5393.86,5391.68,5392.02,705421,70543360.0,1350],[20240812,5392.02,5392.35,5392.48,5390.83,5390.83,675291,67529880.0,1351],[20240812,5390.83,5390.86,5392.34,5390.48,5392.29,781309,78131976.0,1352],[20240812,5392.29,5391.97,5392.17,5390.94,5391.25,548527,54853620.0,1353],[20240812,5391.25,5391.12,5391.46,5389.19,5389.19,652461,65247000.0,1354],[20240812,5389.19,5389.01,5389.62,5387.06,5387.3,756747,75675616.0,1355],[20240812,5387.3,5386.99,5387.19,5385.6,5386.02,948388,94839672.0,1356],[20240812,5386.02,5386.24,5389.35,5384.67,5388.8,1188703,118871448.0,1357],[20240812,5388.8,5388.3,5388.42,5387.62,5387.89,646119,64612760.0,1358],[20240812,5387.89,5387.69,5388.79,5387.58,5388.39,466234,46624420.0,1359],[20240812,5388.39,5388.37,5388.57,5387.54,5387.68,527050,52705896.0,1400],[20240812,5387.68,5387.85,5387.85,5386.84,5387.72,835588,83560104.0,1401],[20240812,5387.72,5388.07,5388.07,5383.9,5386.83,1463256,146326656.0,1402],[20240812,5386.83,5387.18,5389.64,5386.4,5386.55,919892,91990128.0,1403],[20240812,5386.55,5386.8,5388.87,5386.57,5387.32,608007,60801660.0,1404],[20240812,5387.32,5387.29,5387.7,5386.25,5387.7,603443,60345192.0,1405],[20240812,5387.7,5387.38,5393.34,5386.72,5390.19,1506710,150672144.0,1406],[20240812,5390.19,5390.9,5391.08,5388.06,5388.2,652175,65218608.0,1407],[20240812,5388.2,5388.44,5389.03,5387.83,5389.02,527953,52796136.0,1408],[20240812,5389.02,5388.54,5388.64,5386.07,5386.07,686978,68698944.0,1409],[20240812,5386.07,5386.22,5386.95,5386.07,5386.26,594500,59451172.0,1410],[20240812,5386.26,5386.23,5387.18,5384.59,5385.0,703442,70345056.0,1411],[20240812,5385.0,5385.0,5385.91,5383.86,5385.0,834138,83414608.0,1412],[20240812,5385.0,5385.42,5390.01,5385.42,5388.81,905937,90594768.0,1413],[20240812,5388.81,5388.53,5389.02,5388.02,5388.73,585525,58553408.0,1414],[20240812,5388.73,5389.65,5390.55,5386.95,5387.56,579330,57933968.0,1415],[20240812,5387.56,5388.28,5389.2,5387.49,5387.91,560397,56040716.0,1416],[20240812,5387.91,5388.45,5388.6,5386.46,5386.46,578901,57890984.0,1417],[20240812,5386.46,5386.52,5387.44,5386.21,5386.58,963457,96346672.0,1418],[20240812,5386.58,5386.17,5387.04,5384.32,5385.04,773077,77308648.0,1419],[20240812,5385.04,5385.26,5385.26,5382.18,5382.35,923443,92345368.0,1420],[20240812,5382.35,5382.07,5382.62,5380.3,5380.43,1188727,118873720.0,1421],[20240812,5380.43,5380.23,5382.1,5379.74,5380.91,1094203,109421272.0,1422],[20240812,5380.91,5381.07,5381.42,5380.36,5380.69,789666,78967616.0,1423],[20240812,5380.69,5380.88,5383.02,5379.53,5381.1,964284,96429216.0,1424],[20240812,5381.1,5380.89,5381.53,5380.1,5380.28,842246,84225720.0,1425],[20240812,5380.28,5380.27,5381.08,5379.84,5380.01,945471,94548152.0,1426],[20240812,5380.01,5380.18,5380.38,5378.75,5380.38,975788,97579880.0,1427],[20240812,5380.38,5380.56,5382.91,5380.56,5382.65,943150,94315960.0,1428],[20240812,5382.65,5382.28,5382.34,5380.84,5381.86,691490,69149832.0,1429],[20240812,5381.86,5381.38,5381.97,5380.27,5381.92,771827,77183584.0,1430],[20240812,5381.92,5382.39,5388.76,5382.39,5388.76,1281784,128179472.0,1431],[20240812,5388.76,5387.87,5388.19,5384.85,5385.76,978044,97805448.0,1432],[20240812,5385.76,5385.75,5385.75,5382.05,5382.75,692826,69283680.0,1433],[20240812,5382.75,5382.92,5383.05,5380.78,5381.01,715589,71559904.0,1434],[20240812,5381.01,5381.28,5381.28,5380.3,5380.7,598676,59868928.0,1435],[20240812,5380.7,5381.42,5381.42,5380.3,5380.69,777932,77794152.0,1436],[20240812,5380.69,5380.7,5380.71,5379.78,5380.42,781989,78199888.0,1437],[20240812,5380.42,5380.59,5381.04,5380.01,5380.73,912209,91221792.0,1438],[20240812,5380.73,5380.53,5382.61,5380.36,5381.64,901564,90157552.0,1439],[20240812,5381.64,5381.41,5382.65,5381.41,5381.68,879287,87929904.0,1440],[20240812,5381.68,5381.44,5381.63,5379.52,5380.04,1134044,113405416.0,1441],[20240812,5380.04,5379.55,5379.79,5377.72,5378.44,1176124,117613280.0,1442],[20240812,5378.44,5378.57,5378.57,5375.42,5375.42,1486164,148617328.0,1443],[20240812,5375.42,5375.35,5376.56,5375.23,5376.2,1505222,150523376.0,1444],[20240812,5376.2,5376.99,5378.89,5376.45,5378.15,1452505,145251600.0,1445],[20240812,5378.15,5378.54,5378.57,5377.65,5377.7,1096943,109695136.0,1446],[20240812,5377.7,5377.99,5378.12,5376.41,5377.93,1184827,118483576.0,1447],[20240812,5377.93,5377.44,5380.26,5377.44,5379.33,1129231,112924144.0,1448],[20240812,5379.33,5379.07,5381.44,5379.07,5380.92,1282380,128238920.0,1449],[20240812,5380.92,5380.68,5384.58,5380.13,5384.35,1435529,143553808.0,1450],[20240812,5384.35,5384.17,5384.3,5382.49,5383.74,1256811,125681992.0,1451],[20240812,5383.74,5382.77,5384.27,5382.57,5384.27,1326303,132631248.0,1452],[20240812,5384.27,5383.21,5385.0,5383.21,5384.6,1183865,118387400.0,1453],[20240812,5384.6,5384.78,5385.63,5384.03,5385.63,1256217,125622816.0,1454],[20240812,5385.63,5385.56,5386.76,5385.27,5386.04,1395418,139542704.0,1455],[20240812,5386.04,5386.14,5388.78,5386.14,5388.24,1703753,170376208.0,1456],[20240812,5388.24,5387.54,5389.46,5387.4,5388.92,1646026,164603424.0,1457],[20240812,5388.92,5388.92,5388.92,5388.92,5388.92,53599,5359937.0,1458],[20240812,5388.92,5388.92,5388.92,5388.92,5388.92,0,0.0,1459],[20240812,5388.92,5387.53,5387.53,5387.53,5387.53,3308651,330865184.0,1500],[20240813,5387.53,5385.5,5397.51,5385.5,5395.08,9805954,980596544.0,931],[20240813,5395.08,5394.59,5394.59,5390.63,5393.29,4965999,496600832.0,932],[20240813,5393.29,5393.21,5394.99,5391.03,5392.58,5007879,500789184.0,933],[20240813,5392.58,5393.28,5397.54,5393.28,5396.21,4033446,403345760.0,934],[20240813,5396.21,5396.14,5396.14,5390.2,5390.85,4669200,466920832.0,935],[20240813,5390.85,5390.32,5391.45,5389.02,5390.87,4864207,486421856.0,936],[20240813,5390.87,5391.17,5393.44,5389.94,5393.44,4549836,454984672.0,937],[20240813,5393.44,5393.67,5393.67,5390.27,5390.27,3711094,371110560.0,938],[20240813,5390.27,5390.58,5391.67,5389.17,5389.45,3814337,381434368.0,939],[20240813,5389.45,5390.09,5392.16,5387.5,5390.89,3499184,349919424.0,940],[20240813,5390.89,5391.58,5396.53,5391.39,5396.53,4097804,409781216.0,941],[20240813,5396.53,5397.86,5399.08,5394.85,5394.85,3924759,392476768.0,942],[20240813,5394.85,5393.57,5394.11,5389.95,5390.28,3407817,340782560.0,943],[20240813,5390.28,5388.57,5391.94,5387.28,5391.51,2954574,295458496.0,944],[20240813,5391.51,5393.26,5402.84,5393.26,5402.84,2874761,287477088.0,945],[20240813,5402.84,5403.51,5407.64,5402.89,5405.85,3306263,330627392.0,946],[20240813,5405.85,5406.04,5406.04,5400.68,5401.25,2582219,258222784.0,947],[20240813,5401.25,5401.24,5409.39,5401.24,5407.24,2881760,288177024.0,948],[20240813,5407.24,5407.79,5408.58,5403.16,5404.42,2241206,224121568.0,949],[20240813,5404.42,5403.84,5404.03,5395.88,5397.13,2486722,248672928.0,950],[20240813,5397.13,5397.1,5397.1,5389.2,5389.62,2642378,264238624.0,951],[20240813,5389.62,5390.26,5391.8,5387.13,5387.51,2137110,213711872.0,952],[20240813,5387.51,5387.43,5387.43,5383.61,5384.71,1962334,196234224.0,953],[20240813,5384.71,5384.93,5385.74,5383.52,5384.41,1690941,169095104.0,954],[20240813,5384.41,5384.43,5385.04,5383.01,5385.04,1431491,143149872.0,955],[20240813,5385.04,5385.17,5385.17,5381.82,5383.63,2011561,201156912.0,956],[20240813,5383.63,5382.95,5383.54,5381.93,5382.4,1394808,139481888.0,957],[20240813,5382.4,5382.67,5384.9,5381.6,5383.98,1648357,164836592.0,958],[20240813,5383.98,5384.12,5387.14,5383.63,5383.63,1770874,177088416.0,959],[20240813,5383.63,5383.55,5384.62,5383.01,5384.04,1462778,146278944.0,1000],[20240813,5384.04,5383.78,5383.78,5376.3,5376.3,2248374,224838336.0,1001],[20240813,5376.3,5376.21,5376.45,5373.84,5374.49,2267652,226766256.0,1002],[20240813,5374.49,5374.64,5375.0,5371.23,5372.75,2248638,224864688.0,1003],[20240813,5372.75,5371.79,5378.86,5371.16,5376.88,1936655,193666528.0,1004],[20240813,5376.88,5376.61,5377.78,5375.33,5377.03,1332987,133299552.0,1005],[20240813,5377.03,5377.0,5377.0,5374.65,5374.88,1374776,137478640.0,1006],[20240813,5374.88,5374.68,5376.73,5374.61,5375.56,1307447,130745816.0,1007],[20240813,5375.56,5375.25,5379.22,5375.0,5379.22,1789070,178908208.0,1008],[20240813,5379.22,5379.83,5387.48,5379.83,5387.48,2150181,215019200.0,1009],[20240813,5387.48,5387.97,5399.47,5387.97,5399.47,2231500,223151168.0,1010],[20240813,5399.47,5399.58,5399.58,5393.26,5393.26,1957785,195779504.0,1011],[20240813,5393.26,5392.13,5392.13,5385.02,5387.12,1672560,167256768.0,1012],[20240813,5387.12,5387.57,5387.57,5382.05,5383.34,1555273,155528256.0,1013],[20240813,5383.34,5382.86,5383.21,5377.02,5377.02,1724839,172485104.0,1014],[20240813,5377.02,5375.95,5375.95,5372.1,5375.18,1698128,169813984.0,1015],[20240813,5375.18,5375.13,5375.8,5373.62,5374.45,1077699,107770680.0,1016],[20240813,5374.45,5373.84,5375.44,5373.84,5374.95,955541,95554904.0,1017],[20240813,5374.95,5375.17,5375.17,5371.37,5371.87,1448367,144837696.0,1018],[20240813,5371.87,5372.14,5375.37,5372.08,5374.4,1145831,114583984.0,1019],[20240813,5374.4,5374.85,5375.1,5373.73,5374.22,933933,93393976.0,1020],[20240813,5374.22,5374.23,5374.65,5373.29,5374.39,947774,94778240.0,1021],[20240813,5374.39,5374.64,5377.79,5374.63,5375.96,1206345,120635648.0,1022],[20240813,5375.96,5375.88,5376.91,5375.52,5376.42,785408,78541800.0,1023],[20240813,5376.42,5376.68,5381.29,5376.53,5381.29,1110180,111018840.0,1024],[20240813,5381.29,5381.28,5381.61,5378.73,5378.98,772097,77210704.0,1025],[20240813,5378.98,5379.44,5379.44,5372.97,5372.97,1512799,151281040.0,1026],[20240813,5372.97,5373.34,5379.75,5372.97,5378.06,989884,98989552.0,1027],[20240813,5378.06,5378.61,5378.87,5377.33,5378.27,623987,62399896.0,1028],[20240813,5378.27,5377.74,5377.85,5377.16,5377.16,677967,67797976.0,1029],[20240813,5377.16,5378.91,5378.91,5376.07,5377.13,734968,73497752.0,1030],[20240813,5377.13,5377.22,5377.69,5376.14,5376.14,848416,84842632.0,1031],[20240813,5376.14,5375.27,5375.27,5370.12,5370.12,1656926,165693392.0,1032],[20240813,5370.12,5369.99,5371.46,5368.28,5368.28,1106643,110665216.0,1033],[20240813,5368.28,5367.83,5368.1,5366.25,5366.25,1397529,139753728.0,1034],[20240813,5366.25,5366.89,5368.42,5366.89,5367.22,976091,97610192.0,1035],[20240813,5367.22,5367.01,5367.56,5365.99,5367.03,768400,76840784.0,1036],[20240813,5367.03,5366.44,5367.14,5364.63,5364.83,1077504,107751376.0,1037],[20240813,5364.83,5364.66,5366.29,5364.48,5365.52,852172,85218136.0,1038],[20240813,5365.52,5365.14,5365.77,5364.53,5365.45,627346,62735636.0,1039],[20240813,5365.45,5365.99,5368.02,5365.65,5367.17,875366,87537744.0,1040],[20240813,5367.17,5366.64,5367.39,5366.21,5366.33,607453,60746200.0,1041],[20240813,5366.33,5366.32,5367.13,5366.04,5366.31,699036,69904624.0,1042],[20240813,5366.31,5366.04,5367.63,5365.92,5367.31,763720,76372800.0,1043],[20240813,5367.31,5366.97,5369.0,5366.97,5368.4,644949,64495944.0,1044],[20240813,5368.4,5368.35,5368.71,5367.14,5367.64,886464,88647624.0,1045],[20240813,5367.64,5367.76,5369.58,5367.76,5368.48,841508,84152120.0,1046],[20240813,5368.48,5368.88,5371.37,5368.88,5370.82,817501,81750824.0,1047],[20240813,5370.82,5371.26,5376.13,5370.88,5376.13,983950,98396232.0,1048],[20240813,5376.13,5375.66,5376.25,5372.16,5372.45,640842,64085308.0,1049],[20240813,5372.45,5372.66,5375.48,5372.66,5375.47,620581,62059188.0,1050],[20240813,5375.47,5375.4,5380.61,5375.4,5380.24,1075207,107521648.0,1051],[20240813,5380.24,5380.51,5382.87,5380.51,5382.16,837364,83737008.0,1052],[20240813,5382.16,5382.4,5382.4,5378.91,5378.91,740790,74079840.0,1053],[20240813,5378.91,5379.47,5379.86,5378.44,5379.11,527639,52764980.0,1054],[20240813,5379.11,5379.16,5380.37,5378.44,5378.51,883670,88368160.0,1055],[20240813,5378.51,5378.14,5378.89,5377.63,5378.68,587607,58762036.0,1056],[20240813,5378.68,5379.18,5380.11,5379.18,5379.43,576335,57634388.0,1057],[20240813,5379.43,5379.82,5379.82,5378.63,5379.21,435484,43549232.0,1058],[20240813,5379.21,5378.9,5379.67,5377.21,5377.55,738477,73848696.0,1059],[20240813,5377.55,5377.64,5379.41,5377.2,5379.4,771880,77189032.0,1100],[20240813,5379.4,5379.33,5379.65,5378.64,5378.64,642561,64257088.0,1101],[20240813,5378.64,5378.96,5381.73,5378.96,5381.4,735512,73552520.0,1102],[20240813,5381.4,5381.13,5381.13,5375.77,5375.77,1147843,114785296.0,1103],[20240813,5375.77,5375.34,5375.76,5373.15,5373.15,984203,98421072.0,1104],[20240813,5373.15,5373.8,5376.61,5373.8,5376.15,694700,69471232.0,1105],[20240813,5376.15,5375.96,5383.05,5375.96,5380.39,1024928,102493824.0,1106],[20240813,5380.39,5380.02,5380.43,5376.29,5376.29,694898,69490768.0,1107],[20240813,5376.29,5376.52,5376.78,5375.45,5375.91,495322,49533008.0,1108],[20240813,5375.91,5375.77,5377.71,5375.77,5376.41,549123,54913144.0,1109],[20240813,5376.41,5376.09,5376.16,5373.72,5374.29,620985,62099272.0,1110],[20240813,5374.29,5374.78,5374.78,5372.88,5373.05,518234,51824376.0,1111],[20240813,5373.05,5372.66,5374.41,5372.39,5373.79,597463,59747280.0,1112],[20240813,5373.79,5374.29,5374.29,5372.31,5372.31,558507,55851924.0,1113],[20240813,5372.31,5372.33,5372.93,5371.98,5372.65,538744,53875624.0,1114],[20240813,5372.65,5372.67,5373.4,5372.17,5372.94,439685,43969368.0,1115],[20240813,5372.94,5372.76,5373.02,5371.21,5371.21,501625,50163488.0,1116],[20240813,5371.21,5371.43,5374.24,5371.43,5373.45,770424,77043320.0,1117],[20240813,5373.45,5373.52,5373.6,5372.05,5372.07,535007,53501880.0,1118],[20240813,5372.07,5372.28,5372.58,5370.15,5370.58,638281,63829256.0,1119],[20240813,5370.58,5370.11,5371.26,5370.11,5370.63,543861,54387032.0,1120],[20240813,5370.63,5370.35,5370.4,5368.14,5368.52,789898,78990656.0,1121],[20240813,5368.52,5368.4,5369.29,5368.06,5368.23,511776,51178784.0,1122],[20240813,5368.23,5368.53,5369.43,5368.06,5368.65,549644,54965448.0,1123],[20240813,5368.65,5368.81,5369.07,5367.26,5367.34,530626,53063296.0,1124],[20240813,5367.34,5367.74,5368.07,5365.95,5366.5,788131,78813856.0,1125],[20240813,5366.5,5366.79,5367.37,5366.32,5366.39,576196,57620556.0,1126],[20240813,5366.39,5366.6,5366.6,5365.21,5365.58,564911,56492112.0,1127],[20240813,5365.58,5365.78,5366.67,5365.76,5366.34,611668,61167728.0,1128],[20240813,5366.34,5366.35,5367.04,5365.85,5366.56,484975,48498396.0,1129],[20240813,5366.56,5366.94,5367.94,5366.81,5366.93,583932,58394280.0,1130],[20240813,5366.93,5367.49,5374.82,5367.49,5371.87,2393823,239383104.0,1301],[20240813,5371.87,5372.13,5376.87,5372.13,5372.61,1020506,102051576.0,1302],[20240813,5372.61,5373.19,5373.19,5368.73,5368.73,766317,76632560.0,1303],[20240813,5368.73,5368.99,5371.59,5367.94,5371.59,789250,78925936.0,1304],[20240813,5371.59,5372.89,5374.45,5371.53,5371.69,795264,79527208.0,1305],[20240813,5371.69,5371.72,5372.49,5370.98,5371.91,667486,66749480.0,1306],[20240813,5371.91,5371.68,5372.28,5371.08,5371.34,621958,62196768.0,1307],[20240813,5371.34,5372.71,5376.58,5372.71,5375.49,1345634,134564160.0,1308],[20240813,5375.49,5375.45,5375.48,5373.75,5373.75,656796,65680604.0,1309],[20240813,5373.75,5374.07,5378.06,5373.0,5376.94,1614812,161482160.0,1310],[20240813,5376.94,5376.03,5376.66,5375.1,5375.66,1133496,113350456.0,1311],[20240813,5375.66,5375.3,5379.08,5375.3,5378.36,1674766,167477552.0,1312],[20240813,5378.36,5378.3,5378.3,5375.99,5376.89,1255153,125516280.0,1313],[20240813,5376.89,5376.16,5376.16,5373.05,5375.25,1607415,160742496.0,1314],[20240813,5375.25,5375.5,5378.93,5375.5,5376.21,1532567,153257824.0,1315],[20240813,5376.21,5375.53,5380.03,5375.16,5378.32,1479008,147901792.0,1316],[20240813,5378.32,5378.25,5382.82,5378.14,5382.82,1008723,100873096.0,1317],[20240813,5382.82,5382.74,5389.39,5382.74,5389.39,1840120,184013008.0,1318],[20240813,5389.39,5389.17,5391.25,5386.15,5386.15,1934846,193485744.0,1319],[20240813,5386.15,5385.79,5385.95,5382.69,5385.49,1048128,104813752.0,1320],[20240813,5385.49,5385.01,5389.37,5385.01,5386.22,1303316,130332840.0,1321],[20240813,5386.22,5386.45,5386.94,5383.16,5383.52,863014,86302560.0,1322],[20240813,5383.52,5383.09,5387.94,5383.09,5387.94,1121124,112113432.0,1323],[20240813,5387.94,5388.66,5388.66,5386.38,5387.03,806569,80658064.0,1324],[20240813,5387.03,5386.51,5387.9,5386.46,5387.27,717577,71758888.0,1325],[20240813,5387.27,5386.81,5386.92,5385.54,5386.0,811396,81140624.0,1326],[20240813,5386.0,5386.64,5387.06,5384.75,5385.06,837124,83713392.0,1327],[20240813,5385.06,5384.99,5385.2,5381.27,5381.33,761594,76160280.0,1328],[20240813,5381.33,5381.06,5382.81,5380.51,5381.88,614314,61432656.0,1329],[20240813,5381.88,5382.0,5382.0,5379.95,5380.72,845312,84532368.0,1330],[20240813,5380.72,5380.76,5381.12,5379.17,5379.17,714232,71424216.0,1331],[20240813,5379.17,5379.32,5381.53,5378.68,5380.24,1101834,110184288.0,1332],[20240813,5380.24,5379.04,5380.57,5379.04,5379.16,662538,66254540.0,1333],[20240813,5379.16,5379.48,5380.3,5378.62,5379.11,764453,76446520.0,1334],[20240813,5379.11,5379.51,5381.19,5377.45,5377.62,1137678,113768688.0,1335],[20240813,5377.62,5378.02,5378.61,5377.28,5378.49,616653,61666348.0,1336],[20240813,5378.49,5378.32,5378.9,5377.89,5377.96,584111,58411904.0,1337],[20240813,5377.96,5378.07,5378.47,5377.61,5377.8,642007,64201776.0,1338],[20240813,5377.8,5377.75,5378.39,5376.82,5376.82,714746,71475488.0,1339],[20240813,5376.82,5377.06,5379.17,5377.0,5378.89,810469,81047768.0,1340],[20240813,5378.89,5379.39,5380.86,5379.28,5380.35,928576,92858576.0,1341],[20240813,5380.35,5380.89,5380.89,5379.39,5380.08,852256,85226760.0,1342],[20240813,5380.08,5379.95,5380.29,5379.32,5379.77,767356,76736696.0,1343],[20240813,5379.77,5379.5,5379.96,5376.32,5376.32,1052629,105263728.0,1344],[20240813,5376.32,5376.58,5377.0,5375.78,5376.32,787641,78765224.0,1345],[20240813,5376.32,5376.46,5376.69,5375.25,5375.79,714805,71481592.0,1346],[20240813,5375.79,5375.64,5376.68,5375.56,5376.26,658487,65850060.0,1347],[20240813,5376.26,5376.24,5377.41,5375.91,5376.59,795997,79600624.0,1348],[20240813,5376.59,5376.24,5376.85,5375.59,5375.77,608570,60858100.0,1349],[20240813,5375.77,5376.09,5376.38,5373.83,5373.83,728474,72848512.0,1350],[20240813,5373.83,5374.25,5374.25,5373.26,5373.57,795874,79588248.0,1351],[20240813,5373.57,5373.84,5374.65,5372.96,5374.1,667529,66753760.0,1352],[20240813,5374.1,5374.09,5374.09,5371.46,5372.09,796870,79688248.0,1353],[20240813,5372.09,5371.8,5371.8,5370.6,5370.8,836929,83694072.0,1354],[20240813,5370.8,5370.6,5374.27,5370.6,5372.85,877661,87767192.0,1355],[20240813,5372.85,5373.13,5375.24,5373.13,5374.96,532361,53237200.0,1356],[20240813,5374.96,5374.84,5375.34,5373.92,5373.92,552521,55252960.0,1357],[20240813,5373.92,5373.95,5374.55,5373.4,5374.35,546822,54683236.0,1358],[20240813,5374.35,5374.54,5374.54,5373.15,5373.85,708130,70813824.0,1359],[20240813,5373.85,5374.12,5375.05,5374.12,5374.27,685468,68547712.0,1400],[20240813,5374.27,5374.74,5374.75,5373.15,5374.04,647766,64777280.0,1401],[20240813,5374.04,5374.42,5376.67,5373.87,5375.92,920302,92031024.0,1402],[20240813,5375.92,5376.02,5376.1,5373.37,5373.77,771217,77122728.0,1403],[20240813,5373.77,5373.53,5374.2,5373.17,5373.17,565754,56576400.0,1404],[20240813,5373.17,5373.5,5373.65,5373.0,5373.18,651968,65197784.0,1405],[20240813,5373.18,5373.25,5373.51,5372.21,5373.08,744554,74456352.0,1406],[20240813,5373.08,5372.74,5373.09,5372.14,5372.84,716854,71686224.0,1407],[20240813,5372.84,5372.37,5372.97,5371.21,5371.34,806247,80625720.0,1408],[20240813,5371.34,5372.08,5372.08,5370.07,5370.52,711309,71131768.0,1409],[20240813,5370.52,5370.63,5371.13,5370.14,5370.14,677819,67782912.0,1410],[20240813,5370.14,5370.26,5370.26,5365.5,5365.5,1898844,189885440.0,1411],[20240813,5365.5,5364.95,5365.1,5359.07,5359.22,2550969,255097792.0,1412],[20240813,5359.22,5359.21,5360.4,5357.49,5359.91,1947295,194730384.0,1413],[20240813,5359.91,5359.58,5360.09,5359.37,5359.75,787768,78778072.0,1414],[20240813,5359.75,5359.49,5360.06,5358.48,5358.48,1006576,100658592.0,1415],[20240813,5358.48,5358.26,5358.46,5353.71,5353.71,1346853,134686256.0,1416],[20240813,5353.71,5353.93,5356.25,5353.05,5356.25,1616501,161650992.0,1417],[20240813,5356.25,5356.32,5356.88,5354.84,5356.54,961385,96139536.0,1418],[20240813,5356.54,5356.51,5357.12,5356.05,5356.96,830432,83043976.0,1419],[20240813,5356.96,5357.45,5358.11,5356.06,5357.24,864557,86456544.0,1420],[20240813,5357.24,5357.29,5367.89,5357.29,5367.43,1822518,182253008.0,1421],[20240813,5367.43,5366.78,5366.78,5361.26,5362.31,1233514,123352408.0,1422],[20240813,5362.31,5361.64,5362.83,5361.32,5362.46,588327,58833680.0,1423],[20240813,5362.46,5362.82,5363.36,5362.1,5362.1,664428,66444144.0,1424],[20240813,5362.1,5362.07,5362.79,5360.94,5360.94,673554,67356400.0,1425],[20240813,5360.94,5360.87,5361.27,5359.77,5360.3,707722,70773288.0,1426],[20240813,5360.3,5360.36,5363.41,5360.17,5363.13,1041119,104113160.0,1427],[20240813,5363.13,5362.69,5363.48,5362.4,5363.06,721787,72179656.0,1428],[20240813,5363.06,5363.01,5365.2,5362.72,5365.2,784254,78426504.0,1429],[20240813,5365.2,5364.95,5367.04,5364.94,5366.98,741821,74183064.0,1430],[20240813,5366.98,5365.84,5370.13,5365.82,5369.65,1039137,103914832.0,1431],[20240813,5369.65,5369.52,5370.94,5369.52,5370.11,869227,86923800.0,1432],[20240813,5370.11,5370.13,5370.47,5367.63,5369.13,983358,98336776.0,1433],[20240813,5369.13,5369.25,5371.18,5369.25,5371.18,845184,84519160.0,1434],[20240813,5371.18,5370.77,5372.37,5370.77,5371.77,881605,88161472.0,1435],[20240813,5371.77,5371.87,5374.01,5371.33,5374.01,968643,96865328.0,1436],[20240813,5374.01,5374.06,5376.07,5374.02,5374.36,906353,90636216.0,1437],[20240813,5374.36,5374.21,5374.94,5373.91,5374.94,923011,92302024.0,1438],[20240813,5374.94,5374.97,5377.49,5374.8,5377.26,1123242,112325360.0,1439],[20240813,5377.26,5377.38,5378.03,5376.79,5377.91,949592,94960216.0,1440],[20240813,5377.91,5378.4,5383.7,5378.4,5383.7,1733034,173304352.0,1441],[20240813,5383.7,5383.33,5384.92,5382.71,5384.83,1354330,135433968.0,1442],[20240813,5384.83,5384.69,5386.14,5384.22,5386.14,1313960,131396952.0,1443],[20240813,5386.14,5386.07,5387.98,5385.99,5387.62,1246046,124605616.0,1444],[20240813,5387.62,5388.12,5391.92,5387.31,5391.92,1596672,159668128.0,1445],[20240813,5391.92,5391.04,5391.04,5387.69,5389.64,1761939,176195056.0,1446],[20240813,5389.64,5389.42,5391.69,5389.25,5391.56,1292808,129281792.0,1447],[20240813,5391.56,5391.77,5391.77,5388.99,5389.93,1530341,153035088.0,1448],[20240813,5389.93,5389.51,5391.51,5389.51,5391.51,1298224,129823200.0,1449],[20240813,5391.51,5391.07,5391.87,5390.64,5391.87,1288030,128804144.0,1450],[20240813,5391.87,5391.78,5393.75,5391.49,5393.75,1778423,177843376.0,1451],[20240813,5393.75,5393.99,5396.25,5393.73,5396.06,1926021,192603200.0,1452],[20240813,5396.06,5395.79,5399.84,5395.79,5399.84,2424826,242483584.0,1453],[20240813,5399.84,5399.92,5400.97,5399.92,5400.4,2670913,267092544.0,1454],[20240813,5400.4,5400.39,5402.11,5400.39,5402.03,2284174,228418288.0,1455],[20240813,5402.03,5401.6,5402.54,5401.45,5402.54,2574024,257403552.0,1456],[20240813,5402.54,5401.72,5402.54,5401.43,5402.54,2458520,245852752.0,1457],[20240813,5402.54,5402.3,5402.3,5402.3,5402.3,97647,9764702.0,1458],[20240813,5402.3,5402.3,5402.3,5402.3,5402.3,0,0.0,1459],[20240813,5402.3,5402.53,5402.53,5402.53,5402.53,4256871,425687136.0,1500],[20240814,5402.53,5397.14,5397.14,5385.19,5387.83,13060015,1306002560.0,931],[20240814,5387.83,5388.17,5388.17,5382.43,5382.79,6607974,660798464.0,932],[20240814,5382.79,5384.26,5384.59,5379.22,5384.35,4945213,494522464.0,933],[20240814,5384.35,5384.9,5386.42,5378.21,5378.21,3775259,377526912.0,934],[20240814,5378.21,5378.85,5379.05,5369.81,5369.99,3723449,372345824.0,935],[20240814,5369.99,5369.74,5372.65,5369.74,5372.52,3071975,307198656.0,936],[20240814,5372.52,5372.62,5375.76,5370.38,5372.3,3285761,328577248.0,937],[20240814,5372.3,5372.32,5373.19,5368.42,5368.71,2824795,282480544.0,938],[20240814,5368.71,5369.34,5372.07,5365.77,5366.23,3180677,318068736.0,939],[20240814,5366.23,5365.72,5367.13,5363.61,5367.13,2538219,253822720.0,940],[20240814,5367.13,5367.28,5368.1,5364.93,5365.0,2303583,230359312.0,941],[20240814,5365.0,5364.54,5367.77,5364.02,5367.59,2211907,221191744.0,942],[20240814,5367.59,5367.84,5368.14,5364.63,5364.95,2598854,259886512.0,943],[20240814,5364.95,5364.31,5364.31,5360.83,5362.9,2732585,273259424.0,944],[20240814,5362.9,5363.33,5368.78,5363.33,5367.52,2461855,246186592.0,945],[20240814,5367.52,5367.59,5372.13,5367.16,5368.22,2823114,282312608.0,946],[20240814,5368.22,5367.59,5370.85,5367.59,5369.48,2376408,237641712.0,947],[20240814,5369.48,5370.37,5371.3,5369.25,5370.12,2663749,266375824.0,948],[20240814,5370.12,5370.15,5374.96,5370.15,5372.31,2826049,282605984.0,949],[20240814,5372.31,5371.95,5373.08,5369.24,5369.24,2340047,234005664.0,950],[20240814,5369.24,5369.47,5369.47,5360.91,5362.85,3549773,354978240.0,951],[20240814,5362.85,5362.08,5363.89,5360.88,5363.42,2229776,222978416.0,952],[20240814,5363.42,5364.36,5365.33,5362.71,5362.99,2140882,214089040.0,953],[20240814,5362.99,5363.41,5363.41,5358.71,5360.24,2382476,238248592.0,954],[20240814,5360.24,5360.31,5364.58,5360.31,5362.04,2280784,228079280.0,955],[20240814,5362.04,5362.05,5366.16,5361.36,5366.16,2511894,251190416.0,956],[20240814,5366.16,5365.58,5365.58,5360.92,5361.42,2274017,227402704.0,957],[20240814,5361.42,5361.43,5362.58,5360.04,5360.35,2056448,205645904.0,958],[20240814,5360.35,5359.87,5360.48,5358.22,5359.99,2043198,204320704.0,959],[20240814,5359.99,5360.04,5361.01,5359.89,5360.67,1751192,175120368.0,1000],[20240814,5360.67,5360.49,5360.49,5354.68,5355.02,2721494,272150304.0,1001],[20240814,5355.02,5355.18,5355.97,5353.56,5354.08,2143225,214323568.0,1002],[20240814,5354.08,5354.56,5354.56,5353.24,5354.25,1889674,188968384.0,1003],[20240814,5354.25,5354.14,5356.7,5354.14,5355.5,2214667,221467712.0,1004],[20240814,5355.5,5355.88,5357.33,5354.45,5357.33,1898991,189900176.0,1005],[20240814,5357.33,5357.44,5359.59,5356.89,5357.19,2409109,240911824.0,1006],[20240814,5357.19,5357.35,5358.12,5355.84,5358.05,2238233,223824384.0,1007],[20240814,5358.05,5358.76,5364.76,5358.76,5364.62,3057082,305709152.0,1008],[20240814,5364.62,5365.39,5365.8,5360.85,5361.15,2138626,213863888.0,1009],[20240814,5361.15,5360.78,5363.72,5360.78,5363.59,1323470,132348048.0,1010],[20240814,5363.59,5363.93,5364.02,5361.0,5361.25,1899912,189992240.0,1011],[20240814,5361.25,5360.81,5361.99,5360.49,5361.21,1341009,134102000.0,1012],[20240814,5361.21,5360.95,5360.95,5358.17,5358.52,1507666,150767408.0,1013],[20240814,5358.52,5358.48,5358.7,5356.8,5356.8,1295054,129506368.0,1014],[20240814,5356.8,5356.53,5356.89,5354.33,5354.33,1715831,171583792.0,1015],[20240814,5354.33,5354.72,5354.74,5353.04,5354.46,1401987,140199616.0,1016],[20240814,5354.46,5354.41,5356.73,5354.41,5356.09,1471719,147172624.0,1017],[20240814,5356.09,5356.39,5358.55,5355.93,5358.55,1445207,144521648.0,1018],[20240814,5358.55,5359.06,5359.2,5357.82,5358.7,1395506,139551264.0,1019],[20240814,5358.7,5357.91,5358.33,5357.22,5358.18,1398896,139890656.0,1020],[20240814,5358.18,5357.75,5357.75,5354.32,5354.32,1505166,150517504.0,1021],[20240814,5354.32,5354.41,5356.53,5353.67,5356.53,1265784,126579544.0,1022],[20240814,5356.53,5356.78,5356.91,5353.44,5353.76,1072890,107290080.0,1023],[20240814,5353.76,5354.05,5354.68,5349.92,5350.84,1473508,147351776.0,1024],[20240814,5350.84,5350.97,5352.78,5350.48,5352.78,1432977,143298720.0,1025],[20240814,5352.78,5352.92,5352.92,5349.39,5349.96,1433411,143341984.0,1026],[20240814,5349.96,5349.74,5351.0,5349.07,5349.19,1047737,104774720.0,1027],[20240814,5349.19,5349.13,5349.3,5347.19,5347.43,1105868,110587752.0,1028],[20240814,5347.43,5347.3,5348.67,5347.3,5347.57,1230138,123014872.0,1029],[20240814,5347.57,5348.14,5348.3,5346.11,5346.11,941380,94138944.0,1030],[20240814,5346.11,5346.32,5349.19,5346.32,5346.48,1378847,137885744.0,1031],[20240814,5346.48,5347.01,5349.45,5346.41,5349.45,1060295,106030544.0,1032],[20240814,5349.45,5350.21,5353.88,5349.88,5353.87,1320158,132016912.0,1033],[20240814,5353.87,5353.84,5353.84,5350.78,5351.84,1044465,104447504.0,1034],[20240814,5351.84,5351.19,5352.6,5351.19,5351.4,875729,87574056.0,1035],[20240814,5351.4,5351.24,5352.33,5349.8,5352.01,1244900,124490824.0,1036],[20240814,5352.01,5352.37,5352.37,5350.8,5351.71,780223,78023392.0,1037],[20240814,5351.71,5351.71,5353.46,5351.71,5352.81,814128,81413712.0,1038],[20240814,5352.81,5352.61,5353.05,5351.94,5352.8,711650,71166048.0,1039],[20240814,5352.8,5352.88,5353.35,5351.81,5351.92,925251,92526256.0,1040],[20240814,5351.92,5351.44,5352.19,5350.48,5351.28,1073611,107362200.0,1041],[20240814,5351.28,5351.29,5353.79,5350.84,5352.74,1133213,113322536.0,1042],[20240814,5352.74,5352.79,5352.79,5350.32,5352.23,1067108,106712088.0,1043],[20240814,5352.23,5351.9,5354.13,5351.9,5354.13,945860,94587128.0,1044],[20240814,5354.13,5354.1,5360.12,5354.1,5360.12,1477855,147786512.0,1045],[20240814,5360.12,5359.53,5361.29,5359.53,5361.27,1170269,117027920.0,1046],[20240814,5361.27,5361.03,5361.79,5360.75,5361.08,875919,87592680.0,1047],[20240814,5361.08,5360.76,5363.34,5360.76,5363.34,1153641,115365192.0,1048],[20240814,5363.34,5363.14,5363.14,5360.43,5360.43,1642594,164260368.0,1049],[20240814,5360.43,5360.8,5363.64,5360.75,5363.64,1525966,152597680.0,1050],[20240814,5363.64,5363.75,5363.75,5361.75,5361.88,1399743,139975232.0,1051],[20240814,5361.88,5362.14,5362.55,5361.79,5362.1,1431284,143129456.0,1052],[20240814,5362.1,5362.18,5363.17,5361.22,5363.0,971560,97156880.0,1053],[20240814,5363.0,5363.58,5365.08,5363.44,5365.08,824099,82410664.0,1054],[20240814,5365.08,5365.54,5368.08,5365.54,5368.08,1029340,102934824.0,1055],[20240814,5368.08,5368.09,5372.33,5368.09,5371.82,1021541,102155120.0,1056],[20240814,5371.82,5372.32,5372.51,5368.1,5368.1,1080107,108011688.0,1057],[20240814,5368.1,5368.34,5368.91,5367.94,5368.68,691007,69101576.0,1058],[20240814,5368.68,5368.35,5368.35,5364.51,5367.35,1124887,112489584.0,1059],[20240814,5367.35,5366.89,5368.1,5366.89,5367.42,618885,61889564.0,1100],[20240814,5367.42,5367.2,5367.2,5363.59,5363.59,1183746,118375360.0,1101],[20240814,5363.59,5363.8,5363.8,5358.92,5358.92,1063251,106326000.0,1102],[20240814,5358.92,5358.96,5360.39,5358.9,5360.39,961264,96127408.0,1103],[20240814,5360.39,5359.88,5361.33,5359.49,5361.33,752965,75297456.0,1104],[20240814,5361.33,5361.31,5365.17,5361.31,5364.33,1001098,100110624.0,1105],[20240814,5364.33,5363.95,5367.56,5363.74,5367.4,986194,98620328.0,1106],[20240814,5367.4,5366.93,5366.93,5361.02,5361.33,901548,90155976.0,1107],[20240814,5361.33,5361.74,5362.67,5361.24,5362.59,504099,50410704.0,1108],[20240814,5362.59,5362.46,5362.88,5361.32,5361.7,790356,79036576.0,1109],[20240814,5361.7,5361.83,5362.08,5360.47,5360.47,577314,57732456.0,1110],[20240814,5360.47,5361.01,5363.55,5360.93,5363.24,672398,67240752.0,1111],[20240814,5363.24,5363.23,5363.24,5361.73,5362.15,662249,66225676.0,1112],[20240814,5362.15,5362.1,5362.1,5358.62,5358.77,966758,96676848.0,1113],[20240814,5358.77,5358.89,5359.26,5358.29,5359.07,590370,59037960.0,1114],[20240814,5359.07,5358.91,5359.29,5358.12,5358.12,557740,55775016.0,1115],[20240814,5358.12,5358.11,5359.92,5358.11,5359.62,593095,59310512.0,1116],[20240814,5359.62,5359.44,5361.03,5358.99,5360.67,621498,62150928.0,1117],[20240814,5360.67,5360.6,5360.6,5357.96,5357.96,826365,82637544.0,1118],[20240814,5357.96,5357.93,5358.66,5357.41,5358.66,538326,53833408.0,1119],[20240814,5358.66,5358.38,5359.58,5357.99,5358.54,483275,48328544.0,1120],[20240814,5358.54,5358.57,5359.02,5358.21,5358.36,520145,52015448.0,1121],[20240814,5358.36,5358.26,5359.15,5357.37,5357.37,509032,50904220.0,1122],[20240814,5357.37,5357.4,5357.92,5356.91,5357.25,549375,54938472.0,1123],[20240814,5357.25,5357.16,5357.75,5356.83,5357.24,406415,40642280.0,1124],[20240814,5357.24,5357.43,5357.8,5356.82,5357.46,430904,43091624.0,1125],[20240814,5357.46,5356.94,5357.67,5356.49,5357.28,521259,52127032.0,1126],[20240814,5357.28,5357.38,5358.2,5357.38,5358.2,473160,47316800.0,1127],[20240814,5358.2,5358.02,5358.17,5356.88,5358.17,506439,50644808.0,1128],[20240814,5358.17,5358.02,5358.44,5357.13,5358.44,461586,46159592.0,1129],[20240814,5358.44,5358.19,5358.79,5357.19,5358.74,419322,41933116.0,1130],[20240814,5358.74,5358.85,5359.82,5355.11,5356.24,2050288,205029888.0,1301],[20240814,5356.24,5356.03,5358.06,5355.86,5357.1,647931,64794152.0,1302],[20240814,5357.1,5357.0,5359.2,5357.0,5357.06,801628,80163856.0,1303],[20240814,5357.06,5357.01,5357.01,5354.11,5354.11,915432,91544184.0,1304],[20240814,5354.11,5354.15,5354.39,5352.56,5352.56,836791,83679752.0,1305],[20240814,5352.56,5352.83,5353.73,5352.54,5352.62,729748,72975736.0,1306],[20240814,5352.62,5352.48,5355.34,5351.99,5354.49,896709,89672032.0,1307],[20240814,5354.49,5354.48,5354.92,5354.19,5354.37,601118,60112944.0,1308],[20240814,5354.37,5354.21,5356.44,5354.21,5354.95,762115,76212368.0,1309],[20240814,5354.95,5354.24,5354.24,5352.03,5352.08,723339,72334696.0,1310],[20240814,5352.08,5351.81,5352.61,5351.61,5352.61,613068,61307828.0,1311],[20240814,5352.61,5352.66,5353.2,5352.46,5352.86,702633,70264448.0,1312],[20240814,5352.86,5352.54,5352.71,5351.79,5351.95,558676,55868440.0,1313],[20240814,5351.95,5352.18,5354.32,5351.57,5354.0,630900,63091116.0,1314],[20240814,5354.0,5353.62,5354.11,5352.87,5353.08,598072,59808064.0,1315],[20240814,5353.08,5352.11,5352.25,5350.91,5351.46,770727,77073648.0,1316],[20240814,5351.46,5351.15,5352.87,5350.96,5352.19,716286,71629512.0,1317],[20240814,5352.19,5351.96,5352.96,5351.53,5352.94,770819,77082968.0,1318],[20240814,5352.94,5353.4,5356.07,5353.4,5355.5,904652,90465984.0,1319],[20240814,5355.5,5355.34,5355.96,5353.95,5354.49,794139,79415056.0,1320],[20240814,5354.49,5354.54,5357.94,5354.54,5357.94,718219,71822712.0,1321],[20240814,5357.94,5358.05,5358.3,5356.62,5357.02,723035,72304472.0,1322],[20240814,5357.02,5356.37,5359.11,5356.37,5357.62,958874,95888288.0,1323],[20240814,5357.62,5357.54,5358.17,5355.88,5356.31,802713,80272320.0,1324],[20240814,5356.31,5356.08,5356.08,5351.32,5351.32,981968,98197872.0,1325],[20240814,5351.32,5351.17,5353.99,5351.1,5353.6,916682,91669104.0,1326],[20240814,5353.6,5353.62,5354.15,5352.24,5352.24,607204,60721256.0,1327],[20240814,5352.24,5352.48,5353.25,5352.29,5352.66,598985,59899448.0,1328],[20240814,5352.66,5352.33,5353.36,5352.28,5352.38,619211,61922032.0,1329],[20240814,5352.38,5352.59,5352.87,5351.07,5351.75,665641,66565108.0,1330],[20240814,5351.75,5351.5,5353.71,5350.98,5353.56,883625,88363552.0,1331],[20240814,5353.56,5353.32,5354.04,5353.12,5353.46,604173,60418136.0,1332],[20240814,5353.46,5352.85,5353.01,5351.98,5352.43,645246,64525420.0,1333],[20240814,5352.43,5352.68,5355.2,5352.68,5354.89,755379,75538944.0,1334],[20240814,5354.89,5354.91,5355.0,5353.24,5354.03,731731,73174008.0,1335],[20240814,5354.03,5353.89,5354.9,5353.89,5354.9,694762,69477112.0,1336],[20240814,5354.9,5354.4,5355.25,5354.39,5355.25,910183,91019424.0,1337],[20240814,5355.25,5355.29,5356.56,5355.29,5356.56,730827,73083704.0,1338],[20240814,5356.56,5356.57,5357.81,5356.19,5356.79,784801,78481184.0,1339],[20240814,5356.79,5356.87,5357.95,5356.35,5357.81,594772,59478300.0,1340],[20240814,5357.81,5357.44,5363.78,5357.44,5363.78,1341923,134193128.0,1341],[20240814,5363.78,5363.91,5363.91,5361.83,5361.83,721978,72198832.0,1342],[20240814,5361.83,5360.98,5360.98,5358.92,5358.96,921213,92122376.0,1343],[20240814,5358.96,5358.04,5358.62,5356.86,5357.3,607583,60759384.0,1344],[20240814,5357.3,5357.11,5357.22,5356.18,5356.62,495609,49562024.0,1345],[20240814,5356.62,5356.49,5356.49,5355.12,5355.48,454067,45407552.0,1346],[20240814,5355.48,5355.33,5355.92,5354.71,5355.2,573238,57324768.0,1347],[20240814,5355.2,5355.24,5355.37,5352.88,5353.42,1091269,109127880.0,1348],[20240814,5353.42,5353.33,5354.0,5353.07,5353.23,571479,57148956.0,1349],[20240814,5353.23,5352.66,5353.71,5352.66,5352.72,536096,53610576.0,1350],[20240814,5352.72,5352.72,5353.05,5351.86,5352.34,868093,86810592.0,1351],[20240814,5352.34,5351.99,5353.36,5351.99,5352.71,564200,56420920.0,1352],[20240814,5352.71,5352.49,5353.17,5352.23,5352.23,684350,68436040.0,1353],[20240814,5352.23,5352.59,5353.26,5349.41,5349.61,1213783,121379440.0,1354],[20240814,5349.61,5349.11,5349.86,5348.7,5349.04,938501,93851248.0,1355],[20240814,5349.04,5349.22,5352.31,5348.79,5352.29,818028,81803672.0,1356],[20240814,5352.29,5352.39,5352.92,5351.06,5351.59,564603,56461240.0,1357],[20240814,5351.59,5351.44,5352.43,5351.16,5351.97,508174,50818352.0,1358],[20240814,5351.97,5352.07,5352.99,5351.49,5352.04,560909,56091820.0,1359],[20240814,5352.04,5351.19,5352.37,5351.19,5351.99,638208,63821828.0,1400],[20240814,5351.99,5351.84,5354.88,5351.4,5354.88,739621,73962976.0,1401],[20240814,5354.88,5354.66,5354.66,5352.65,5353.37,608010,60802064.0,1402],[20240814,5353.37,5353.15,5353.3,5351.24,5351.45,666710,66672096.0,1403],[20240814,5351.45,5351.36,5353.21,5350.99,5353.21,572173,57218316.0,1404],[20240814,5353.21,5352.67,5353.32,5351.7,5352.49,479445,47945584.0,1405],[20240814,5352.49,5351.39,5352.51,5351.39,5352.35,646657,64666656.0,1406],[20240814,5352.35,5352.07,5352.58,5351.36,5351.61,709091,70910144.0,1407],[20240814,5351.61,5351.27,5352.72,5351.27,5352.13,725608,72561872.0,1408],[20240814,5352.13,5351.69,5351.94,5351.25,5351.41,718414,71842400.0,1409],[20240814,5351.41,5350.97,5351.23,5349.98,5350.61,695476,69548616.0,1410],[20240814,5350.61,5350.56,5351.03,5349.73,5350.29,565054,56506368.0,1411],[20240814,5350.29,5350.86,5350.86,5347.15,5347.86,1144258,114426976.0,1412],[20240814,5347.86,5347.38,5352.27,5347.28,5352.15,1259475,125948704.0,1413],[20240814,5352.15,5351.42,5352.46,5350.49,5352.0,702468,70247800.0,1414],[20240814,5352.0,5352.28,5353.48,5351.92,5352.42,635600,63560984.0,1415],[20240814,5352.42,5352.4,5353.87,5352.4,5352.85,556680,55669016.0,1416],[20240814,5352.85,5353.02,5353.65,5352.5,5353.21,426226,42623488.0,1417],[20240814,5353.21,5353.44,5353.44,5350.37,5350.37,758812,75882072.0,1418],[20240814,5350.37,5350.11,5352.12,5350.11,5352.12,558222,55823088.0,1419],[20240814,5352.12,5352.19,5353.07,5351.59,5352.61,552125,55213560.0,1420],[20240814,5352.61,5353.21,5361.03,5352.8,5361.03,1467075,146708464.0,1421],[20240814,5361.03,5361.34,5361.56,5358.78,5359.44,916419,91642944.0,1422],[20240814,5359.44,5359.65,5359.65,5357.93,5358.53,627915,62792464.0,1423],[20240814,5358.53,5358.01,5358.1,5355.36,5355.5,797401,79741304.0,1424],[20240814,5355.5,5355.79,5355.92,5354.86,5355.56,665345,66535488.0,1425],[20240814,5355.56,5355.17,5356.23,5355.16,5356.2,508405,50841544.0,1426],[20240814,5356.2,5356.06,5356.81,5355.98,5356.42,570135,57014380.0,1427],[20240814,5356.42,5356.64,5358.67,5356.64,5358.67,656765,65677528.0,1428],[20240814,5358.67,5357.6,5358.05,5356.45,5358.05,652911,65292156.0,1429],[20240814,5358.05,5357.91,5358.44,5356.89,5357.93,666077,66608552.0,1430],[20240814,5357.93,5357.72,5362.1,5357.65,5361.98,1015090,101510256.0,1431],[20240814,5361.98,5361.8,5362.35,5359.18,5360.69,748682,74869296.0,1432],[20240814,5360.69,5360.17,5360.91,5359.68,5360.91,643766,64377728.0,1433],[20240814,5360.91,5360.54,5361.23,5360.21,5360.96,577346,57735852.0,1434],[20240814,5360.96,5360.61,5360.61,5358.03,5358.04,805232,80524112.0,1435],[20240814,5358.04,5358.38,5359.08,5357.93,5358.14,689204,68921584.0,1436],[20240814,5358.14,5358.1,5358.1,5354.5,5354.61,1023127,102313760.0,1437],[20240814,5354.61,5353.93,5354.43,5353.58,5353.9,779746,77975616.0,1438],[20240814,5353.9,5353.86,5354.95,5353.86,5354.15,881639,88165088.0,1439],[20240814,5354.15,5354.34,5355.19,5353.98,5353.98,900883,90089248.0,1440],[20240814,5353.98,5354.19,5354.7,5353.78,5353.9,951993,95200336.0,1441],[20240814,5353.9,5353.73,5354.51,5353.46,5354.44,901880,90188960.0,1442],[20240814,5354.44,5354.26,5354.26,5350.31,5350.31,1407818,140782960.0,1443],[20240814,5350.31,5350.52,5350.52,5347.6,5347.67,1462686,146269296.0,1444],[20240814,5347.67,5347.19,5349.28,5347.16,5349.18,1265122,126513384.0,1445],[20240814,5349.18,5348.42,5352.15,5348.42,5351.61,1256278,125628728.0,1446],[20240814,5351.61,5351.24,5353.29,5351.24,5353.29,961068,96107872.0,1447],[20240814,5353.29,5353.09,5353.43,5352.39,5352.39,950466,95047400.0,1448],[20240814,5352.39,5352.23,5352.94,5350.26,5350.26,1111501,111151128.0,1449],[20240814,5350.26,5350.08,5350.75,5348.93,5349.58,1274961,127497016.0,1450],[20240814,5349.58,5348.95,5349.31,5347.16,5347.77,1370495,137050368.0,1451],[20240814,5347.77,5346.64,5347.21,5344.59,5345.24,2011476,201148464.0,1452],[20240814,5345.24,5344.75,5344.75,5343.69,5343.69,1833514,183352480.0,1453],[20240814,5343.69,5343.4,5343.4,5341.07,5341.07,1803087,180309712.0,1454],[20240814,5341.07,5341.34,5342.03,5340.28,5340.47,1956986,195699568.0,1455],[20240814,5340.47,5339.92,5341.09,5339.92,5340.25,2314252,231426256.0,1456],[20240814,5340.25,5340.38,5340.46,5339.07,5340.15,2331224,233123376.0,1457],[20240814,5340.15,5340.3,5340.3,5340.3,5340.3,75726,7572664.0,1458],[20240814,5340.3,5340.3,5340.3,5340.3,5340.3,0,0.0,1459],[20240814,5340.3,5338.65,5338.65,5338.65,5338.64,3882243,388224352.0,1500],[20240815,5338.64,5324.92,5337.61,5319.35,5337.02,10004445,1000445376.0,931],[20240815,5337.02,5339.63,5347.58,5337.48,5337.48,4964933,496494336.0,932],[20240815,5337.48,5336.81,5344.38,5335.39,5344.38,3927268,392727712.0,933],[20240815,5344.38,5344.49,5351.02,5344.49,5351.02,3314798,331480736.0,934],[20240815,5351.02,5351.52,5353.49,5347.92,5349.32,3905485,390549600.0,935],[20240815,5349.32,5350.19,5352.26,5339.6,5339.6,4227403,422741120.0,936],[20240815,5339.6,5339.41,5344.78,5339.41,5343.18,3622237,362224736.0,937],[20240815,5343.18,5341.54,5341.54,5334.13,5334.13,2539704,253971488.0,938],[20240815,5334.13,5333.65,5344.07,5331.37,5344.07,3537766,353777536.0,939],[20240815,5344.07,5343.75,5344.44,5341.18,5342.5,2884122,288413056.0,940],[20240815,5342.5,5343.21,5354.62,5342.96,5354.62,3139999,314000992.0,941],[20240815,5354.62,5355.14,5362.04,5355.14,5358.93,3615753,361576160.0,942],[20240815,5358.93,5358.83,5360.32,5353.89,5354.15,2985146,298515584.0,943],[20240815,5354.15,5354.22,5357.19,5349.69,5357.19,3511789,351179648.0,944],[20240815,5357.19,5358.61,5358.61,5348.3,5348.93,2297258,229726928.0,945],[20240815,5348.93,5348.42,5349.31,5343.14,5344.56,2406967,240697568.0,946],[20240815,5344.56,5343.84,5346.0,5342.68,5343.78,2065581,206558992.0,947],[20240815,5343.78,5343.15,5343.63,5339.2,5339.35,1900505,190051808.0,948],[20240815,5339.35,5339.64,5343.1,5339.18,5342.23,1725146,172515760.0,949],[20240815,5342.23,5342.28,5346.11,5342.28,5346.11,1514654,151466512.0,950],[20240815,5346.11,5346.08,5350.07,5346.08,5348.8,2484607,248461664.0,951],[20240815,5348.8,5345.89,5345.89,5341.33,5342.46,2059879,205988896.0,952],[20240815,5342.46,5341.9,5343.64,5339.75,5342.55,1513032,151304528.0,953],[20240815,5342.55,5340.8,5342.17,5340.8,5341.4,1103488,110349760.0,954],[20240815,5341.4,5341.27,5341.42,5339.5,5339.77,1755000,175501024.0,955],[20240815,5339.77,5339.71,5339.71,5332.94,5332.94,2030101,203011216.0,956],[20240815,5332.94,5332.87,5346.39,5329.32,5346.39,2994007,299401440.0,957],[20240815,5346.39,5346.49,5354.66,5346.49,5354.66,2077871,207787984.0,958],[20240815,5354.66,5354.42,5357.31,5354.32,5357.22,2041910,204192112.0,959],[20240815,5357.22,5357.07,5357.07,5352.26,5352.65,1485476,148548560.0,1000],[20240815,5352.65,5352.51,5352.51,5348.91,5348.91,1519850,151985888.0,1001],[20240815,5348.91,5348.91,5352.15,5344.95,5344.95,1406396,140640688.0,1002],[20240815,5344.95,5343.91,5343.91,5340.94,5340.94,1302169,130217936.0,1003],[20240815,5340.94,5340.35,5340.63,5337.11,5338.16,1479510,147951792.0,1004],[20240815,5338.16,5337.87,5338.39,5336.39,5336.7,1519483,151949552.0,1005],[20240815,5336.7,5336.44,5342.76,5336.44,5339.25,2079276,207928592.0,1006],[20240815,5339.25,5338.07,5339.77,5335.4,5338.62,2016506,201651584.0,1007],[20240815,5338.62,5340.5,5347.1,5340.5,5345.87,1723425,172343648.0,1008],[20240815,5345.87,5345.82,5346.51,5344.25,5345.58,1493590,149360016.0,1009],[20240815,5345.58,5345.9,5354.85,5345.9,5353.75,2310204,231021408.0,1010],[20240815,5353.75,5353.65,5364.29,5352.8,5364.29,3222890,322290048.0,1011],[20240815,5364.29,5363.5,5363.61,5360.63,5360.86,2460977,246098560.0,1012],[20240815,5360.86,5360.31,5370.13,5360.31,5370.13,3430046,343005728.0,1013],[20240815,5370.13,5370.68,5372.03,5369.21,5369.89,2689517,268952640.0,1014],[20240815,5369.89,5369.61,5376.71,5368.69,5376.05,3121837,312184576.0,1015],[20240815,5376.05,5376.55,5383.58,5376.55,5381.34,3645592,364559936.0,1016],[20240815,5381.34,5382.0,5385.1,5381.68,5385.1,2984918,298492672.0,1017],[20240815,5385.1,5384.89,5384.89,5377.74,5382.06,3175216,317522432.0,1018],[20240815,5382.06,5380.81,5381.73,5377.29,5380.07,2674482,267449152.0,1019],[20240815,5380.07,5381.28,5392.64,5381.28,5392.64,4139425,413943488.0,1020],[20240815,5392.64,5392.61,5396.08,5388.36,5391.79,4551872,455188096.0,1021],[20240815,5391.79,5392.17,5392.75,5387.92,5389.5,2561329,256134064.0,1022],[20240815,5389.5,5390.17,5393.69,5390.17,5393.27,2921571,292158112.0,1023],[20240815,5393.27,5393.24,5393.39,5384.98,5385.22,2948739,294874656.0,1024],[20240815,5385.22,5385.49,5389.57,5385.43,5387.22,3007853,300786304.0,1025],[20240815,5387.22,5387.33,5391.93,5387.33,5387.79,3288547,328855488.0,1026],[20240815,5387.79,5386.75,5389.49,5384.88,5386.96,2242881,224288960.0,1027],[20240815,5386.96,5386.98,5392.4,5385.69,5392.37,2773490,277349952.0,1028],[20240815,5392.37,5391.67,5394.94,5391.54,5394.82,2304218,230422640.0,1029],[20240815,5394.82,5394.49,5394.73,5390.28,5391.52,2049795,204980496.0,1030],[20240815,5391.52,5393.52,5402.19,5393.52,5402.19,3539212,353922336.0,1031],[20240815,5402.19,5402.9,5411.56,5402.9,5411.5,3825469,382547904.0,1032],[20240815,5411.5,5411.59,5411.59,5404.08,5404.08,2770936,277094432.0,1033],[20240815,5404.08,5403.72,5404.68,5401.42,5401.42,1797945,179795632.0,1034],[20240815,5401.42,5401.28,5401.28,5396.03,5396.03,1735472,173548224.0,1035],[20240815,5396.03,5395.39,5400.97,5395.39,5398.95,2034614,203462560.0,1036],[20240815,5398.95,5399.31,5400.13,5397.03,5399.09,1559807,155981792.0,1037],[20240815,5399.09,5399.21,5405.78,5399.21,5404.5,2058033,205804304.0,1038],[20240815,5404.5,5404.48,5408.71,5404.41,5407.63,1760650,176066016.0,1039],[20240815,5407.63,5407.25,5407.25,5403.47,5404.85,1656861,165687136.0,1040],[20240815,5404.85,5404.48,5404.48,5400.67,5401.33,1547557,154756560.0,1041],[20240815,5401.33,5401.61,5404.59,5401.6,5402.79,1570808,157081808.0,1042],[20240815,5402.79,5402.38,5402.38,5400.67,5401.57,1161001,116101112.0,1043],[20240815,5401.57,5401.34,5405.3,5401.34,5405.3,1768713,176872384.0,1044],[20240815,5405.3,5405.32,5405.61,5404.51,5405.5,1416945,141695488.0,1045],[20240815,5405.5,5405.87,5405.87,5403.19,5403.45,2020325,202033456.0,1046],[20240815,5403.45,5403.55,5403.91,5400.01,5400.02,1445898,144590832.0,1047],[20240815,5400.02,5399.85,5399.85,5395.7,5395.7,1535383,153539168.0,1048],[20240815,5395.7,5395.25,5395.25,5392.56,5392.56,1486001,148601104.0,1049],[20240815,5392.56,5392.03,5392.32,5390.57,5391.27,1775501,177551008.0,1050],[20240815,5391.27,5391.39,5391.39,5389.55,5389.7,1167080,116708920.0,1051],[20240815,5389.7,5389.39,5389.39,5386.73,5387.64,1409389,140939760.0,1052],[20240815,5387.64,5387.1,5387.1,5384.79,5384.86,1327381,132739016.0,1053],[20240815,5384.86,5384.82,5384.82,5383.26,5383.26,1149821,114983192.0,1054],[20240815,5383.26,5383.87,5384.06,5382.83,5383.47,1125556,112556616.0,1055],[20240815,5383.47,5383.84,5387.84,5383.84,5387.84,1492833,149284464.0,1056],[20240815,5387.84,5387.56,5393.08,5387.56,5393.08,1441477,144148864.0,1057],[20240815,5393.08,5393.25,5394.8,5390.8,5390.8,1685921,168593056.0,1058],[20240815,5390.8,5390.28,5392.19,5389.93,5392.19,1018431,101844032.0,1059],[20240815,5392.19,5391.62,5393.34,5391.62,5393.31,1263545,126355464.0,1100],[20240815,5393.31,5393.06,5396.51,5392.86,5396.51,1361824,136183424.0,1101],[20240815,5396.51,5396.83,5399.86,5396.48,5396.48,2048983,204899280.0,1102],[20240815,5396.48,5396.17,5398.63,5395.24,5397.26,1300086,130009488.0,1103],[20240815,5397.26,5397.11,5397.11,5390.76,5390.95,1485855,148586416.0,1104],[20240815,5390.95,5390.42,5390.42,5388.01,5388.15,1115126,111513608.0,1105],[20240815,5388.15,5387.61,5387.74,5386.44,5386.9,930989,93099680.0,1106],[20240815,5386.9,5386.63,5387.86,5386.03,5387.48,923355,92336288.0,1107],[20240815,5387.48,5387.32,5387.75,5386.59,5387.75,768155,76816624.0,1108],[20240815,5387.75,5387.73,5387.73,5386.71,5386.71,609979,60998896.0,1109],[20240815,5386.71,5386.57,5388.33,5386.52,5388.13,713371,71338064.0,1110],[20240815,5388.13,5388.33,5392.39,5388.03,5392.01,1008983,100899248.0,1111],[20240815,5392.01,5391.98,5391.98,5389.41,5389.41,842928,84293792.0,1112],[20240815,5389.41,5389.56,5389.6,5388.27,5388.47,859715,85972392.0,1113],[20240815,5388.47,5387.88,5388.05,5385.75,5386.36,941051,94106368.0,1114],[20240815,5386.36,5386.37,5389.09,5385.91,5389.09,909491,90950312.0,1115],[20240815,5389.09,5389.29,5389.83,5388.42,5388.99,821871,82188144.0,1116],[20240815,5388.99,5388.82,5391.73,5388.82,5391.39,965468,96547840.0,1117],[20240815,5391.39,5390.98,5392.19,5390.51,5391.14,868524,86853336.0,1118],[20240815,5391.14,5391.1,5391.47,5390.31,5391.42,515918,51592636.0,1119],[20240815,5391.42,5391.16,5391.51,5389.07,5389.63,754560,75457360.0,1120],[20240815,5389.63,5389.09,5389.51,5387.82,5388.53,790248,79026016.0,1121],[20240815,5388.53,5388.1,5388.41,5387.36,5388.41,698347,69835792.0,1122],[20240815,5388.41,5387.89,5388.07,5387.24,5388.07,579415,57942288.0,1123],[20240815,5388.07,5387.9,5390.69,5387.9,5390.01,820245,82025360.0,1124],[20240815,5390.01,5389.74,5390.92,5389.2,5389.92,617126,61713680.0,1125],[20240815,5389.92,5389.71,5391.23,5389.71,5390.88,762569,76257936.0,1126],[20240815,5390.88,5390.87,5391.66,5390.33,5390.54,693248,69325688.0,1127],[20240815,5390.54,5390.78,5390.78,5389.35,5389.42,503236,50324928.0,1128],[20240815,5389.42,5389.41,5390.95,5389.04,5390.2,527817,52782452.0,1129],[20240815,5390.2,5390.34,5391.04,5390.18,5390.85,563352,56336220.0,1130],[20240815,5390.85,5390.82,5394.02,5390.82,5392.4,2783305,278331552.0,1301],[20240815,5392.4,5392.16,5392.33,5387.68,5387.68,1154101,115411064.0,1302],[20240815,5387.68,5387.73,5388.31,5387.37,5387.69,819587,81959824.0,1303],[20240815,5387.69,5387.7,5387.7,5385.4,5385.81,850652,85066408.0,1304],[20240815,5385.81,5385.59,5385.59,5380.0,5380.0,1492994,149300320.0,1305],[20240815,5380.0,5379.92,5379.92,5377.14,5377.14,1135978,113598920.0,1306],[20240815,5377.14,5377.36,5378.45,5376.79,5378.28,750475,75048480.0,1307],[20240815,5378.28,5378.27,5378.27,5375.43,5375.82,793928,79393832.0,1308],[20240815,5375.82,5375.57,5375.65,5374.16,5374.16,861707,86171704.0,1309],[20240815,5374.16,5373.83,5374.73,5373.74,5374.13,745295,74530712.0,1310],[20240815,5374.13,5374.39,5374.39,5370.92,5371.34,905088,90509792.0,1311],[20240815,5371.34,5371.45,5371.95,5370.76,5371.87,905860,90586920.0,1312],[20240815,5371.87,5371.75,5371.99,5371.34,5371.7,759480,75948960.0,1313],[20240815,5371.7,5371.99,5373.28,5371.99,5372.09,676930,67694064.0,1314],[20240815,5372.09,5372.03,5372.08,5370.21,5370.6,789935,78994256.0,1315],[20240815,5370.6,5370.12,5370.12,5365.96,5365.96,1091024,109103216.0,1316],[20240815,5365.96,5366.33,5366.33,5364.13,5364.78,1110333,111034256.0,1317],[20240815,5364.78,5365.25,5365.81,5364.95,5365.77,1064870,106487888.0,1318],[20240815,5365.77,5365.17,5365.66,5364.96,5365.48,1031308,103131728.0,1319],[20240815,5365.48,5365.48,5369.01,5365.05,5368.77,1008888,100889768.0,1320],[20240815,5368.77,5368.75,5368.75,5365.06,5365.06,853255,85326608.0,1321],[20240815,5365.06,5365.04,5365.52,5364.68,5364.68,648371,64838072.0,1322],[20240815,5364.68,5365.05,5365.95,5364.66,5365.95,768156,76816624.0,1323],[20240815,5365.95,5365.69,5365.87,5365.17,5365.66,747326,74733664.0,1324],[20240815,5365.66,5365.56,5366.13,5364.99,5365.5,692936,69294760.0,1325],[20240815,5365.5,5365.65,5366.46,5364.98,5366.44,787043,78705584.0,1326],[20240815,5366.44,5366.53,5366.78,5365.74,5365.91,742188,74219672.0,1327],[20240815,5365.91,5365.64,5366.28,5365.22,5366.0,714702,71471304.0,1328],[20240815,5366.0,5365.58,5365.74,5364.86,5365.4,715164,71517584.0,1329],[20240815,5365.4,5365.62,5365.97,5365.08,5365.47,687659,68767104.0,1330],[20240815,5365.47,5365.57,5365.99,5362.99,5362.99,1105680,110568744.0,1331],[20240815,5362.99,5362.87,5362.87,5361.74,5361.75,992274,99228544.0,1332],[20240815,5361.75,5361.93,5363.42,5361.26,5362.71,1195071,119508256.0,1333],[20240815,5362.71,5362.85,5363.16,5360.42,5360.42,1114888,111489904.0,1334],[20240815,5360.42,5360.31,5360.31,5357.8,5357.8,1106923,110693440.0,1335],[20240815,5357.8,5357.73,5357.85,5356.39,5357.02,1062721,106273064.0,1336],[20240815,5357.02,5356.5,5356.5,5355.13,5356.12,844238,84424712.0,1337],[20240815,5356.12,5356.2,5358.09,5355.73,5357.51,1015964,101597320.0,1338],[20240815,5357.51,5358.06,5359.34,5357.73,5359.29,788845,78885504.0,1339],[20240815,5359.29,5359.68,5361.18,5359.45,5361.18,877846,87785328.0,1340],[20240815,5361.18,5360.83,5361.16,5358.47,5359.23,906285,90629712.0,1341],[20240815,5359.23,5358.73,5359.05,5357.97,5358.37,669163,66917264.0,1342],[20240815,5358.37,5358.06,5358.28,5357.12,5357.22,682831,68284072.0,1343],[20240815,5357.22,5357.17,5357.2,5356.58,5357.15,692701,69271048.0,1344],[20240815,5357.15,5356.61,5357.34,5356.23,5356.85,912287,91229472.0,1345],[20240815,5356.85,5357.22,5357.71,5356.87,5357.23,814491,81450184.0,1346],[20240815,5357.23,5357.24,5357.53,5356.17,5357.09,1049247,104925784.0,1347],[20240815,5357.09,5356.89,5357.07,5351.7,5352.72,1696125,169613520.0,1348],[20240815,5352.72,5352.73,5353.6,5352.73,5353.08,892827,89283568.0,1349],[20240815,5353.08,5353.29,5353.29,5351.97,5351.97,1297482,129749080.0,1350],[20240815,5351.97,5351.56,5352.19,5350.99,5352.12,1061521,106152968.0,1351],[20240815,5352.12,5351.8,5352.82,5351.26,5352.82,857025,85703360.0,1352],[20240815,5352.82,5352.87,5355.98,5352.64,5355.98,1114741,111475056.0,1353],[20240815,5355.98,5356.74,5357.7,5356.34,5357.7,848104,84811472.0,1354],[20240815,5357.7,5357.39,5357.58,5356.73,5356.85,600077,60008720.0,1355],[20240815,5356.85,5356.65,5357.34,5356.42,5356.89,597057,59706960.0,1356],[20240815,5356.89,5356.94,5357.08,5355.69,5356.08,581090,58109828.0,1357],[20240815,5356.08,5356.45,5356.77,5356.01,5356.41,512741,51275052.0,1358],[20240815,5356.41,5356.69,5357.23,5356.21,5356.21,454689,45470160.0,1359],[20240815,5356.21,5356.32,5356.49,5354.94,5355.15,720830,72083960.0,1400],[20240815,5355.15,5355.11,5355.36,5353.27,5353.27,888015,88802504.0,1401],[20240815,5353.27,5353.09,5353.75,5352.61,5352.72,895453,89546336.0,1402],[20240815,5352.72,5352.22,5352.81,5351.04,5351.28,899305,89931552.0,1403],[20240815,5351.28,5352.04,5353.05,5351.75,5352.83,680685,68069424.0,1404],[20240815,5352.83,5353.06,5356.1,5353.06,5355.99,816769,81678008.0,1405],[20240815,5355.99,5356.06,5357.18,5355.55,5357.18,632023,63203532.0,1406],[20240815,5357.18,5357.15,5357.45,5354.87,5354.87,727023,72703200.0,1407],[20240815,5354.87,5355.3,5355.97,5354.99,5355.3,762298,76230768.0,1408],[20240815,5355.3,5355.49,5355.78,5353.89,5353.89,769077,76908840.0,1409],[20240815,5353.89,5354.51,5354.51,5352.33,5352.33,643805,64381364.0,1410],[20240815,5352.33,5351.67,5351.67,5349.43,5349.52,1276758,127676784.0,1411],[20240815,5349.52,5349.01,5349.01,5347.69,5348.36,1147420,114743000.0,1412],[20240815,5348.36,5347.92,5348.2,5346.56,5346.69,794076,79408600.0,1413],[20240815,5346.69,5346.68,5348.87,5346.68,5348.36,818545,81855504.0,1414],[20240815,5348.36,5347.93,5348.37,5347.46,5348.01,580669,58067820.0,1415],[20240815,5348.01,5348.18,5348.62,5346.91,5347.09,679747,67975896.0,1416],[20240815,5347.09,5347.18,5347.29,5345.65,5345.65,1024268,102427576.0,1417],[20240815,5345.65,5345.57,5347.11,5345.57,5346.23,838561,83857048.0,1418],[20240815,5346.23,5346.42,5346.87,5346.37,5346.43,758177,75818600.0,1419],[20240815,5346.43,5346.86,5346.87,5345.85,5345.86,801620,80163272.0,1420],[20240815,5345.86,5345.95,5346.18,5345.18,5346.02,783396,78340616.0,1421],[20240815,5346.02,5346.23,5346.24,5344.79,5344.79,751851,75186072.0,1422],[20240815,5344.79,5344.59,5345.67,5344.17,5345.59,824049,82405856.0,1423],[20240815,5345.59,5345.6,5346.38,5344.63,5345.98,768084,76809352.0,1424],[20240815,5345.98,5346.33,5351.22,5346.33,5351.22,1056828,105683696.0,1425],[20240815,5351.22,5350.67,5352.34,5350.27,5352.2,1069228,106923888.0,1426],[20240815,5352.2,5352.52,5354.74,5352.52,5354.74,782215,78222248.0,1427],[20240815,5354.74,5354.68,5355.02,5353.54,5353.8,768121,76813008.0,1428],[20240815,5353.8,5353.21,5354.71,5353.21,5353.81,660629,66063940.0,1429],[20240815,5353.81,5353.74,5354.06,5352.55,5352.8,856180,85618864.0,1430],[20240815,5352.8,5352.64,5354.94,5352.64,5353.86,823062,82307056.0,1431],[20240815,5353.86,5354.12,5358.87,5354.12,5358.66,1062049,106205608.0,1432],[20240815,5358.66,5358.55,5361.16,5358.18,5361.16,799685,79969464.0,1433],[20240815,5361.16,5361.01,5361.67,5359.8,5360.49,893705,89371336.0,1434],[20240815,5360.49,5360.42,5360.98,5358.7,5358.92,759178,75918896.0,1435],[20240815,5358.92,5358.97,5358.97,5354.46,5354.74,1153770,115377904.0,1436],[20240815,5354.74,5355.03,5356.26,5354.85,5355.71,621514,62152332.0,1437],[20240815,5355.71,5355.86,5355.92,5354.42,5354.96,773152,77316296.0,1438],[20240815,5354.96,5354.44,5355.8,5354.27,5355.41,725732,72574224.0,1439],[20240815,5355.41,5355.32,5356.13,5354.88,5356.02,766011,76602136.0,1440],[20240815,5356.02,5355.87,5356.05,5352.46,5352.46,1139850,113986016.0,1441],[20240815,5352.46,5352.41,5352.49,5349.19,5351.94,1637222,163723360.0,1442],[20240815,5351.94,5353.97,5361.82,5353.97,5361.82,2102497,210250432.0,1443],[20240815,5361.82,5362.29,5362.29,5360.7,5361.83,1028899,102890832.0,1444],[20240815,5361.83,5362.43,5363.52,5361.97,5362.42,930811,93082008.0,1445],[20240815,5362.42,5362.32,5365.23,5362.32,5364.34,1212814,121282240.0,1446],[20240815,5364.34,5364.25,5367.49,5364.25,5367.34,1356780,135678976.0,1447],[20240815,5367.34,5367.15,5367.67,5365.71,5367.05,1265696,126570576.0,1448],[20240815,5367.05,5367.53,5367.91,5366.41,5367.67,1288121,128813072.0,1449],[20240815,5367.67,5367.58,5370.02,5367.0,5369.62,1523759,152376928.0,1450],[20240815,5369.62,5369.25,5370.28,5368.6,5370.01,2019284,201929424.0,1451],[20240815,5370.01,5369.95,5372.48,5369.63,5371.61,2091277,209128512.0,1452],[20240815,5371.61,5371.63,5372.57,5369.71,5372.57,2059879,205989296.0,1453],[20240815,5372.57,5371.86,5373.67,5370.82,5372.52,2075216,207522560.0,1454],[20240815,5372.52,5373.22,5374.99,5372.86,5373.39,2408820,240883008.0,1455],[20240815,5373.39,5373.71,5375.23,5372.92,5372.92,2566628,256664016.0,1456],[20240815,5372.92,5373.7,5374.99,5372.6,5374.15,2464367,246437632.0,1457],[20240815,5374.15,5373.74,5373.74,5373.74,5373.74,78105,7810510.0,1458],[20240815,5373.74,5373.74,5373.74,5373.74,5373.74,0,0.0,1459],[20240815,5373.74,5368.58,5368.58,5368.58,5368.58,3824237,382423744.0,1500],[20240816,5368.58,5371.63,5374.93,5363.94,5364.6,10310098,1031010880.0,931],[20240816,5364.6,5364.22,5364.22,5357.67,5357.67,5061606,506161536.0,932],[20240816,5357.67,5357.67,5361.46,5356.37,5361.32,5147367,514737696.0,933],[20240816,5361.32,5361.79,5362.56,5357.93,5361.11,4641017,464102656.0,934],[20240816,5361.11,5360.26,5360.5,5353.46,5353.91,4185650,418566336.0,935],[20240816,5353.91,5355.04,5355.25,5351.86,5353.3,3858326,385833760.0,936],[20240816,5353.3,5353.4,5353.75,5349.59,5351.36,3513443,351345344.0,937],[20240816,5351.36,5350.97,5360.4,5350.97,5359.57,3613029,361304000.0,938],[20240816,5359.57,5360.01,5372.1,5360.01,5370.63,4085483,408549344.0,939],[20240816,5370.63,5370.44,5377.67,5368.76,5376.98,4109589,410959744.0,940],[20240816,5376.98,5377.13,5377.13,5374.03,5374.35,3045040,304505152.0,941],[20240816,5374.35,5373.86,5377.61,5373.24,5377.61,3709649,370965856.0,942],[20240816,5377.61,5378.59,5379.11,5376.05,5377.94,3132050,313205952.0,943],[20240816,5377.94,5378.05,5378.41,5375.16,5375.53,2932339,293234976.0,944],[20240816,5375.53,5375.54,5375.69,5369.47,5370.68,3044057,304406752.0,945],[20240816,5370.68,5371.41,5371.41,5369.02,5371.11,2418042,241805280.0,946],[20240816,5371.11,5370.85,5371.33,5370.13,5370.25,2177531,217754000.0,947],[20240816,5370.25,5370.16,5370.16,5366.95,5368.06,2574344,257435584.0,948],[20240816,5368.06,5368.24,5368.24,5361.15,5361.15,2716237,271624576.0,949],[20240816,5361.15,5360.96,5362.86,5360.67,5362.75,2326911,232691968.0,950],[20240816,5362.75,5361.73,5361.73,5358.32,5358.32,3489990,348999904.0,951],[20240816,5358.32,5357.78,5370.08,5356.02,5370.08,3989927,398993568.0,952],[20240816,5370.08,5372.17,5383.23,5372.17,5376.7,3602178,360218912.0,953],[20240816,5376.7,5377.51,5380.96,5377.51,5378.44,2792016,279202464.0,954],[20240816,5378.44,5376.7,5376.84,5373.8,5374.48,1782666,178267680.0,955],[20240816,5374.48,5374.48,5380.19,5374.48,5378.97,2769207,276921696.0,956],[20240816,5378.97,5378.39,5380.1,5377.44,5379.28,2024288,202429856.0,957],[20240816,5379.28,5379.24,5380.88,5378.46,5380.01,2266489,226649952.0,958],[20240816,5380.01,5380.06,5388.1,5380.01,5387.14,2623641,262365008.0,959],[20240816,5387.14,5386.94,5388.13,5386.92,5387.25,1980417,198042608.0,1000],[20240816,5387.25,5387.25,5388.89,5381.99,5381.99,2921972,292198272.0,1001],[20240816,5381.99,5381.07,5381.07,5376.04,5376.04,1966800,196680976.0,1002],[20240816,5376.04,5375.93,5377.0,5370.81,5377.0,2872660,287266880.0,1003],[20240816,5377.0,5377.32,5378.89,5377.32,5378.3,1820548,182055616.0,1004],[20240816,5378.3,5377.33,5377.33,5371.8,5371.92,1775136,177514736.0,1005],[20240816,5371.92,5371.82,5371.82,5370.07,5370.75,1735448,173545712.0,1006],[20240816,5370.75,5371.09,5372.44,5370.53,5370.6,1648867,164887440.0,1007],[20240816,5370.6,5370.86,5370.86,5368.1,5368.48,1686692,168670336.0,1008],[20240816,5368.48,5368.66,5371.98,5368.22,5371.87,1649929,164993856.0,1009],[20240816,5371.87,5372.44,5372.8,5371.56,5371.56,2141522,214153216.0,1010],[20240816,5371.56,5371.14,5374.46,5370.6,5371.37,2007365,200737488.0,1011],[20240816,5371.37,5371.58,5371.58,5367.44,5367.44,1590207,159021520.0,1012],[20240816,5367.44,5367.18,5368.04,5366.72,5367.15,1508352,150836208.0,1013],[20240816,5367.15,5367.21,5367.21,5365.96,5366.04,1603913,160392464.0,1014],[20240816,5366.04,5366.17,5369.48,5365.43,5369.48,1491131,149114224.0,1015],[20240816,5369.48,5370.28,5370.64,5367.32,5367.4,1489906,148991504.0,1016],[20240816,5367.4,5367.37,5367.38,5364.6,5364.6,1757048,175705792.0,1017],[20240816,5364.6,5365.2,5366.69,5365.07,5366.22,1276289,127629784.0,1018],[20240816,5366.22,5365.89,5366.28,5362.7,5362.7,1468267,146827856.0,1019],[20240816,5362.7,5363.28,5378.31,5362.56,5374.64,3282977,328298528.0,1020],[20240816,5374.64,5374.34,5374.34,5370.9,5371.52,1456436,145644512.0,1021],[20240816,5371.52,5371.65,5371.86,5370.38,5371.1,1147424,114743232.0,1022],[20240816,5371.1,5371.28,5371.28,5370.65,5371.15,853192,85320136.0,1023],[20240816,5371.15,5371.13,5376.35,5371.13,5375.97,1308638,130864640.0,1024],[20240816,5375.97,5376.56,5378.63,5376.29,5376.6,1414068,141407776.0,1025],[20240816,5376.6,5376.36,5377.15,5375.9,5376.93,1505216,150522720.0,1026],[20240816,5376.93,5377.13,5379.32,5376.74,5377.67,1736902,173691200.0,1027],[20240816,5377.67,5377.41,5377.84,5375.48,5375.77,1327083,132709240.0,1028],[20240816,5375.77,5375.5,5375.5,5373.75,5373.75,1181488,118149640.0,1029],[20240816,5373.75,5373.85,5378.28,5373.85,5378.28,1565902,156591264.0,1030],[20240816,5378.28,5377.95,5377.95,5374.53,5374.81,1308562,130857024.0,1031],[20240816,5374.81,5374.75,5374.75,5373.13,5373.13,1364538,136454752.0,1032],[20240816,5373.13,5373.14,5376.21,5373.14,5374.91,2217626,221763360.0,1033],[20240816,5374.91,5375.12,5375.77,5374.27,5374.39,1333750,133376056.0,1034],[20240816,5374.39,5374.61,5375.43,5372.98,5372.98,1514822,151483088.0,1035],[20240816,5372.98,5372.74,5372.74,5371.83,5371.83,1332746,133275704.0,1036],[20240816,5371.83,5372.47,5373.19,5370.7,5371.21,1321363,132137392.0,1037],[20240816,5371.21,5371.23,5374.44,5371.23,5374.22,1204010,120402080.0,1038],[20240816,5374.22,5374.63,5375.58,5374.43,5375.43,1405415,140542320.0,1039],[20240816,5375.43,5375.3,5377.65,5375.3,5377.28,1112822,111283152.0,1040],[20240816,5377.28,5377.6,5378.24,5376.49,5376.49,1037819,103782864.0,1041],[20240816,5376.49,5376.55,5376.55,5373.24,5373.24,1774757,177476800.0,1042],[20240816,5373.24,5372.23,5373.01,5371.71,5372.64,1408173,140818288.0,1043],[20240816,5372.64,5372.2,5372.43,5369.49,5369.71,1518265,151827424.0,1044],[20240816,5369.71,5369.44,5370.17,5368.83,5369.75,1232290,123230160.0,1045],[20240816,5369.75,5369.68,5369.76,5365.8,5365.89,978360,97837040.0,1046],[20240816,5365.89,5365.8,5367.63,5365.8,5367.38,927056,92706680.0,1047],[20240816,5367.38,5366.95,5366.96,5364.89,5365.45,1248938,124894760.0,1048],[20240816,5365.45,5365.42,5365.42,5363.34,5363.91,1123328,112333800.0,1049],[20240816,5363.91,5363.94,5365.54,5363.94,5365.54,1101083,110109216.0,1050],[20240816,5365.54,5364.84,5365.85,5363.61,5363.61,1017227,101723480.0,1051],[20240816,5363.61,5363.61,5363.61,5360.26,5360.28,1450808,145081776.0,1052],[20240816,5360.28,5360.07,5360.38,5359.45,5359.96,1168419,116842920.0,1053],[20240816,5359.96,5359.26,5360.97,5359.26,5360.97,904764,90477424.0,1054],[20240816,5360.97,5360.46,5361.5,5360.21,5361.28,989018,98902736.0,1055],[20240816,5361.28,5361.68,5361.68,5360.54,5360.85,997600,99760992.0,1056],[20240816,5360.85,5361.05,5361.23,5359.13,5359.44,1140349,114036032.0,1057],[20240816,5359.44,5359.25,5359.29,5358.44,5359.04,931897,93190560.0,1058],[20240816,5359.04,5358.89,5359.11,5358.18,5358.62,762777,76278648.0,1059],[20240816,5358.62,5359.08,5359.08,5357.52,5357.65,941177,94118496.0,1100],[20240816,5357.65,5357.83,5357.83,5354.78,5354.78,1611981,161199312.0,1101],[20240816,5354.78,5355.14,5355.65,5354.03,5355.28,979813,97982080.0,1102],[20240816,5355.28,5355.46,5356.69,5355.07,5356.1,936902,93691200.0,1103],[20240816,5356.1,5356.13,5356.54,5355.46,5355.54,939062,93907224.0,1104],[20240816,5355.54,5355.62,5356.69,5355.59,5356.24,899623,89963512.0,1105],[20240816,5356.24,5356.17,5360.05,5356.17,5360.04,1097689,109770120.0,1106],[20240816,5360.04,5360.27,5361.16,5360.05,5361.01,714883,71489256.0,1107],[20240816,5361.01,5361.27,5362.25,5361.1,5362.25,855033,85504320.0,1108],[20240816,5362.25,5361.84,5363.66,5361.84,5363.18,825637,82564464.0,1109],[20240816,5363.18,5363.12,5364.3,5363.12,5364.03,865959,86596920.0,1110],[20240816,5364.03,5364.02,5364.02,5361.5,5361.63,730606,73061728.0,1111],[20240816,5361.63,5361.52,5361.65,5360.03,5360.34,856322,85633144.0,1112],[20240816,5360.34,5360.21,5360.21,5357.86,5357.86,667050,66706176.0,1113],[20240816,5357.86,5358.17,5363.82,5358.17,5363.04,974847,97485800.0,1114],[20240816,5363.04,5363.4,5363.4,5361.2,5361.42,605656,60566556.0,1115],[20240816,5361.42,5361.61,5362.01,5361.14,5361.65,513110,51312272.0,1116],[20240816,5361.65,5362.12,5364.02,5361.75,5362.51,813249,81325840.0,1117],[20240816,5362.51,5362.37,5362.77,5362.01,5362.04,685037,68504896.0,1118],[20240816,5362.04,5361.95,5362.06,5361.15,5362.04,565856,56586576.0,1119],[20240816,5362.04,5361.87,5362.51,5361.06,5362.51,597372,59738016.0,1120],[20240816,5362.51,5362.86,5364.16,5362.86,5363.02,719383,71939216.0,1121],[20240816,5363.02,5363.77,5363.77,5361.48,5361.51,683009,68301960.0,1122],[20240816,5361.51,5361.6,5361.85,5360.76,5360.86,542597,54260584.0,1123],[20240816,5360.86,5360.85,5360.89,5359.99,5360.57,680463,68047288.0,1124],[20240816,5360.57,5359.95,5360.08,5359.23,5359.41,874310,87431888.0,1125],[20240816,5359.41,5359.17,5360.61,5359.17,5360.08,667774,66778320.0,1126],[20240816,5360.08,5360.29,5360.63,5358.53,5358.71,717026,71703464.0,1127],[20240816,5358.71,5358.74,5359.55,5358.7,5359.14,569914,56992532.0,1128],[20240816,5359.14,5359.46,5359.92,5358.55,5359.11,578368,57837644.0,1129],[20240816,5359.11,5359.44,5359.94,5358.91,5359.85,630517,63052772.0,1130],[20240816,5359.85,5359.95,5363.26,5359.65,5362.5,2299300,229930944.0,1301],[20240816,5362.5,5361.86,5361.86,5357.27,5357.92,878235,87824624.0,1302],[20240816,5357.92,5358.08,5358.08,5356.8,5356.8,651929,65193844.0,1303],[20240816,5356.8,5356.97,5358.13,5354.66,5354.66,756692,75670024.0,1304],[20240816,5354.66,5354.8,5354.8,5351.35,5351.35,1178812,117882376.0,1305],[20240816,5351.35,5350.86,5350.86,5348.55,5348.55,1185367,118537784.0,1306],[20240816,5348.55,5348.34,5348.62,5347.32,5347.8,1040297,104030560.0,1307],[20240816,5347.8,5347.59,5359.49,5347.16,5359.49,2156589,215659920.0,1308],[20240816,5359.49,5359.22,5360.59,5357.81,5360.4,816774,81678536.0,1309],[20240816,5360.4,5360.29,5361.07,5358.46,5361.07,753230,75324120.0,1310],[20240816,5361.07,5361.81,5364.71,5361.81,5364.07,963136,96314376.0,1311],[20240816,5364.07,5364.3,5365.48,5363.32,5365.48,860398,86040808.0,1312],[20240816,5365.48,5365.94,5369.1,5365.94,5367.8,1018190,101819888.0,1313],[20240816,5367.8,5368.12,5372.99,5367.48,5372.99,1167464,116747312.0,1314],[20240816,5372.99,5374.02,5374.12,5367.62,5370.0,1380098,138010864.0,1315],[20240816,5370.0,5369.9,5369.95,5366.83,5367.02,812073,81208112.0,1316],[20240816,5367.02,5367.0,5369.69,5367.0,5367.47,990654,99066464.0,1317],[20240816,5367.47,5367.85,5369.76,5364.82,5365.04,1011451,101146104.0,1318],[20240816,5365.04,5364.81,5364.81,5362.65,5362.65,714630,71464104.0,1319],[20240816,5362.65,5362.43,5362.53,5360.64,5361.1,746347,74635872.0,1320],[20240816,5361.1,5361.2,5362.68,5360.7,5362.22,766941,76695280.0,1321],[20240816,5362.22,5362.09,5362.22,5360.26,5360.45,601847,60185784.0,1322],[20240816,5360.45,5360.15,5361.06,5359.23,5360.42,828514,82852480.0,1323],[20240816,5360.42,5360.48,5360.48,5357.83,5358.25,703937,70394576.0,1324],[20240816,5358.25,5357.7,5357.97,5356.3,5356.86,757781,75779024.0,1325],[20240816,5356.86,5357.0,5357.55,5356.6,5356.83,877834,87784352.0,1326],[20240816,5356.83,5356.85,5357.5,5355.9,5355.9,996416,99642600.0,1327],[20240816,5355.9,5355.69,5359.58,5355.69,5359.07,986146,98615384.0,1328],[20240816,5359.07,5359.58,5359.58,5357.76,5357.76,813049,81306016.0,1329],[20240816,5357.76,5358.35,5358.35,5357.35,5357.79,673664,67367304.0,1330],[20240816,5357.79,5357.98,5359.97,5357.98,5359.34,917996,91800560.0,1331],[20240816,5359.34,5359.5,5359.5,5357.8,5358.46,860447,86045464.0,1332],[20240816,5358.46,5358.36,5358.49,5356.04,5356.16,944724,94473392.0,1333],[20240816,5356.16,5356.01,5356.2,5354.42,5355.1,961804,96181576.0,1334],[20240816,5355.1,5354.78,5355.44,5354.19,5354.19,725702,72571288.0,1335],[20240816,5354.19,5354.08,5357.59,5354.08,5356.59,905601,90561024.0,1336],[20240816,5356.59,5356.7,5357.32,5355.8,5355.8,800318,80032872.0,1337],[20240816,5355.8,5355.8,5355.8,5353.73,5354.29,974667,97467320.0,1338],[20240816,5354.29,5354.43,5354.43,5353.31,5353.31,845086,84509512.0,1339],[20240816,5353.31,5353.6,5354.79,5353.06,5353.66,803323,80333504.0,1340],[20240816,5353.66,5354.06,5354.74,5352.21,5352.21,1015672,101568480.0,1341],[20240816,5352.21,5352.36,5352.36,5350.98,5350.98,943439,94344928.0,1342],[20240816,5350.98,5350.88,5351.27,5350.51,5350.75,1074463,107447456.0,1343],[20240816,5350.75,5351.02,5351.02,5350.1,5350.51,699184,69919472.0,1344],[20240816,5350.51,5350.68,5352.51,5349.58,5352.36,964442,96445128.0,1345],[20240816,5352.36,5351.78,5352.27,5350.98,5351.13,821459,82146856.0,1346],[20240816,5351.13,5350.78,5353.18,5350.78,5352.35,834388,83439992.0,1347],[20240816,5352.35,5353.04,5353.1,5352.21,5352.65,585400,58541072.0,1348],[20240816,5352.65,5353.13,5353.52,5352.17,5353.05,569380,56938952.0,1349],[20240816,5353.05,5352.95,5354.4,5352.64,5354.38,727001,72701000.0,1350],[20240816,5354.38,5353.8,5355.07,5351.5,5351.5,1170421,117043072.0,1351],[20240816,5351.5,5351.52,5351.92,5350.77,5351.03,818790,81879840.0,1352],[20240816,5351.03,5351.02,5351.56,5350.54,5351.56,877755,87776792.0,1353],[20240816,5351.56,5351.25,5351.41,5350.34,5350.69,697716,69772800.0,1354],[20240816,5350.69,5350.83,5350.83,5350.13,5350.5,702984,70299512.0,1355],[20240816,5350.5,5350.2,5352.35,5350.12,5351.84,842452,84246216.0,1356],[20240816,5351.84,5351.67,5352.23,5350.9,5351.1,747878,74788736.0,1357],[20240816,5351.1,5351.41,5351.55,5350.15,5350.4,589560,58956780.0,1358],[20240816,5350.4,5350.74,5351.04,5350.11,5350.61,549573,54958284.0,1359],[20240816,5350.61,5350.1,5353.58,5350.1,5352.27,937818,93783064.0,1400],[20240816,5352.27,5352.13,5352.59,5351.71,5351.92,635853,63586292.0,1401],[20240816,5351.92,5351.9,5352.49,5350.89,5350.89,639113,63911948.0,1402],[20240816,5350.89,5351.14,5351.14,5349.9,5349.93,676083,67609400.0,1403],[20240816,5349.93,5350.19,5350.64,5348.68,5349.31,1135802,113581016.0,1404],[20240816,5349.31,5355.43,5364.92,5355.43,5363.94,3217179,321718880.0,1405],[20240816,5363.94,5364.98,5364.98,5361.72,5363.43,953259,95326768.0,1406],[20240816,5363.43,5364.21,5364.21,5360.0,5362.74,842732,84273904.0,1407],[20240816,5362.74,5362.86,5365.56,5361.59,5365.56,927620,92762976.0,1408],[20240816,5365.56,5365.48,5365.48,5360.47,5360.54,797892,79790112.0,1409],[20240816,5360.54,5360.17,5360.31,5358.59,5358.86,845499,84550752.0,1410],[20240816,5358.86,5358.74,5358.74,5354.49,5354.67,1114991,111499904.0,1411],[20240816,5354.67,5354.43,5355.47,5353.46,5355.47,699694,69970408.0,1412],[20240816,5355.47,5355.29,5356.65,5354.09,5354.35,660426,66043728.0,1413],[20240816,5354.35,5354.44,5356.16,5354.15,5354.36,716112,71612296.0,1414],[20240816,5354.36,5354.52,5355.26,5353.72,5354.0,701393,70140224.0,1415],[20240816,5354.0,5353.91,5354.29,5352.47,5353.0,867339,86735024.0,1416],[20240816,5353.0,5352.87,5352.87,5350.89,5350.89,1140593,114060344.0,1417],[20240816,5350.89,5350.92,5351.39,5349.52,5350.07,1186126,118613672.0,1418],[20240816,5350.07,5349.97,5349.97,5348.13,5348.33,1324660,132467112.0,1419],[20240816,5348.33,5348.23,5349.81,5348.23,5348.88,1172062,117207224.0,1420],[20240816,5348.88,5349.11,5349.11,5347.65,5347.65,1277819,127783008.0,1421],[20240816,5347.65,5347.58,5348.4,5347.16,5347.74,969672,96968480.0,1422],[20240816,5347.74,5347.66,5351.19,5347.58,5350.4,1364880,136488992.0,1423],[20240816,5350.4,5350.42,5350.52,5348.6,5348.7,828660,82867072.0,1424],[20240816,5348.7,5348.88,5350.37,5348.57,5350.14,782957,78296616.0,1425],[20240816,5350.14,5348.95,5349.3,5348.29,5348.6,859847,85985888.0,1426],[20240816,5348.6,5348.84,5348.84,5347.42,5347.42,1078836,107884736.0,1427],[20240816,5347.42,5347.69,5352.39,5347.69,5350.42,1254441,125445000.0,1428],[20240816,5350.42,5350.05,5350.05,5348.61,5348.89,753433,75344416.0,1429],[20240816,5348.89,5348.35,5349.12,5348.35,5348.76,789930,78994000.0,1430],[20240816,5348.76,5348.22,5352.83,5347.92,5350.8,1136874,113688368.0,1431],[20240816,5350.8,5351.02,5351.02,5348.57,5348.57,1097920,109793048.0,1432],[20240816,5348.57,5348.44,5348.44,5346.86,5346.98,1326322,132633232.0,1433],[20240816,5346.98,5346.66,5347.43,5345.8,5346.02,1050855,105086624.0,1434],[20240816,5346.02,5346.47,5347.97,5345.56,5347.55,1229806,122981656.0,1435],[20240816,5347.55,5347.44,5347.87,5346.84,5347.02,991396,99140480.0,1436],[20240816,5347.02,5346.47,5346.73,5345.88,5346.28,931295,93130648.0,1437],[20240816,5346.28,5346.12,5347.23,5345.54,5347.23,1126483,112648920.0,1438],[20240816,5347.23,5346.64,5351.8,5346.64,5351.53,1739448,173945728.0,1439],[20240816,5351.53,5351.23,5351.23,5348.92,5349.15,972491,97250072.0,1440],[20240816,5349.15,5349.34,5353.64,5347.16,5353.64,1706149,170616064.0,1441],[20240816,5353.64,5353.65,5355.9,5353.47,5354.31,1416924,141693264.0,1442],[20240816,5354.31,5354.46,5355.9,5354.37,5355.9,1253666,125367512.0,1443],[20240816,5355.9,5355.72,5357.35,5355.59,5355.94,1183047,118305592.0,1444],[20240816,5355.94,5355.77,5356.64,5354.76,5354.88,1165701,116571048.0,1445],[20240816,5354.88,5355.19,5355.54,5353.04,5353.64,1337441,133745216.0,1446],[20240816,5353.64,5353.31,5353.41,5351.12,5353.41,1451030,145104016.0,1447],[20240816,5353.41,5352.58,5354.85,5352.58,5354.81,1250785,125079680.0,1448],[20240816,5354.81,5354.83,5355.91,5354.25,5355.56,1387833,138784576.0,1449],[20240816,5355.56,5355.14,5358.81,5354.95,5358.81,1684522,168453040.0,1450],[20240816,5358.81,5358.43,5358.58,5356.02,5356.96,1443871,144388112.0,1451],[20240816,5356.96,5356.63,5356.77,5355.11,5356.06,1732595,173260592.0,1452],[20240816,5356.06,5355.26,5355.66,5354.49,5354.9,1718090,171810192.0,1453],[20240816,5354.9,5355.04,5356.52,5354.44,5355.46,1962372,196238032.0,1454],[20240816,5355.46,5355.55,5357.21,5354.76,5356.86,2113909,211392064.0,1455],[20240816,5356.86,5356.85,5357.39,5355.23,5356.18,2413992,241400288.0,1456],[20240816,5356.18,5355.39,5356.84,5354.97,5355.77,2584328,258433856.0,1457],[20240816,5355.77,5356.44,5356.44,5356.44,5356.44,72391,7239150.0,1458],[20240816,5356.44,5356.44,5356.44,5356.44,5356.44,0,0.0,1459],[20240816,5356.44,5352.24,5352.24,5352.24,5352.24,3730758,373075808.0,1500],[20240819,5352.24,5343.77,5352.82,5343.63,5350.85,10159128,1015913664.0,931],[20240819,5350.85,5350.31,5360.53,5350.31,5355.08,5453184,545319552.0,932],[20240819,5355.08,5354.81,5355.58,5348.97,5350.53,4689122,468913184.0,933],[20240819,5350.53,5351.48,5365.77,5347.14,5365.77,4741426,474143776.0,934],[20240819,5365.77,5365.69,5379.48,5365.69,5379.18,4397448,439746048.0,935],[20240819,5379.18,5380.8,5386.06,5376.79,5377.32,4905961,490597120.0,936],[20240819,5377.32,5376.91,5387.7,5376.68,5383.15,4984683,498469152.0,937],[20240819,5383.15,5382.87,5391.5,5380.57,5391.5,4544190,454419968.0,938],[20240819,5391.5,5393.27,5396.73,5389.78,5391.14,5492749,549275968.0,939],[20240819,5391.14,5391.11,5391.87,5384.07,5384.99,4399321,439932928.0,940],[20240819,5384.99,5385.3,5385.76,5378.02,5378.19,3642506,364251584.0,941],[20240819,5378.19,5376.69,5383.6,5375.34,5375.39,3872397,387240864.0,942],[20240819,5375.39,5374.53,5374.61,5368.2,5369.03,2453320,245333088.0,943],[20240819,5369.03,5369.4,5373.99,5368.58,5369.43,2610831,261084256.0,944],[20240819,5369.43,5369.25,5370.66,5368.4,5370.41,2196861,219686864.0,945],[20240819,5370.41,5370.15,5371.98,5369.8,5370.76,2071346,207135696.0,946],[20240819,5370.76,5369.92,5376.0,5369.92,5372.69,2608186,260819600.0,947],[20240819,5372.69,5372.4,5377.26,5372.4,5377.26,3157363,315737440.0,948],[20240819,5377.26,5377.53,5378.89,5373.45,5374.06,2434065,243407360.0,949],[20240819,5374.06,5374.72,5379.18,5374.72,5375.59,2340914,234092480.0,950],[20240819,5375.59,5375.49,5375.49,5372.11,5372.39,2442697,244270640.0,951],[20240819,5372.39,5372.48,5372.48,5367.61,5368.52,2454526,245453360.0,952],[20240819,5368.52,5369.47,5375.93,5369.47,5373.22,2066394,206640592.0,953],[20240819,5373.22,5373.34,5374.27,5372.06,5372.92,1675110,167511840.0,954],[20240819,5372.92,5372.98,5380.39,5372.58,5380.39,2581736,258174528.0,955],[20240819,5380.39,5380.55,5387.1,5380.15,5384.73,3185725,318573536.0,956],[20240819,5384.73,5385.59,5392.35,5385.59,5389.55,2610038,261004768.0,957],[20240819,5389.55,5389.12,5389.12,5385.81,5388.58,2203529,220353584.0,958],[20240819,5388.58,5388.92,5388.92,5384.56,5384.71,1807590,180760016.0,959],[20240819,5384.71,5385.87,5393.85,5385.87,5393.41,2889545,288955584.0,1000],[20240819,5393.41,5393.88,5396.84,5386.57,5386.57,3132931,313294016.0,1001],[20240819,5386.57,5386.06,5386.06,5378.58,5378.87,2492851,249286032.0,1002],[20240819,5378.87,5380.43,5382.28,5379.63,5380.21,1947963,194797168.0,1003],[20240819,5380.21,5380.32,5380.32,5377.32,5378.29,1971271,197127824.0,1004],[20240819,5378.29,5378.7,5379.3,5376.21,5376.89,2436897,243690624.0,1005],[20240819,5376.89,5376.15,5376.18,5371.41,5371.52,1952193,195220336.0,1006],[20240819,5371.52,5371.72,5376.48,5370.02,5375.47,2172009,217201808.0,1007],[20240819,5375.47,5375.76,5375.76,5372.39,5372.39,1594363,159437248.0,1008],[20240819,5372.39,5372.43,5373.75,5372.43,5373.75,1399231,139924096.0,1009],[20240819,5373.75,5373.35,5373.77,5371.86,5372.66,1368341,136835104.0,1010],[20240819,5372.66,5372.76,5372.76,5369.87,5370.33,1599426,159943568.0,1011],[20240819,5370.33,5372.51,5375.59,5369.51,5370.26,2080828,208083952.0,1012],[20240819,5370.26,5371.09,5371.9,5370.09,5370.72,1346605,134661424.0,1013],[20240819,5370.72,5370.6,5370.67,5368.72,5368.91,1260238,126024712.0,1014],[20240819,5368.91,5368.9,5369.6,5367.38,5369.02,1326884,132689536.0,1015],[20240819,5369.02,5368.65,5370.97,5367.98,5370.57,1501639,150164928.0,1016],[20240819,5370.57,5370.56,5370.57,5367.01,5367.01,1926545,192655328.0,1017],[20240819,5367.01,5366.87,5369.86,5366.87,5367.59,1936171,193618176.0,1018],[20240819,5367.59,5367.3,5370.01,5366.88,5367.15,1590817,159082640.0,1019],[20240819,5367.15,5366.15,5366.94,5365.59,5366.04,1297144,129715448.0,1020],[20240819,5366.04,5365.55,5366.15,5363.98,5363.98,1711563,171157456.0,1021],[20240819,5363.98,5364.28,5364.3,5362.35,5362.63,1498050,149806000.0,1022],[20240819,5362.63,5363.22,5363.22,5359.56,5360.09,1480778,148078512.0,1023],[20240819,5360.09,5359.93,5359.93,5358.77,5359.03,1211919,121192728.0,1024],[20240819,5359.03,5359.46,5360.17,5358.95,5360.17,1273940,127394936.0,1025],[20240819,5360.17,5360.14,5362.74,5360.14,5362.43,1172614,117262368.0,1026],[20240819,5362.43,5362.56,5362.96,5361.66,5362.96,1134279,113429032.0,1027],[20240819,5362.96,5362.31,5362.31,5359.71,5360.16,1256779,125678848.0,1028],[20240819,5360.16,5359.83,5359.83,5356.92,5356.92,1487858,148786816.0,1029],[20240819,5356.92,5357.23,5358.16,5356.72,5356.72,1278197,127820664.0,1030],[20240819,5356.72,5356.56,5356.62,5352.62,5352.62,1908136,190814352.0,1031],[20240819,5352.62,5352.67,5352.89,5351.11,5352.53,1643608,164361824.0,1032],[20240819,5352.53,5352.41,5352.41,5350.59,5351.14,1214370,121438144.0,1033],[20240819,5351.14,5350.75,5351.47,5350.25,5351.15,1361915,136192400.0,1034],[20240819,5351.15,5351.5,5351.5,5349.91,5350.52,1078773,107878608.0,1035],[20240819,5350.52,5350.69,5350.93,5349.88,5350.79,1257934,125794272.0,1036],[20240819,5350.79,5350.7,5353.56,5350.7,5353.56,1216732,121674312.0,1037],[20240819,5353.56,5353.59,5353.59,5352.0,5352.52,1127980,112799008.0,1038],[20240819,5352.52,5352.54,5352.54,5348.98,5349.09,1378949,137895968.0,1039],[20240819,5349.09,5348.43,5348.82,5347.56,5347.96,1189234,118924584.0,1040],[20240819,5347.96,5347.98,5348.1,5345.86,5346.91,1351460,135146896.0,1041],[20240819,5346.91,5346.3,5348.48,5345.88,5348.47,1428973,142898240.0,1042],[20240819,5348.47,5348.92,5349.69,5348.44,5349.21,1118914,111892312.0,1043],[20240819,5349.21,5349.51,5349.51,5346.99,5346.99,1250159,125016880.0,1044],[20240819,5346.99,5347.19,5347.61,5346.53,5347.61,1137705,113771464.0,1045],[20240819,5347.61,5348.17,5353.24,5347.99,5353.24,1106579,110658944.0,1046],[20240819,5353.24,5352.53,5353.26,5352.1,5353.16,908134,90814304.0,1047],[20240819,5353.16,5353.25,5354.45,5353.05,5354.26,785104,78511368.0,1048],[20240819,5354.26,5353.73,5355.97,5352.79,5355.62,846802,84681192.0,1049],[20240819,5355.62,5355.62,5355.74,5352.75,5352.96,754932,75494136.0,1050],[20240819,5352.96,5352.94,5354.39,5352.64,5353.98,693184,69319432.0,1051],[20240819,5353.98,5354.09,5355.67,5353.76,5355.35,708737,70874704.0,1052],[20240819,5355.35,5355.43,5355.43,5352.77,5353.42,754969,75497872.0,1053],[20240819,5353.42,5353.29,5354.27,5353.29,5353.76,831270,83127848.0,1054],[20240819,5353.76,5353.79,5357.05,5353.79,5356.67,900502,90050976.0,1055],[20240819,5356.67,5356.56,5358.82,5355.88,5358.25,812534,81254440.0,1056],[20240819,5358.25,5358.25,5358.34,5356.79,5357.86,718272,71828344.0,1057],[20240819,5357.86,5357.5,5357.78,5355.54,5355.54,748356,74836416.0,1058],[20240819,5355.54,5355.66,5355.73,5354.75,5355.44,936223,93623424.0,1059],[20240819,5355.44,5355.54,5355.54,5354.33,5355.13,817172,81718032.0,1100],[20240819,5355.13,5354.73,5354.73,5352.09,5352.11,838141,83814856.0,1101],[20240819,5352.11,5351.88,5353.2,5351.88,5352.35,667562,66756920.0,1102],[20240819,5352.35,5352.7,5355.71,5352.47,5355.28,888310,88831872.0,1103],[20240819,5355.28,5354.73,5355.28,5353.17,5353.49,946631,94663992.0,1104],[20240819,5353.49,5353.55,5353.55,5350.03,5350.03,900952,90096048.0,1105],[20240819,5350.03,5349.99,5350.39,5349.17,5349.38,680492,68050256.0,1106],[20240819,5349.38,5349.51,5349.72,5348.74,5349.31,788419,78842752.0,1107],[20240819,5349.31,5349.37,5349.81,5348.78,5348.78,647670,64767920.0,1108],[20240819,5348.78,5349.32,5349.32,5348.39,5348.58,698025,69803448.0,1109],[20240819,5348.58,5348.76,5351.05,5348.76,5351.05,779804,77981352.0,1110],[20240819,5351.05,5351.02,5352.11,5350.94,5351.89,679166,67917432.0,1111],[20240819,5351.89,5352.39,5352.39,5351.15,5351.15,565636,56564488.0,1112],[20240819,5351.15,5351.61,5351.61,5350.04,5350.47,743018,74302736.0,1113],[20240819,5350.47,5350.54,5351.09,5350.02,5350.15,772402,77241320.0,1114],[20240819,5350.15,5349.89,5350.6,5349.2,5350.6,704538,70454688.0,1115],[20240819,5350.6,5350.65,5351.58,5349.92,5350.22,795688,79569728.0,1116],[20240819,5350.22,5349.34,5349.76,5347.95,5347.95,621289,62129748.0,1117],[20240819,5347.95,5348.16,5350.82,5348.16,5350.71,937429,93744088.0,1118],[20240819,5350.71,5351.43,5355.43,5351.43,5353.62,1301075,130108472.0,1119],[20240819,5353.62,5353.57,5353.64,5352.68,5353.25,790258,79026624.0,1120],[20240819,5353.25,5353.31,5353.52,5351.21,5351.81,836430,83644024.0,1121],[20240819,5351.81,5351.37,5351.9,5350.66,5351.29,659680,65968920.0,1122],[20240819,5351.29,5351.48,5352.8,5351.16,5351.99,817655,81766352.0,1123],[20240819,5351.99,5352.15,5352.94,5352.15,5352.94,584275,58428264.0,1124],[20240819,5352.94,5352.86,5353.59,5352.2,5353.39,690178,69018736.0,1125],[20240819,5353.39,5353.38,5353.45,5352.87,5353.1,530866,53087712.0,1126],[20240819,5353.1,5352.97,5353.44,5352.09,5352.09,592554,59256400.0,1127],[20240819,5352.09,5352.19,5352.89,5351.96,5352.36,730795,73080496.0,1128],[20240819,5352.36,5352.51,5352.51,5351.69,5352.08,704534,70454640.0,1129],[20240819,5352.08,5352.4,5353.23,5352.25,5353.0,646439,64645156.0,1130],[20240819,5353.0,5354.35,5354.35,5349.23,5349.38,2615853,261586320.0,1301],[20240819,5349.38,5349.29,5349.72,5348.87,5348.92,800258,80026608.0,1302],[20240819,5348.92,5349.22,5353.32,5349.16,5353.25,938017,93802824.0,1303],[20240819,5353.25,5353.38,5353.38,5348.52,5348.52,910741,91075120.0,1304],[20240819,5348.52,5348.58,5348.58,5346.89,5347.18,1043438,104344648.0,1305],[20240819,5347.18,5347.09,5347.09,5343.85,5343.98,1385809,138581904.0,1306],[20240819,5343.98,5343.98,5343.98,5342.54,5342.54,978257,97826864.0,1307],[20240819,5342.54,5342.2,5344.87,5342.09,5344.79,812517,81252880.0,1308],[20240819,5344.79,5344.7,5344.8,5343.41,5343.55,785279,78528720.0,1309],[20240819,5343.55,5343.35,5343.7,5342.12,5342.22,770680,77069296.0,1310],[20240819,5342.22,5342.07,5342.49,5340.29,5340.36,942389,94240016.0,1311],[20240819,5340.36,5340.3,5341.29,5339.71,5340.96,1210346,121035536.0,1312],[20240819,5340.96,5340.86,5341.48,5338.53,5338.76,968657,96866864.0,1313],[20240819,5338.76,5338.3,5339.48,5338.3,5338.69,910799,91081232.0,1314],[20240819,5338.69,5338.06,5338.98,5338.06,5338.66,695353,69536440.0,1315],[20240819,5338.66,5338.45,5339.41,5337.93,5339.08,796322,79633232.0,1316],[20240819,5339.08,5339.5,5339.5,5337.98,5338.25,813743,81375176.0,1317],[20240819,5338.25,5338.59,5340.68,5338.25,5340.63,808124,80813328.0,1318],[20240819,5340.63,5340.86,5342.06,5340.37,5341.71,794692,79470304.0,1319],[20240819,5341.71,5341.73,5341.75,5338.88,5338.9,857371,85738184.0,1320],[20240819,5338.9,5338.96,5338.96,5337.48,5337.48,773254,77326384.0,1321],[20240819,5337.48,5337.36,5338.43,5337.07,5338.31,648592,64860288.0,1322],[20240819,5338.31,5338.51,5338.51,5337.08,5337.32,617323,61733212.0,1323],[20240819,5337.32,5337.38,5337.65,5336.3,5337.13,800243,80025304.0,1324],[20240819,5337.13,5337.53,5337.78,5337.13,5337.64,644811,64482024.0,1325],[20240819,5337.64,5337.23,5338.89,5337.23,5338.33,765572,76558376.0,1326],[20240819,5338.33,5338.35,5338.79,5337.45,5338.79,884615,88462272.0,1327],[20240819,5338.79,5338.87,5340.46,5338.55,5340.15,922794,92280368.0,1328],[20240819,5340.15,5339.84,5340.51,5339.57,5339.61,729999,73000760.0,1329],[20240819,5339.61,5339.38,5340.36,5338.94,5338.98,712379,71238896.0,1330],[20240819,5338.98,5338.8,5339.32,5337.76,5338.1,943406,94341664.0,1331],[20240819,5338.1,5337.97,5337.98,5336.46,5336.6,813435,81344392.0,1332],[20240819,5336.6,5336.0,5339.6,5336.0,5339.6,1146564,114657472.0,1333],[20240819,5339.6,5339.32,5342.86,5339.32,5342.29,1124895,112490608.0,1334],[20240819,5342.29,5342.46,5342.75,5341.62,5342.06,1472546,147255536.0,1335],[20240819,5342.06,5342.04,5342.04,5337.96,5338.3,1418720,141872928.0,1336],[20240819,5338.3,5338.43,5338.43,5337.21,5337.21,891526,89153632.0,1337],[20240819,5337.21,5337.21,5337.94,5336.51,5337.7,942619,94262800.0,1338],[20240819,5337.7,5337.65,5337.65,5336.79,5337.54,873299,87330888.0,1339],[20240819,5337.54,5338.18,5339.6,5338.01,5338.6,809749,80975888.0,1340],[20240819,5338.6,5338.55,5338.71,5337.15,5338.06,891217,89122736.0,1341],[20240819,5338.06,5338.19,5338.56,5337.76,5337.76,957664,95767320.0,1342],[20240819,5337.76,5337.92,5337.92,5336.84,5336.84,796165,79617512.0,1343],[20240819,5336.84,5337.13,5337.13,5335.36,5335.86,1012230,101223952.0,1344],[20240819,5335.86,5335.62,5335.93,5334.67,5335.45,1169116,116912568.0,1345],[20240819,5335.45,5335.22,5335.55,5333.41,5333.98,951748,95175560.0,1346],[20240819,5333.98,5334.2,5335.21,5333.3,5335.06,959060,95907064.0,1347],[20240819,5335.06,5335.11,5335.65,5334.49,5335.39,843052,84306240.0,1348],[20240819,5335.39,5335.3,5335.61,5335.04,5335.46,816439,81644784.0,1349],[20240819,5335.46,5335.35,5337.25,5335.21,5337.21,758362,75837008.0,1350],[20240819,5337.21,5336.99,5338.44,5336.7,5338.44,833147,83315856.0,1351],[20240819,5338.44,5338.34,5339.56,5338.34,5338.99,670890,67090032.0,1352],[20240819,5338.99,5339.04,5339.36,5338.66,5339.33,630244,63025368.0,1353],[20240819,5339.33,5339.5,5339.52,5338.51,5338.51,621084,62109440.0,1354],[20240819,5338.51,5338.33,5338.72,5337.18,5338.0,716977,71698752.0,1355],[20240819,5338.0,5337.76,5338.41,5337.64,5338.09,666459,66646816.0,1356],[20240819,5338.09,5337.42,5338.56,5337.27,5338.27,580976,58098672.0,1357],[20240819,5338.27,5338.45,5339.95,5338.02,5339.7,828162,82817280.0,1358],[20240819,5339.7,5340.17,5342.71,5340.17,5342.55,843053,84306592.0,1359],[20240819,5342.55,5342.66,5344.3,5342.46,5344.3,791915,79192496.0,1400],[20240819,5344.3,5344.06,5344.07,5342.84,5342.91,849250,84926040.0,1401],[20240819,5342.91,5342.54,5344.0,5342.54,5343.76,741686,74169552.0,1402],[20240819,5343.76,5344.09,5347.73,5344.09,5346.86,1182296,118230608.0,1403],[20240819,5346.86,5346.58,5347.72,5344.57,5344.87,1064487,106449432.0,1404],[20240819,5344.87,5345.67,5346.67,5345.67,5346.27,826429,82643744.0,1405],[20240819,5346.27,5345.84,5345.98,5342.76,5342.82,866270,86628296.0,1406],[20240819,5342.82,5342.61,5342.61,5341.19,5341.19,806522,80653272.0,1407],[20240819,5341.19,5341.27,5341.27,5340.32,5340.32,662020,66202700.0,1408],[20240819,5340.32,5340.6,5341.15,5340.06,5340.97,606776,60678520.0,1409],[20240819,5340.97,5340.86,5340.97,5339.79,5339.79,750115,75012424.0,1410],[20240819,5339.79,5339.62,5340.09,5339.03,5339.97,732333,73234080.0,1411],[20240819,5339.97,5340.1,5340.1,5337.4,5337.4,859485,85949472.0,1412],[20240819,5337.4,5337.33,5337.36,5336.46,5337.09,750651,75066176.0,1413],[20240819,5337.09,5336.9,5337.7,5336.82,5337.01,676718,67672760.0,1414],[20240819,5337.01,5337.04,5337.2,5335.62,5336.09,712902,71291120.0,1415],[20240819,5336.09,5336.24,5336.62,5335.09,5336.01,1017911,101792128.0,1416],[20240819,5336.01,5336.34,5337.0,5336.12,5336.24,796434,79644256.0,1417],[20240819,5336.24,5336.53,5337.35,5336.53,5337.31,885527,88554032.0,1418],[20240819,5337.31,5337.2,5337.59,5336.08,5336.39,766420,76642872.0,1419],[20240819,5336.39,5336.61,5337.16,5336.06,5336.7,847267,84727776.0,1420],[20240819,5336.7,5336.84,5336.84,5334.2,5334.2,959177,95918592.0,1421],[20240819,5334.2,5334.09,5334.54,5333.32,5333.32,884381,88439136.0,1422],[20240819,5333.32,5333.31,5335.3,5333.09,5335.06,916268,91627896.0,1423],[20240819,5335.06,5335.07,5335.07,5333.92,5334.06,634997,63500672.0,1424],[20240819,5334.06,5333.63,5336.18,5333.63,5335.67,908954,90896528.0,1425],[20240819,5335.67,5335.56,5335.56,5334.04,5334.1,779890,77989872.0,1426],[20240819,5334.1,5334.11,5334.53,5333.37,5333.65,961725,96173448.0,1427],[20240819,5333.65,5333.59,5334.86,5333.12,5334.24,789642,78965008.0,1428],[20240819,5334.24,5334.57,5334.57,5333.61,5333.82,907583,90759200.0,1429],[20240819,5333.82,5333.84,5335.17,5333.35,5334.94,768937,76894672.0,1430],[20240819,5334.94,5335.52,5341.41,5335.52,5341.41,1627072,162708176.0,1431],[20240819,5341.41,5341.64,5341.64,5340.09,5340.1,777245,77725216.0,1432],[20240819,5340.1,5339.97,5339.97,5337.73,5338.49,904543,90455184.0,1433],[20240819,5338.49,5338.54,5339.82,5338.49,5339.58,837739,83774824.0,1434],[20240819,5339.58,5339.41,5339.75,5338.82,5339.33,870594,87060400.0,1435],[20240819,5339.33,5339.17,5340.15,5338.92,5338.92,954182,95419016.0,1436],[20240819,5338.92,5339.36,5339.92,5338.76,5339.92,864560,86457088.0,1437],[20240819,5339.92,5339.74,5340.88,5339.26,5339.76,950011,95002192.0,1438],[20240819,5339.76,5340.36,5340.61,5339.65,5340.03,809949,80995744.0,1439],[20240819,5340.03,5340.4,5340.77,5339.68,5339.76,962807,96281608.0,1440],[20240819,5339.76,5339.86,5340.98,5339.53,5340.34,1058496,105850624.0,1441],[20240819,5340.34,5340.2,5340.52,5339.65,5340.06,949061,94907440.0,1442],[20240819,5340.06,5339.75,5340.5,5339.57,5340.49,1135781,113579136.0,1443],[20240819,5340.49,5340.43,5340.43,5339.43,5339.55,917028,91703560.0,1444],[20240819,5339.55,5340.0,5340.0,5338.53,5339.05,1035582,103559216.0,1445],[20240819,5339.05,5339.23,5339.95,5339.11,5339.13,1328228,132823768.0,1446],[20240819,5339.13,5339.1,5339.1,5337.16,5337.23,1413294,141330528.0,1447],[20240819,5337.23,5337.38,5337.38,5336.41,5336.62,1203312,120332016.0,1448],[20240819,5336.62,5337.25,5337.66,5336.7,5337.44,1272184,127219368.0,1449],[20240819,5337.44,5337.2,5338.34,5337.2,5338.05,1188037,118804784.0,1450],[20240819,5338.05,5338.37,5338.71,5337.69,5337.69,1344457,134446784.0,1451],[20240819,5337.69,5337.77,5337.77,5335.92,5336.09,1825141,182515040.0,1452],[20240819,5336.09,5336.59,5336.75,5335.76,5335.89,1521853,152186368.0,1453],[20240819,5335.89,5336.16,5336.39,5335.02,5335.96,1840933,184094144.0,1454],[20240819,5335.96,5335.71,5336.74,5335.63,5336.08,1840306,184031536.0,1455],[20240819,5336.08,5336.23,5336.94,5335.87,5335.87,2045699,204570976.0,1456],[20240819,5335.87,5336.63,5338.28,5336.63,5338.22,1798415,179842544.0,1457],[20240819,5338.22,5337.74,5337.74,5337.74,5337.74,53131,5313166.5,1458],[20240819,5337.74,5337.74,5337.74,5337.74,5337.74,0,0.0,1459],[20240819,5337.74,5338.48,5338.48,5338.48,5338.48,3330199,333019968.0,1500],[20240820,5338.48,5341.49,5346.06,5327.85,5327.85,10617131,1061713984.0,931],[20240820,5327.85,5327.08,5327.45,5323.21,5326.5,4971508,497151680.0,932],[20240820,5326.5,5326.25,5326.69,5323.8,5325.75,4139986,413999488.0,933],[20240820,5325.75,5326.25,5329.06,5322.76,5327.58,4240093,424010336.0,934],[20240820,5327.58,5326.96,5332.99,5326.96,5332.52,4454293,445430176.0,935],[20240820,5332.52,5331.87,5334.34,5330.13,5334.27,5008084,500809440.0,936],[20240820,5334.27,5333.61,5334.81,5328.83,5328.83,4810811,481082176.0,937],[20240820,5328.83,5328.58,5332.12,5326.65,5331.79,4284141,428414944.0,938],[20240820,5331.79,5331.73,5331.73,5327.19,5329.25,3280662,328067008.0,939],[20240820,5329.25,5328.54,5328.54,5323.51,5325.88,3244305,324431488.0,940],[20240820,5325.88,5326.36,5329.06,5325.16,5326.61,3357780,335778880.0,941],[20240820,5326.61,5327.18,5327.18,5324.63,5326.14,2934471,293448384.0,942],[20240820,5326.14,5325.58,5328.5,5325.0,5328.5,3290514,329052480.0,943],[20240820,5328.5,5329.52,5331.22,5329.41,5330.24,2454815,245482784.0,944],[20240820,5330.24,5329.91,5330.26,5326.3,5326.34,2411082,241109072.0,945],[20240820,5326.34,5325.52,5325.52,5321.8,5322.63,2631798,263180896.0,946],[20240820,5322.63,5322.02,5325.51,5320.49,5320.49,2466910,246691744.0,947],[20240820,5320.49,5320.07,5322.58,5319.17,5319.53,2244889,224489840.0,948],[20240820,5319.53,5319.56,5321.9,5318.04,5321.9,2109788,210979792.0,949],[20240820,5321.9,5322.35,5322.43,5319.01,5320.57,2043237,204324752.0,950],[20240820,5320.57,5321.18,5321.18,5317.2,5317.25,2355044,235505264.0,951],[20240820,5317.25,5316.44,5316.44,5312.58,5312.94,2455607,245561696.0,952],[20240820,5312.94,5313.04,5313.08,5309.25,5311.04,2130362,213036992.0,953],[20240820,5311.04,5310.91,5310.91,5307.6,5308.79,2142401,214241120.0,954],[20240820,5308.79,5308.8,5311.29,5307.5,5311.16,2324549,232455856.0,955],[20240820,5311.16,5311.51,5313.37,5310.28,5310.88,1794398,179440672.0,956],[20240820,5310.88,5310.52,5310.52,5307.53,5308.57,2035404,203541296.0,957],[20240820,5308.57,5308.64,5308.64,5305.69,5306.24,2222687,222269696.0,958],[20240820,5306.24,5306.87,5306.87,5304.2,5304.78,2204548,220455872.0,959],[20240820,5304.78,5304.94,5308.34,5304.46,5305.97,2664393,266440224.0,1000],[20240820,5305.97,5305.83,5305.83,5302.08,5302.98,2616306,261631536.0,1001],[20240820,5302.98,5303.08,5304.9,5302.85,5303.27,2219788,221979728.0,1002],[20240820,5303.27,5303.4,5303.4,5299.36,5299.41,2327885,232789392.0,1003],[20240820,5299.41,5299.71,5300.11,5298.99,5298.99,1952735,195274432.0,1004],[20240820,5298.99,5298.84,5299.06,5296.45,5297.19,1873041,187305184.0,1005],[20240820,5297.19,5298.15,5298.73,5296.41,5296.41,1964771,196478160.0,1006],[20240820,5296.41,5296.29,5296.48,5294.51,5295.17,1682565,168257520.0,1007],[20240820,5295.17,5295.18,5296.73,5294.75,5295.86,1647291,164730256.0,1008],[20240820,5295.86,5296.26,5298.79,5296.26,5297.28,1365974,136598464.0,1009],[20240820,5297.28,5297.08,5297.08,5293.92,5296.17,2660166,266017440.0,1010],[20240820,5296.17,5296.21,5298.14,5295.87,5296.03,1542684,154269280.0,1011],[20240820,5296.03,5296.35,5296.35,5294.75,5295.61,1774516,177452496.0,1012],[20240820,5295.61,5294.93,5294.93,5289.98,5289.98,1921272,192128224.0,1013],[20240820,5289.98,5289.77,5292.66,5288.65,5292.33,2360829,236083904.0,1014],[20240820,5292.33,5292.62,5296.5,5292.27,5296.22,1743040,174304912.0,1015],[20240820,5296.22,5295.16,5295.16,5291.68,5294.54,1817264,181727568.0,1016],[20240820,5294.54,5294.44,5295.14,5291.66,5291.66,1235299,123530960.0,1017],[20240820,5291.66,5291.55,5297.21,5291.55,5296.33,1610928,161093648.0,1018],[20240820,5296.33,5296.35,5296.94,5295.61,5295.69,1341631,134164152.0,1019],[20240820,5295.69,5295.8,5300.43,5295.39,5298.54,1229271,122928200.0,1020],[20240820,5298.54,5298.11,5299.4,5297.89,5298.99,1083654,108366168.0,1021],[20240820,5298.99,5299.9,5301.55,5298.17,5298.17,1461766,146177552.0,1022],[20240820,5298.17,5298.39,5300.31,5296.92,5300.13,1406284,140629280.0,1023],[20240820,5300.13,5300.0,5300.64,5297.53,5297.53,1052183,105219232.0,1024],[20240820,5297.53,5298.22,5298.22,5295.31,5295.31,1399803,139981248.0,1025],[20240820,5295.31,5294.75,5294.75,5291.2,5292.55,1745622,174563088.0,1026],[20240820,5292.55,5292.36,5292.48,5291.13,5291.43,1179666,117967768.0,1027],[20240820,5291.43,5291.39,5294.25,5291.08,5294.15,1174776,117478576.0,1028],[20240820,5294.15,5294.08,5294.91,5292.61,5294.55,1241778,124178632.0,1029],[20240820,5294.55,5294.16,5294.16,5290.11,5290.75,1422876,142288656.0,1030],[20240820,5290.75,5290.82,5291.47,5288.42,5291.3,1854820,185482832.0,1031],[20240820,5291.3,5291.6,5297.52,5291.58,5292.32,1794879,179488864.0,1032],[20240820,5292.32,5292.08,5295.96,5292.08,5295.8,1017124,101713352.0,1033],[20240820,5295.8,5295.09,5300.43,5295.09,5300.18,1100639,110065000.0,1034],[20240820,5300.18,5300.39,5300.39,5296.21,5296.34,1110873,111088448.0,1035],[20240820,5296.34,5296.03,5296.36,5293.65,5294.78,989743,98975072.0,1036],[20240820,5294.78,5294.4,5294.75,5293.25,5294.02,1126122,112613232.0,1037],[20240820,5294.02,5293.94,5296.26,5293.94,5295.72,1000500,100051144.0,1038],[20240820,5295.72,5296.09,5300.0,5295.22,5296.72,1453767,145377904.0,1039],[20240820,5296.72,5296.36,5296.78,5295.93,5296.69,1130786,113079616.0,1040],[20240820,5296.69,5296.54,5297.27,5295.0,5295.62,1171918,117192512.0,1041],[20240820,5295.62,5295.63,5296.23,5295.49,5295.88,952693,95270336.0,1042],[20240820,5295.88,5296.01,5297.37,5295.76,5297.11,1039673,103968416.0,1043],[20240820,5297.11,5297.57,5300.21,5297.33,5298.02,1246388,124639880.0,1044],[20240820,5298.02,5298.34,5299.89,5298.07,5298.25,998007,99801736.0,1045],[20240820,5298.25,5298.61,5299.27,5295.94,5299.27,1290095,129010704.0,1046],[20240820,5299.27,5299.46,5299.63,5294.11,5294.41,1277430,127744128.0,1047],[20240820,5294.41,5293.82,5294.25,5291.18,5291.77,1383405,138341520.0,1048],[20240820,5291.77,5291.43,5291.43,5290.03,5290.54,976251,97626192.0,1049],[20240820,5290.54,5290.7,5292.49,5290.7,5291.73,830638,83064784.0,1050],[20240820,5291.73,5291.56,5291.56,5289.56,5290.33,960412,96042272.0,1051],[20240820,5290.33,5290.41,5290.41,5288.68,5289.57,763404,76341520.0,1052],[20240820,5289.57,5289.6,5289.6,5287.29,5287.52,1015327,101533856.0,1053],[20240820,5287.52,5287.34,5287.42,5285.35,5285.7,1272526,127253536.0,1054],[20240820,5285.7,5285.38,5285.8,5284.8,5285.29,1088680,108868568.0,1055],[20240820,5285.29,5285.15,5287.35,5284.96,5287.35,958938,95894576.0,1056],[20240820,5287.35,5287.76,5289.73,5287.76,5289.73,771899,77191016.0,1057],[20240820,5289.73,5290.24,5290.69,5289.69,5290.11,796553,79656224.0,1058],[20240820,5290.11,5290.08,5291.31,5289.03,5291.31,718521,71853024.0,1059],[20240820,5291.31,5290.63,5291.56,5290.19,5290.88,676301,67631136.0,1100],[20240820,5290.88,5291.03,5291.13,5289.15,5290.68,1156444,115645352.0,1101],[20240820,5290.68,5290.79,5291.92,5290.6,5291.92,883153,88316176.0,1102],[20240820,5291.92,5292.14,5293.3,5289.39,5289.39,1216585,121659128.0,1103],[20240820,5289.39,5289.94,5291.19,5289.51,5290.93,674213,67422272.0,1104],[20240820,5290.93,5290.7,5290.7,5287.85,5287.85,728883,72889112.0,1105],[20240820,5287.85,5288.16,5288.84,5288.0,5288.84,620118,62012792.0,1106],[20240820,5288.84,5288.3,5288.46,5287.29,5287.65,901176,90118376.0,1107],[20240820,5287.65,5287.86,5288.88,5287.69,5288.8,680542,68055144.0,1108],[20240820,5288.8,5288.93,5288.93,5286.59,5287.21,843797,84380584.0,1109],[20240820,5287.21,5288.0,5290.58,5288.0,5290.32,934995,93500600.0,1110],[20240820,5290.32,5290.47,5290.73,5289.11,5289.9,700149,70015888.0,1111],[20240820,5289.9,5289.55,5289.82,5288.95,5289.06,655615,65562636.0,1112],[20240820,5289.06,5289.32,5289.68,5285.24,5285.24,911861,91187064.0,1113],[20240820,5285.24,5285.24,5286.01,5285.03,5285.43,1004916,100492880.0,1114],[20240820,5285.43,5285.52,5285.52,5283.85,5283.85,725039,72504936.0,1115],[20240820,5283.85,5283.58,5283.67,5281.71,5282.15,869215,86922336.0,1116],[20240820,5282.15,5281.72,5281.72,5280.58,5280.85,866399,86641184.0,1117],[20240820,5280.85,5280.81,5280.94,5279.12,5279.33,1080268,108027936.0,1118],[20240820,5279.33,5279.24,5280.57,5279.06,5279.73,804797,80480608.0,1119],[20240820,5279.73,5279.55,5279.7,5278.24,5278.24,792158,79216928.0,1120],[20240820,5278.24,5278.91,5282.44,5278.91,5281.51,859031,85904176.0,1121],[20240820,5281.51,5282.04,5282.15,5280.72,5280.72,540966,54097680.0,1122],[20240820,5280.72,5280.59,5281.46,5278.69,5278.69,868263,86827344.0,1123],[20240820,5278.69,5278.88,5278.89,5277.98,5278.45,801896,80190520.0,1124],[20240820,5278.45,5278.65,5278.73,5276.57,5276.57,739126,73913688.0,1125],[20240820,5276.57,5277.06,5277.32,5276.62,5277.32,740374,74038368.0,1126],[20240820,5277.32,5277.66,5278.63,5277.25,5277.97,828304,82831344.0,1127],[20240820,5277.97,5278.02,5278.18,5274.48,5274.52,1236556,123656648.0,1128],[20240820,5274.52,5274.51,5275.63,5274.51,5274.92,778146,77815664.0,1129],[20240820,5274.92,5274.92,5275.56,5274.35,5275.08,706638,70664512.0,1130],[20240820,5275.08,5275.19,5275.19,5272.13,5274.12,2816808,281681728.0,1301],[20240820,5274.12,5274.4,5274.4,5272.05,5272.05,1225548,122555696.0,1302],[20240820,5272.05,5272.04,5272.93,5271.46,5272.63,1010014,101002544.0,1303],[20240820,5272.63,5273.08,5276.46,5272.77,5276.21,1023719,102372896.0,1304],[20240820,5276.21,5277.1,5280.15,5277.1,5277.72,1301101,130111216.0,1305],[20240820,5277.72,5277.11,5277.11,5272.55,5272.55,1084566,108457488.0,1306],[20240820,5272.55,5272.65,5272.65,5270.54,5270.8,834074,83408584.0,1307],[20240820,5270.8,5270.51,5270.86,5269.43,5269.98,814760,81477056.0,1308],[20240820,5269.98,5269.94,5271.89,5269.94,5271.89,728760,72876952.0,1309],[20240820,5271.89,5271.98,5271.98,5269.95,5270.44,650163,65017272.0,1310],[20240820,5270.44,5270.18,5270.28,5268.9,5270.28,925082,92509032.0,1311],[20240820,5270.28,5270.65,5270.69,5269.25,5269.87,953979,95398832.0,1312],[20240820,5269.87,5269.48,5269.58,5267.61,5268.04,1050584,105059064.0,1313],[20240820,5268.04,5268.03,5268.56,5266.75,5266.75,1080481,108049128.0,1314],[20240820,5266.75,5266.61,5266.85,5265.14,5265.98,1092899,109290920.0,1315],[20240820,5265.98,5265.1,5267.41,5265.1,5266.84,1222199,122220832.0,1316],[20240820,5266.84,5266.41,5268.41,5266.24,5268.41,916536,91654384.0,1317],[20240820,5268.41,5268.58,5269.16,5267.97,5269.16,897386,89739616.0,1318],[20240820,5269.16,5269.0,5269.6,5268.43,5268.52,740556,74056592.0,1319],[20240820,5268.52,5268.44,5268.63,5267.64,5268.42,700761,70077056.0,1320],[20240820,5268.42,5268.64,5273.71,5268.64,5273.29,1390911,139092080.0,1321],[20240820,5273.29,5273.3,5273.3,5271.8,5271.98,760695,76070568.0,1322],[20240820,5271.98,5271.71,5272.34,5270.96,5271.42,742850,74285936.0,1323],[20240820,5271.42,5271.0,5271.63,5270.83,5270.95,586315,58632512.0,1324],[20240820,5270.95,5271.03,5272.04,5271.03,5271.52,734427,73443496.0,1325],[20240820,5271.52,5271.57,5272.66,5271.24,5272.51,598503,59851200.0,1326],[20240820,5272.51,5272.9,5276.32,5272.9,5276.32,1114857,111486688.0,1327],[20240820,5276.32,5275.85,5277.06,5275.55,5276.41,866660,86667088.0,1328],[20240820,5276.41,5276.25,5276.76,5275.62,5276.4,787846,78785600.0,1329],[20240820,5276.4,5276.49,5276.49,5274.37,5274.74,643497,64350404.0,1330],[20240820,5274.74,5274.5,5274.5,5271.01,5271.04,1065943,106595416.0,1331],[20240820,5271.04,5271.17,5271.82,5269.31,5269.31,794378,79438992.0,1332],[20240820,5269.31,5269.32,5269.64,5267.07,5267.07,954192,95420304.0,1333],[20240820,5267.07,5267.8,5267.8,5266.12,5266.53,783816,78382528.0,1334],[20240820,5266.53,5266.25,5267.66,5266.09,5267.42,718161,71816952.0,1335],[20240820,5267.42,5267.13,5268.3,5267.13,5268.3,640487,64049636.0,1336],[20240820,5268.3,5267.83,5268.36,5267.17,5267.17,731173,73118320.0,1337],[20240820,5267.17,5267.42,5267.42,5266.51,5267.25,753293,75330456.0,1338],[20240820,5267.25,5266.68,5266.68,5263.44,5263.59,1102887,110289616.0,1339],[20240820,5263.59,5263.44,5263.76,5262.38,5262.38,840476,84048864.0,1340],[20240820,5262.38,5262.15,5264.19,5261.92,5263.05,895268,89527840.0,1341],[20240820,5263.05,5263.36,5263.36,5261.54,5261.65,923199,92320904.0,1342],[20240820,5261.65,5261.41,5262.95,5261.21,5261.21,742227,74223648.0,1343],[20240820,5261.21,5261.48,5261.78,5260.3,5261.72,945278,94528776.0,1344],[20240820,5261.72,5261.67,5261.67,5258.92,5258.92,1162622,116262896.0,1345],[20240820,5258.92,5258.65,5259.39,5257.64,5258.4,1067136,106714648.0,1346],[20240820,5258.4,5258.0,5258.32,5255.22,5255.22,1267592,126760400.0,1347],[20240820,5255.22,5255.36,5268.61,5255.31,5265.56,2099332,209934240.0,1348],[20240820,5265.56,5265.5,5271.86,5264.14,5271.86,1186821,118683216.0,1349],[20240820,5271.86,5271.49,5271.49,5266.01,5266.64,1242547,124255568.0,1350],[20240820,5266.64,5266.36,5266.83,5264.01,5264.24,788594,78860448.0,1351],[20240820,5264.24,5264.16,5264.38,5262.88,5263.61,649491,64950260.0,1352],[20240820,5263.61,5263.33,5266.08,5263.26,5266.0,705937,70594624.0,1353],[20240820,5266.0,5265.65,5270.13,5265.2,5269.61,907777,90778784.0,1354],[20240820,5269.61,5270.28,5272.77,5268.64,5271.74,901462,90147368.0,1355],[20240820,5271.74,5270.33,5274.87,5270.33,5274.08,1078138,107814752.0,1356],[20240820,5274.08,5274.43,5277.58,5273.28,5273.28,1204323,120433256.0,1357],[20240820,5273.28,5273.15,5273.15,5267.64,5268.35,1110723,111073376.0,1358],[20240820,5268.35,5268.63,5268.63,5264.6,5267.12,839258,83926784.0,1359],[20240820,5267.12,5267.0,5270.87,5266.39,5270.87,744548,74455680.0,1400],[20240820,5270.87,5269.33,5269.33,5265.83,5265.83,519859,51986840.0,1401],[20240820,5265.83,5266.35,5267.39,5264.91,5265.71,628277,62828684.0,1402],[20240820,5265.71,5265.76,5265.76,5263.72,5263.72,750395,75040576.0,1403],[20240820,5263.72,5264.04,5265.44,5263.61,5265.44,708993,70900184.0,1404],[20240820,5265.44,5265.58,5265.6,5263.89,5263.89,620434,62044256.0,1405],[20240820,5263.89,5264.16,5264.21,5263.02,5263.53,703296,70330536.0,1406],[20240820,5263.53,5263.49,5265.04,5263.2,5263.82,730635,73064784.0,1407],[20240820,5263.82,5263.69,5265.42,5263.14,5264.97,928617,92862824.0,1408],[20240820,5264.97,5264.62,5264.62,5263.34,5263.81,573626,57363556.0,1409],[20240820,5263.81,5264.21,5264.21,5262.22,5262.51,698170,69818064.0,1410],[20240820,5262.51,5262.35,5262.35,5260.45,5260.81,936339,93634944.0,1411],[20240820,5260.81,5260.31,5261.96,5259.64,5261.78,865542,86555120.0,1412],[20240820,5261.78,5261.46,5261.46,5259.77,5260.69,587943,58795436.0,1413],[20240820,5260.69,5260.32,5262.92,5260.32,5262.86,875445,87545656.0,1414],[20240820,5262.86,5262.51,5262.65,5261.27,5261.86,627347,62735560.0,1415],[20240820,5261.86,5261.52,5262.63,5261.1,5261.1,733468,73347768.0,1416],[20240820,5261.1,5260.95,5260.98,5258.79,5259.19,951342,95135200.0,1417],[20240820,5259.19,5258.88,5265.14,5258.66,5262.38,1616891,161690016.0,1418],[20240820,5262.38,5262.31,5263.01,5261.57,5261.65,668593,66860312.0,1419],[20240820,5261.65,5261.32,5261.92,5260.32,5260.49,693536,69354536.0,1420],[20240820,5260.49,5260.83,5261.42,5259.08,5261.42,899255,89926296.0,1421],[20240820,5261.42,5261.7,5262.46,5260.69,5261.21,650397,65040732.0,1422],[20240820,5261.21,5261.03,5261.96,5260.37,5260.77,754019,75402904.0,1423],[20240820,5260.77,5260.56,5261.82,5259.41,5259.41,698369,69837936.0,1424],[20240820,5259.41,5259.33,5260.73,5258.56,5258.74,855800,85581048.0,1425],[20240820,5258.74,5258.7,5263.01,5258.14,5262.87,1332506,133251392.0,1426],[20240820,5262.87,5261.2,5267.89,5260.66,5267.77,1590770,159077888.0,1427],[20240820,5267.77,5266.98,5270.43,5266.37,5270.05,1060151,106016144.0,1428],[20240820,5270.05,5269.75,5271.58,5268.13,5271.05,1020290,102030016.0,1429],[20240820,5271.05,5270.74,5274.8,5270.74,5273.38,1047360,104737216.0,1430],[20240820,5273.38,5273.68,5276.83,5273.68,5275.93,960317,96032600.0,1431],[20240820,5275.93,5275.27,5277.7,5270.47,5271.12,1082562,108257296.0,1432],[20240820,5271.12,5271.33,5272.74,5266.83,5266.83,1207280,120729008.0,1433],[20240820,5266.83,5266.23,5268.34,5266.05,5268.34,768029,76804000.0,1434],[20240820,5268.34,5268.41,5272.82,5268.41,5270.79,1123277,112328552.0,1435],[20240820,5270.79,5271.84,5274.5,5271.84,5272.92,862933,86294520.0,1436],[20240820,5272.92,5273.2,5275.12,5272.96,5274.07,762285,76229536.0,1437],[20240820,5274.07,5275.19,5277.98,5275.19,5277.98,1022048,102206024.0,1438],[20240820,5277.98,5276.73,5281.09,5276.73,5279.77,1335205,133521536.0,1439],[20240820,5279.77,5280.32,5280.32,5275.9,5275.9,1212224,121223488.0,1440],[20240820,5275.9,5275.25,5277.92,5274.2,5275.9,1291918,129193120.0,1441],[20240820,5275.9,5276.7,5276.7,5274.0,5274.0,1160539,116054752.0,1442],[20240820,5274.0,5274.09,5274.18,5272.4,5272.4,918590,91860016.0,1443],[20240820,5272.4,5271.63,5271.63,5269.86,5270.14,1051325,105133408.0,1444],[20240820,5270.14,5270.02,5270.02,5268.49,5268.77,1518391,151840288.0,1445],[20240820,5268.77,5269.46,5270.38,5267.97,5268.21,1343656,134366608.0,1446],[20240820,5268.21,5268.11,5268.11,5264.92,5264.92,1382643,138265168.0,1447],[20240820,5264.92,5265.47,5266.82,5264.14,5266.82,1447808,144781792.0,1448],[20240820,5266.82,5267.25,5269.77,5267.15,5268.79,1548711,154872176.0,1449],[20240820,5268.79,5267.79,5271.99,5267.79,5270.96,1449398,144940736.0,1450],[20240820,5270.96,5271.47,5274.5,5270.72,5274.5,1799291,179930288.0,1451],[20240820,5274.5,5273.29,5273.57,5271.53,5273.2,1663705,166371360.0,1452],[20240820,5273.2,5273.25,5274.72,5272.25,5273.58,1742915,174292544.0,1453],[20240820,5273.58,5272.68,5274.24,5272.03,5272.03,1572862,157287136.0,1454],[20240820,5272.03,5272.25,5273.62,5271.13,5272.71,2231112,223112080.0,1455],[20240820,5272.71,5273.04,5276.12,5272.52,5275.52,2177600,217761072.0,1456],[20240820,5275.52,5274.42,5277.88,5274.42,5277.67,2299980,229999136.0,1457],[20240820,5277.67,5277.85,5277.85,5277.85,5277.85,90025,9002566.0,1458],[20240820,5277.85,5277.85,5277.85,5277.85,5277.85,0,0.0,1459],[20240820,5277.85,5274.46,5274.46,5274.46,5274.46,3120604,312060416.0,1500],[20240821,5274.46,5252.38,5256.3,5243.54,5254.79,9001785,900179200.0,931],[20240821,5254.79,5254.49,5254.52,5251.84,5252.58,4618059,461807072.0,932],[20240821,5252.58,5252.88,5253.52,5249.84,5250.94,3846097,384610848.0,933],[20240821,5250.94,5250.85,5259.03,5250.8,5257.22,3481611,348161920.0,934],[20240821,5257.22,5256.69,5260.96,5254.97,5259.44,2733701,273370944.0,935],[20240821,5259.44,5258.94,5261.85,5252.5,5260.95,3477191,347720128.0,936],[20240821,5260.95,5260.45,5260.45,5254.61,5255.68,2717753,271776160.0,937],[20240821,5255.68,5254.83,5255.55,5251.5,5253.61,3317683,331769280.0,938],[20240821,5253.61,5253.32,5260.44,5252.39,5258.88,2849725,284973600.0,939],[20240821,5258.88,5259.85,5263.79,5259.85,5259.98,2316231,231623760.0,940],[20240821,5259.98,5259.32,5261.53,5254.34,5254.34,2789392,278940096.0,941],[20240821,5254.34,5254.95,5271.41,5254.95,5267.62,3715838,371584928.0,942],[20240821,5267.62,5266.84,5274.69,5266.84,5271.47,2497949,249795856.0,943],[20240821,5271.47,5270.49,5271.65,5270.03,5271.01,2105535,210554672.0,944],[20240821,5271.01,5271.4,5274.26,5271.4,5272.12,2318442,231845280.0,945],[20240821,5272.12,5272.2,5272.87,5269.5,5272.3,3345876,334588736.0,946],[20240821,5272.3,5271.74,5277.4,5271.74,5274.6,2586871,258688208.0,947],[20240821,5274.6,5274.46,5278.63,5274.46,5276.13,2581187,258119648.0,948],[20240821,5276.13,5276.99,5283.94,5276.74,5283.88,2698277,269828672.0,949],[20240821,5283.88,5284.45,5285.8,5283.83,5285.8,2457155,245716640.0,950],[20240821,5285.8,5284.72,5290.75,5284.72,5290.5,3067337,306734720.0,951],[20240821,5290.5,5289.57,5289.57,5285.47,5286.49,3540819,354082880.0,952],[20240821,5286.49,5285.93,5286.26,5281.62,5282.25,2653856,265386400.0,953],[20240821,5282.25,5281.87,5286.87,5279.34,5279.34,2763438,276344704.0,954],[20240821,5279.34,5280.24,5281.47,5279.47,5280.74,1776427,177643536.0,955],[20240821,5280.74,5281.04,5281.04,5277.78,5280.64,2525156,252516512.0,956],[20240821,5280.64,5280.65,5281.01,5277.07,5277.66,2334441,233445008.0,957],[20240821,5277.66,5277.45,5277.45,5274.63,5274.7,1760263,176027232.0,958],[20240821,5274.7,5275.37,5276.87,5273.08,5273.08,1635464,163547216.0,959],[20240821,5273.08,5273.07,5273.07,5268.56,5268.56,1676179,167618976.0,1000],[20240821,5268.56,5268.83,5268.83,5266.22,5267.2,2199127,219913728.0,1001],[20240821,5267.2,5267.13,5279.82,5265.63,5279.82,3847171,384717888.0,1002],[20240821,5279.82,5279.22,5284.46,5279.22,5283.25,3000048,300005920.0,1003],[20240821,5283.25,5283.43,5291.22,5283.43,5291.22,3289602,328961056.0,1004],[20240821,5291.22,5291.08,5294.46,5290.66,5292.26,2532835,253284448.0,1005],[20240821,5292.26,5292.87,5294.13,5291.36,5293.46,2804526,280453504.0,1006],[20240821,5293.46,5293.12,5293.12,5287.93,5288.17,2173628,217363808.0,1007],[20240821,5288.17,5288.98,5291.67,5288.98,5289.92,1833933,183394320.0,1008],[20240821,5289.92,5291.39,5296.29,5291.39,5293.69,2298614,229862304.0,1009],[20240821,5293.69,5293.79,5298.27,5293.79,5298.27,1665302,166531056.0,1010],[20240821,5298.27,5298.74,5299.78,5296.95,5298.58,2112025,211203568.0,1011],[20240821,5298.58,5298.8,5298.8,5295.1,5295.83,1798600,179861104.0,1012],[20240821,5295.83,5295.05,5295.05,5289.99,5289.99,1899839,189984816.0,1013],[20240821,5289.99,5289.89,5291.04,5289.19,5289.19,1780709,178071696.0,1014],[20240821,5289.19,5289.13,5289.13,5285.85,5286.17,1716276,171628528.0,1015],[20240821,5286.17,5285.85,5290.07,5285.63,5288.9,1783216,178322736.0,1016],[20240821,5288.9,5288.87,5288.91,5284.4,5284.5,1503505,150351536.0,1017],[20240821,5284.5,5284.31,5284.83,5283.39,5284.62,1471360,147136864.0,1018],[20240821,5284.62,5284.31,5284.71,5282.47,5282.85,1381433,138144240.0,1019],[20240821,5282.85,5282.26,5287.07,5281.8,5286.06,1823327,182333728.0,1020],[20240821,5286.06,5285.97,5287.68,5285.97,5286.96,1407068,140707648.0,1021],[20240821,5286.96,5288.26,5298.32,5288.26,5296.64,3122915,312292512.0,1022],[20240821,5296.64,5296.86,5297.86,5293.99,5293.99,2605985,260599408.0,1023],[20240821,5293.99,5293.37,5294.52,5291.99,5294.4,1722107,172211936.0,1024],[20240821,5294.4,5294.25,5295.09,5293.43,5294.47,1797558,179756784.0,1025],[20240821,5294.47,5294.19,5296.08,5293.15,5296.08,1951563,195157120.0,1026],[20240821,5296.08,5295.66,5296.2,5294.34,5294.63,2631000,263100960.0,1027],[20240821,5294.63,5294.44,5298.57,5294.44,5298.41,2256853,225686208.0,1028],[20240821,5298.41,5298.31,5302.18,5298.21,5302.11,2906548,290655744.0,1029],[20240821,5302.11,5301.04,5301.04,5296.96,5298.42,2186432,218644320.0,1030],[20240821,5298.42,5297.71,5300.14,5297.44,5299.66,1760820,176082928.0,1031],[20240821,5299.66,5299.57,5299.85,5297.81,5299.17,1804897,180490512.0,1032],[20240821,5299.17,5299.09,5303.95,5298.89,5300.62,2584865,258487328.0,1033],[20240821,5300.62,5300.43,5300.69,5299.71,5300.03,1906727,190673488.0,1034],[20240821,5300.03,5302.71,5304.8,5302.26,5302.26,2103150,210316128.0,1035],[20240821,5302.26,5301.89,5303.21,5301.09,5301.7,1647901,164791152.0,1036],[20240821,5301.7,5301.49,5308.14,5301.49,5307.9,2552352,255236320.0,1037],[20240821,5307.9,5308.18,5309.71,5307.18,5309.71,2518388,251839776.0,1038],[20240821,5309.71,5309.15,5310.46,5309.02,5309.54,1832179,183218800.0,1039],[20240821,5309.54,5309.14,5309.97,5308.81,5309.39,2047116,204712448.0,1040],[20240821,5309.39,5309.59,5314.05,5308.91,5314.05,3399276,339928608.0,1041],[20240821,5314.05,5314.04,5314.73,5311.95,5313.08,2593430,259343968.0,1042],[20240821,5313.08,5312.09,5316.14,5311.6,5314.82,2696021,269603040.0,1043],[20240821,5314.82,5313.6,5316.64,5313.39,5316.37,2440604,244061168.0,1044],[20240821,5316.37,5316.12,5318.74,5316.05,5316.33,4061523,406153184.0,1045],[20240821,5316.33,5316.01,5316.32,5313.01,5313.13,2059635,205964544.0,1046],[20240821,5313.13,5314.2,5317.07,5310.4,5310.4,2287299,228730832.0,1047],[20240821,5310.4,5310.11,5320.49,5309.62,5320.49,2422382,242239568.0,1048],[20240821,5320.49,5321.48,5327.33,5321.09,5324.44,2639572,263958288.0,1049],[20240821,5324.44,5322.48,5322.98,5319.61,5320.62,1793361,179337040.0,1050],[20240821,5320.62,5321.95,5323.63,5320.69,5322.24,1486510,148652256.0,1051],[20240821,5322.24,5322.72,5323.83,5321.42,5323.46,1605393,160540192.0,1052],[20240821,5323.46,5322.41,5324.87,5321.94,5321.94,1657103,165711344.0,1053],[20240821,5321.94,5320.33,5320.73,5317.69,5320.05,1374621,137463264.0,1054],[20240821,5320.05,5321.04,5322.59,5320.27,5321.59,1245689,124569944.0,1055],[20240821,5321.59,5320.78,5324.87,5320.78,5324.29,1268580,126858976.0,1056],[20240821,5324.29,5324.37,5328.77,5324.16,5328.32,1565403,156541120.0,1057],[20240821,5328.32,5328.36,5333.77,5328.36,5332.1,2405263,240527424.0,1058],[20240821,5332.1,5332.8,5332.8,5328.52,5329.25,1701258,170126896.0,1059],[20240821,5329.25,5328.69,5329.48,5323.94,5323.94,1124099,112410976.0,1100],[20240821,5323.94,5323.6,5324.27,5322.89,5323.34,1290013,129002400.0,1101],[20240821,5323.34,5323.39,5323.39,5320.56,5321.04,1461094,146110432.0,1102],[20240821,5321.04,5320.82,5322.95,5320.7,5321.81,1237457,123746576.0,1103],[20240821,5321.81,5321.65,5322.19,5319.76,5320.28,987169,98717792.0,1104],[20240821,5320.28,5320.38,5322.54,5318.88,5322.44,1224357,122436712.0,1105],[20240821,5322.44,5322.25,5323.35,5321.63,5321.63,1085738,108574888.0,1106],[20240821,5321.63,5321.64,5323.37,5321.49,5323.21,1540048,154005792.0,1107],[20240821,5323.21,5323.17,5323.2,5321.51,5321.51,1297653,129766288.0,1108],[20240821,5321.51,5321.68,5321.68,5318.36,5319.84,1013577,101358648.0,1109],[20240821,5319.84,5319.63,5319.63,5317.71,5317.72,931894,93190368.0,1110],[20240821,5317.72,5317.37,5322.36,5317.3,5321.54,1074126,107413584.0,1111],[20240821,5321.54,5321.7,5321.7,5319.96,5320.5,744610,74462000.0,1112],[20240821,5320.5,5320.09,5320.69,5319.16,5319.83,691835,69184496.0,1113],[20240821,5319.83,5319.97,5320.09,5319.19,5319.61,907437,90744784.0,1114],[20240821,5319.61,5319.16,5322.0,5318.77,5321.23,1198116,119812688.0,1115],[20240821,5321.23,5321.45,5321.97,5320.42,5320.42,1185639,118564984.0,1116],[20240821,5320.42,5321.03,5321.15,5320.08,5320.54,1027401,102741056.0,1117],[20240821,5320.54,5320.03,5320.03,5317.52,5317.52,951826,95183584.0,1118],[20240821,5317.52,5317.82,5319.25,5316.86,5317.38,1085690,108569808.0,1119],[20240821,5317.38,5317.22,5317.55,5315.25,5315.59,859795,85980632.0,1120],[20240821,5315.59,5315.85,5316.17,5311.88,5311.88,1224448,122445768.0,1121],[20240821,5311.88,5311.6,5313.42,5311.6,5312.5,912011,91202392.0,1122],[20240821,5312.5,5312.21,5314.97,5312.21,5314.97,844222,84423088.0,1123],[20240821,5314.97,5314.44,5315.73,5314.15,5314.9,794958,79496664.0,1124],[20240821,5314.9,5314.67,5315.92,5314.42,5314.42,550105,55011552.0,1125],[20240821,5314.42,5314.76,5315.62,5312.56,5312.56,750102,75011160.0,1126],[20240821,5312.56,5312.64,5313.47,5311.69,5312.46,619731,61974120.0,1127],[20240821,5312.46,5312.34,5312.41,5310.61,5311.4,729201,72920944.0,1128],[20240821,5311.4,5311.66,5313.24,5311.33,5312.75,744627,74463800.0,1129],[20240821,5312.75,5312.3,5312.81,5311.35,5312.54,570811,57082064.0,1130],[20240821,5312.54,5312.51,5312.51,5309.6,5311.27,2587553,258756544.0,1301],[20240821,5311.27,5311.23,5312.4,5311.23,5311.39,1168749,116875760.0,1302],[20240821,5311.39,5311.03,5311.43,5309.68,5309.75,884249,88425856.0,1303],[20240821,5309.75,5309.58,5309.58,5307.6,5308.56,1057558,105756856.0,1304],[20240821,5308.56,5308.56,5310.75,5308.31,5308.94,1271200,127121008.0,1305],[20240821,5308.94,5308.78,5308.78,5305.64,5305.64,1272553,127256224.0,1306],[20240821,5305.64,5305.12,5305.12,5302.74,5304.15,1640131,164014064.0,1307],[20240821,5304.15,5303.18,5304.08,5302.66,5303.37,1113929,111393760.0,1308],[20240821,5303.37,5303.9,5303.9,5301.42,5301.42,779313,77932128.0,1309],[20240821,5301.42,5301.17,5304.74,5300.9,5304.25,1392701,139271056.0,1310],[20240821,5304.25,5304.33,5305.93,5304.33,5305.93,939103,93911312.0,1311],[20240821,5305.93,5306.56,5306.56,5303.92,5304.48,986585,98659568.0,1312],[20240821,5304.48,5304.32,5304.78,5303.21,5304.56,741282,74128992.0,1313],[20240821,5304.56,5304.56,5304.97,5302.15,5302.15,721416,72142432.0,1314],[20240821,5302.15,5302.08,5303.13,5301.01,5301.11,860003,86001328.0,1315],[20240821,5301.11,5301.08,5301.95,5299.43,5301.88,1217467,121747544.0,1316],[20240821,5301.88,5301.68,5302.11,5300.29,5300.29,794010,79401960.0,1317],[20240821,5300.29,5300.03,5300.03,5297.21,5297.3,1847927,184793824.0,1318],[20240821,5297.3,5297.65,5300.33,5297.65,5298.51,1641933,164194304.0,1319],[20240821,5298.51,5297.79,5297.92,5295.88,5296.49,1416779,141678896.0,1320],[20240821,5296.49,5295.81,5297.55,5295.81,5297.43,1287690,128770048.0,1321],[20240821,5297.43,5296.96,5298.5,5296.34,5298.3,1033212,103322128.0,1322],[20240821,5298.3,5297.76,5298.2,5295.98,5295.98,1135555,113556552.0,1323],[20240821,5295.98,5296.18,5296.18,5294.32,5294.32,1053731,105374360.0,1324],[20240821,5294.32,5294.39,5298.15,5294.39,5297.82,1346489,134649760.0,1325],[20240821,5297.82,5297.52,5297.68,5296.42,5296.56,887346,88735560.0,1326],[20240821,5296.56,5296.2,5296.37,5294.22,5295.31,1029775,102978496.0,1327],[20240821,5295.31,5293.7,5294.48,5291.33,5294.01,1491825,149183488.0,1328],[20240821,5294.01,5293.85,5295.01,5293.85,5294.54,1115690,111569920.0,1329],[20240821,5294.54,5294.83,5299.91,5294.83,5298.83,1761307,176131872.0,1330],[20240821,5298.83,5299.27,5301.24,5299.06,5299.73,1187389,118740008.0,1331],[20240821,5299.73,5298.97,5298.97,5296.83,5296.83,988038,98804864.0,1332],[20240821,5296.83,5296.89,5296.94,5294.79,5294.82,904336,90434616.0,1333],[20240821,5294.82,5294.6,5294.68,5292.35,5292.49,928807,92881608.0,1334],[20240821,5292.49,5292.6,5293.34,5292.07,5292.72,1118991,111900032.0,1335],[20240821,5292.72,5292.19,5294.11,5292.13,5293.95,985980,98598896.0,1336],[20240821,5293.95,5293.58,5293.81,5292.28,5292.46,886275,88628208.0,1337],[20240821,5292.46,5292.42,5292.42,5290.94,5290.94,880851,88086232.0,1338],[20240821,5290.94,5291.25,5291.57,5289.58,5289.58,964125,96413656.0,1339],[20240821,5289.58,5290.23,5291.58,5289.52,5290.96,1089597,108960544.0,1340],[20240821,5290.96,5291.19,5293.05,5291.19,5291.53,1044740,104474968.0,1341],[20240821,5291.53,5291.54,5292.72,5291.16,5292.67,891855,89186472.0,1342],[20240821,5292.67,5292.4,5293.43,5292.4,5292.94,1745166,174517440.0,1343],[20240821,5292.94,5293.8,5294.76,5293.2,5294.64,1041541,104155072.0,1344],[20240821,5294.64,5294.31,5295.11,5293.22,5293.56,1146928,114693920.0,1345],[20240821,5293.56,5292.96,5293.08,5291.49,5291.59,1028866,102887480.0,1346],[20240821,5291.59,5291.54,5291.67,5290.56,5291.02,956414,95642424.0,1347],[20240821,5291.02,5290.69,5293.61,5290.37,5293.47,1150628,115063744.0,1348],[20240821,5293.47,5293.78,5298.09,5293.63,5297.07,1096080,109608968.0,1349],[20240821,5297.07,5297.16,5297.47,5296.18,5297.38,667356,66736764.0,1350],[20240821,5297.38,5297.53,5297.53,5295.83,5296.75,731288,73129392.0,1351],[20240821,5296.75,5296.2,5296.2,5293.64,5293.65,865429,86544008.0,1352],[20240821,5293.65,5293.8,5293.8,5292.25,5292.68,754774,75478632.0,1353],[20240821,5292.68,5292.33,5292.33,5289.45,5289.54,1190663,119067168.0,1354],[20240821,5289.54,5289.39,5291.08,5289.39,5290.14,720396,72040352.0,1355],[20240821,5290.14,5290.35,5290.35,5288.03,5288.03,745963,74597136.0,1356],[20240821,5288.03,5288.64,5288.64,5287.44,5287.99,792994,79300576.0,1357],[20240821,5287.99,5288.14,5288.42,5287.49,5287.92,721234,72124408.0,1358],[20240821,5287.92,5288.04,5288.04,5286.85,5286.85,887209,88721856.0,1359],[20240821,5286.85,5286.64,5288.42,5286.64,5287.23,933705,93371488.0,1400],[20240821,5287.23,5286.98,5288.24,5286.98,5287.73,747744,74775328.0,1401],[20240821,5287.73,5287.65,5287.65,5286.13,5286.13,978625,97863400.0,1402],[20240821,5286.13,5287.38,5287.38,5284.35,5285.21,1234724,123473432.0,1403],[20240821,5285.21,5285.06,5291.14,5285.06,5290.73,1327154,132716392.0,1404],[20240821,5290.73,5290.01,5290.35,5289.26,5289.31,904505,90451464.0,1405],[20240821,5289.31,5289.4,5290.9,5288.89,5290.9,893398,89340688.0,1406],[20240821,5290.9,5291.12,5292.91,5291.09,5292.52,1026466,102647800.0,1407],[20240821,5292.52,5292.74,5293.24,5291.58,5291.58,786753,78676304.0,1408],[20240821,5291.58,5291.68,5291.93,5287.66,5287.81,1265697,126570720.0,1409],[20240821,5287.81,5287.3,5291.31,5287.11,5289.75,926956,92696560.0,1410],[20240821,5289.75,5289.64,5289.69,5288.41,5288.41,720471,72048176.0,1411],[20240821,5288.41,5288.83,5288.83,5287.65,5287.65,778298,77830800.0,1412],[20240821,5287.65,5287.9,5288.02,5287.16,5287.16,927027,92703680.0,1413],[20240821,5287.16,5287.4,5288.25,5286.57,5287.35,844846,84485488.0,1414],[20240821,5287.35,5287.58,5288.0,5286.96,5287.18,756884,75689352.0,1415],[20240821,5287.18,5287.08,5287.8,5286.5,5286.59,894476,89448512.0,1416],[20240821,5286.59,5286.6,5288.14,5286.22,5287.47,1160486,116049640.0,1417],[20240821,5287.47,5287.42,5291.18,5287.38,5290.33,1272995,127300488.0,1418],[20240821,5290.33,5290.25,5290.59,5289.57,5289.62,870929,87094016.0,1419],[20240821,5289.62,5289.78,5289.78,5287.89,5288.23,874828,87483904.0,1420],[20240821,5288.23,5288.53,5288.53,5287.56,5287.68,837576,83758336.0,1421],[20240821,5287.68,5287.77,5289.77,5287.52,5287.94,782459,78246648.0,1422],[20240821,5287.94,5288.44,5291.32,5287.61,5290.82,968584,96859312.0,1423],[20240821,5290.82,5290.4,5290.99,5289.68,5289.83,776297,77630712.0,1424],[20240821,5289.83,5289.99,5290.47,5288.82,5288.82,990892,99090368.0,1425],[20240821,5288.82,5288.47,5288.5,5286.04,5286.33,1311014,131102368.0,1426],[20240821,5286.33,5286.77,5287.08,5285.95,5285.95,1074970,107498024.0,1427],[20240821,5285.95,5287.01,5287.92,5285.63,5285.76,1095690,109570048.0,1428],[20240821,5285.76,5285.6,5286.59,5285.6,5285.65,951492,95149984.0,1429],[20240821,5285.65,5285.9,5286.03,5284.94,5285.55,962666,96267592.0,1430],[20240821,5285.55,5285.63,5289.13,5284.96,5288.69,1068315,106832504.0,1431],[20240821,5288.69,5288.57,5288.57,5286.02,5286.02,972085,97209760.0,1432],[20240821,5286.02,5286.04,5286.53,5284.72,5286.53,922174,92218608.0,1433],[20240821,5286.53,5286.42,5286.72,5285.56,5286.05,836756,83676664.0,1434],[20240821,5286.05,5285.97,5287.26,5285.8,5287.01,860306,86031520.0,1435],[20240821,5287.01,5287.15,5288.19,5286.3,5287.92,914744,91475272.0,1436],[20240821,5287.92,5288.09,5288.43,5286.38,5286.38,942230,94224032.0,1437],[20240821,5286.38,5286.67,5287.87,5285.96,5287.87,1033223,103323144.0,1438],[20240821,5287.87,5287.91,5289.87,5287.46,5289.43,1133289,113329824.0,1439],[20240821,5289.43,5289.84,5289.96,5288.89,5288.97,1085980,108598968.0,1440],[20240821,5288.97,5288.93,5289.71,5288.22,5289.19,1122996,112300680.0,1441],[20240821,5289.19,5288.82,5288.92,5287.59,5287.59,1117737,111774688.0,1442],[20240821,5287.59,5287.48,5288.28,5287.23,5287.7,1032632,103264368.0,1443],[20240821,5287.7,5287.53,5287.75,5286.65,5286.65,1303903,130391416.0,1444],[20240821,5286.65,5286.88,5286.92,5284.17,5284.81,1552347,155235968.0,1445],[20240821,5284.81,5284.07,5285.97,5283.67,5283.89,1496574,149658384.0,1446],[20240821,5283.89,5284.16,5284.62,5282.51,5283.33,1699865,169987328.0,1447],[20240821,5283.33,5283.2,5285.68,5282.97,5284.17,1773615,177362672.0,1448],[20240821,5284.17,5283.77,5284.29,5282.66,5282.82,1581176,158118512.0,1449],[20240821,5282.82,5282.38,5283.13,5282.32,5282.97,1747542,174755200.0,1450],[20240821,5282.97,5282.59,5282.82,5280.98,5280.98,2104858,210486928.0,1451],[20240821,5280.98,5281.15,5282.27,5281.15,5281.21,1997173,199718256.0,1452],[20240821,5281.21,5280.87,5281.59,5280.54,5280.54,1764897,176490752.0,1453],[20240821,5280.54,5280.16,5281.41,5280.16,5281.41,1763789,176379920.0,1454],[20240821,5281.41,5281.52,5282.8,5281.22,5282.66,2217531,221754112.0,1455],[20240821,5282.66,5282.06,5283.21,5281.6,5282.78,2391734,239174240.0,1456],[20240821,5282.78,5282.74,5284.34,5282.63,5284.34,2353899,235390912.0,1457],[20240821,5284.34,5284.49,5284.49,5284.49,5284.49,90791,9079129.0,1458],[20240821,5284.49,5284.49,5284.49,5284.49,5284.49,0,0.0,1459],[20240821,5284.49,5283.49,5283.49,5283.49,5283.49,3665420,366542048.0,1500],[20240822,5283.49,5284.78,5291.32,5269.63,5270.47,13516698,1351670784.0,931],[20240822,5270.47,5272.41,5278.6,5265.32,5277.62,5618242,561825280.0,932],[20240822,5277.62,5278.17,5282.4,5278.17,5279.68,4207707,420771744.0,933],[20240822,5279.68,5279.43,5279.86,5271.87,5274.95,4673035,467304608.0,934],[20240822,5274.95,5274.38,5274.38,5268.44,5271.69,3357438,335744544.0,935],[20240822,5271.69,5271.12,5271.12,5266.32,5268.14,4176905,417691488.0,936],[20240822,5268.14,5266.24,5266.92,5260.44,5263.88,4331834,433184352.0,937],[20240822,5263.88,5263.24,5264.66,5259.07,5259.07,3526971,352698208.0,938],[20240822,5259.07,5259.69,5262.23,5258.24,5261.65,3842677,384268768.0,939],[20240822,5261.65,5261.21,5261.21,5257.89,5258.33,2723967,272397792.0,940],[20240822,5258.33,5258.13,5258.13,5253.95,5254.75,3088477,308848704.0,941],[20240822,5254.75,5254.04,5258.68,5253.8,5257.9,3028827,302883904.0,942],[20240822,5257.9,5257.63,5261.65,5257.47,5261.42,2908241,290825024.0,943],[20240822,5261.42,5262.67,5272.22,5262.67,5272.22,2422183,242219408.0,944],[20240822,5272.22,5271.86,5280.89,5271.86,5280.89,2611073,261108224.0,945],[20240822,5280.89,5281.38,5281.38,5274.54,5274.54,3052272,305228384.0,946],[20240822,5274.54,5274.19,5274.19,5269.08,5269.94,2241143,224115088.0,947],[20240822,5269.94,5270.1,5273.64,5268.65,5272.24,1863561,186357120.0,948],[20240822,5272.24,5272.22,5275.24,5272.22,5273.82,2019361,201937232.0,949],[20240822,5273.82,5273.31,5275.62,5273.31,5273.41,2015084,201509296.0,950],[20240822,5273.41,5271.88,5271.88,5265.32,5265.32,3063355,306336256.0,951],[20240822,5265.32,5265.5,5265.5,5260.48,5262.17,2832399,283240736.0,952],[20240822,5262.17,5261.21,5261.29,5259.11,5259.75,1988639,198864768.0,953],[20240822,5259.75,5260.13,5260.13,5257.83,5258.7,2115242,211525040.0,954],[20240822,5258.7,5257.93,5262.37,5257.93,5261.56,2266396,226640352.0,955],[20240822,5261.56,5260.14,5260.14,5254.44,5254.44,2500311,250032096.0,956],[20240822,5254.44,5253.88,5254.46,5250.21,5250.36,2693617,269362752.0,957],[20240822,5250.36,5250.02,5251.77,5249.08,5251.08,2308531,230854016.0,958],[20240822,5251.08,5251.23,5252.14,5249.91,5250.51,3368842,336885280.0,959],[20240822,5250.51,5249.96,5249.96,5245.23,5245.26,2367849,236785664.0,1000],[20240822,5245.26,5245.45,5245.45,5241.82,5241.82,2941831,294183808.0,1001],[20240822,5241.82,5241.63,5242.06,5238.0,5238.0,2954416,295442560.0,1002],[20240822,5238.0,5237.6,5237.81,5234.88,5234.88,3639283,363929408.0,1003],[20240822,5234.88,5235.07,5235.07,5231.46,5233.85,2956384,295639360.0,1004],[20240822,5233.85,5233.24,5233.95,5231.36,5231.36,2598406,259841568.0,1005],[20240822,5231.36,5231.33,5234.86,5229.58,5233.45,3070944,307095616.0,1006],[20240822,5233.45,5233.39,5233.41,5229.62,5230.76,2863927,286393760.0,1007],[20240822,5230.76,5230.35,5231.43,5229.83,5231.43,2145914,214592448.0,1008],[20240822,5231.43,5231.36,5234.69,5231.36,5234.69,1872751,187276064.0,1009],[20240822,5234.69,5234.5,5234.89,5232.06,5232.06,2188020,218803056.0,1010],[20240822,5232.06,5232.12,5234.89,5231.74,5234.89,2125746,212575840.0,1011],[20240822,5234.89,5235.11,5235.54,5233.89,5235.08,1683161,168317104.0,1012],[20240822,5235.08,5234.72,5235.79,5234.56,5235.58,1884244,188425424.0,1013],[20240822,5235.58,5235.01,5236.08,5234.91,5235.43,1587586,158759696.0,1014],[20240822,5235.43,5235.45,5235.56,5231.93,5232.75,2705896,270590784.0,1015],[20240822,5232.75,5231.97,5231.97,5230.05,5230.97,2053988,205399920.0,1016],[20240822,5230.97,5230.7,5230.7,5227.27,5227.75,1872262,187227120.0,1017],[20240822,5227.75,5228.32,5233.42,5228.32,5232.05,1941206,194121776.0,1018],[20240822,5232.05,5231.69,5231.69,5227.91,5228.4,1570296,157030816.0,1019],[20240822,5228.4,5228.63,5232.83,5228.63,5232.83,1624926,162493344.0,1020],[20240822,5232.83,5233.9,5234.47,5232.69,5232.69,1590539,159054928.0,1021],[20240822,5232.69,5232.4,5236.5,5232.4,5235.95,1282307,128231672.0,1022],[20240822,5235.95,5235.74,5237.0,5234.12,5234.36,1315707,131571552.0,1023],[20240822,5234.36,5233.95,5237.23,5233.53,5236.83,1268776,126878712.0,1024],[20240822,5236.83,5236.02,5236.82,5235.1,5235.1,942264,94227496.0,1025],[20240822,5235.1,5235.34,5235.53,5232.76,5233.43,1083272,108328432.0,1026],[20240822,5233.43,5233.24,5233.34,5232.13,5232.21,1240025,124003424.0,1027],[20240822,5232.21,5232.4,5234.03,5231.76,5232.3,1161905,116191656.0,1028],[20240822,5232.3,5231.87,5235.73,5231.87,5235.03,1328743,132875576.0,1029],[20240822,5235.03,5235.38,5237.04,5235.27,5236.74,1313538,131354832.0,1030],[20240822,5236.74,5236.53,5240.2,5236.42,5239.74,1318540,131854936.0,1031],[20240822,5239.74,5239.31,5239.31,5235.99,5236.49,1520965,152097536.0,1032],[20240822,5236.49,5236.32,5236.55,5234.86,5236.08,1135952,113596008.0,1033],[20240822,5236.08,5236.01,5240.53,5236.01,5240.53,1302623,130263248.0,1034],[20240822,5240.53,5240.5,5240.54,5237.5,5237.5,1192989,119299976.0,1035],[20240822,5237.5,5237.52,5238.77,5237.02,5237.02,1274976,127498392.0,1036],[20240822,5237.02,5237.06,5241.33,5236.84,5239.31,1440900,144091056.0,1037],[20240822,5239.31,5239.33,5240.27,5237.1,5237.23,1307727,130773800.0,1038],[20240822,5237.23,5237.52,5240.55,5237.48,5239.82,1173977,117398552.0,1039],[20240822,5239.82,5239.63,5242.17,5239.62,5242.17,1066761,106677040.0,1040],[20240822,5242.17,5242.1,5246.67,5242.1,5246.67,1424604,142461488.0,1041],[20240822,5246.67,5246.32,5250.59,5246.32,5250.59,1321989,132199960.0,1042],[20240822,5250.59,5250.18,5253.43,5250.18,5250.64,1715746,171575440.0,1043],[20240822,5250.64,5250.42,5252.74,5250.41,5250.41,1262083,126209392.0,1044],[20240822,5250.41,5250.78,5250.78,5246.49,5248.75,1778718,177872864.0,1045],[20240822,5248.75,5248.29,5248.53,5244.92,5245.48,1069627,106963864.0,1046],[20240822,5245.48,5244.72,5245.03,5240.09,5240.09,1304216,130422496.0,1047],[20240822,5240.09,5239.0,5241.48,5238.88,5241.48,1112781,111279016.0,1048],[20240822,5241.48,5240.75,5241.36,5239.38,5239.57,869397,86940680.0,1049],[20240822,5239.57,5239.8,5239.8,5237.06,5237.06,999839,99984960.0,1050],[20240822,5237.06,5237.42,5240.58,5237.42,5240.41,1048714,104872328.0,1051],[20240822,5240.41,5239.93,5240.25,5237.76,5237.82,1014936,101494392.0,1052],[20240822,5237.82,5237.21,5237.35,5234.24,5234.24,1311995,131200320.0,1053],[20240822,5234.24,5234.65,5235.05,5233.7,5234.53,1106464,110647496.0,1054],[20240822,5234.53,5234.49,5236.99,5234.49,5236.06,1321147,132115664.0,1055],[20240822,5236.06,5236.31,5237.64,5236.12,5236.6,1072863,107287064.0,1056],[20240822,5236.6,5236.75,5244.23,5233.24,5242.21,2247845,224785328.0,1057],[20240822,5242.21,5242.51,5248.21,5242.51,5245.21,1253731,125373920.0,1058],[20240822,5245.21,5245.34,5249.6,5245.34,5247.82,1018992,101900240.0,1059],[20240822,5247.82,5248.27,5251.72,5248.27,5251.41,1133036,113304680.0,1100],[20240822,5251.41,5251.37,5251.98,5249.72,5251.97,1098004,109801552.0,1101],[20240822,5251.97,5252.0,5252.54,5245.64,5245.64,1278837,127884784.0,1102],[20240822,5245.64,5245.28,5246.02,5243.81,5244.7,1108395,110840688.0,1103],[20240822,5244.7,5244.74,5244.74,5241.28,5241.53,737499,73751016.0,1104],[20240822,5241.53,5241.71,5241.71,5240.23,5240.39,898520,89853088.0,1105],[20240822,5240.39,5240.21,5240.92,5239.17,5240.0,700127,70013808.0,1106],[20240822,5240.0,5239.97,5240.48,5237.48,5237.58,873846,87385592.0,1107],[20240822,5237.58,5237.71,5239.26,5237.64,5238.42,693009,69302008.0,1108],[20240822,5238.42,5238.28,5238.49,5236.77,5238.49,837779,83778952.0,1109],[20240822,5238.49,5238.97,5239.85,5238.54,5238.8,813161,81317096.0,1110],[20240822,5238.8,5238.75,5241.6,5238.69,5240.83,786019,78602856.0,1111],[20240822,5240.83,5241.55,5241.55,5239.54,5240.09,935400,93540720.0,1112],[20240822,5240.09,5239.85,5248.4,5239.78,5247.27,1644704,164471472.0,1113],[20240822,5247.27,5248.97,5250.62,5247.31,5248.88,1135080,113509160.0,1114],[20240822,5248.88,5249.54,5250.31,5247.77,5249.41,805637,80564720.0,1115],[20240822,5249.41,5250.47,5252.19,5250.01,5252.06,943114,94312240.0,1116],[20240822,5252.06,5251.83,5252.83,5247.44,5247.99,1070461,107047144.0,1117],[20240822,5247.99,5248.54,5250.51,5247.89,5249.35,773293,77329968.0,1118],[20240822,5249.35,5249.51,5249.51,5246.88,5247.86,722950,72296048.0,1119],[20240822,5247.86,5248.54,5252.39,5246.99,5252.39,863318,86332624.0,1120],[20240822,5252.39,5252.64,5254.12,5251.54,5254.12,852492,85250128.0,1121],[20240822,5254.12,5254.44,5254.44,5249.22,5249.83,794143,79415384.0,1122],[20240822,5249.83,5249.72,5250.63,5249.41,5250.3,590471,59048152.0,1123],[20240822,5250.3,5250.8,5252.84,5249.75,5251.93,615784,61579332.0,1124],[20240822,5251.93,5251.38,5252.43,5247.38,5247.38,612368,61237672.0,1125],[20240822,5247.38,5247.67,5247.67,5245.44,5245.44,721032,72104104.0,1126],[20240822,5245.44,5245.92,5249.42,5245.92,5248.38,928875,92888488.0,1127],[20240822,5248.38,5248.13,5248.26,5246.86,5247.35,558504,55851228.0,1128],[20240822,5247.35,5247.04,5250.74,5246.28,5249.41,874226,87423808.0,1129],[20240822,5249.41,5248.67,5252.24,5247.93,5252.24,612427,61243760.0,1130],[20240822,5252.24,5250.86,5251.14,5245.9,5245.9,2167267,216727680.0,1301],[20240822,5245.9,5245.87,5248.94,5243.45,5243.45,1063049,106305896.0,1302],[20240822,5243.45,5243.81,5243.81,5241.25,5241.74,743516,74352624.0,1303],[20240822,5241.74,5241.57,5242.85,5241.52,5241.97,737503,73751280.0,1304],[20240822,5241.97,5241.79,5250.63,5241.79,5248.67,1254863,125487224.0,1305],[20240822,5248.67,5248.19,5248.19,5245.07,5247.3,683797,68380448.0,1306],[20240822,5247.3,5248.82,5253.14,5248.82,5250.29,1089721,108973240.0,1307],[20240822,5250.29,5250.41,5250.61,5249.28,5249.41,718028,71803736.0,1308],[20240822,5249.41,5249.29,5254.79,5249.0,5253.03,1293424,129343728.0,1309],[20240822,5253.03,5252.55,5252.55,5247.51,5248.55,859115,85912496.0,1310],[20240822,5248.55,5247.61,5247.64,5245.5,5245.5,683868,68387664.0,1311],[20240822,5245.5,5244.84,5245.79,5242.93,5242.95,696317,69632680.0,1312],[20240822,5242.95,5242.49,5251.94,5241.72,5251.91,1417726,141773744.0,1313],[20240822,5251.91,5251.34,5255.01,5251.34,5253.0,1095972,109598144.0,1314],[20240822,5253.0,5252.07,5252.07,5246.89,5247.46,953023,95303160.0,1315],[20240822,5247.46,5247.09,5247.09,5244.74,5245.51,954367,95437784.0,1316],[20240822,5245.51,5245.03,5251.78,5245.03,5251.7,1290566,129057584.0,1317],[20240822,5251.7,5251.46,5253.35,5250.62,5251.74,943077,94308592.0,1318],[20240822,5251.74,5251.93,5252.49,5248.93,5250.3,855140,85514816.0,1319],[20240822,5250.3,5249.88,5252.34,5249.48,5251.92,950903,95091392.0,1320],[20240822,5251.92,5251.49,5255.69,5250.59,5255.36,1253939,125394736.0,1321],[20240822,5255.36,5255.12,5256.66,5253.2,5254.98,955866,95587664.0,1322],[20240822,5254.98,5255.35,5259.49,5254.86,5259.49,1180047,118005800.0,1323],[20240822,5259.49,5259.34,5261.13,5259.07,5260.05,1206793,120680392.0,1324],[20240822,5260.05,5259.6,5261.55,5257.98,5261.24,1104324,110433368.0,1325],[20240822,5261.24,5260.25,5266.57,5260.25,5266.56,1359336,135934656.0,1326],[20240822,5266.56,5265.52,5268.36,5265.38,5268.36,1005873,100588336.0,1327],[20240822,5268.36,5268.52,5268.52,5263.44,5264.57,1307300,130730792.0,1328],[20240822,5264.57,5264.67,5264.68,5260.59,5260.59,891399,89141048.0,1329],[20240822,5260.59,5260.42,5261.55,5258.71,5261.04,968699,96870760.0,1330],[20240822,5261.04,5261.18,5263.5,5260.68,5262.98,1426189,142619712.0,1331],[20240822,5262.98,5263.08,5263.08,5261.79,5262.91,935866,93587672.0,1332],[20240822,5262.91,5262.92,5266.83,5262.92,5265.95,1284821,128483192.0,1333],[20240822,5265.95,5265.55,5265.55,5263.93,5264.12,989609,98961864.0,1334],[20240822,5264.12,5263.95,5264.22,5262.0,5262.66,978987,97899760.0,1335],[20240822,5262.66,5262.24,5262.63,5261.98,5262.49,688137,68814680.0,1336],[20240822,5262.49,5262.14,5262.31,5261.19,5261.21,782536,78254640.0,1337],[20240822,5261.21,5261.04,5264.18,5260.82,5264.01,1070933,107094368.0,1338],[20240822,5264.01,5264.07,5264.17,5261.18,5261.18,937539,93755048.0,1339],[20240822,5261.18,5261.21,5261.49,5259.86,5260.21,946591,94660088.0,1340],[20240822,5260.21,5259.57,5260.57,5259.06,5259.06,801117,80112640.0,1341],[20240822,5259.06,5259.4,5259.87,5258.46,5258.46,878952,87896032.0,1342],[20240822,5258.46,5258.18,5258.18,5256.34,5256.37,1030712,103072480.0,1343],[20240822,5256.37,5256.48,5256.51,5253.23,5253.37,991899,99191032.0,1344],[20240822,5253.37,5253.81,5257.49,5253.55,5255.87,1028644,102865568.0,1345],[20240822,5255.87,5255.21,5255.29,5253.61,5253.91,804642,80465216.0,1346],[20240822,5253.91,5253.2,5254.52,5253.2,5253.82,940876,94088280.0,1347],[20240822,5253.82,5254.54,5254.66,5253.03,5253.09,1083955,108396480.0,1348],[20240822,5253.09,5252.67,5253.46,5251.26,5251.26,877630,87763960.0,1349],[20240822,5251.26,5251.03,5252.53,5250.99,5252.53,1024511,102452024.0,1350],[20240822,5252.53,5251.99,5252.14,5251.11,5251.3,1003861,100386952.0,1351],[20240822,5251.3,5251.01,5251.01,5248.4,5248.54,1280541,128055072.0,1352],[20240822,5248.54,5248.55,5248.55,5246.06,5246.44,1442289,144230256.0,1353],[20240822,5246.44,5246.19,5250.98,5245.77,5248.37,1262485,126249504.0,1354],[20240822,5248.37,5248.27,5248.27,5245.17,5246.57,828162,82817152.0,1355],[20240822,5246.57,5246.43,5246.83,5246.0,5246.18,847454,84746408.0,1356],[20240822,5246.18,5246.02,5246.23,5244.98,5245.59,869949,86995872.0,1357],[20240822,5245.59,5245.03,5245.85,5243.85,5244.05,963545,96355544.0,1358],[20240822,5244.05,5243.74,5246.83,5242.77,5244.69,1390321,139032912.0,1359],[20240822,5244.69,5245.03,5245.03,5241.42,5241.42,1245516,124552536.0,1400],[20240822,5241.42,5241.29,5241.39,5238.75,5239.06,1439032,143904208.0,1401],[20240822,5239.06,5239.02,5242.48,5239.02,5240.68,1439500,143951184.0,1402],[20240822,5240.68,5240.19,5248.49,5237.66,5248.49,1892140,189215136.0,1403],[20240822,5248.49,5247.79,5250.87,5247.36,5250.53,1495248,149525808.0,1404],[20240822,5250.53,5250.35,5250.82,5246.13,5249.38,1285497,128550792.0,1405],[20240822,5249.38,5248.28,5248.9,5246.73,5248.9,1232458,123246984.0,1406],[20240822,5248.9,5248.74,5250.14,5247.0,5247.0,1219979,121998768.0,1407],[20240822,5247.0,5246.52,5246.52,5241.61,5241.61,1227427,122743584.0,1408],[20240822,5241.61,5241.29,5241.29,5238.95,5238.95,1264212,126422344.0,1409],[20240822,5238.95,5239.39,5239.93,5237.64,5238.87,1143083,114309392.0,1410],[20240822,5238.87,5239.23,5240.95,5238.53,5239.16,1065754,106576600.0,1411],[20240822,5239.16,5239.48,5239.79,5238.06,5238.35,1165121,116513152.0,1412],[20240822,5238.35,5238.35,5239.48,5238.27,5238.52,1045240,104524824.0,1413],[20240822,5238.52,5238.52,5238.52,5236.62,5237.71,1042728,104273856.0,1414],[20240822,5237.71,5237.53,5237.93,5236.01,5236.01,1061606,106161408.0,1415],[20240822,5236.01,5235.94,5236.09,5234.36,5234.36,1103659,110367072.0,1416],[20240822,5234.36,5234.23,5240.64,5234.18,5239.27,1564231,156423856.0,1417],[20240822,5239.27,5239.87,5239.87,5237.77,5237.77,873354,87336376.0,1418],[20240822,5237.77,5237.44,5237.58,5234.19,5234.19,1092017,109202664.0,1419],[20240822,5234.19,5234.53,5235.58,5233.11,5235.09,1270430,127043872.0,1420],[20240822,5235.09,5235.13,5235.25,5233.79,5234.17,1119389,111939792.0,1421],[20240822,5234.17,5233.5,5233.78,5232.14,5232.14,1025975,102598552.0,1422],[20240822,5232.14,5232.19,5238.69,5231.08,5238.62,2120975,212098384.0,1423],[20240822,5238.62,5240.13,5241.51,5239.65,5240.4,1397867,139787808.0,1424],[20240822,5240.4,5241.22,5241.71,5239.12,5239.89,1080742,108075352.0,1425],[20240822,5239.89,5240.14,5242.06,5240.09,5242.06,1052984,105299592.0,1426],[20240822,5242.06,5241.4,5242.23,5240.59,5241.35,895506,89551552.0,1427],[20240822,5241.35,5240.9,5241.96,5239.44,5240.28,966130,96613960.0,1428],[20240822,5240.28,5240.12,5240.12,5236.01,5236.01,1071429,107144288.0,1429],[20240822,5236.01,5236.25,5236.34,5234.89,5235.0,966080,96608864.0,1430],[20240822,5235.0,5234.87,5236.31,5233.96,5236.01,1184666,118467584.0,1431],[20240822,5236.01,5236.43,5236.43,5233.78,5234.48,957338,95734792.0,1432],[20240822,5234.48,5234.41,5234.84,5232.53,5232.89,1286792,128680136.0,1433],[20240822,5232.89,5232.98,5236.24,5232.98,5236.22,1225727,122573680.0,1434],[20240822,5236.22,5236.64,5236.64,5233.83,5234.55,967237,96724672.0,1435],[20240822,5234.55,5234.86,5236.63,5234.81,5235.72,1067690,106770128.0,1436],[20240822,5235.72,5235.97,5237.08,5235.59,5236.76,1068957,106896520.0,1437],[20240822,5236.76,5237.07,5237.24,5235.82,5236.04,935998,93601048.0,1438],[20240822,5236.04,5235.64,5235.75,5234.2,5234.22,1138179,113818704.0,1439],[20240822,5234.22,5234.58,5236.36,5234.55,5235.14,1113990,111399976.0,1440],[20240822,5235.14,5234.87,5237.11,5234.69,5236.83,1249142,124915376.0,1441],[20240822,5236.83,5236.4,5236.4,5233.64,5233.64,1274883,127489336.0,1442],[20240822,5233.64,5233.65,5234.42,5231.26,5231.36,1695538,169554656.0,1443],[20240822,5231.36,5231.37,5239.16,5231.02,5239.16,2190203,219021392.0,1444],[20240822,5239.16,5238.84,5241.43,5237.98,5241.41,1760651,176066016.0,1445],[20240822,5241.41,5241.41,5244.01,5240.71,5243.5,1654327,165433808.0,1446],[20240822,5243.5,5244.37,5244.37,5242.03,5242.44,1318906,131891696.0,1447],[20240822,5242.44,5242.26,5242.95,5241.91,5242.55,1259262,125927176.0,1448],[20240822,5242.55,5242.02,5242.02,5239.69,5239.83,1501424,150143376.0,1449],[20240822,5239.83,5239.66,5240.09,5238.02,5238.45,1418596,141860640.0,1450],[20240822,5238.45,5238.07,5238.07,5235.56,5237.22,1979124,197913296.0,1451],[20240822,5237.22,5237.2,5238.46,5236.38,5238.14,1879910,187991872.0,1452],[20240822,5238.14,5236.64,5237.33,5235.39,5237.16,1846549,184655936.0,1453],[20240822,5237.16,5237.07,5237.94,5236.19,5236.69,1905435,190544608.0,1454],[20240822,5236.69,5236.3,5237.73,5236.07,5237.39,2343627,234363744.0,1455],[20240822,5237.39,5236.45,5238.33,5236.45,5238.06,2290128,229013760.0,1456],[20240822,5238.06,5237.16,5238.04,5236.79,5236.84,2392054,239206480.0,1457],[20240822,5236.84,5237.31,5237.31,5237.31,5237.31,51816,5181643.5,1458],[20240822,5237.31,5237.31,5237.31,5237.31,5237.31,0,0.0,1459],[20240822,5237.31,5237.64,5237.64,5237.64,5237.64,4038009,403800928.0,1500],[20240823,5237.64,5217.48,5233.96,5216.33,5233.32,9931627,993163392.0,931],[20240823,5233.32,5234.73,5234.73,5219.91,5220.77,4950001,495001248.0,932],[20240823,5220.77,5218.91,5223.65,5218.15,5223.65,4014033,401404192.0,933],[20240823,5223.65,5223.37,5223.37,5219.16,5220.53,3699043,369905120.0,934],[20240823,5220.53,5220.14,5220.14,5214.67,5217.21,3269426,326943648.0,935],[20240823,5217.21,5217.56,5233.09,5217.56,5233.09,3375756,337576576.0,936],[20240823,5233.09,5233.41,5234.17,5225.16,5225.16,3474823,347483328.0,937],[20240823,5225.16,5225.1,5227.1,5222.52,5226.89,3060450,306046080.0,938],[20240823,5226.89,5227.61,5239.87,5227.61,5239.62,2709579,270958912.0,939],[20240823,5239.62,5240.17,5240.83,5237.49,5237.49,2728435,272844384.0,940],[20240823,5237.49,5237.27,5242.73,5236.26,5242.73,2925479,292549056.0,941],[20240823,5242.73,5241.49,5243.63,5238.74,5238.74,2701662,270167264.0,942],[20240823,5238.74,5238.68,5245.16,5238.68,5243.27,2527282,252729344.0,943],[20240823,5243.27,5243.19,5243.95,5240.68,5240.68,2541732,254174128.0,944],[20240823,5240.68,5240.05,5240.27,5236.1,5236.1,2557051,255705936.0,945],[20240823,5236.1,5235.87,5237.91,5230.86,5237.91,3210709,321072032.0,946],[20240823,5237.91,5238.14,5238.86,5234.44,5234.44,2390719,239073072.0,947],[20240823,5234.44,5234.64,5238.84,5234.64,5235.99,2920136,292014528.0,948],[20240823,5235.99,5235.49,5236.98,5234.17,5236.3,2100136,210014576.0,949],[20240823,5236.3,5235.87,5235.87,5227.77,5227.87,1707617,170762720.0,950],[20240823,5227.87,5227.05,5227.05,5223.87,5225.21,2931214,293122592.0,951],[20240823,5225.21,5225.31,5228.11,5225.31,5225.83,1851461,185147088.0,952],[20240823,5225.83,5225.7,5228.84,5225.69,5228.17,1985845,198585520.0,953],[20240823,5228.17,5228.1,5233.34,5228.1,5232.41,1510661,151066976.0,954],[20240823,5232.41,5232.42,5236.72,5232.42,5233.56,1325141,132515104.0,955],[20240823,5233.56,5233.25,5233.25,5227.57,5227.83,1476404,147641568.0,956],[20240823,5227.83,5227.0,5229.54,5226.25,5226.25,1409752,140976160.0,957],[20240823,5226.25,5226.15,5226.15,5222.17,5222.43,1129031,112904080.0,958],[20240823,5222.43,5222.17,5222.35,5219.35,5219.35,1588766,158877552.0,959],[20240823,5219.35,5219.45,5221.67,5218.83,5220.17,1552629,155263984.0,1000],[20240823,5220.17,5219.15,5219.15,5214.51,5214.51,2067144,206715280.0,1001],[20240823,5214.51,5214.43,5215.56,5213.38,5213.67,2041089,204109840.0,1002],[20240823,5213.67,5213.48,5217.87,5213.48,5213.71,1446718,144672800.0,1003],[20240823,5213.71,5214.38,5217.86,5213.22,5216.75,1914381,191438912.0,1004],[20240823,5216.75,5217.72,5217.72,5212.5,5212.62,1577711,157772224.0,1005],[20240823,5212.62,5212.05,5216.83,5212.05,5215.95,1562394,156240336.0,1006],[20240823,5215.95,5215.19,5219.76,5213.82,5217.81,1643887,164389792.0,1007],[20240823,5217.81,5217.38,5217.38,5215.4,5215.94,1127036,112704496.0,1008],[20240823,5215.94,5215.47,5218.32,5215.47,5217.04,1161874,116188528.0,1009],[20240823,5217.04,5216.9,5218.56,5216.63,5218.37,1121680,112169072.0,1010],[20240823,5218.37,5218.03,5218.17,5215.52,5216.32,1396715,139672592.0,1011],[20240823,5216.32,5216.6,5218.22,5214.95,5215.08,1405239,140525136.0,1012],[20240823,5215.08,5215.43,5219.23,5213.95,5217.45,1420379,142038832.0,1013],[20240823,5217.45,5217.44,5222.33,5216.27,5222.27,1191396,119140672.0,1014],[20240823,5222.27,5222.01,5229.78,5222.01,5229.31,1498502,149851168.0,1015],[20240823,5229.31,5229.3,5229.84,5227.65,5229.39,1343212,134322240.0,1016],[20240823,5229.39,5229.54,5233.78,5228.06,5233.78,1669020,166902736.0,1017],[20240823,5233.78,5234.19,5235.08,5228.65,5228.65,1492808,149281712.0,1018],[20240823,5228.65,5229.32,5229.32,5226.31,5228.2,1093866,109387488.0,1019],[20240823,5228.2,5228.64,5229.56,5228.19,5228.33,1026698,102670912.0,1020],[20240823,5228.33,5227.88,5229.8,5226.42,5226.42,1277589,127759888.0,1021],[20240823,5226.42,5226.31,5226.84,5224.88,5224.88,768162,76817168.0,1022],[20240823,5224.88,5225.23,5229.45,5224.89,5227.55,1006523,100653240.0,1023],[20240823,5227.55,5227.31,5227.62,5225.63,5226.26,723380,72338936.0,1024],[20240823,5226.26,5226.01,5228.08,5224.68,5227.75,932549,93255632.0,1025],[20240823,5227.75,5228.13,5229.25,5227.96,5229.25,756541,75655000.0,1026],[20240823,5229.25,5229.09,5229.21,5227.27,5227.27,987025,98703456.0,1027],[20240823,5227.27,5227.72,5230.86,5226.94,5226.94,1185594,118560152.0,1028],[20240823,5226.94,5227.1,5227.18,5224.71,5224.71,771368,77137952.0,1029],[20240823,5224.71,5224.63,5224.87,5222.86,5223.12,884495,88450568.0,1030],[20240823,5223.12,5223.17,5227.25,5221.83,5225.63,1710242,171025536.0,1031],[20240823,5225.63,5225.21,5225.65,5224.45,5225.04,862627,86263472.0,1032],[20240823,5225.04,5225.37,5227.11,5224.08,5226.35,1521226,152123712.0,1033],[20240823,5226.35,5225.9,5228.96,5225.89,5228.45,1033775,103378600.0,1034],[20240823,5228.45,5228.33,5231.62,5228.13,5231.25,1234839,123485056.0,1035],[20240823,5231.25,5232.2,5234.95,5231.58,5234.38,1632708,163271776.0,1036],[20240823,5234.38,5234.1,5234.55,5233.46,5234.13,1114206,111421840.0,1037],[20240823,5234.13,5233.64,5235.45,5232.14,5232.14,1633099,163311088.0,1038],[20240823,5232.14,5232.16,5232.16,5229.88,5231.46,887146,88715496.0,1039],[20240823,5231.46,5231.1,5231.32,5229.61,5230.0,559069,55908024.0,1040],[20240823,5230.0,5229.4,5229.4,5227.95,5228.15,615265,61527640.0,1041],[20240823,5228.15,5228.23,5229.85,5227.44,5229.16,894051,89405928.0,1042],[20240823,5229.16,5229.01,5229.01,5226.92,5227.0,921479,92148784.0,1043],[20240823,5227.0,5227.3,5227.51,5225.32,5225.32,718420,71842984.0,1044],[20240823,5225.32,5225.76,5226.09,5224.62,5224.96,837709,83771536.0,1045],[20240823,5224.96,5224.67,5224.98,5222.67,5222.83,1012802,101281120.0,1046],[20240823,5222.83,5222.79,5222.79,5220.42,5220.81,986874,98688496.0,1047],[20240823,5220.81,5221.06,5224.45,5220.7,5220.89,1421020,142102960.0,1048],[20240823,5220.89,5220.88,5220.88,5219.64,5220.15,693539,69354832.0,1049],[20240823,5220.15,5219.89,5220.52,5218.67,5219.13,602632,60264304.0,1050],[20240823,5219.13,5219.88,5219.88,5217.88,5217.89,690260,69027216.0,1051],[20240823,5217.89,5218.26,5218.26,5215.82,5216.22,894644,89465272.0,1052],[20240823,5216.22,5216.25,5217.56,5215.38,5217.27,804108,80411560.0,1053],[20240823,5217.27,5217.29,5217.77,5216.64,5217.41,582590,58259760.0,1054],[20240823,5217.41,5217.51,5218.29,5216.48,5217.02,512719,51272892.0,1055],[20240823,5217.02,5217.5,5217.5,5216.26,5217.02,821950,82195952.0,1056],[20240823,5217.02,5216.33,5217.99,5214.46,5217.99,1041037,104104880.0,1057],[20240823,5217.99,5219.06,5219.06,5215.22,5215.22,604874,60488324.0,1058],[20240823,5215.22,5214.88,5215.47,5213.99,5214.38,749240,74924976.0,1059],[20240823,5214.38,5215.22,5218.63,5215.22,5217.48,981636,98164400.0,1100],[20240823,5217.48,5217.17,5217.8,5215.82,5216.68,943379,94338880.0,1101],[20240823,5216.68,5216.45,5218.0,5215.35,5215.75,750102,75011288.0,1102],[20240823,5215.75,5215.37,5218.23,5214.96,5218.06,1008911,100892088.0,1103],[20240823,5218.06,5218.32,5218.32,5215.18,5215.81,848754,84876256.0,1104],[20240823,5215.81,5215.49,5215.76,5213.69,5215.75,710045,71005608.0,1105],[20240823,5215.75,5215.35,5216.6,5212.54,5212.97,1058528,105853752.0,1106],[20240823,5212.97,5213.91,5219.4,5213.79,5218.86,984166,98417688.0,1107],[20240823,5218.86,5219.18,5221.96,5218.86,5221.93,769514,76952296.0,1108],[20240823,5221.93,5221.83,5230.86,5221.2,5230.09,1595557,159556720.0,1109],[20240823,5230.09,5230.16,5230.25,5228.73,5229.77,941252,94126240.0,1110],[20240823,5229.77,5229.42,5234.29,5228.52,5234.29,1321391,132140056.0,1111],[20240823,5234.29,5235.32,5235.32,5232.85,5233.54,1224900,122490960.0,1112],[20240823,5233.54,5233.01,5233.01,5231.03,5232.7,983432,98344296.0,1113],[20240823,5232.7,5232.71,5235.21,5232.47,5234.01,860158,86016720.0,1114],[20240823,5234.01,5234.34,5234.34,5231.3,5231.47,723046,72305752.0,1115],[20240823,5231.47,5230.62,5230.62,5226.38,5226.89,932323,93233376.0,1116],[20240823,5226.89,5226.76,5230.99,5226.76,5230.99,815350,81536152.0,1117],[20240823,5230.99,5231.38,5234.76,5231.07,5234.76,964159,96417000.0,1118],[20240823,5234.76,5236.39,5248.76,5236.39,5241.89,3240861,324086944.0,1119],[20240823,5241.89,5242.88,5249.75,5242.88,5249.32,1459452,145946144.0,1120],[20240823,5249.32,5249.34,5253.28,5249.12,5251.29,1779461,177946976.0,1121],[20240823,5251.29,5251.78,5251.78,5246.65,5248.44,1561838,156184896.0,1122],[20240823,5248.44,5247.69,5248.13,5243.52,5243.52,1412404,141241264.0,1123],[20240823,5243.52,5243.99,5244.89,5243.48,5244.84,897047,89705864.0,1124],[20240823,5244.84,5244.96,5249.89,5244.48,5249.57,1012509,101251712.0,1125],[20240823,5249.57,5250.31,5252.46,5249.11,5249.45,1439025,143903568.0,1126],[20240823,5249.45,5248.93,5249.61,5248.43,5248.69,872613,87262216.0,1127],[20240823,5248.69,5248.72,5249.1,5247.76,5247.76,870547,87055528.0,1128],[20240823,5247.76,5247.43,5247.43,5241.95,5241.95,1067100,106710752.0,1129],[20240823,5241.95,5242.17,5244.46,5241.94,5244.46,750962,75097344.0,1130],[20240823,5244.46,5244.75,5246.13,5237.98,5237.98,3292445,329245248.0,1301],[20240823,5237.98,5237.57,5239.3,5235.65,5235.78,780168,78017824.0,1302],[20240823,5235.78,5235.75,5239.53,5235.75,5239.53,743274,74328048.0,1303],[20240823,5239.53,5239.83,5243.03,5239.83,5240.53,1210131,121014200.0,1304],[20240823,5240.53,5240.58,5240.58,5235.41,5236.04,824553,82456328.0,1305],[20240823,5236.04,5236.02,5236.62,5235.22,5235.22,536382,53638968.0,1306],[20240823,5235.22,5235.0,5235.13,5232.99,5232.99,688652,68866192.0,1307],[20240823,5232.99,5232.87,5234.06,5231.71,5234.06,885299,88530840.0,1308],[20240823,5234.06,5234.38,5234.63,5232.74,5232.74,611755,61176356.0,1309],[20240823,5232.74,5232.76,5232.76,5231.52,5231.98,681414,68142464.0,1310],[20240823,5231.98,5231.51,5234.06,5229.59,5233.37,1018449,101845888.0,1311],[20240823,5233.37,5233.39,5233.92,5232.52,5232.52,507113,50712216.0,1312],[20240823,5232.52,5232.8,5233.41,5232.59,5232.92,498309,49832020.0,1313],[20240823,5232.92,5232.89,5232.89,5230.97,5230.97,684111,68412104.0,1314],[20240823,5230.97,5231.09,5231.21,5229.44,5230.0,693232,69324296.0,1315],[20240823,5230.0,5230.07,5230.07,5226.8,5227.49,697651,69766112.0,1316],[20240823,5227.49,5227.84,5229.27,5227.81,5228.95,696333,69634120.0,1317],[20240823,5228.95,5228.9,5230.24,5228.29,5228.29,548005,54801308.0,1318],[20240823,5228.29,5228.31,5229.79,5228.13,5229.27,616615,61662248.0,1319],[20240823,5229.27,5229.12,5229.67,5228.67,5228.83,473398,47341040.0,1320],[20240823,5228.83,5228.6,5229.56,5228.22,5228.51,584707,58471648.0,1321],[20240823,5228.51,5229.04,5229.75,5227.82,5229.75,577819,57782952.0,1322],[20240823,5229.75,5230.56,5230.56,5229.46,5230.08,584542,58455328.0,1323],[20240823,5230.08,5229.78,5229.86,5228.18,5228.79,710642,71065216.0,1324],[20240823,5228.79,5228.36,5228.73,5226.71,5227.19,720998,72100912.0,1325],[20240823,5227.19,5227.18,5228.6,5226.81,5228.29,713102,71311360.0,1326],[20240823,5228.29,5228.26,5228.54,5226.52,5226.55,771569,77157944.0,1327],[20240823,5226.55,5226.06,5226.83,5225.73,5225.85,557096,55710536.0,1328],[20240823,5225.85,5225.42,5226.79,5225.38,5225.81,545825,54583604.0,1329],[20240823,5225.81,5225.48,5225.52,5223.84,5224.25,528990,52899856.0,1330],[20240823,5224.25,5224.06,5224.19,5222.26,5222.39,724887,72489840.0,1331],[20240823,5222.39,5222.55,5229.06,5222.55,5229.06,1214024,121403192.0,1332],[20240823,5229.06,5228.98,5230.34,5228.04,5230.34,759345,75935352.0,1333],[20240823,5230.34,5230.47,5231.38,5230.01,5230.53,614864,61487496.0,1334],[20240823,5230.53,5230.2,5231.71,5230.2,5231.64,677057,67706760.0,1335],[20240823,5231.64,5231.6,5232.77,5230.81,5232.77,693781,69378976.0,1336],[20240823,5232.77,5233.37,5233.81,5231.72,5231.72,638144,63815580.0,1337],[20240823,5231.72,5232.02,5232.41,5231.09,5232.41,665458,66546920.0,1338],[20240823,5232.41,5232.23,5233.37,5231.69,5231.98,631114,63112328.0,1339],[20240823,5231.98,5232.2,5234.97,5231.9,5234.97,714811,71482384.0,1340],[20240823,5234.97,5234.86,5235.56,5233.56,5233.56,667291,66730016.0,1341],[20240823,5233.56,5233.9,5234.45,5230.19,5230.27,835693,83570176.0,1342],[20240823,5230.27,5230.28,5235.27,5230.1,5235.27,729648,72965584.0,1343],[20240823,5235.27,5234.73,5236.32,5234.73,5236.0,541464,54147312.0,1344],[20240823,5236.0,5235.7,5236.08,5233.67,5233.94,569131,56913960.0,1345],[20240823,5233.94,5235.01,5235.01,5233.5,5234.22,555287,55529808.0,1346],[20240823,5234.22,5234.16,5239.32,5234.16,5239.25,988646,98865392.0,1347],[20240823,5239.25,5239.56,5239.85,5236.99,5237.18,766437,76644736.0,1348],[20240823,5237.18,5237.36,5238.14,5236.43,5237.55,566390,56640044.0,1349],[20240823,5237.55,5237.64,5240.12,5237.56,5240.12,866176,86618752.0,1350],[20240823,5240.12,5239.97,5243.19,5239.38,5242.73,1322187,132219448.0,1351],[20240823,5242.73,5242.86,5244.94,5242.86,5244.74,1311246,131125472.0,1352],[20240823,5244.74,5245.28,5246.26,5241.98,5241.98,1142437,114244848.0,1353],[20240823,5241.98,5242.04,5242.04,5236.59,5236.59,968753,96876328.0,1354],[20240823,5236.59,5236.73,5237.3,5236.01,5237.24,726526,72653456.0,1355],[20240823,5237.24,5237.37,5238.1,5234.25,5234.55,852357,85236936.0,1356],[20240823,5234.55,5234.24,5234.62,5233.2,5233.66,584372,58438072.0,1357],[20240823,5233.66,5233.47,5233.53,5231.21,5231.31,640265,64027556.0,1358],[20240823,5231.31,5231.59,5233.23,5231.59,5232.55,496255,49626580.0,1359],[20240823,5232.55,5232.77,5232.77,5231.24,5232.14,591704,59171452.0,1400],[20240823,5232.14,5232.08,5232.82,5231.26,5231.87,609019,60903044.0,1401],[20240823,5231.87,5231.86,5234.16,5231.69,5234.16,717342,71735328.0,1402],[20240823,5234.16,5234.4,5234.4,5230.31,5230.58,918343,91835216.0,1403],[20240823,5230.58,5230.58,5230.58,5227.64,5228.21,1029779,102978976.0,1404],[20240823,5228.21,5227.67,5228.56,5226.69,5228.56,697023,69703192.0,1405],[20240823,5228.56,5228.7,5228.7,5227.52,5227.92,552860,55287056.0,1406],[20240823,5227.92,5227.57,5227.92,5225.88,5225.91,597814,59782560.0,1407],[20240823,5225.91,5226.24,5228.85,5226.24,5227.47,623699,62370976.0,1408],[20240823,5227.47,5227.88,5228.17,5227.0,5227.37,539817,53982632.0,1409],[20240823,5227.37,5227.66,5227.86,5226.51,5226.73,611259,61126592.0,1410],[20240823,5226.73,5226.63,5228.68,5225.73,5228.46,849977,84998576.0,1411],[20240823,5228.46,5228.01,5228.39,5227.06,5227.27,661183,66119552.0,1412],[20240823,5227.27,5227.27,5227.27,5225.94,5226.29,698716,69872376.0,1413],[20240823,5226.29,5226.48,5226.92,5225.29,5226.27,729728,72973976.0,1414],[20240823,5226.27,5226.67,5227.22,5225.64,5227.01,852110,85211856.0,1415],[20240823,5227.01,5227.21,5230.61,5227.21,5229.13,895173,89518552.0,1416],[20240823,5229.13,5229.26,5230.04,5228.83,5228.83,512865,51287532.0,1417],[20240823,5228.83,5229.2,5230.91,5229.2,5229.24,548589,54859768.0,1418],[20240823,5229.24,5228.42,5228.42,5225.65,5226.1,720843,72085136.0,1419],[20240823,5226.1,5226.03,5226.42,5225.56,5225.83,635028,63503784.0,1420],[20240823,5225.83,5225.86,5229.77,5225.71,5228.96,994001,99401200.0,1421],[20240823,5228.96,5228.44,5228.44,5226.96,5227.18,664234,66424520.0,1422],[20240823,5227.18,5227.14,5227.96,5227.08,5227.44,632132,63214500.0,1423],[20240823,5227.44,5227.81,5228.88,5227.25,5227.86,693703,69371216.0,1424],[20240823,5227.86,5227.79,5229.35,5227.79,5229.35,593627,59363564.0,1425],[20240823,5229.35,5228.9,5230.58,5228.9,5229.79,636340,63635092.0,1426],[20240823,5229.79,5229.9,5230.14,5228.75,5229.34,663218,66322796.0,1427],[20240823,5229.34,5230.08,5231.73,5229.15,5231.73,758452,75846312.0,1428],[20240823,5231.73,5231.59,5231.89,5230.26,5231.46,681116,68112424.0,1429],[20240823,5231.46,5231.76,5233.14,5231.23,5232.99,645863,64587312.0,1430],[20240823,5232.99,5232.52,5237.42,5232.52,5235.97,1293216,129322872.0,1431],[20240823,5235.97,5236.17,5236.17,5233.67,5234.39,958877,95888816.0,1432],[20240823,5234.39,5234.43,5236.64,5234.43,5236.64,777203,77721328.0,1433],[20240823,5236.64,5235.98,5238.87,5235.98,5238.72,858101,85811016.0,1434],[20240823,5238.72,5238.45,5238.65,5237.61,5237.85,979687,97969648.0,1435],[20240823,5237.85,5237.98,5237.98,5236.4,5236.62,842486,84249768.0,1436],[20240823,5236.62,5237.02,5237.02,5234.33,5234.82,971530,97153968.0,1437],[20240823,5234.82,5234.64,5235.07,5234.34,5235.04,848827,84883784.0,1438],[20240823,5235.04,5235.23,5238.09,5235.18,5238.09,1062610,106262080.0,1439],[20240823,5238.09,5238.21,5238.21,5235.53,5235.93,880306,88031760.0,1440],[20240823,5235.93,5235.58,5236.67,5235.27,5235.52,952970,95298232.0,1441],[20240823,5235.52,5235.35,5235.69,5234.6,5234.95,1063864,106387536.0,1442],[20240823,5234.95,5234.75,5236.15,5234.75,5235.88,959209,95921952.0,1443],[20240823,5235.88,5235.22,5236.28,5235.07,5235.1,1249328,124933688.0,1444],[20240823,5235.1,5235.53,5237.04,5234.31,5236.95,1143944,114395328.0,1445],[20240823,5236.95,5236.27,5236.68,5235.03,5236.55,1380936,138094704.0,1446],[20240823,5236.55,5236.02,5236.02,5234.96,5235.95,1299838,129984728.0,1447],[20240823,5235.95,5235.88,5237.32,5235.67,5236.93,1245988,124599920.0,1448],[20240823,5236.93,5237.09,5237.14,5236.29,5236.9,1169655,116966504.0,1449],[20240823,5236.9,5236.64,5237.15,5235.88,5236.1,1308068,130807896.0,1450],[20240823,5236.1,5236.38,5236.59,5235.17,5235.45,1530274,153028432.0,1451],[20240823,5235.45,5235.21,5235.57,5234.02,5234.4,1640776,164078512.0,1452],[20240823,5234.4,5234.77,5235.62,5234.35,5235.39,1556063,155607424.0,1453],[20240823,5235.39,5234.73,5235.58,5234.69,5235.19,1617414,161742208.0,1454],[20240823,5235.19,5235.24,5235.42,5234.16,5234.79,1820725,182073376.0,1455],[20240823,5234.79,5235.0,5235.84,5234.39,5235.17,2125278,212528784.0,1456],[20240823,5235.17,5234.56,5235.64,5234.53,5234.94,2130406,213041776.0,1457],[20240823,5234.94,5235.33,5235.33,5235.33,5235.33,59950,5995057.0,1458],[20240823,5235.33,5235.33,5235.33,5235.33,5235.33,0,0.0,1459],[20240823,5235.33,5234.85,5234.85,5234.85,5234.85,3801658,380165824.0,1500],[20240826,5234.85,5238.44,5250.48,5238.44,5249.25,12586845,1258685696.0,931],[20240826,5249.25,5251.5,5256.93,5243.29,5244.99,7105603,710561472.0,932],[20240826,5244.99,5245.06,5245.83,5239.63,5239.63,5720246,572025472.0,933],[20240826,5239.63,5239.24,5243.59,5239.24,5241.14,4777270,477727840.0,934],[20240826,5241.14,5238.57,5240.31,5235.06,5236.23,5781187,578119680.0,935],[20240826,5236.23,5235.18,5235.36,5230.96,5233.3,5395671,539568128.0,936],[20240826,5233.3,5232.94,5234.68,5231.34,5234.68,4468588,446859840.0,937],[20240826,5234.68,5234.9,5237.78,5234.9,5236.56,3744391,374440192.0,938],[20240826,5236.56,5235.65,5242.16,5235.37,5242.16,3350302,335031264.0,939],[20240826,5242.16,5242.27,5244.06,5240.41,5242.7,3670694,367070240.0,940],[20240826,5242.7,5242.33,5244.92,5241.94,5242.22,4219899,421990816.0,941],[20240826,5242.22,5243.25,5246.41,5241.37,5241.37,4210652,421066176.0,942],[20240826,5241.37,5241.19,5245.32,5241.09,5243.96,4095246,409525696.0,943],[20240826,5243.96,5243.86,5248.43,5243.62,5243.62,3494597,349460608.0,944],[20240826,5243.62,5243.36,5243.36,5236.07,5237.16,3416168,341617888.0,945],[20240826,5237.16,5237.33,5240.98,5235.01,5240.98,4021447,402145728.0,946],[20240826,5240.98,5240.97,5245.66,5240.97,5241.2,3453577,345358848.0,947],[20240826,5241.2,5241.33,5245.88,5240.22,5245.88,3130749,313075936.0,948],[20240826,5245.88,5246.29,5247.17,5243.48,5247.17,2575151,257516256.0,949],[20240826,5247.17,5247.38,5255.65,5247.38,5251.49,3503195,350320352.0,950],[20240826,5251.49,5250.68,5253.9,5250.68,5251.78,3045332,304534144.0,951],[20240826,5251.78,5252.17,5252.17,5241.59,5242.33,3062095,306210656.0,952],[20240826,5242.33,5242.64,5242.64,5238.78,5240.99,2811803,281181312.0,953],[20240826,5240.99,5240.59,5242.33,5239.53,5240.65,1857497,185750784.0,954],[20240826,5240.65,5241.48,5244.48,5241.48,5243.1,1863042,186305168.0,955],[20240826,5243.1,5243.13,5243.14,5239.57,5240.15,2131604,213161472.0,956],[20240826,5240.15,5239.75,5241.71,5239.75,5240.53,1807136,180714640.0,957],[20240826,5240.53,5240.66,5241.23,5238.75,5241.23,2843268,284327968.0,958],[20240826,5241.23,5241.65,5246.21,5241.61,5244.34,2380407,238041792.0,959],[20240826,5244.34,5244.77,5244.91,5240.77,5240.79,1907458,190746720.0,1000],[20240826,5240.79,5241.45,5241.45,5233.95,5236.74,2580502,258051312.0,1001],[20240826,5236.74,5235.59,5239.03,5235.03,5235.03,2765845,276585792.0,1002],[20240826,5235.03,5234.48,5239.77,5233.99,5239.26,2744142,274415296.0,1003],[20240826,5239.26,5239.55,5248.69,5239.46,5247.29,2390046,239005456.0,1004],[20240826,5247.29,5247.43,5247.43,5242.7,5243.29,1673877,167388768.0,1005],[20240826,5243.29,5243.01,5244.42,5241.6,5241.83,1552854,155286480.0,1006],[20240826,5241.83,5242.04,5245.01,5242.04,5245.01,1562569,156257856.0,1007],[20240826,5245.01,5245.15,5245.99,5244.08,5244.74,1862033,186204304.0,1008],[20240826,5244.74,5244.36,5244.36,5241.58,5244.18,1971995,197200528.0,1009],[20240826,5244.18,5244.38,5244.38,5240.5,5242.55,1412340,141234928.0,1010],[20240826,5242.55,5241.95,5242.43,5239.29,5239.79,1618426,161843360.0,1011],[20240826,5239.79,5239.43,5240.31,5238.24,5238.52,1802917,180292736.0,1012],[20240826,5238.52,5237.38,5238.06,5234.71,5235.23,1677871,167788208.0,1013],[20240826,5235.23,5234.41,5235.78,5234.11,5235.78,1449506,144951840.0,1014],[20240826,5235.78,5236.01,5236.01,5231.39,5233.0,1790829,179083984.0,1015],[20240826,5233.0,5233.49,5233.49,5228.96,5229.31,1543965,154397456.0,1016],[20240826,5229.31,5229.33,5229.33,5227.02,5227.37,1679888,167989792.0,1017],[20240826,5227.37,5227.49,5229.88,5227.49,5228.94,1993473,199348304.0,1018],[20240826,5228.94,5228.49,5228.7,5225.9,5226.14,1328802,132881208.0,1019],[20240826,5226.14,5226.44,5226.44,5224.27,5224.88,1369924,136993328.0,1020],[20240826,5224.88,5225.16,5225.23,5223.49,5223.49,1459609,145961856.0,1021],[20240826,5223.49,5223.7,5225.52,5222.89,5225.25,1045319,104532832.0,1022],[20240826,5225.25,5224.94,5227.69,5224.94,5227.13,1004100,100411016.0,1023],[20240826,5227.13,5227.42,5227.42,5224.54,5225.32,1020014,102002440.0,1024],[20240826,5225.32,5225.51,5228.26,5225.51,5228.01,1030451,103046128.0,1025],[20240826,5228.01,5227.97,5230.13,5227.97,5229.63,1119033,111904400.0,1026],[20240826,5229.63,5230.3,5231.15,5229.71,5231.15,914462,91447240.0,1027],[20240826,5231.15,5230.53,5231.35,5229.41,5230.69,923557,92356576.0,1028],[20240826,5230.69,5230.29,5230.48,5228.45,5229.03,946362,94637144.0,1029],[20240826,5229.03,5228.53,5228.53,5225.19,5225.19,1075319,107532728.0,1030],[20240826,5225.19,5224.77,5227.79,5224.77,5227.72,1150796,115080544.0,1031],[20240826,5227.72,5227.79,5231.48,5227.79,5231.4,1035604,103561208.0,1032],[20240826,5231.4,5231.36,5231.36,5228.67,5228.7,1078039,107804704.0,1033],[20240826,5228.7,5228.66,5228.79,5227.86,5228.24,778291,77830120.0,1034],[20240826,5228.24,5227.97,5228.28,5225.87,5225.97,1018878,101888680.0,1035],[20240826,5225.97,5225.85,5225.92,5223.89,5224.2,1074686,107469416.0,1036],[20240826,5224.2,5224.04,5225.76,5224.04,5225.33,743888,74389840.0,1037],[20240826,5225.33,5224.66,5227.22,5224.56,5227.14,1011090,101110104.0,1038],[20240826,5227.14,5226.8,5230.19,5226.8,5230.19,1137552,113756144.0,1039],[20240826,5230.19,5230.07,5232.48,5230.07,5232.48,1186727,118673616.0,1040],[20240826,5232.48,5232.28,5233.13,5230.51,5233.13,1535900,153591056.0,1041],[20240826,5233.13,5233.9,5236.59,5233.86,5235.97,1299044,129905616.0,1042],[20240826,5235.97,5236.04,5237.0,5235.58,5237.0,1403633,140364448.0,1043],[20240826,5237.0,5236.71,5237.46,5236.12,5237.44,1256721,125673112.0,1044],[20240826,5237.44,5237.8,5239.61,5237.51,5239.61,1164546,116455624.0,1045],[20240826,5239.61,5239.55,5239.83,5235.49,5236.11,1577896,157790448.0,1046],[20240826,5236.11,5236.13,5237.91,5236.13,5237.91,1047584,104759520.0,1047],[20240826,5237.91,5238.07,5239.98,5238.06,5239.98,777379,77738784.0,1048],[20240826,5239.98,5240.15,5240.31,5238.1,5238.42,918958,91896688.0,1049],[20240826,5238.42,5238.01,5238.74,5237.8,5238.23,999939,99994760.0,1050],[20240826,5238.23,5238.7,5239.04,5237.59,5237.98,803447,80345672.0,1051],[20240826,5237.98,5238.02,5241.79,5238.02,5241.79,1056100,105610944.0,1052],[20240826,5241.79,5242.0,5243.31,5241.71,5243.23,977114,97712384.0,1053],[20240826,5243.23,5243.28,5243.28,5242.02,5242.58,711349,71135792.0,1054],[20240826,5242.58,5242.36,5243.84,5242.36,5242.69,953629,95363984.0,1055],[20240826,5242.69,5242.9,5243.48,5241.73,5242.35,825213,82522448.0,1056],[20240826,5242.35,5241.97,5241.97,5237.98,5238.75,1061215,106122416.0,1057],[20240826,5238.75,5238.52,5239.5,5238.37,5238.37,721062,72107160.0,1058],[20240826,5238.37,5237.93,5238.25,5236.57,5238.21,917854,91786544.0,1059],[20240826,5238.21,5238.37,5238.87,5237.25,5237.35,793059,79306776.0,1100],[20240826,5237.35,5237.49,5237.49,5234.44,5234.64,1244593,124460224.0,1101],[20240826,5234.64,5234.46,5235.3,5234.46,5235.0,897310,89732064.0,1102],[20240826,5235.0,5234.91,5236.09,5234.75,5236.09,807440,80745072.0,1103],[20240826,5236.09,5236.34,5237.68,5236.34,5237.45,781983,78199312.0,1104],[20240826,5237.45,5237.29,5237.57,5235.55,5235.73,734819,73482856.0,1105],[20240826,5235.73,5235.63,5236.85,5235.52,5236.14,734580,73458880.0,1106],[20240826,5236.14,5236.43,5238.32,5236.43,5238.2,1015946,101595704.0,1107],[20240826,5238.2,5238.31,5239.36,5238.15,5239.04,785726,78573496.0,1108],[20240826,5239.04,5239.11,5239.95,5238.21,5239.95,1210338,121034864.0,1109],[20240826,5239.95,5240.32,5240.87,5239.03,5239.35,1056086,105609560.0,1110],[20240826,5239.35,5238.77,5242.02,5238.63,5241.97,922685,92269440.0,1111],[20240826,5241.97,5242.2,5242.71,5241.36,5242.71,892171,89218160.0,1112],[20240826,5242.71,5242.7,5243.0,5241.26,5241.26,800852,80085936.0,1113],[20240826,5241.26,5241.54,5241.54,5239.58,5239.77,812414,81242456.0,1114],[20240826,5239.77,5240.06,5241.66,5240.06,5241.43,683576,68358688.0,1115],[20240826,5241.43,5241.66,5254.43,5241.66,5254.37,2111634,211164368.0,1116],[20240826,5254.37,5254.2,5256.61,5251.08,5256.4,1846857,184686688.0,1117],[20240826,5256.4,5256.17,5256.17,5252.82,5253.4,1197773,119778088.0,1118],[20240826,5253.4,5253.01,5257.35,5253.01,5257.35,1208043,120805376.0,1119],[20240826,5257.35,5257.06,5257.33,5253.86,5255.06,1084905,108491680.0,1120],[20240826,5255.06,5254.57,5254.57,5249.76,5250.03,1035793,103580264.0,1121],[20240826,5250.03,5249.65,5252.37,5249.37,5252.27,1066042,106605392.0,1122],[20240826,5252.27,5252.04,5252.42,5249.95,5251.25,920044,92005336.0,1123],[20240826,5251.25,5251.36,5252.67,5250.12,5250.12,919350,91935952.0,1124],[20240826,5250.12,5250.04,5251.13,5248.56,5250.27,666381,66639080.0,1125],[20240826,5250.27,5250.52,5253.87,5249.68,5253.54,704427,70443632.0,1126],[20240826,5253.54,5252.9,5253.05,5249.98,5252.34,708397,70840440.0,1127],[20240826,5252.34,5251.23,5253.72,5251.23,5253.72,638685,63869308.0,1128],[20240826,5253.72,5252.81,5254.84,5252.67,5253.9,710485,71049584.0,1129],[20240826,5253.9,5253.59,5256.6,5253.59,5255.24,832805,83281584.0,1130],[20240826,5255.24,5256.39,5256.39,5250.04,5251.34,2774397,277440736.0,1301],[20240826,5251.34,5251.75,5251.95,5249.33,5249.48,711787,71179584.0,1302],[20240826,5249.48,5249.58,5252.75,5249.41,5249.41,959963,95997184.0,1303],[20240826,5249.41,5249.19,5249.73,5247.65,5249.27,842497,84250688.0,1304],[20240826,5249.27,5249.39,5249.39,5246.0,5246.0,777859,77786776.0,1305],[20240826,5246.0,5245.7,5249.05,5245.0,5245.2,1027146,102715640.0,1306],[20240826,5245.2,5244.35,5244.39,5242.48,5242.95,820587,82059664.0,1307],[20240826,5242.95,5242.61,5245.81,5242.04,5245.81,694726,69473552.0,1308],[20240826,5245.81,5245.43,5245.62,5243.25,5243.68,651247,65125660.0,1309],[20240826,5243.68,5243.5,5245.91,5243.5,5244.92,968187,96819568.0,1310],[20240826,5244.92,5244.67,5245.16,5244.34,5244.57,893056,89306624.0,1311],[20240826,5244.57,5244.42,5246.18,5244.06,5244.23,817256,81726640.0,1312],[20240826,5244.23,5243.33,5243.33,5241.51,5241.79,839237,83924832.0,1313],[20240826,5241.79,5241.81,5243.44,5240.26,5240.31,809912,80991944.0,1314],[20240826,5240.31,5239.67,5239.67,5237.8,5239.64,748798,74880688.0,1315],[20240826,5239.64,5238.68,5240.09,5238.14,5239.48,855966,85597576.0,1316],[20240826,5239.48,5238.76,5238.76,5237.26,5238.76,845402,84541192.0,1317],[20240826,5238.76,5237.91,5242.01,5237.91,5239.82,738863,73887096.0,1318],[20240826,5239.82,5239.81,5239.9,5237.42,5237.42,632963,63297252.0,1319],[20240826,5237.42,5237.14,5237.14,5235.03,5235.87,1239515,123952296.0,1320],[20240826,5235.87,5235.71,5235.96,5234.55,5235.23,742874,74288400.0,1321],[20240826,5235.23,5235.58,5236.79,5234.92,5236.45,805793,80580184.0,1322],[20240826,5236.45,5235.99,5236.16,5234.32,5235.12,662744,66275320.0,1323],[20240826,5235.12,5234.62,5234.62,5233.21,5233.99,871533,87154280.0,1324],[20240826,5233.99,5233.86,5234.9,5233.1,5233.42,670234,67024360.0,1325],[20240826,5233.42,5233.49,5233.95,5232.37,5233.81,1040903,104091224.0,1326],[20240826,5233.81,5234.03,5234.03,5231.46,5232.26,1314766,131477712.0,1327],[20240826,5232.26,5232.06,5232.79,5231.28,5231.57,1036797,103680808.0,1328],[20240826,5231.57,5231.93,5232.04,5230.96,5232.0,923387,92339680.0,1329],[20240826,5232.0,5232.18,5234.45,5231.56,5234.29,1086866,108687392.0,1330],[20240826,5234.29,5233.37,5233.37,5231.18,5231.24,811275,81128408.0,1331],[20240826,5231.24,5231.58,5231.58,5227.53,5227.53,1461340,146135072.0,1332],[20240826,5227.53,5227.36,5227.73,5225.55,5225.88,1079660,107966880.0,1333],[20240826,5225.88,5227.31,5228.17,5226.46,5226.46,866154,86616592.0,1334],[20240826,5226.46,5226.45,5226.45,5223.46,5223.47,1105773,110578352.0,1335],[20240826,5223.47,5222.92,5225.48,5222.13,5224.8,1054919,105493040.0,1336],[20240826,5224.8,5224.92,5224.92,5223.15,5223.71,798892,79890336.0,1337],[20240826,5223.71,5223.85,5224.22,5222.7,5223.64,685327,68533736.0,1338],[20240826,5223.64,5223.7,5225.24,5222.81,5222.9,708500,70850928.0,1339],[20240826,5222.9,5222.38,5222.38,5218.9,5219.69,1562235,156224496.0,1340],[20240826,5219.69,5219.46,5222.57,5219.46,5221.46,994875,99488544.0,1341],[20240826,5221.46,5221.38,5222.07,5220.94,5221.74,798404,79841208.0,1342],[20240826,5221.74,5221.37,5222.45,5220.84,5220.98,760410,76041992.0,1343],[20240826,5220.98,5220.42,5221.34,5220.05,5220.12,801395,80140512.0,1344],[20240826,5220.12,5219.77,5220.14,5218.6,5220.14,766113,76612256.0,1345],[20240826,5220.14,5220.05,5220.68,5218.92,5219.04,936015,93602248.0,1346],[20240826,5219.04,5218.92,5219.01,5217.43,5218.75,1044205,104421536.0,1347],[20240826,5218.75,5218.57,5225.41,5218.44,5225.08,1255647,125565648.0,1348],[20240826,5225.08,5225.1,5225.1,5220.51,5220.74,741998,74200840.0,1349],[20240826,5220.74,5220.62,5220.75,5219.87,5220.6,622500,62251120.0,1350],[20240826,5220.6,5220.67,5220.67,5218.82,5220.22,743729,74373840.0,1351],[20240826,5220.22,5219.74,5219.74,5217.53,5219.32,758302,75831168.0,1352],[20240826,5219.32,5219.16,5219.37,5216.81,5217.61,926808,92681728.0,1353],[20240826,5217.61,5217.21,5217.99,5216.29,5216.99,933060,93306848.0,1354],[20240826,5216.99,5216.81,5219.43,5216.09,5218.91,892901,89291048.0,1355],[20240826,5218.91,5219.23,5219.23,5217.49,5217.63,612418,61242628.0,1356],[20240826,5217.63,5217.62,5218.87,5216.59,5218.54,849544,84955352.0,1357],[20240826,5218.54,5218.44,5218.44,5216.45,5217.5,577759,57776832.0,1358],[20240826,5217.5,5217.21,5218.12,5216.65,5217.8,642641,64265216.0,1359],[20240826,5217.8,5217.21,5217.21,5216.23,5216.97,744764,74477480.0,1400],[20240826,5216.97,5217.03,5220.2,5216.38,5220.2,776927,77693736.0,1401],[20240826,5220.2,5219.9,5220.34,5219.18,5219.18,673526,67353616.0,1402],[20240826,5219.18,5219.42,5220.65,5218.98,5220.24,783504,78351384.0,1403],[20240826,5220.24,5220.63,5220.63,5218.96,5219.19,700742,70075216.0,1404],[20240826,5219.19,5219.45,5219.95,5218.71,5219.95,842398,84240688.0,1405],[20240826,5219.95,5219.66,5222.7,5219.66,5222.2,755288,75529608.0,1406],[20240826,5222.2,5222.21,5222.21,5218.69,5219.14,841142,84115016.0,1407],[20240826,5219.14,5219.6,5219.8,5218.4,5218.4,627841,62784960.0,1408],[20240826,5218.4,5218.86,5218.86,5216.87,5218.37,1152649,115265976.0,1409],[20240826,5218.37,5219.22,5230.14,5219.22,5229.68,1705913,170592208.0,1410],[20240826,5229.68,5230.39,5231.54,5228.27,5231.45,824887,82489744.0,1411],[20240826,5231.45,5231.86,5231.86,5228.91,5229.57,706262,70627064.0,1412],[20240826,5229.57,5230.34,5231.4,5228.55,5228.91,704922,70493360.0,1413],[20240826,5228.91,5228.93,5231.89,5227.94,5231.89,777162,77716944.0,1414],[20240826,5231.89,5231.42,5231.42,5225.63,5227.99,960721,96073128.0,1415],[20240826,5227.99,5227.04,5227.04,5223.28,5223.58,677753,67776240.0,1416],[20240826,5223.58,5223.77,5223.94,5222.2,5222.2,686077,68608584.0,1417],[20240826,5222.2,5222.1,5222.1,5219.16,5219.93,869067,86907504.0,1418],[20240826,5219.93,5219.85,5221.29,5219.4,5221.12,633055,63306432.0,1419],[20240826,5221.12,5221.32,5221.99,5220.96,5221.86,616634,61664344.0,1420],[20240826,5221.86,5221.72,5221.96,5219.75,5221.96,748246,74825344.0,1421],[20240826,5221.96,5221.57,5221.57,5220.19,5220.19,442408,44241796.0,1422],[20240826,5220.19,5219.94,5228.88,5219.93,5228.88,1218966,121897616.0,1423],[20240826,5228.88,5228.47,5228.85,5226.41,5226.79,633827,63383860.0,1424],[20240826,5226.79,5226.51,5229.27,5226.51,5228.41,642491,64250188.0,1425],[20240826,5228.41,5228.5,5229.42,5226.96,5228.79,672067,67207752.0,1426],[20240826,5228.79,5229.38,5230.29,5227.71,5228.89,765224,76523344.0,1427],[20240826,5228.89,5229.13,5230.73,5228.1,5229.96,810358,81036704.0,1428],[20240826,5229.96,5230.16,5232.44,5229.7,5232.25,845455,84546416.0,1429],[20240826,5232.25,5232.36,5232.54,5230.05,5230.17,1004182,100419064.0,1430],[20240826,5230.17,5229.44,5230.72,5229.23,5230.66,715315,71532504.0,1431],[20240826,5230.66,5230.88,5230.96,5228.39,5229.45,752856,75286384.0,1432],[20240826,5229.45,5229.29,5231.19,5228.02,5230.83,823656,82366600.0,1433],[20240826,5230.83,5231.24,5236.07,5229.84,5236.07,1129120,112913216.0,1434],[20240826,5236.07,5236.21,5236.21,5232.87,5235.62,790075,79008280.0,1435],[20240826,5235.62,5236.17,5236.96,5234.65,5236.96,795638,79564784.0,1436],[20240826,5236.96,5237.26,5238.44,5236.77,5238.44,799834,79984432.0,1437],[20240826,5238.44,5238.84,5240.36,5238.17,5239.69,1022005,102201648.0,1438],[20240826,5239.69,5240.25,5240.25,5236.12,5237.16,998686,99869440.0,1439],[20240826,5237.16,5236.16,5238.41,5236.02,5236.02,897797,89780832.0,1440],[20240826,5236.02,5235.54,5235.56,5233.04,5233.59,1141083,114109472.0,1441],[20240826,5233.59,5233.75,5236.0,5232.76,5234.77,980227,98023648.0,1442],[20240826,5234.77,5235.39,5235.76,5233.36,5235.21,881032,88104064.0,1443],[20240826,5235.21,5235.37,5235.37,5233.98,5234.33,695642,69565216.0,1444],[20240826,5234.33,5234.18,5235.1,5233.45,5234.51,932604,93261384.0,1445],[20240826,5234.51,5234.05,5235.85,5233.42,5234.88,1016800,101681144.0,1446],[20240826,5234.88,5234.63,5235.48,5233.5,5235.19,907456,90746512.0,1447],[20240826,5235.19,5234.94,5235.61,5233.74,5235.08,985808,98581760.0,1448],[20240826,5235.08,5235.0,5235.06,5233.47,5234.8,985856,98586472.0,1449],[20240826,5234.8,5234.57,5237.16,5233.98,5236.48,1240643,124065384.0,1450],[20240826,5236.48,5236.53,5236.94,5234.69,5236.87,1413627,141363664.0,1451],[20240826,5236.87,5236.45,5237.96,5235.05,5237.13,1468496,146850432.0,1452],[20240826,5237.13,5237.61,5238.3,5236.76,5237.89,1372166,137217472.0,1453],[20240826,5237.89,5237.79,5239.15,5237.33,5239.15,1589637,158964608.0,1454],[20240826,5239.15,5238.32,5239.53,5237.92,5239.31,1624455,162446624.0,1455],[20240826,5239.31,5238.85,5239.52,5237.75,5238.35,1881600,188161040.0,1456],[20240826,5238.35,5237.95,5239.4,5237.79,5238.79,1866865,186687712.0,1457],[20240826,5238.79,5238.88,5238.88,5238.88,5238.88,63875,6387519.5,1458],[20240826,5238.88,5238.88,5238.88,5238.88,5238.88,0,0.0,1459],[20240826,5238.88,5239.6,5239.6,5239.6,5239.6,3168941,316894144.0,1500],[20240827,5239.6,5219.17,5227.53,5212.84,5219.63,10948015,1094802688.0,931],[20240827,5219.63,5219.7,5222.11,5217.68,5218.5,4948588,494859648.0,932],[20240827,5218.5,5218.38,5219.09,5216.0,5217.29,4225867,422587552.0,933],[20240827,5217.29,5216.87,5217.31,5213.85,5213.85,3513279,351328832.0,934],[20240827,5213.85,5213.55,5215.11,5210.62,5214.62,3748927,374893312.0,935],[20240827,5214.62,5214.02,5214.02,5205.89,5205.89,3982038,398204832.0,936],[20240827,5205.89,5205.87,5208.35,5205.01,5206.56,3824766,382477568.0,937],[20240827,5206.56,5206.64,5211.89,5206.22,5209.36,3755547,375555680.0,938],[20240827,5209.36,5208.1,5211.66,5208.1,5209.56,2949196,294920416.0,939],[20240827,5209.56,5209.06,5212.23,5207.82,5211.63,3217702,321771328.0,940],[20240827,5211.63,5212.2,5213.08,5207.17,5208.35,3179911,317992160.0,941],[20240827,5208.35,5207.81,5208.04,5206.14,5207.41,2224739,222474784.0,942],[20240827,5207.41,5207.0,5207.0,5203.85,5204.12,2181649,218165776.0,943],[20240827,5204.12,5203.51,5205.88,5203.05,5203.61,2323735,232374544.0,944],[20240827,5203.61,5203.18,5206.08,5202.43,5204.05,2682277,268228592.0,945],[20240827,5204.05,5203.55,5203.63,5199.25,5199.25,2535039,253504784.0,946],[20240827,5199.25,5200.3,5206.17,5200.3,5204.89,2466773,246678336.0,947],[20240827,5204.89,5205.07,5210.37,5205.07,5208.86,2215418,221542720.0,948],[20240827,5208.86,5208.72,5212.09,5207.32,5207.32,2179719,217972928.0,949],[20240827,5207.32,5207.2,5208.62,5206.5,5208.13,2112629,211263920.0,950],[20240827,5208.13,5207.58,5207.58,5201.31,5204.6,3185599,318560864.0,951],[20240827,5204.6,5205.16,5207.63,5204.77,5207.49,2098450,209846016.0,952],[20240827,5207.49,5207.77,5209.05,5202.17,5202.17,2736569,273657632.0,953],[20240827,5202.17,5202.42,5205.99,5202.42,5205.9,1951369,195137632.0,954],[20240827,5205.9,5206.02,5207.37,5204.52,5205.65,2115993,211600224.0,955],[20240827,5205.65,5205.4,5205.4,5201.51,5201.51,2110652,211066240.0,956],[20240827,5201.51,5200.96,5204.59,5200.83,5204.36,1994907,199491568.0,957],[20240827,5204.36,5204.91,5210.88,5204.87,5210.88,1792946,179295712.0,958],[20240827,5210.88,5210.85,5211.1,5207.54,5208.09,1858773,185878160.0,959],[20240827,5208.09,5207.33,5208.56,5205.82,5205.82,2393688,239369744.0,1000],[20240827,5205.82,5204.2,5204.2,5196.89,5196.89,3267550,326756000.0,1001],[20240827,5196.89,5196.75,5198.86,5194.54,5198.32,2615578,261558944.0,1002],[20240827,5198.32,5198.48,5198.48,5195.19,5195.19,1918486,191849552.0,1003],[20240827,5195.19,5195.02,5197.83,5194.78,5196.45,2827105,282711616.0,1004],[20240827,5196.45,5195.69,5195.69,5192.71,5193.5,1981333,198134192.0,1005],[20240827,5193.5,5192.76,5194.62,5191.74,5191.74,2223615,222362400.0,1006],[20240827,5191.74,5191.84,5192.29,5190.15,5192.24,2131083,213109184.0,1007],[20240827,5192.24,5191.05,5192.12,5190.34,5191.88,1482310,148232048.0,1008],[20240827,5191.88,5191.0,5196.7,5191.0,5195.82,1893683,189369168.0,1009],[20240827,5195.82,5195.58,5197.74,5192.89,5197.7,2069806,206981568.0,1010],[20240827,5197.7,5198.14,5200.68,5198.14,5200.17,1717339,171734720.0,1011],[20240827,5200.17,5200.33,5203.6,5200.15,5201.13,2159363,215937184.0,1012],[20240827,5201.13,5200.77,5201.03,5195.85,5196.69,1521478,152148912.0,1013],[20240827,5196.69,5197.06,5197.09,5193.11,5193.29,1341793,134180392.0,1014],[20240827,5193.29,5192.92,5192.94,5190.64,5190.64,1371059,137107056.0,1015],[20240827,5190.64,5190.45,5190.45,5188.37,5190.18,1682292,168230320.0,1016],[20240827,5190.18,5190.16,5192.13,5190.02,5191.95,1295881,129588928.0,1017],[20240827,5191.95,5192.33,5192.33,5190.66,5191.15,951171,95118208.0,1018],[20240827,5191.15,5191.04,5194.62,5191.04,5194.07,1314065,131407384.0,1019],[20240827,5194.07,5194.64,5196.86,5193.48,5196.86,1114893,111490096.0,1020],[20240827,5196.86,5196.49,5196.49,5193.62,5196.26,1324800,132481120.0,1021],[20240827,5196.26,5197.57,5199.39,5196.29,5196.29,1451641,145165040.0,1022],[20240827,5196.29,5196.23,5197.58,5196.23,5196.77,813921,81392920.0,1023],[20240827,5196.77,5196.44,5196.75,5193.58,5194.75,1203975,120398328.0,1024],[20240827,5194.75,5194.2,5198.56,5193.48,5196.94,1450871,145088032.0,1025],[20240827,5196.94,5196.02,5196.5,5194.46,5195.39,1038688,103869528.0,1026],[20240827,5195.39,5195.28,5195.77,5193.99,5195.77,1041167,104117616.0,1027],[20240827,5195.77,5195.5,5199.76,5195.43,5199.11,1105880,110588832.0,1028],[20240827,5199.11,5199.29,5199.68,5195.3,5195.3,1106258,110626848.0,1029],[20240827,5195.3,5195.64,5196.65,5194.89,5196.65,807778,80778848.0,1030],[20240827,5196.65,5196.69,5196.69,5194.06,5194.74,842853,84286320.0,1031],[20240827,5194.74,5194.52,5196.2,5194.34,5195.16,844413,84442320.0,1032],[20240827,5195.16,5194.86,5198.05,5194.07,5198.05,2684655,268466560.0,1033],[20240827,5198.05,5198.26,5201.21,5198.26,5198.98,1249275,124928592.0,1034],[20240827,5198.98,5198.87,5198.87,5196.33,5196.33,911345,91135520.0,1035],[20240827,5196.33,5195.85,5197.46,5195.3,5195.86,1265705,126571464.0,1036],[20240827,5195.86,5195.75,5196.35,5195.38,5196.27,1073665,107367680.0,1037],[20240827,5196.27,5196.14,5201.2,5196.14,5201.2,1345300,134531072.0,1038],[20240827,5201.2,5200.93,5200.93,5198.58,5199.0,970164,97017472.0,1039],[20240827,5199.0,5198.72,5200.22,5198.72,5199.37,1083800,108380960.0,1040],[20240827,5199.37,5199.61,5201.15,5198.63,5198.63,796916,79692728.0,1041],[20240827,5198.63,5198.87,5198.87,5196.02,5196.52,962954,96296416.0,1042],[20240827,5196.52,5196.18,5196.97,5195.87,5196.2,856511,85652032.0,1043],[20240827,5196.2,5195.65,5195.65,5193.29,5194.04,1011337,101134856.0,1044],[20240827,5194.04,5194.11,5194.25,5193.44,5194.23,702742,70275296.0,1045],[20240827,5194.23,5193.65,5195.19,5193.48,5195.16,846250,84626232.0,1046],[20240827,5195.16,5196.72,5202.1,5196.72,5202.1,1937864,193787296.0,1047],[20240827,5202.1,5202.08,5205.59,5200.23,5200.23,1719907,171991648.0,1048],[20240827,5200.23,5200.19,5201.03,5199.3,5200.52,1039351,103936136.0,1049],[20240827,5200.52,5200.75,5200.75,5198.94,5199.63,852426,85243520.0,1050],[20240827,5199.63,5199.89,5206.91,5199.16,5206.91,1969007,196901888.0,1051],[20240827,5206.91,5207.3,5207.3,5203.14,5204.68,1685529,168553952.0,1052],[20240827,5204.68,5204.92,5205.75,5204.16,5204.94,1359478,135948640.0,1053],[20240827,5204.94,5205.01,5206.25,5204.12,5204.35,1463371,146337920.0,1054],[20240827,5204.35,5203.54,5203.54,5201.9,5202.81,1189108,118911888.0,1055],[20240827,5202.81,5203.22,5203.22,5201.11,5201.74,1008324,100833600.0,1056],[20240827,5201.74,5201.62,5202.08,5200.29,5200.29,965986,96599600.0,1057],[20240827,5200.29,5199.61,5202.46,5199.61,5201.87,1238188,123819488.0,1058],[20240827,5201.87,5202.11,5202.11,5197.49,5198.12,1053428,105343936.0,1059],[20240827,5198.12,5198.85,5201.7,5198.85,5201.58,1236693,123670448.0,1100],[20240827,5201.58,5201.67,5201.67,5199.18,5199.18,1151573,115158368.0,1101],[20240827,5199.18,5199.42,5201.52,5199.05,5200.17,1502619,150262944.0,1102],[20240827,5200.17,5200.28,5201.24,5199.31,5199.95,1332336,133234664.0,1103],[20240827,5199.95,5199.97,5200.18,5198.39,5200.18,1106898,110690928.0,1104],[20240827,5200.18,5201.42,5201.42,5198.96,5199.01,929064,92907152.0,1105],[20240827,5199.01,5198.51,5199.37,5197.98,5197.98,817586,81759752.0,1106],[20240827,5197.98,5198.09,5198.13,5196.44,5196.61,1131543,113155096.0,1107],[20240827,5196.61,5197.29,5198.28,5196.3,5196.74,850798,85080648.0,1108],[20240827,5196.74,5197.17,5199.2,5195.53,5199.2,1086274,108628264.0,1109],[20240827,5199.2,5199.03,5199.29,5196.33,5196.81,805478,80549000.0,1110],[20240827,5196.81,5196.63,5196.63,5194.02,5194.02,917637,91764640.0,1111],[20240827,5194.02,5194.37,5196.36,5193.9,5193.9,1170868,117087808.0,1112],[20240827,5193.9,5194.04,5194.14,5192.58,5192.58,1022615,102262728.0,1113],[20240827,5192.58,5192.58,5193.44,5191.33,5191.59,940628,94063768.0,1114],[20240827,5191.59,5191.69,5194.07,5191.69,5193.12,805766,80577560.0,1115],[20240827,5193.12,5193.48,5193.48,5191.97,5192.45,747980,74798904.0,1116],[20240827,5192.45,5192.71,5198.03,5192.71,5198.03,1254187,125419832.0,1117],[20240827,5198.03,5198.61,5200.6,5198.58,5200.14,873245,87325736.0,1118],[20240827,5200.14,5200.14,5200.23,5198.87,5199.87,741737,74174600.0,1119],[20240827,5199.87,5201.17,5203.83,5200.73,5203.83,1070552,107055960.0,1120],[20240827,5203.83,5204.17,5208.24,5204.17,5206.57,1346553,134656480.0,1121],[20240827,5206.57,5207.42,5212.19,5207.42,5207.87,1354687,135469744.0,1122],[20240827,5207.87,5207.77,5207.77,5204.42,5204.42,811087,81109664.0,1123],[20240827,5204.42,5204.58,5207.67,5204.58,5207.61,660824,66083356.0,1124],[20240827,5207.61,5207.15,5210.17,5207.15,5208.52,833904,83391328.0,1125],[20240827,5208.52,5208.39,5211.58,5207.8,5211.58,1063529,106353704.0,1126],[20240827,5211.58,5211.09,5211.54,5207.55,5207.55,888567,88857632.0,1127],[20240827,5207.55,5207.59,5209.23,5205.33,5205.39,1101295,110130736.0,1128],[20240827,5205.39,5205.14,5207.77,5204.96,5205.66,684922,68493256.0,1129],[20240827,5205.66,5205.47,5206.07,5203.32,5203.32,723372,72338288.0,1130],[20240827,5203.32,5204.52,5204.52,5198.74,5198.76,2547316,254732432.0,1301],[20240827,5198.76,5198.84,5199.16,5195.01,5197.08,1270570,127058112.0,1302],[20240827,5197.08,5195.25,5195.55,5193.02,5194.47,891739,89174912.0,1303],[20240827,5194.47,5195.01,5195.01,5191.36,5192.11,1062331,106233928.0,1304],[20240827,5192.11,5192.04,5196.12,5191.46,5193.58,902083,90208848.0,1305],[20240827,5193.58,5194.0,5194.0,5193.05,5193.8,719583,71959280.0,1306],[20240827,5193.8,5193.57,5193.57,5191.95,5192.4,810529,81053848.0,1307],[20240827,5192.4,5193.28,5195.86,5192.08,5195.86,1008605,100861448.0,1308],[20240827,5195.86,5195.24,5195.24,5193.57,5194.16,803471,80348136.0,1309],[20240827,5194.16,5194.24,5195.9,5193.38,5195.9,834422,83443376.0,1310],[20240827,5195.9,5195.59,5196.7,5194.72,5196.44,798120,79812832.0,1311],[20240827,5196.44,5196.55,5197.85,5196.4,5196.45,669811,66981928.0,1312],[20240827,5196.45,5196.47,5196.7,5195.55,5195.9,624056,62406448.0,1313],[20240827,5195.9,5196.4,5197.73,5195.92,5197.14,720006,72001552.0,1314],[20240827,5197.14,5196.89,5197.15,5194.92,5195.5,939289,93929784.0,1315],[20240827,5195.5,5195.22,5195.69,5194.73,5195.04,756419,75643128.0,1316],[20240827,5195.04,5195.03,5197.65,5193.85,5197.38,840408,84041760.0,1317],[20240827,5197.38,5197.21,5197.32,5195.48,5195.48,553611,55361968.0,1318],[20240827,5195.48,5195.4,5195.77,5193.32,5195.77,740339,74035000.0,1319],[20240827,5195.77,5195.31,5198.14,5195.31,5196.47,727264,72727328.0,1320],[20240827,5196.47,5196.53,5198.72,5196.17,5197.79,736214,73622464.0,1321],[20240827,5197.79,5197.75,5197.75,5195.67,5196.11,832599,83260888.0,1322],[20240827,5196.11,5196.08,5199.24,5195.71,5197.73,800780,80079248.0,1323],[20240827,5197.73,5197.49,5197.52,5195.08,5195.47,616801,61680976.0,1324],[20240827,5195.47,5195.27,5195.43,5193.98,5193.98,714202,71421088.0,1325],[20240827,5193.98,5193.99,5194.09,5192.4,5192.66,726928,72693616.0,1326],[20240827,5192.66,5192.8,5193.56,5192.2,5192.72,611100,61110964.0,1327],[20240827,5192.72,5192.51,5192.53,5191.28,5191.28,613415,61342364.0,1328],[20240827,5191.28,5191.07,5191.31,5189.65,5190.39,800949,80095776.0,1329],[20240827,5190.39,5190.53,5191.54,5190.23,5191.22,685525,68553672.0,1330],[20240827,5191.22,5190.69,5190.69,5189.1,5190.49,1000812,100082312.0,1331],[20240827,5190.49,5190.42,5190.87,5189.62,5190.87,683131,68314176.0,1332],[20240827,5190.87,5190.42,5191.45,5190.08,5191.32,730651,73066064.0,1333],[20240827,5191.32,5191.36,5192.16,5191.34,5192.16,600981,60099116.0,1334],[20240827,5192.16,5192.16,5192.59,5191.24,5192.2,510690,51070056.0,1335],[20240827,5192.2,5191.97,5192.24,5191.66,5191.89,691274,69128408.0,1336],[20240827,5191.89,5191.8,5191.98,5189.83,5190.42,776754,77676400.0,1337],[20240827,5190.42,5190.17,5190.3,5189.05,5189.8,940325,94033464.0,1338],[20240827,5189.8,5189.33,5197.09,5189.1,5195.71,1253137,125314568.0,1339],[20240827,5195.71,5195.91,5196.06,5191.26,5191.59,816123,81613232.0,1340],[20240827,5191.59,5191.62,5191.62,5188.55,5188.79,989550,98956152.0,1341],[20240827,5188.79,5188.66,5188.66,5187.14,5187.14,694777,69478560.0,1342],[20240827,5187.14,5186.98,5187.64,5186.72,5187.64,693244,69325456.0,1343],[20240827,5187.64,5187.46,5188.84,5186.74,5188.84,767651,76766224.0,1344],[20240827,5188.84,5188.81,5189.23,5188.14,5188.53,725898,72590608.0,1345],[20240827,5188.53,5188.54,5189.12,5186.22,5186.45,1182687,118269608.0,1346],[20240827,5186.45,5186.52,5190.36,5186.52,5190.18,958926,95893552.0,1347],[20240827,5190.18,5190.25,5190.25,5188.98,5188.98,696226,69623672.0,1348],[20240827,5188.98,5188.93,5188.93,5187.66,5188.14,671128,67113728.0,1349],[20240827,5188.14,5188.23,5188.46,5187.78,5188.32,586015,58602452.0,1350],[20240827,5188.32,5188.26,5189.55,5187.51,5189.41,628619,62862984.0,1351],[20240827,5189.41,5189.2,5189.29,5187.24,5187.74,610578,61058724.0,1352],[20240827,5187.74,5187.45,5189.59,5186.58,5189.59,966324,96633128.0,1353],[20240827,5189.59,5189.18,5189.47,5187.51,5187.98,807350,80735840.0,1354],[20240827,5187.98,5187.64,5187.65,5186.79,5187.01,655066,65507668.0,1355],[20240827,5187.01,5187.12,5189.1,5186.38,5188.77,706864,70687208.0,1356],[20240827,5188.77,5188.21,5188.24,5186.04,5186.04,809178,80918848.0,1357],[20240827,5186.04,5186.19,5189.11,5185.72,5189.11,912379,91238840.0,1358],[20240827,5189.11,5188.69,5188.69,5186.68,5186.72,753335,75334368.0,1359],[20240827,5186.72,5186.66,5187.23,5186.27,5186.64,790337,79034784.0,1400],[20240827,5186.64,5186.56,5186.56,5184.88,5186.04,1095728,109573944.0,1401],[20240827,5186.04,5185.77,5186.25,5184.92,5185.19,828108,82811480.0,1402],[20240827,5185.19,5185.14,5190.6,5185.14,5189.26,1594127,159413696.0,1403],[20240827,5189.26,5188.91,5190.23,5188.91,5189.84,766966,76697592.0,1404],[20240827,5189.84,5190.01,5197.9,5189.68,5197.48,1501202,150121312.0,1405],[20240827,5197.48,5196.74,5197.82,5192.48,5192.51,1116841,111685024.0,1406],[20240827,5192.51,5192.43,5192.43,5189.41,5189.45,890140,89014800.0,1407],[20240827,5189.45,5189.24,5190.44,5189.04,5189.53,680848,68085832.0,1408],[20240827,5189.53,5189.74,5189.74,5188.28,5188.58,711885,71189400.0,1409],[20240827,5188.58,5188.37,5188.37,5186.94,5187.11,789497,78950808.0,1410],[20240827,5187.11,5187.33,5187.43,5186.49,5186.97,815280,81529296.0,1411],[20240827,5186.97,5186.57,5186.85,5185.29,5185.99,802874,80288672.0,1412],[20240827,5185.99,5185.32,5185.53,5183.75,5184.27,816173,81618272.0,1413],[20240827,5184.27,5184.07,5184.07,5181.83,5183.79,1624992,162500000.0,1414],[20240827,5183.79,5183.59,5183.59,5180.93,5180.93,1117482,111749208.0,1415],[20240827,5180.93,5181.14,5181.14,5178.83,5178.83,1628527,162853664.0,1416],[20240827,5178.83,5179.19,5183.09,5178.5,5183.07,1591555,159156752.0,1417],[20240827,5183.07,5183.47,5185.74,5183.47,5184.22,1069388,106939712.0,1418],[20240827,5184.22,5184.53,5184.98,5184.04,5184.21,794843,79485288.0,1419],[20240827,5184.21,5183.94,5184.98,5183.52,5184.83,972668,97267808.0,1420],[20240827,5184.83,5184.57,5185.74,5184.4,5185.05,834099,83410960.0,1421],[20240827,5185.05,5184.51,5184.85,5181.74,5181.86,937686,93769568.0,1422],[20240827,5181.86,5181.7,5182.61,5181.43,5181.8,969628,96963600.0,1423],[20240827,5181.8,5181.47,5182.43,5180.95,5181.98,911248,91125576.0,1424],[20240827,5181.98,5181.84,5181.85,5181.2,5181.23,820983,82099208.0,1425],[20240827,5181.23,5181.67,5182.04,5180.47,5180.47,951624,95163312.0,1426],[20240827,5180.47,5180.74,5181.98,5180.57,5181.11,788160,78816976.0,1427],[20240827,5181.11,5180.77,5185.95,5180.77,5184.56,1022726,102273440.0,1428],[20240827,5184.56,5184.08,5184.11,5182.81,5182.81,719133,71914344.0,1429],[20240827,5182.81,5182.48,5182.65,5180.58,5180.58,992631,99264280.0,1430],[20240827,5180.58,5180.31,5182.19,5179.16,5181.31,1241058,124106768.0,1431],[20240827,5181.31,5181.24,5182.69,5179.61,5182.69,1029070,102907840.0,1432],[20240827,5182.69,5180.77,5181.92,5179.55,5181.67,1034350,103436000.0,1433],[20240827,5181.67,5181.79,5181.79,5179.35,5179.35,876577,87658784.0,1434],[20240827,5179.35,5179.47,5179.47,5177.48,5178.68,1258054,125806368.0,1435],[20240827,5178.68,5179.24,5179.24,5176.11,5176.21,1136316,113632312.0,1436],[20240827,5176.21,5175.83,5176.88,5174.7,5175.24,1286025,128603456.0,1437],[20240827,5175.24,5175.02,5175.78,5174.04,5174.83,1356132,135614112.0,1438],[20240827,5174.83,5174.49,5174.49,5172.28,5172.28,1551721,155172960.0,1439],[20240827,5172.28,5172.03,5178.98,5172.01,5178.73,2089474,208948384.0,1440],[20240827,5178.73,5178.86,5180.98,5178.59,5180.02,1352685,135269680.0,1441],[20240827,5180.02,5181.21,5182.39,5180.23,5181.95,1313494,131350408.0,1442],[20240827,5181.95,5182.12,5182.12,5178.87,5179.98,1206104,120611112.0,1443],[20240827,5179.98,5180.13,5180.13,5177.58,5177.78,1223532,122354128.0,1444],[20240827,5177.78,5177.84,5179.4,5176.05,5176.62,1440852,144086176.0,1445],[20240827,5176.62,5176.48,5180.93,5176.48,5180.68,1434981,143499296.0,1446],[20240827,5180.68,5180.07,5181.48,5178.84,5181.1,1405267,140527552.0,1447],[20240827,5181.1,5181.11,5183.45,5180.83,5183.45,1343272,134328240.0,1448],[20240827,5183.45,5183.25,5184.93,5182.9,5183.98,1488681,148868976.0,1449],[20240827,5183.98,5184.27,5185.4,5183.71,5185.4,1507957,150796624.0,1450],[20240827,5185.4,5185.05,5187.62,5185.05,5187.38,1692203,169221296.0,1451],[20240827,5187.38,5186.74,5187.83,5185.31,5187.11,1946061,194607056.0,1452],[20240827,5187.11,5186.88,5188.61,5186.73,5188.57,1611752,161176160.0,1453],[20240827,5188.57,5187.66,5187.98,5185.9,5186.85,1580592,158060176.0,1454],[20240827,5186.85,5185.74,5187.59,5185.74,5187.59,1990857,199086848.0,1455],[20240827,5187.59,5187.21,5188.62,5186.58,5187.37,1922066,192207360.0,1456],[20240827,5187.37,5187.13,5188.18,5186.57,5188.18,2291912,229192240.0,1457],[20240827,5188.18,5188.38,5188.38,5188.38,5188.38,61669,6166933.0,1458],[20240827,5188.38,5188.38,5188.38,5188.38,5188.38,0,0.0,1459],[20240827,5188.38,5186.46,5186.46,5186.46,5186.46,3416665,341666528.0,1500],[20240828,5186.46,5169.11,5190.42,5169.11,5188.63,11229199,1122920704.0,931],[20240828,5188.63,5187.25,5187.71,5181.8,5187.64,5711622,571163136.0,932],[20240828,5187.64,5187.5,5187.5,5178.58,5181.99,4495411,449542208.0,933],[20240828,5181.99,5183.18,5187.79,5183.18,5186.35,4250759,425077120.0,934],[20240828,5186.35,5186.72,5189.58,5183.51,5183.51,4900078,490008512.0,935],[20240828,5183.51,5182.27,5182.27,5177.12,5180.17,4550095,455010400.0,936],[20240828,5180.17,5178.58,5178.58,5172.19,5174.02,3395029,339503776.0,937],[20240828,5174.02,5173.28,5180.4,5173.28,5176.02,3035177,303518976.0,938],[20240828,5176.02,5176.59,5177.24,5171.84,5171.84,3207443,320745120.0,939],[20240828,5171.84,5171.58,5171.58,5168.92,5170.36,3471349,347135904.0,940],[20240828,5170.36,5169.9,5169.9,5166.32,5168.16,2982793,298280160.0,941],[20240828,5168.16,5167.88,5168.9,5165.82,5166.84,3333078,333308832.0,942],[20240828,5166.84,5167.1,5171.98,5166.72,5171.71,2745553,274556128.0,943],[20240828,5171.71,5172.41,5176.53,5171.54,5176.31,2531443,253145056.0,944],[20240828,5176.31,5175.63,5175.96,5170.96,5173.5,2822969,282297632.0,945],[20240828,5173.5,5172.76,5173.37,5171.76,5171.76,2362540,236255136.0,946],[20240828,5171.76,5172.19,5176.71,5171.56,5176.71,2383498,238350992.0,947],[20240828,5176.71,5177.45,5178.34,5174.58,5175.55,1896650,189665952.0,948],[20240828,5175.55,5175.0,5175.0,5171.77,5173.15,2125806,212581776.0,949],[20240828,5173.15,5173.05,5173.05,5169.19,5169.19,1818965,181897504.0,950],[20240828,5169.19,5167.97,5167.97,5163.62,5163.95,2605993,260600272.0,951],[20240828,5163.95,5163.78,5166.24,5162.97,5166.11,2093549,209355808.0,952],[20240828,5166.11,5165.59,5171.9,5165.59,5170.86,1640128,164013760.0,953],[20240828,5170.86,5170.5,5170.52,5165.22,5170.52,1864453,186446336.0,954],[20240828,5170.52,5169.58,5175.77,5169.58,5172.44,2706576,270658592.0,955],[20240828,5172.44,5172.21,5172.21,5167.28,5168.27,1872806,187281536.0,956],[20240828,5168.27,5167.73,5167.89,5165.09,5167.52,1584634,158464416.0,957],[20240828,5167.52,5167.35,5168.44,5166.85,5166.85,1677819,167782816.0,958],[20240828,5166.85,5167.67,5167.67,5165.67,5165.85,1372785,137279424.0,959],[20240828,5165.85,5165.68,5166.79,5165.23,5165.67,1673165,167317536.0,1000],[20240828,5165.67,5165.49,5165.49,5161.98,5162.83,2133138,213314784.0,1001],[20240828,5162.83,5163.74,5165.72,5159.39,5159.79,2242109,224212016.0,1002],[20240828,5159.79,5159.32,5159.32,5156.09,5156.11,1632712,163272144.0,1003],[20240828,5156.11,5157.29,5157.64,5155.72,5155.87,1907825,190783616.0,1004],[20240828,5155.87,5155.55,5156.55,5153.68,5154.49,2352456,235246704.0,1005],[20240828,5154.49,5153.9,5161.65,5153.9,5160.39,2591782,259179120.0,1006],[20240828,5160.39,5159.48,5159.48,5155.34,5155.81,1918953,191896320.0,1007],[20240828,5155.81,5156.07,5160.88,5155.56,5159.75,1851312,185132224.0,1008],[20240828,5159.75,5160.62,5160.62,5157.7,5157.7,1582508,158251760.0,1009],[20240828,5157.7,5157.82,5160.7,5157.64,5160.7,1450365,145037328.0,1010],[20240828,5160.7,5160.47,5161.24,5157.13,5157.13,1768522,176853232.0,1011],[20240828,5157.13,5157.44,5158.96,5156.71,5157.65,1280689,128069752.0,1012],[20240828,5157.65,5157.59,5160.46,5156.38,5159.84,1532491,153250272.0,1013],[20240828,5159.84,5160.18,5162.9,5159.4,5162.9,1109729,110973832.0,1014],[20240828,5162.9,5162.4,5162.4,5158.84,5158.84,1665578,166558784.0,1015],[20240828,5158.84,5158.36,5159.51,5157.18,5158.06,1318552,131856312.0,1016],[20240828,5158.06,5158.58,5162.97,5157.77,5159.77,1959568,195957664.0,1017],[20240828,5159.77,5159.55,5166.23,5159.44,5165.92,1433765,143377376.0,1018],[20240828,5165.92,5165.61,5165.61,5162.37,5163.43,1395605,139561472.0,1019],[20240828,5163.43,5163.99,5165.85,5163.99,5164.33,1426529,142653984.0,1020],[20240828,5164.33,5164.02,5166.14,5163.53,5165.75,1410422,141043168.0,1021],[20240828,5165.75,5166.06,5167.02,5164.38,5164.53,1558738,155874672.0,1022],[20240828,5164.53,5164.13,5164.61,5161.74,5161.74,1378201,137821072.0,1023],[20240828,5161.74,5161.5,5164.25,5161.17,5164.04,1505236,150524704.0,1024],[20240828,5164.04,5164.15,5164.73,5163.11,5163.11,1318952,131896184.0,1025],[20240828,5163.11,5163.36,5164.29,5162.18,5162.18,1266611,126662280.0,1026],[20240828,5162.18,5162.03,5162.63,5160.0,5160.95,1148691,114870048.0,1027],[20240828,5160.95,5161.01,5161.31,5159.86,5160.85,1074467,107447552.0,1028],[20240828,5160.85,5160.66,5161.13,5159.76,5160.04,977979,97798848.0,1029],[20240828,5160.04,5160.21,5160.53,5158.6,5158.6,834475,83448512.0,1030],[20240828,5158.6,5158.8,5158.8,5155.3,5155.33,1501255,150126608.0,1031],[20240828,5155.33,5154.67,5154.67,5151.4,5153.63,1593221,159323088.0,1032],[20240828,5153.63,5154.49,5156.73,5154.49,5155.19,993985,99399376.0,1033],[20240828,5155.19,5154.85,5155.16,5153.98,5154.56,921757,92176680.0,1034],[20240828,5154.56,5154.53,5155.44,5153.99,5154.01,1060033,106004320.0,1035],[20240828,5154.01,5153.7,5161.96,5151.85,5161.96,1891487,189149568.0,1036],[20240828,5161.96,5161.66,5172.89,5160.68,5172.4,1956825,195683456.0,1037],[20240828,5172.4,5171.87,5173.86,5168.53,5170.53,1343979,134398720.0,1038],[20240828,5170.53,5171.08,5171.08,5167.03,5168.99,781587,78159488.0,1039],[20240828,5168.99,5169.29,5169.29,5167.26,5168.38,652337,65234604.0,1040],[20240828,5168.38,5168.25,5170.18,5166.42,5169.07,871035,87104456.0,1041],[20240828,5169.07,5169.18,5169.18,5164.05,5164.21,894009,89401864.0,1042],[20240828,5164.21,5164.57,5164.57,5163.26,5163.44,660634,66064152.0,1043],[20240828,5163.44,5163.58,5168.38,5163.38,5166.77,850874,85088528.0,1044],[20240828,5166.77,5166.76,5169.82,5165.66,5168.59,997950,99795976.0,1045],[20240828,5168.59,5168.77,5173.06,5168.77,5172.77,1160434,116044480.0,1046],[20240828,5172.77,5172.42,5178.42,5172.37,5178.42,1797413,179742304.0,1047],[20240828,5178.42,5179.11,5184.2,5179.0,5183.94,2262836,226284576.0,1048],[20240828,5183.94,5184.33,5185.55,5183.33,5184.44,1758293,175830496.0,1049],[20240828,5184.44,5184.05,5184.05,5177.45,5177.52,1555913,155592304.0,1050],[20240828,5177.52,5177.36,5183.73,5177.36,5181.68,1424482,142449216.0,1051],[20240828,5181.68,5181.55,5182.99,5180.14,5182.12,1225597,122560736.0,1052],[20240828,5182.12,5182.45,5191.24,5182.45,5191.24,1604227,160423632.0,1053],[20240828,5191.24,5191.15,5191.47,5187.64,5190.32,1850171,185018224.0,1054],[20240828,5190.32,5190.31,5190.77,5187.57,5187.57,1085510,108551976.0,1055],[20240828,5187.57,5186.13,5186.13,5184.19,5185.64,1229988,122999936.0,1056],[20240828,5185.64,5185.97,5186.22,5184.2,5185.71,938885,93889432.0,1057],[20240828,5185.71,5185.28,5185.28,5178.76,5178.76,1194394,119440400.0,1058],[20240828,5178.76,5178.99,5179.04,5177.52,5178.73,1041127,104113952.0,1059],[20240828,5178.73,5178.18,5179.12,5177.23,5178.2,812817,81282664.0,1100],[20240828,5178.2,5178.61,5179.99,5178.56,5179.22,822710,82271968.0,1101],[20240828,5179.22,5178.99,5182.57,5178.98,5179.5,1225758,122576864.0,1102],[20240828,5179.5,5179.05,5179.05,5172.56,5173.8,1132706,113271696.0,1103],[20240828,5173.8,5174.34,5177.96,5174.34,5176.48,771062,77107056.0,1104],[20240828,5176.48,5177.03,5177.19,5174.72,5174.72,756253,75626192.0,1105],[20240828,5174.72,5174.97,5174.97,5172.31,5172.31,858680,85869216.0,1106],[20240828,5172.31,5172.17,5178.02,5172.17,5178.02,1123438,112344848.0,1107],[20240828,5178.02,5177.69,5177.69,5173.01,5173.04,1038354,103836344.0,1108],[20240828,5173.04,5172.94,5172.94,5170.87,5170.87,1029265,102927472.0,1109],[20240828,5170.87,5170.99,5171.16,5169.72,5170.64,826921,82693184.0,1110],[20240828,5170.64,5170.88,5170.92,5169.26,5169.85,797127,79713688.0,1111],[20240828,5169.85,5170.17,5171.34,5169.83,5171.19,709912,70992256.0,1112],[20240828,5171.19,5171.14,5171.14,5168.61,5168.61,1223377,122338720.0,1113],[20240828,5168.61,5168.7,5170.47,5168.1,5170.23,868984,86899424.0,1114],[20240828,5170.23,5170.38,5171.68,5169.67,5171.65,810416,81042768.0,1115],[20240828,5171.65,5171.8,5173.64,5170.32,5170.63,1305038,130504680.0,1116],[20240828,5170.63,5170.27,5173.39,5170.27,5173.25,619642,61964920.0,1117],[20240828,5173.25,5173.15,5174.1,5172.93,5172.93,509911,50992136.0,1118],[20240828,5172.93,5171.82,5171.85,5170.42,5171.53,791671,79168216.0,1119],[20240828,5171.53,5172.5,5173.36,5171.6,5171.6,605971,60598244.0,1120],[20240828,5171.6,5171.41,5172.31,5170.77,5172.09,674790,67479832.0,1121],[20240828,5172.09,5171.89,5173.23,5171.89,5171.95,625857,62586800.0,1122],[20240828,5171.95,5171.99,5173.42,5171.99,5172.51,482717,48272392.0,1123],[20240828,5172.51,5172.56,5173.11,5172.21,5172.5,408193,40820196.0,1124],[20240828,5172.5,5171.91,5172.24,5170.76,5171.82,596959,59696912.0,1125],[20240828,5171.82,5174.25,5180.48,5174.25,5176.9,1301974,130198432.0,1126],[20240828,5176.9,5178.11,5179.02,5177.11,5179.02,506961,50697176.0,1127],[20240828,5179.02,5178.96,5180.0,5176.76,5177.42,724162,72417344.0,1128],[20240828,5177.42,5177.53,5178.69,5176.37,5176.73,609883,60989588.0,1129],[20240828,5176.73,5176.74,5177.41,5174.53,5174.66,550004,55001472.0,1130],[20240828,5174.66,5176.0,5176.0,5167.12,5168.68,4166047,416605664.0,1301],[20240828,5168.68,5169.11,5172.49,5169.11,5172.49,1608143,160815216.0,1302],[20240828,5172.49,5172.33,5172.33,5170.36,5170.92,897827,89783648.0,1303],[20240828,5170.92,5170.46,5171.29,5169.28,5169.42,878461,87847248.0,1304],[20240828,5169.42,5169.41,5170.77,5167.84,5170.77,894451,89446032.0,1305],[20240828,5170.77,5171.02,5172.26,5170.33,5170.86,967034,96703984.0,1306],[20240828,5170.86,5171.44,5172.63,5169.21,5169.21,1191541,119155440.0,1307],[20240828,5169.21,5168.35,5171.23,5167.9,5171.23,1028879,102888912.0,1308],[20240828,5171.23,5170.95,5174.08,5169.17,5174.08,1044434,104444392.0,1309],[20240828,5174.08,5174.05,5174.17,5172.55,5172.55,709955,70996424.0,1310],[20240828,5172.55,5171.63,5172.23,5171.13,5171.75,737903,73791200.0,1311],[20240828,5171.75,5171.65,5172.78,5171.65,5172.09,957711,95772232.0,1312],[20240828,5172.09,5172.02,5175.16,5171.9,5174.32,775036,77504728.0,1313],[20240828,5174.32,5174.09,5174.09,5171.92,5171.92,692758,69277008.0,1314],[20240828,5171.92,5172.56,5172.84,5170.03,5170.29,834144,83415400.0,1315],[20240828,5170.29,5169.99,5172.16,5169.64,5171.7,846987,84699904.0,1316],[20240828,5171.7,5171.49,5173.04,5170.94,5172.82,1006120,100613048.0,1317],[20240828,5172.82,5172.28,5172.93,5170.59,5170.59,731012,73102376.0,1318],[20240828,5170.59,5170.3,5172.05,5170.3,5171.74,625964,62597496.0,1319],[20240828,5171.74,5171.17,5172.14,5170.95,5171.44,794629,79464032.0,1320],[20240828,5171.44,5171.61,5174.35,5170.03,5174.03,1307389,130739904.0,1321],[20240828,5174.03,5173.77,5174.15,5172.2,5172.2,840662,84066928.0,1322],[20240828,5172.2,5172.08,5174.09,5170.78,5173.05,899346,89935776.0,1323],[20240828,5173.05,5173.32,5173.32,5171.4,5171.89,707095,70710408.0,1324],[20240828,5171.89,5172.18,5172.77,5171.72,5172.15,658907,65891488.0,1325],[20240828,5172.15,5171.66,5174.16,5170.74,5173.45,740183,74019504.0,1326],[20240828,5173.45,5173.21,5173.44,5172.21,5172.46,540726,54073796.0,1327],[20240828,5172.46,5172.61,5172.61,5171.46,5171.91,695689,69569784.0,1328],[20240828,5171.91,5171.86,5173.19,5171.86,5172.59,844438,84444872.0,1329],[20240828,5172.59,5172.21,5173.84,5172.21,5173.58,728282,72829088.0,1330],[20240828,5173.58,5173.56,5175.26,5172.09,5175.1,954513,95452240.0,1331],[20240828,5175.1,5175.18,5176.23,5173.75,5173.8,878877,87888840.0,1332],[20240828,5173.8,5173.57,5174.26,5172.52,5173.74,971073,97108336.0,1333],[20240828,5173.74,5173.56,5179.22,5173.56,5178.98,1350014,135002160.0,1334],[20240828,5178.98,5179.05,5179.05,5177.82,5177.98,705020,70502752.0,1335],[20240828,5177.98,5177.73,5178.47,5177.47,5177.81,709122,70913104.0,1336],[20240828,5177.81,5177.8,5178.85,5177.16,5178.3,1119294,111930480.0,1337],[20240828,5178.3,5177.96,5179.1,5176.3,5176.37,1005326,100533560.0,1338],[20240828,5176.37,5176.85,5181.5,5176.85,5180.25,1232208,123221760.0,1339],[20240828,5180.25,5180.19,5183.87,5180.12,5183.4,1159419,115942928.0,1340],[20240828,5183.4,5183.13,5184.22,5182.87,5184.22,920287,92029472.0,1341],[20240828,5184.22,5184.03,5185.04,5182.17,5182.93,865476,86548416.0,1342],[20240828,5182.93,5182.66,5182.66,5181.15,5181.67,706910,70692056.0,1343],[20240828,5181.67,5181.45,5181.94,5180.88,5181.72,589938,58994856.0,1344],[20240828,5181.72,5181.29,5182.9,5180.71,5182.59,636275,63628528.0,1345],[20240828,5182.59,5182.52,5183.18,5181.48,5183.18,876134,87614272.0,1346],[20240828,5183.18,5183.36,5185.44,5183.36,5184.43,1024995,102500856.0,1347],[20240828,5184.43,5184.19,5184.85,5183.82,5184.62,779912,77991952.0,1348],[20240828,5184.62,5184.37,5187.08,5184.37,5186.88,973382,97339576.0,1349],[20240828,5186.88,5186.24,5186.73,5182.42,5182.42,953536,95354864.0,1350],[20240828,5182.42,5182.59,5183.35,5182.44,5182.55,873917,87392536.0,1351],[20240828,5182.55,5181.86,5192.44,5181.86,5192.44,2122373,212238544.0,1352],[20240828,5192.44,5193.0,5195.41,5193.0,5195.41,1314350,131436024.0,1353],[20240828,5195.41,5195.04,5195.04,5190.36,5190.64,1074560,107456864.0,1354],[20240828,5190.64,5191.18,5192.56,5190.91,5192.09,727897,72790648.0,1355],[20240828,5192.09,5191.81,5193.64,5191.16,5191.16,762871,76288144.0,1356],[20240828,5191.16,5191.49,5192.01,5188.16,5188.16,848305,84831632.0,1357],[20240828,5188.16,5188.05,5188.05,5186.36,5186.82,681754,68176224.0,1358],[20240828,5186.82,5186.47,5186.7,5184.67,5185.47,563380,56338964.0,1359],[20240828,5185.47,5185.22,5185.25,5184.06,5184.24,822241,82225152.0,1400],[20240828,5184.24,5185.01,5187.15,5184.91,5186.84,961825,96183376.0,1401],[20240828,5186.84,5186.19,5186.57,5185.57,5185.78,527554,52756524.0,1402],[20240828,5185.78,5186.01,5186.01,5181.45,5181.74,986973,98698416.0,1403],[20240828,5181.74,5181.57,5182.53,5181.57,5182.11,793063,79307144.0,1404],[20240828,5182.11,5182.21,5182.31,5181.17,5181.68,684308,68432064.0,1405],[20240828,5181.68,5181.47,5181.79,5180.81,5180.81,660548,66055816.0,1406],[20240828,5180.81,5180.46,5183.34,5180.46,5182.98,679911,67992144.0,1407],[20240828,5182.98,5182.92,5183.03,5181.91,5182.56,533185,53319460.0,1408],[20240828,5182.56,5182.2,5182.21,5181.54,5182.17,516743,51675392.0,1409],[20240828,5182.17,5181.59,5182.25,5181.05,5182.0,610609,61061764.0,1410],[20240828,5182.0,5181.3,5181.38,5179.76,5179.95,642956,64296740.0,1411],[20240828,5179.95,5179.97,5180.21,5179.12,5179.68,647368,64737868.0,1412],[20240828,5179.68,5179.43,5179.43,5178.52,5179.24,676130,67613888.0,1413],[20240828,5179.24,5178.72,5179.59,5178.59,5179.38,569017,56902612.0,1414],[20240828,5179.38,5178.88,5180.84,5178.46,5180.71,635500,63550928.0,1415],[20240828,5180.71,5180.07,5180.24,5179.48,5179.75,499337,49934624.0,1416],[20240828,5179.75,5179.95,5179.98,5179.11,5179.98,526864,52687400.0,1417],[20240828,5179.98,5180.14,5181.43,5179.25,5179.34,789124,78913592.0,1418],[20240828,5179.34,5178.46,5179.43,5177.63,5177.81,630821,63083032.0,1419],[20240828,5177.81,5177.74,5180.71,5177.56,5180.42,861221,86123160.0,1420],[20240828,5180.42,5179.35,5180.06,5178.59,5179.21,615918,61593048.0,1421],[20240828,5179.21,5178.63,5179.21,5177.67,5177.67,625868,62587848.0,1422],[20240828,5177.67,5177.48,5178.41,5176.81,5178.41,723321,72333152.0,1423],[20240828,5178.41,5178.16,5179.47,5177.58,5179.47,704360,70436896.0,1424],[20240828,5179.47,5179.26,5179.26,5177.52,5178.45,608930,60894128.0,1425],[20240828,5178.45,5178.4,5179.37,5177.96,5178.5,596939,59694952.0,1426],[20240828,5178.5,5178.66,5180.9,5178.62,5180.4,689088,68909648.0,1427],[20240828,5180.4,5180.57,5185.52,5179.37,5184.43,1229515,122952480.0,1428],[20240828,5184.43,5184.38,5184.96,5183.14,5184.77,824422,82443368.0,1429],[20240828,5184.77,5184.36,5186.19,5184.36,5186.19,797180,79718944.0,1430],[20240828,5186.19,5185.19,5188.12,5185.05,5187.57,1010313,101032448.0,1431],[20240828,5187.57,5187.07,5187.38,5184.99,5187.01,922290,92230008.0,1432],[20240828,5187.01,5186.79,5187.88,5185.9,5187.27,933149,93315912.0,1433],[20240828,5187.27,5187.87,5189.89,5187.68,5189.89,995592,99560232.0,1434],[20240828,5189.89,5189.05,5191.94,5189.05,5191.94,978763,97877488.0,1435],[20240828,5191.94,5191.78,5192.66,5190.13,5192.1,1018672,101868264.0,1436],[20240828,5192.1,5192.31,5193.9,5192.31,5193.9,1298788,129879888.0,1437],[20240828,5193.9,5193.86,5195.28,5190.45,5190.45,1163443,116345528.0,1438],[20240828,5190.45,5190.56,5190.94,5189.55,5189.67,1214027,121403496.0,1439],[20240828,5189.67,5189.69,5190.31,5187.35,5188.01,772669,77267848.0,1440],[20240828,5188.01,5186.86,5188.25,5185.22,5187.62,1124214,112422344.0,1441],[20240828,5187.62,5186.89,5187.91,5186.82,5187.02,834361,83437048.0,1442],[20240828,5187.02,5186.91,5187.94,5185.66,5186.12,851708,85171816.0,1443],[20240828,5186.12,5185.77,5187.64,5185.77,5186.64,922147,92215376.0,1444],[20240828,5186.64,5186.35,5187.1,5185.92,5186.7,873168,87317720.0,1445],[20240828,5186.7,5185.92,5186.92,5185.79,5185.89,980762,98077256.0,1446],[20240828,5185.89,5185.63,5186.16,5185.29,5185.74,971726,97173544.0,1447],[20240828,5185.74,5184.96,5188.6,5184.96,5188.19,1343113,134312240.0,1448],[20240828,5188.19,5188.36,5189.86,5188.1,5189.86,1292336,129234520.0,1449],[20240828,5189.86,5188.99,5190.95,5188.99,5189.5,1280917,128092656.0,1450],[20240828,5189.5,5189.51,5189.51,5187.86,5189.04,1308340,130835000.0,1451],[20240828,5189.04,5188.69,5189.24,5187.73,5189.18,1466834,146684432.0,1452],[20240828,5189.18,5189.21,5190.32,5188.14,5190.26,1484251,148425968.0,1453],[20240828,5190.26,5189.79,5191.39,5189.75,5191.39,1841041,184105104.0,1454],[20240828,5191.39,5191.33,5193.59,5191.33,5193.59,2070048,207005824.0,1455],[20240828,5193.59,5193.1,5194.59,5192.35,5192.35,2410352,241036384.0,1456],[20240828,5192.35,5192.46,5194.06,5190.22,5192.84,1902098,190210912.0,1457],[20240828,5192.84,5192.76,5192.76,5192.76,5192.76,48626,4862681.0,1458],[20240828,5192.76,5192.76,5192.76,5192.76,5192.76,0,0.0,1459],[20240828,5192.76,5189.58,5189.58,5189.58,5189.58,3233865,323386560.0,1500],[20240829,5189.58,5164.2,5164.2,5156.06,5156.78,12773366,1277337728.0,931],[20240829,5156.78,5157.13,5166.73,5153.09,5165.8,5698969,569897856.0,932],[20240829,5165.8,5165.31,5170.76,5165.31,5170.55,5033095,503310592.0,933],[20240829,5170.55,5171.15,5179.83,5167.27,5176.6,4467364,446737280.0,934],[20240829,5176.6,5175.21,5175.21,5168.52,5169.68,3127179,312718880.0,935],[20240829,5169.68,5169.88,5169.88,5164.82,5168.07,3800611,380061888.0,936],[20240829,5168.07,5168.02,5168.02,5159.53,5160.62,3293221,329323200.0,937],[20240829,5160.62,5160.06,5168.31,5159.7,5165.75,3336682,333669184.0,938],[20240829,5165.75,5165.34,5165.75,5161.98,5163.9,3265334,326534240.0,939],[20240829,5163.9,5163.48,5164.85,5156.66,5156.66,3565368,356537856.0,940],[20240829,5156.66,5156.19,5158.77,5155.27,5157.57,2961020,296102912.0,941],[20240829,5157.57,5157.45,5161.36,5157.45,5158.04,2652336,265234464.0,942],[20240829,5158.04,5157.74,5163.45,5157.74,5159.99,2492521,249253184.0,943],[20240829,5159.99,5159.19,5160.91,5158.94,5159.57,2155781,215579072.0,944],[20240829,5159.57,5160.56,5163.82,5159.73,5161.98,2670628,267063936.0,945],[20240829,5161.98,5162.77,5165.98,5159.55,5165.63,3146896,314690560.0,946],[20240829,5165.63,5166.18,5169.42,5165.85,5169.1,2721404,272141376.0,947],[20240829,5169.1,5169.01,5169.16,5165.9,5165.9,2621046,262105568.0,948],[20240829,5165.9,5165.72,5170.11,5162.21,5168.69,2669534,266954144.0,949],[20240829,5168.69,5167.99,5174.13,5167.93,5174.13,2195446,219545616.0,950],[20240829,5174.13,5173.62,5182.71,5173.62,5181.14,3439228,343923968.0,951],[20240829,5181.14,5181.2,5181.8,5180.28,5180.96,2166413,216642160.0,952],[20240829,5180.96,5181.53,5181.53,5178.18,5179.0,2178504,217851376.0,953],[20240829,5179.0,5179.05,5181.15,5179.05,5180.25,1973451,197346160.0,954],[20240829,5180.25,5180.76,5181.1,5176.18,5176.18,2238222,223823232.0,955],[20240829,5176.18,5175.97,5175.97,5169.24,5169.97,2279375,227938592.0,956],[20240829,5169.97,5169.74,5170.81,5167.68,5169.1,2254147,225415744.0,957],[20240829,5169.1,5168.24,5168.24,5164.88,5166.57,2592420,259243104.0,958],[20240829,5166.57,5167.03,5167.03,5164.4,5164.77,2461016,246102800.0,959],[20240829,5164.77,5164.16,5169.75,5164.16,5168.38,2360246,236025568.0,1000],[20240829,5168.38,5167.47,5172.73,5166.87,5171.8,2853989,285399648.0,1001],[20240829,5171.8,5172.16,5173.62,5169.79,5170.47,2454970,245498080.0,1002],[20240829,5170.47,5170.68,5175.97,5170.68,5174.88,2616731,261674048.0,1003],[20240829,5174.88,5174.96,5176.81,5173.34,5176.21,2350187,235019632.0,1004],[20240829,5176.21,5176.08,5178.04,5173.41,5176.59,2687904,268791520.0,1005],[20240829,5176.59,5176.97,5181.21,5176.75,5178.57,2309779,230979152.0,1006],[20240829,5178.57,5178.29,5179.34,5177.72,5177.85,2523789,252379824.0,1007],[20240829,5177.85,5178.12,5180.11,5176.62,5178.88,2079592,207960032.0,1008],[20240829,5178.88,5178.68,5180.34,5178.68,5180.16,2025894,202590576.0,1009],[20240829,5180.16,5179.84,5179.84,5178.09,5178.41,1794426,179443664.0,1010],[20240829,5178.41,5179.46,5182.55,5179.46,5182.55,2493544,249355408.0,1011],[20240829,5182.55,5183.67,5198.1,5182.56,5197.58,3969379,396938688.0,1012],[20240829,5197.58,5197.85,5199.81,5194.09,5194.09,3292265,329227584.0,1013],[20240829,5194.09,5194.49,5194.49,5190.98,5194.12,1930817,193082672.0,1014],[20240829,5194.12,5193.89,5195.41,5191.49,5194.52,2155789,215580032.0,1015],[20240829,5194.52,5194.59,5194.59,5191.08,5191.35,2046498,204650752.0,1016],[20240829,5191.35,5191.75,5195.64,5191.16,5195.17,2357033,235704240.0,1017],[20240829,5195.17,5194.87,5195.63,5193.52,5194.31,2080818,208082976.0,1018],[20240829,5194.31,5194.18,5198.64,5194.0,5198.64,1906790,190679968.0,1019],[20240829,5198.64,5198.28,5200.62,5197.82,5198.55,1866754,186676256.0,1020],[20240829,5198.55,5198.31,5200.06,5197.81,5199.64,1762995,176300432.0,1021],[20240829,5199.64,5199.62,5199.8,5195.95,5196.18,1850238,185024832.0,1022],[20240829,5196.18,5196.37,5197.01,5194.57,5194.57,1541049,154106160.0,1023],[20240829,5194.57,5194.76,5197.69,5194.71,5197.69,1454799,145480960.0,1024],[20240829,5197.69,5197.48,5198.43,5195.16,5195.16,1800993,180100544.0,1025],[20240829,5195.16,5195.25,5195.25,5192.34,5192.94,1493934,149394528.0,1026],[20240829,5192.94,5192.2,5195.19,5192.2,5194.66,1202365,120237712.0,1027],[20240829,5194.66,5194.96,5196.21,5193.85,5195.79,1284182,128419224.0,1028],[20240829,5195.79,5195.45,5195.49,5193.52,5194.66,1200671,120068216.0,1029],[20240829,5194.66,5194.94,5194.94,5191.73,5194.32,1496283,149629344.0,1030],[20240829,5194.32,5194.29,5197.37,5194.29,5197.37,1328751,132876112.0,1031],[20240829,5197.37,5197.95,5201.45,5197.57,5199.13,2143720,214372800.0,1032],[20240829,5199.13,5198.98,5198.98,5196.69,5198.52,1495417,149542592.0,1033],[20240829,5198.52,5198.39,5202.87,5198.39,5202.64,1535028,153503744.0,1034],[20240829,5202.64,5202.71,5207.01,5202.5,5207.01,1544954,154496576.0,1035],[20240829,5207.01,5207.58,5211.25,5207.58,5210.98,2123576,212358560.0,1036],[20240829,5210.98,5211.22,5215.61,5210.72,5214.4,2313200,231321104.0,1037],[20240829,5214.4,5214.14,5214.31,5213.16,5214.05,2210005,221001536.0,1038],[20240829,5214.05,5213.77,5216.0,5213.73,5215.45,1710708,171071776.0,1039],[20240829,5215.45,5216.97,5223.52,5216.97,5223.52,2410384,241039344.0,1040],[20240829,5223.52,5224.36,5227.1,5224.36,5225.14,3149097,314910848.0,1041],[20240829,5225.14,5226.13,5231.0,5226.13,5230.63,3160959,316096864.0,1042],[20240829,5230.63,5230.45,5230.55,5228.58,5228.58,2449882,244989248.0,1043],[20240829,5228.58,5228.53,5232.35,5228.53,5232.35,2664032,266404160.0,1044],[20240829,5232.35,5233.37,5234.28,5228.62,5229.55,2643513,264352224.0,1045],[20240829,5229.55,5229.87,5231.33,5228.37,5230.9,2383796,238380688.0,1046],[20240829,5230.9,5231.38,5233.27,5231.18,5233.19,1911329,191133920.0,1047],[20240829,5233.19,5233.76,5238.77,5233.76,5236.17,2613916,261392688.0,1048],[20240829,5236.17,5236.53,5239.63,5236.53,5239.26,1980678,198068928.0,1049],[20240829,5239.26,5239.66,5248.69,5239.66,5248.65,3266240,326625280.0,1050],[20240829,5248.65,5248.74,5251.16,5248.74,5250.99,3571085,357109504.0,1051],[20240829,5250.99,5250.57,5253.12,5249.92,5253.12,2382469,238247776.0,1052],[20240829,5253.12,5253.43,5259.52,5253.43,5259.52,3105537,310554592.0,1053],[20240829,5259.52,5259.4,5259.4,5257.04,5257.68,2471023,247103408.0,1054],[20240829,5257.68,5257.4,5262.13,5257.4,5262.13,2993899,299390912.0,1055],[20240829,5262.13,5262.61,5263.27,5261.12,5263.07,3057604,305761408.0,1056],[20240829,5263.07,5263.36,5264.23,5258.62,5258.62,2589437,258944656.0,1057],[20240829,5258.62,5257.79,5257.79,5252.2,5252.2,2188886,218889536.0,1058],[20240829,5252.2,5252.56,5257.02,5252.13,5256.0,2147136,214714592.0,1059],[20240829,5256.0,5255.59,5255.59,5251.41,5251.41,1846988,184699776.0,1100],[20240829,5251.41,5251.18,5252.76,5248.75,5249.11,2064195,206420240.0,1101],[20240829,5249.11,5248.64,5248.64,5243.83,5246.4,2070827,207083680.0,1102],[20240829,5246.4,5245.51,5245.79,5241.3,5241.8,1533021,153302976.0,1103],[20240829,5241.8,5241.43,5241.43,5239.26,5240.89,1658630,165864000.0,1104],[20240829,5240.89,5240.84,5240.84,5238.01,5239.38,1542841,154284992.0,1105],[20240829,5239.38,5239.43,5239.43,5236.44,5236.44,1142561,114257048.0,1106],[20240829,5236.44,5235.96,5238.09,5235.96,5237.73,1228897,122890720.0,1107],[20240829,5237.73,5237.9,5237.9,5233.8,5234.73,1554939,155495248.0,1108],[20240829,5234.73,5234.99,5238.29,5234.99,5237.67,1018289,101829896.0,1109],[20240829,5237.67,5238.18,5238.18,5236.9,5237.35,891022,89103128.0,1110],[20240829,5237.35,5236.89,5237.75,5236.56,5237.26,955866,95587640.0,1111],[20240829,5237.26,5237.17,5238.52,5236.02,5238.52,1254265,125427664.0,1112],[20240829,5238.52,5238.45,5239.67,5238.16,5239.58,895333,89534144.0,1113],[20240829,5239.58,5238.76,5238.9,5234.74,5234.81,1071989,107199984.0,1114],[20240829,5234.81,5234.7,5234.84,5233.32,5233.61,1150894,115090432.0,1115],[20240829,5233.61,5233.31,5233.46,5231.46,5232.37,1178226,117823536.0,1116],[20240829,5232.37,5232.57,5240.16,5232.57,5239.59,1840885,184089584.0,1117],[20240829,5239.59,5239.83,5241.71,5239.34,5241.71,1548718,154872848.0,1118],[20240829,5241.71,5242.25,5247.07,5241.73,5246.73,2140313,214032048.0,1119],[20240829,5246.73,5246.82,5246.95,5245.26,5246.31,1328570,132857944.0,1120],[20240829,5246.31,5246.85,5252.19,5246.76,5252.16,1848055,184806464.0,1121],[20240829,5252.16,5252.46,5253.41,5250.79,5253.41,1624407,162441664.0,1122],[20240829,5253.41,5253.42,5255.04,5252.19,5252.99,1680635,168064416.0,1123],[20240829,5252.99,5252.17,5254.65,5252.17,5253.85,1097176,109718576.0,1124],[20240829,5253.85,5253.64,5254.93,5253.53,5254.27,1088610,108862072.0,1125],[20240829,5254.27,5254.84,5254.84,5251.81,5252.57,1201730,120173832.0,1126],[20240829,5252.57,5251.25,5254.47,5251.25,5252.73,1158424,115843520.0,1127],[20240829,5252.73,5252.2,5253.49,5251.83,5252.14,1083311,108332104.0,1128],[20240829,5252.14,5252.53,5253.69,5251.23,5252.12,916649,91665800.0,1129],[20240829,5252.12,5251.86,5252.24,5251.17,5251.67,1116035,111604744.0,1130],[20240829,5251.67,5251.38,5251.56,5250.01,5250.87,3521815,352182400.0,1301],[20240829,5250.87,5251.0,5253.87,5246.05,5247.89,1809373,180938384.0,1302],[20240829,5247.89,5248.03,5248.73,5246.45,5246.51,1170067,117007728.0,1303],[20240829,5246.51,5247.67,5250.3,5247.67,5248.22,1292011,129202328.0,1304],[20240829,5248.22,5247.9,5247.9,5242.5,5242.5,1300354,130036464.0,1305],[20240829,5242.5,5243.34,5245.39,5243.1,5245.39,1021098,102110696.0,1306],[20240829,5245.39,5245.05,5247.43,5245.05,5246.45,2335275,233528608.0,1307],[20240829,5246.45,5245.69,5245.75,5243.32,5243.49,1018678,101868552.0,1308],[20240829,5243.49,5243.13,5245.38,5243.06,5245.05,1026010,102602080.0,1309],[20240829,5245.05,5245.01,5249.57,5245.01,5249.57,1165124,116513488.0,1310],[20240829,5249.57,5249.39,5252.91,5249.39,5252.76,1265153,126516184.0,1311],[20240829,5252.76,5252.82,5257.17,5252.82,5256.69,1541247,154125664.0,1312],[20240829,5256.69,5257.14,5258.91,5256.06,5256.06,1569026,156903456.0,1313],[20240829,5256.06,5255.77,5255.77,5252.92,5254.0,1214624,121463520.0,1314],[20240829,5254.0,5253.84,5255.93,5253.34,5255.74,1044316,104432504.0,1315],[20240829,5255.74,5255.45,5255.45,5253.41,5254.15,1091665,109167432.0,1316],[20240829,5254.15,5253.92,5253.98,5251.87,5253.59,930186,93019552.0,1317],[20240829,5253.59,5253.82,5260.04,5253.82,5260.01,2011676,201168544.0,1318],[20240829,5260.01,5259.76,5259.76,5255.34,5255.57,1487361,148737200.0,1319],[20240829,5255.57,5255.08,5256.07,5253.56,5253.56,1048998,104900920.0,1320],[20240829,5253.56,5253.5,5254.98,5252.49,5254.29,992449,99246048.0,1321],[20240829,5254.29,5254.32,5254.41,5251.45,5251.45,1124638,112464920.0,1322],[20240829,5251.45,5251.81,5253.42,5251.41,5252.82,847294,84730400.0,1323],[20240829,5252.82,5253.01,5255.47,5252.35,5255.37,1031250,103126072.0,1324],[20240829,5255.37,5255.0,5258.11,5254.61,5257.56,1118467,111847816.0,1325],[20240829,5257.56,5257.35,5257.9,5256.94,5257.43,1127621,112762832.0,1326],[20240829,5257.43,5257.32,5257.57,5256.73,5257.57,1279553,127956248.0,1327],[20240829,5257.57,5257.27,5258.92,5257.04,5258.34,1143600,114361296.0,1328],[20240829,5258.34,5258.83,5261.71,5258.83,5261.22,3561093,356110400.0,1329],[20240829,5261.22,5261.48,5263.08,5261.29,5262.77,1413597,141360688.0,1330],[20240829,5262.77,5262.78,5264.32,5262.13,5263.25,1530619,153062784.0,1331],[20240829,5263.25,5263.13,5263.37,5261.62,5262.01,1149263,114927264.0,1332],[20240829,5262.01,5261.7,5262.9,5261.62,5262.05,1265698,126570936.0,1333],[20240829,5262.05,5261.89,5264.39,5261.49,5263.79,1406001,140600848.0,1334],[20240829,5263.79,5263.74,5264.49,5262.55,5262.92,1362250,136226320.0,1335],[20240829,5262.92,5263.47,5264.93,5263.31,5264.24,1101703,110171432.0,1336],[20240829,5264.24,5264.11,5264.91,5263.74,5264.82,1187914,118792312.0,1337],[20240829,5264.82,5264.56,5268.05,5264.56,5268.05,1449334,144934464.0,1338],[20240829,5268.05,5267.71,5268.26,5266.97,5267.49,1606941,160695056.0,1339],[20240829,5267.49,5267.82,5268.17,5267.32,5267.37,1160082,116009008.0,1340],[20240829,5267.37,5266.8,5266.85,5261.32,5262.21,1779585,177959424.0,1341],[20240829,5262.21,5261.68,5261.95,5260.58,5260.74,1175537,117554712.0,1342],[20240829,5260.74,5260.47,5261.32,5260.08,5260.61,999275,99928392.0,1343],[20240829,5260.61,5260.38,5260.66,5257.95,5258.23,1228834,122884432.0,1344],[20240829,5258.23,5258.04,5258.04,5256.23,5256.23,1270366,127037752.0,1345],[20240829,5256.23,5256.08,5257.92,5255.4,5257.57,1123859,112386968.0,1346],[20240829,5257.57,5257.82,5257.89,5255.1,5255.1,1060315,106032472.0,1347],[20240829,5255.1,5254.44,5254.6,5252.21,5253.4,1092421,109242880.0,1348],[20240829,5253.4,5253.42,5253.42,5252.02,5252.41,861594,86160536.0,1349],[20240829,5252.41,5252.22,5252.9,5251.59,5252.9,1002230,100224160.0,1350],[20240829,5252.9,5251.23,5251.76,5250.29,5250.54,1065357,106536528.0,1351],[20240829,5250.54,5250.65,5250.92,5249.61,5250.05,916979,91698904.0,1352],[20240829,5250.05,5249.94,5251.38,5249.46,5251.38,905748,90575888.0,1353],[20240829,5251.38,5250.86,5253.66,5250.2,5253.66,1179983,117999344.0,1354],[20240829,5253.66,5253.94,5253.94,5251.45,5251.85,1005110,100511968.0,1355],[20240829,5251.85,5251.8,5251.8,5250.11,5250.11,754959,75496912.0,1356],[20240829,5250.11,5250.37,5251.53,5249.97,5250.83,731653,73166376.0,1357],[20240829,5250.83,5251.09,5251.92,5250.74,5251.92,801455,80146576.0,1358],[20240829,5251.92,5251.65,5252.47,5251.53,5251.53,758422,75843072.0,1359],[20240829,5251.53,5252.11,5252.27,5251.17,5251.69,804557,80456720.0,1400],[20240829,5251.69,5251.36,5251.5,5249.93,5250.07,938169,93817840.0,1401],[20240829,5250.07,5249.83,5252.61,5249.83,5252.61,1025538,102554696.0,1402],[20240829,5252.61,5253.23,5254.26,5252.2,5252.2,1063586,106359664.0,1403],[20240829,5252.2,5252.32,5252.32,5251.44,5251.54,832439,83244760.0,1404],[20240829,5251.54,5251.54,5254.84,5251.49,5253.74,1075384,107539584.0,1405],[20240829,5253.74,5253.7,5253.86,5252.12,5252.2,874064,87407336.0,1406],[20240829,5252.2,5251.77,5254.01,5251.62,5254.01,994769,99477600.0,1407],[20240829,5254.01,5253.85,5254.0,5252.47,5253.03,837085,83709448.0,1408],[20240829,5253.03,5252.6,5253.78,5252.28,5253.6,1164912,116492256.0,1409],[20240829,5253.6,5253.57,5254.85,5253.43,5253.75,1152750,115276040.0,1410],[20240829,5253.75,5253.75,5254.35,5252.93,5253.62,935192,93520368.0,1411],[20240829,5253.62,5253.23,5253.23,5250.9,5250.9,1020322,102033088.0,1412],[20240829,5250.9,5250.85,5251.93,5250.45,5251.19,927138,92714824.0,1413],[20240829,5251.19,5250.98,5251.49,5250.81,5251.49,842223,84223240.0,1414],[20240829,5251.49,5251.24,5252.29,5250.83,5250.83,690901,69091400.0,1415],[20240829,5250.83,5250.54,5251.41,5250.05,5251.05,641949,64195792.0,1416],[20240829,5251.05,5251.45,5251.45,5249.6,5249.89,937574,93758408.0,1417],[20240829,5249.89,5249.5,5250.76,5248.13,5248.55,1068173,106818232.0,1418],[20240829,5248.55,5248.2,5249.05,5247.75,5248.19,887723,88773304.0,1419],[20240829,5248.19,5248.25,5251.98,5248.25,5250.85,1140976,114098600.0,1420],[20240829,5250.85,5250.85,5252.58,5250.44,5252.13,953611,95362064.0,1421],[20240829,5252.13,5251.54,5253.27,5251.54,5252.94,903899,90390832.0,1422],[20240829,5252.94,5252.97,5256.04,5252.97,5255.35,1092842,109285208.0,1423],[20240829,5255.35,5255.4,5255.58,5254.63,5255.11,786737,78674816.0,1424],[20240829,5255.11,5254.72,5257.02,5254.72,5256.67,1020918,102092880.0,1425],[20240829,5256.67,5256.14,5256.75,5255.75,5255.75,810333,81034160.0,1426],[20240829,5255.75,5255.59,5256.99,5255.59,5256.99,905584,90559248.0,1427],[20240829,5256.99,5256.08,5256.82,5255.86,5256.13,928116,92812608.0,1428],[20240829,5256.13,5256.22,5256.22,5254.65,5255.32,1167903,116791304.0,1429],[20240829,5255.32,5254.82,5256.13,5254.82,5255.3,1117372,111738152.0,1430],[20240829,5255.3,5254.65,5257.28,5254.65,5257.28,1267207,126721600.0,1431],[20240829,5257.28,5256.82,5257.58,5255.75,5256.2,990680,99069216.0,1432],[20240829,5256.2,5256.08,5256.52,5253.4,5253.53,1072909,107292088.0,1433],[20240829,5253.53,5253.77,5255.84,5253.77,5255.56,842063,84207080.0,1434],[20240829,5255.56,5255.76,5256.62,5254.93,5256.5,796095,79610664.0,1435],[20240829,5256.5,5256.99,5257.17,5256.43,5256.48,839401,83940992.0,1436],[20240829,5256.48,5256.69,5256.69,5255.13,5255.54,1100550,110055936.0,1437],[20240829,5255.54,5255.34,5255.63,5254.85,5255.28,969679,96968992.0,1438],[20240829,5255.28,5254.99,5255.54,5254.21,5254.21,985774,98578600.0,1439],[20240829,5254.21,5254.24,5254.65,5253.27,5254.65,1101021,110103136.0,1440],[20240829,5254.65,5254.05,5254.13,5252.19,5252.23,1173165,117317544.0,1441],[20240829,5252.23,5251.96,5253.32,5251.54,5252.71,1296999,129700800.0,1442],[20240829,5252.71,5252.39,5252.62,5251.41,5251.82,1172666,117267424.0,1443],[20240829,5251.82,5251.62,5251.96,5249.65,5250.13,1522023,152203296.0,1444],[20240829,5250.13,5250.47,5250.9,5249.62,5249.92,1193594,119360280.0,1445],[20240829,5249.92,5249.69,5250.07,5247.43,5247.64,1587415,158742496.0,1446],[20240829,5247.64,5247.37,5248.16,5247.02,5248.16,1502080,150208944.0,1447],[20240829,5248.16,5248.56,5248.62,5247.77,5248.06,1210557,121056688.0,1448],[20240829,5248.06,5248.03,5248.03,5246.82,5246.97,1613064,161307376.0,1449],[20240829,5246.97,5246.98,5247.92,5246.94,5247.55,1485467,148547728.0,1450],[20240829,5247.55,5247.64,5247.66,5246.88,5247.54,1596192,159620128.0,1451],[20240829,5247.54,5247.01,5247.89,5246.87,5246.92,1884396,188440848.0,1452],[20240829,5246.92,5246.62,5247.09,5246.28,5246.68,1837541,183755120.0,1453],[20240829,5246.68,5246.45,5247.08,5245.76,5245.97,1913415,191342512.0,1454],[20240829,5245.97,5246.51,5246.58,5245.39,5245.4,2177531,217754048.0,1455],[20240829,5245.4,5245.59,5246.04,5245.24,5246.04,2384237,238424688.0,1456],[20240829,5246.04,5245.69,5246.82,5245.69,5246.28,2523677,252368528.0,1457],[20240829,5246.28,5245.9,5245.9,5245.9,5245.9,67869,6786990.0,1458],[20240829,5245.9,5245.9,5245.9,5245.9,5245.9,0,0.0,1459],[20240829,5245.9,5246.68,5246.68,5246.68,5246.68,3709461,370946144.0,1500],[20240830,5246.68,5247.24,5272.65,5247.24,5267.71,18716820,1871683200.0,931],[20240830,5267.71,5270.49,5278.9,5270.49,5273.34,9920536,992054784.0,932],[20240830,5273.34,5273.18,5273.36,5269.39,5269.39,6739056,673906688.0,933],[20240830,5269.39,5267.95,5267.95,5264.74,5266.12,6530173,653018368.0,934],[20240830,5266.12,5265.67,5267.75,5261.76,5267.75,6081837,608184896.0,935],[20240830,5267.75,5268.76,5273.12,5266.07,5273.12,4985578,498559040.0,936],[20240830,5273.12,5272.39,5279.15,5272.39,5278.14,6472495,647250432.0,937],[20240830,5278.14,5278.2,5284.76,5278.2,5284.76,5645775,564578432.0,938],[20240830,5284.76,5285.35,5290.59,5285.1,5290.17,5933283,593329216.0,939],[20240830,5290.17,5288.68,5294.64,5288.12,5294.64,6169338,616934912.0,940],[20240830,5294.64,5294.8,5301.39,5294.8,5301.39,6699537,669954560.0,941],[20240830,5301.39,5300.41,5304.59,5297.36,5304.59,6256024,625603264.0,942],[20240830,5304.59,5305.24,5311.06,5305.24,5306.79,5785617,578562752.0,943],[20240830,5306.79,5306.86,5316.01,5306.86,5315.56,5169679,516969024.0,944],[20240830,5315.56,5315.55,5321.16,5315.55,5320.28,5572512,557251904.0,945],[20240830,5320.28,5320.42,5329.43,5320.42,5329.4,5459878,545988864.0,946],[20240830,5329.4,5329.28,5335.75,5329.28,5335.56,5520543,552055040.0,947],[20240830,5335.56,5335.78,5336.53,5331.51,5331.51,5427253,542726208.0,948],[20240830,5331.51,5330.77,5339.8,5330.77,5339.8,6604593,660460160.0,949],[20240830,5339.8,5339.89,5343.85,5339.89,5343.29,6017480,601748992.0,950],[20240830,5343.29,5344.33,5354.55,5344.33,5351.55,6827119,682713024.0,951],[20240830,5351.55,5351.23,5351.82,5348.07,5351.82,5219111,521912192.0,952],[20240830,5351.82,5351.51,5352.0,5349.47,5350.64,5371611,537162112.0,953],[20240830,5350.64,5351.07,5356.7,5350.1,5356.3,6439023,643903360.0,954],[20240830,5356.3,5355.42,5359.68,5353.77,5359.68,5746157,574616512.0,955],[20240830,5359.68,5359.7,5362.88,5359.7,5362.88,5261433,526144128.0,956],[20240830,5362.88,5362.74,5366.84,5362.74,5364.63,5370656,537066752.0,957],[20240830,5364.63,5363.84,5369.43,5363.84,5367.99,4120484,412049312.0,958],[20240830,5367.99,5368.36,5370.31,5367.66,5368.37,4637183,463719296.0,959],[20240830,5368.37,5367.72,5367.72,5361.22,5362.28,4534631,453464128.0,1000],[20240830,5362.28,5365.45,5366.17,5359.54,5359.54,5360750,536075648.0,1001],[20240830,5359.54,5359.5,5362.38,5357.95,5358.23,4808533,480853952.0,1002],[20240830,5358.23,5358.08,5361.11,5356.75,5361.11,4007187,400719744.0,1003],[20240830,5361.11,5360.49,5367.75,5360.49,5367.45,4586670,458668160.0,1004],[20240830,5367.45,5368.12,5369.33,5364.49,5364.49,4526706,452671648.0,1005],[20240830,5364.49,5363.65,5363.65,5357.0,5357.45,3532152,353216320.0,1006],[20240830,5357.45,5357.64,5358.12,5352.87,5352.87,3218637,321864832.0,1007],[20240830,5352.87,5352.59,5354.1,5351.24,5354.1,3360608,336061632.0,1008],[20240830,5354.1,5353.64,5353.64,5350.17,5351.23,3069581,306959296.0,1009],[20240830,5351.23,5350.75,5354.42,5350.05,5354.42,3426512,342652352.0,1010],[20240830,5354.42,5355.25,5356.78,5353.88,5354.72,2457921,245793184.0,1011],[20240830,5354.72,5355.31,5357.78,5354.86,5357.51,2160192,216020240.0,1012],[20240830,5357.51,5358.04,5361.18,5358.04,5361.18,2550267,255027648.0,1013],[20240830,5361.18,5362.37,5365.56,5362.37,5364.17,3622403,362241152.0,1014],[20240830,5364.17,5364.66,5364.66,5358.89,5358.89,2706699,270670816.0,1015],[20240830,5358.89,5359.22,5359.34,5355.56,5358.44,3428826,342883392.0,1016],[20240830,5358.44,5357.29,5357.88,5354.81,5356.81,2362145,236215472.0,1017],[20240830,5356.81,5358.02,5363.07,5358.02,5363.07,2398448,239845856.0,1018],[20240830,5363.07,5363.22,5366.47,5363.11,5365.76,2744675,274468416.0,1019],[20240830,5365.76,5365.27,5375.95,5365.27,5375.5,3190188,319019744.0,1020],[20240830,5375.5,5375.65,5377.01,5374.91,5376.69,4490297,449030496.0,1021],[20240830,5376.69,5377.01,5378.13,5376.83,5377.87,3133179,313318848.0,1022],[20240830,5377.87,5377.12,5379.01,5376.16,5376.16,2919038,291904736.0,1023],[20240830,5376.16,5375.93,5377.37,5375.65,5375.65,2256842,225684912.0,1024],[20240830,5375.65,5375.43,5379.04,5375.31,5379.02,2688390,268840128.0,1025],[20240830,5379.02,5379.07,5380.18,5379.07,5379.1,2519367,251937664.0,1026],[20240830,5379.1,5379.33,5380.66,5378.07,5378.07,2694068,269407808.0,1027],[20240830,5378.07,5378.96,5385.51,5378.96,5385.51,3342908,334291968.0,1028],[20240830,5385.51,5384.92,5384.92,5379.97,5380.23,2645824,264583328.0,1029],[20240830,5380.23,5380.35,5383.75,5380.35,5383.4,3968177,396818944.0,1030],[20240830,5383.4,5383.39,5387.15,5383.39,5387.09,2738239,273824960.0,1031],[20240830,5387.09,5386.82,5389.07,5386.41,5388.88,2278500,227850848.0,1032],[20240830,5388.88,5389.31,5389.31,5384.61,5384.61,2721840,272185216.0,1033],[20240830,5384.61,5383.93,5385.51,5383.61,5385.51,1951956,195196480.0,1034],[20240830,5385.51,5385.66,5388.69,5385.66,5387.65,2129682,212969344.0,1035],[20240830,5387.65,5387.78,5389.53,5386.73,5389.53,2239025,223903376.0,1036],[20240830,5389.53,5390.04,5392.26,5388.95,5391.47,2249873,224988272.0,1037],[20240830,5391.47,5391.99,5392.97,5391.92,5392.13,2609650,260966096.0,1038],[20240830,5392.13,5391.61,5391.61,5387.96,5387.98,2569773,256978496.0,1039],[20240830,5387.98,5387.36,5387.62,5383.99,5384.11,2062798,206280880.0,1040],[20240830,5384.11,5383.67,5385.01,5383.3,5383.3,2046838,204684800.0,1041],[20240830,5383.3,5383.38,5383.78,5382.16,5383.78,1564846,156485456.0,1042],[20240830,5383.78,5383.82,5385.14,5383.81,5383.94,1728756,172876496.0,1043],[20240830,5383.94,5383.51,5386.33,5383.51,5386.3,1893110,189311872.0,1044],[20240830,5386.3,5386.42,5390.06,5386.24,5390.06,1838026,183803424.0,1045],[20240830,5390.06,5390.49,5398.06,5390.44,5398.02,3434983,343499328.0,1046],[20240830,5398.02,5398.17,5406.59,5398.17,5406.59,5257874,525788544.0,1047],[20240830,5406.59,5407.64,5408.33,5405.64,5406.95,3333297,333330656.0,1048],[20240830,5406.95,5407.48,5410.75,5407.48,5408.78,2400984,240099376.0,1049],[20240830,5408.78,5408.26,5409.61,5408.14,5408.77,2133685,213369376.0,1050],[20240830,5408.77,5409.72,5415.19,5409.72,5414.95,3147670,314767936.0,1051],[20240830,5414.95,5414.88,5416.96,5413.54,5416.96,3508347,350835648.0,1052],[20240830,5416.96,5417.31,5422.93,5416.43,5422.93,3080796,308080608.0,1053],[20240830,5422.93,5422.75,5427.19,5422.66,5426.89,3043927,304393696.0,1054],[20240830,5426.89,5427.05,5427.9,5425.93,5426.93,3415028,341503808.0,1055],[20240830,5426.93,5426.81,5429.19,5426.28,5429.16,3214143,321415456.0,1056],[20240830,5429.16,5429.67,5429.67,5422.8,5423.5,2610912,261092240.0,1057],[20240830,5423.5,5423.61,5426.47,5423.61,5425.31,2416312,241632384.0,1058],[20240830,5425.31,5425.11,5425.6,5422.95,5423.54,1608339,160834992.0,1059],[20240830,5423.54,5424.05,5429.35,5424.05,5428.38,2355112,235512224.0,1100],[20240830,5428.38,5428.23,5432.01,5428.23,5431.89,2754472,275448128.0,1101],[20240830,5431.89,5431.13,5431.13,5428.64,5428.64,2050593,205060352.0,1102],[20240830,5428.64,5428.22,5428.64,5427.35,5428.07,1654849,165485952.0,1103],[20240830,5428.07,5427.7,5429.56,5427.23,5428.96,1583457,158346816.0,1104],[20240830,5428.96,5428.66,5431.79,5427.99,5431.55,1802155,180216512.0,1105],[20240830,5431.55,5431.97,5432.15,5429.11,5429.11,1635706,163571600.0,1106],[20240830,5429.11,5428.97,5428.97,5423.83,5424.76,2041752,204176128.0,1107],[20240830,5424.76,5424.67,5427.25,5424.01,5426.63,1415843,141585280.0,1108],[20240830,5426.63,5426.56,5430.2,5426.56,5429.65,1613496,161350544.0,1109],[20240830,5429.65,5429.21,5430.86,5427.13,5427.19,1575947,157595424.0,1110],[20240830,5427.19,5426.89,5427.55,5426.43,5426.44,1473411,147342288.0,1111],[20240830,5426.44,5426.2,5426.2,5422.7,5422.7,1997801,199781312.0,1112],[20240830,5422.7,5422.96,5426.19,5422.71,5425.69,1711252,171126256.0,1113],[20240830,5425.69,5425.49,5425.8,5424.75,5425.35,1585707,158571808.0,1114],[20240830,5425.35,5426.55,5430.75,5426.55,5430.24,1926283,192629456.0,1115],[20240830,5430.24,5430.9,5430.9,5429.5,5430.02,1509609,150961888.0,1116],[20240830,5430.02,5429.91,5431.82,5429.85,5431.22,1607991,160800048.0,1117],[20240830,5431.22,5431.4,5431.4,5429.15,5429.41,1602836,160284528.0,1118],[20240830,5429.41,5429.38,5429.88,5428.93,5429.24,1074850,107486128.0,1119],[20240830,5429.24,5428.86,5428.86,5427.47,5427.7,1193425,119343456.0,1120],[20240830,5427.7,5427.47,5427.47,5425.63,5426.17,1328222,132823224.0,1121],[20240830,5426.17,5426.06,5428.01,5426.06,5426.6,1315540,131555312.0,1122],[20240830,5426.6,5426.61,5429.29,5426.05,5429.23,1480540,148055072.0,1123],[20240830,5429.23,5429.14,5430.68,5428.42,5429.12,1315506,131551312.0,1124],[20240830,5429.12,5429.19,5429.48,5428.38,5428.53,1069410,106942088.0,1125],[20240830,5428.53,5428.61,5429.81,5427.61,5429.7,1155369,115537872.0,1126],[20240830,5429.7,5428.39,5428.39,5426.09,5426.25,1293879,129388896.0,1127],[20240830,5426.25,5425.91,5427.44,5425.87,5426.52,960208,96021968.0,1128],[20240830,5426.52,5426.81,5428.22,5426.73,5428.2,1134287,113429680.0,1129],[20240830,5428.2,5428.15,5428.52,5426.96,5428.52,1120732,112074104.0,1130],[20240830,5428.52,5430.7,5440.13,5430.7,5437.8,7022490,702249856.0,1301],[20240830,5437.8,5438.53,5438.75,5432.74,5432.74,2708058,270806880.0,1302],[20240830,5432.74,5432.79,5433.61,5428.44,5428.44,2649487,264949648.0,1303],[20240830,5428.44,5428.12,5428.12,5424.14,5424.19,2004032,200404320.0,1304],[20240830,5424.19,5424.06,5427.21,5422.67,5426.99,1916006,191601472.0,1305],[20240830,5426.99,5427.58,5430.42,5425.94,5430.39,1718963,171897232.0,1306],[20240830,5430.39,5430.74,5431.99,5428.84,5431.99,1933280,193329040.0,1307],[20240830,5431.99,5431.84,5436.3,5431.67,5436.3,2199085,219909488.0,1308],[20240830,5436.3,5435.65,5440.13,5435.65,5440.0,2089280,208928992.0,1309],[20240830,5440.0,5441.04,5443.47,5440.68,5441.18,2637663,263767408.0,1310],[20240830,5441.18,5441.51,5443.18,5440.14,5443.15,2371114,237112240.0,1311],[20240830,5443.15,5443.1,5444.33,5442.7,5442.88,2165806,216581584.0,1312],[20240830,5442.88,5442.75,5442.9,5441.43,5442.05,2069193,206920336.0,1313],[20240830,5442.05,5442.15,5442.15,5438.86,5439.45,2122329,212234048.0,1314],[20240830,5439.45,5440.1,5442.15,5439.4,5441.6,2099051,209906192.0,1315],[20240830,5441.6,5441.59,5442.12,5436.29,5437.17,3898685,389869344.0,1316],[20240830,5437.17,5437.03,5439.04,5437.03,5438.13,2030598,203061008.0,1317],[20240830,5438.13,5438.36,5438.36,5436.84,5436.84,1934091,193410192.0,1318],[20240830,5436.84,5436.79,5436.92,5435.76,5436.46,1994420,199442848.0,1319],[20240830,5436.46,5436.96,5441.6,5436.96,5441.6,2619613,261962352.0,1320],[20240830,5441.6,5441.53,5446.81,5441.53,5445.4,2812018,281202816.0,1321],[20240830,5445.4,5444.64,5444.64,5442.36,5442.83,2118509,211851808.0,1322],[20240830,5442.83,5442.41,5443.43,5442.19,5443.24,1703363,170337296.0,1323],[20240830,5443.24,5442.75,5444.93,5442.75,5444.93,1696965,169697392.0,1324],[20240830,5444.93,5444.95,5446.27,5444.95,5445.84,1642507,164251440.0,1325],[20240830,5445.84,5445.67,5448.25,5445.28,5447.48,2120163,212017328.0,1326],[20240830,5447.48,5447.13,5447.13,5443.22,5443.51,2061665,206167648.0,1327],[20240830,5443.51,5443.65,5445.0,5443.52,5443.78,1462860,146287120.0,1328],[20240830,5443.78,5443.32,5446.36,5443.32,5445.5,1496281,149628864.0,1329],[20240830,5445.5,5446.25,5446.25,5445.16,5445.28,1314271,131428336.0,1330],[20240830,5445.28,5445.35,5446.5,5445.06,5446.23,1612762,161277168.0,1331],[20240830,5446.23,5446.0,5449.34,5446.0,5449.34,1497830,149783920.0,1332],[20240830,5449.34,5449.95,5449.95,5448.46,5449.41,1750588,175059664.0,1333],[20240830,5449.41,5449.25,5450.61,5449.25,5450.22,1807951,180796032.0,1334],[20240830,5450.22,5449.88,5453.01,5449.88,5452.04,2038266,203827632.0,1335],[20240830,5452.04,5451.77,5453.43,5450.92,5453.42,1653729,165373888.0,1336],[20240830,5453.42,5453.62,5457.31,5453.62,5457.31,2089072,208907968.0,1337],[20240830,5457.31,5457.65,5457.65,5455.43,5456.65,1709794,170980496.0,1338],[20240830,5456.65,5456.77,5460.63,5456.12,5460.63,2463081,246309072.0,1339],[20240830,5460.63,5460.84,5463.39,5459.79,5463.39,2440840,244085072.0,1340],[20240830,5463.39,5463.24,5465.64,5462.71,5465.64,2732116,273212736.0,1341],[20240830,5465.64,5465.3,5466.11,5462.65,5462.65,2397785,239779616.0,1342],[20240830,5462.65,5462.56,5466.72,5462.4,5466.38,2275309,227531840.0,1343],[20240830,5466.38,5466.21,5466.71,5465.94,5466.54,1743599,174360656.0,1344],[20240830,5466.54,5466.92,5469.02,5466.79,5467.33,2042509,204251920.0,1345],[20240830,5467.33,5467.39,5467.39,5464.41,5464.41,1572339,157234864.0,1346],[20240830,5464.41,5464.65,5466.19,5464.3,5465.63,1649292,164930224.0,1347],[20240830,5465.63,5464.76,5465.67,5458.84,5458.84,2031174,203118320.0,1348],[20240830,5458.84,5458.75,5458.98,5457.54,5458.8,1653047,165305744.0,1349],[20240830,5458.8,5459.73,5459.89,5458.75,5458.97,1502932,150294320.0,1350],[20240830,5458.97,5459.0,5464.14,5459.0,5464.14,2107686,210769568.0,1351],[20240830,5464.14,5463.69,5467.02,5463.69,5465.41,2012302,201231344.0,1352],[20240830,5465.41,5465.4,5465.61,5463.51,5464.28,1379285,137929536.0,1353],[20240830,5464.28,5464.19,5464.19,5461.89,5461.89,1200683,120069312.0,1354],[20240830,5461.89,5462.02,5462.11,5459.38,5459.72,1398869,139888032.0,1355],[20240830,5459.72,5460.69,5462.49,5459.54,5461.57,1973194,197320512.0,1356],[20240830,5461.57,5461.9,5462.75,5461.64,5461.88,1532742,153275168.0,1357],[20240830,5461.88,5462.12,5462.33,5460.53,5460.53,1373303,137331344.0,1358],[20240830,5460.53,5460.81,5460.96,5454.6,5454.6,1803724,180373296.0,1359],[20240830,5454.6,5454.86,5454.86,5453.06,5453.11,1886762,188677200.0,1400],[20240830,5453.11,5453.02,5453.02,5449.58,5449.58,1910392,191040320.0,1401],[20240830,5449.58,5449.76,5449.94,5445.86,5445.86,1869372,186938400.0,1402],[20240830,5445.86,5445.99,5450.82,5445.92,5450.82,2196797,219680608.0,1403],[20240830,5450.82,5451.08,5453.9,5450.92,5452.84,1769702,176971248.0,1404],[20240830,5452.84,5452.87,5453.49,5450.62,5450.62,1416739,141674832.0,1405],[20240830,5450.62,5450.58,5450.8,5448.73,5449.89,1437393,143740240.0,1406],[20240830,5449.89,5450.08,5450.08,5448.28,5448.28,1380895,138090624.0,1407],[20240830,5448.28,5448.25,5448.62,5447.51,5448.03,1523233,152324256.0,1408],[20240830,5448.03,5448.06,5448.06,5444.72,5445.75,1937171,193718032.0,1409],[20240830,5445.75,5446.1,5446.1,5443.36,5443.79,1478999,147900720.0,1410],[20240830,5443.79,5443.61,5443.61,5442.28,5443.07,1905004,190501520.0,1411],[20240830,5443.07,5442.93,5444.32,5442.55,5443.33,1440279,144028912.0,1412],[20240830,5443.33,5443.66,5443.66,5441.34,5441.53,1512602,151261232.0,1413],[20240830,5441.53,5441.49,5442.56,5441.42,5441.75,1275770,127578040.0,1414],[20240830,5441.75,5441.68,5441.68,5440.33,5440.33,1453653,145366368.0,1415],[20240830,5440.33,5440.75,5442.81,5440.12,5442.21,1629330,162934096.0,1416],[20240830,5442.21,5442.53,5445.04,5442.12,5444.67,1902324,190233424.0,1417],[20240830,5444.67,5444.61,5445.5,5443.77,5443.79,1224916,122492376.0,1418],[20240830,5443.79,5444.12,5444.23,5442.09,5442.33,1286247,128625944.0,1419],[20240830,5442.33,5442.59,5442.59,5439.96,5439.96,1451028,145103856.0,1420],[20240830,5439.96,5440.0,5440.6,5439.84,5440.24,1222239,122224776.0,1421],[20240830,5440.24,5439.72,5440.18,5437.33,5437.93,1573651,157366176.0,1422],[20240830,5437.93,5436.74,5437.74,5436.14,5436.44,1598740,159874944.0,1423],[20240830,5436.44,5436.03,5436.35,5433.62,5433.78,1927569,192757936.0,1424],[20240830,5433.78,5433.72,5434.49,5433.11,5433.24,1732245,173225648.0,1425],[20240830,5433.24,5433.63,5434.88,5433.18,5433.87,1860411,186042208.0,1426],[20240830,5433.87,5433.56,5433.92,5432.21,5432.31,1438387,143839584.0,1427],[20240830,5432.31,5431.68,5431.68,5429.54,5429.54,1999420,199942896.0,1428],[20240830,5429.54,5429.04,5429.17,5426.54,5426.96,2104972,210498112.0,1429],[20240830,5426.96,5426.93,5426.93,5424.39,5424.49,1801131,180114000.0,1430],[20240830,5424.49,5424.64,5425.37,5423.35,5424.81,2877249,287725824.0,1431],[20240830,5424.81,5424.87,5424.88,5421.57,5421.57,2206284,220629328.0,1432],[20240830,5421.57,5421.01,5421.83,5420.02,5420.52,1865315,186532176.0,1433],[20240830,5420.52,5420.51,5420.51,5419.59,5419.59,1634886,163489760.0,1434],[20240830,5419.59,5419.91,5420.36,5418.97,5420.36,1875342,187535072.0,1435],[20240830,5420.36,5420.74,5421.09,5420.27,5420.58,1601150,160115952.0,1436],[20240830,5420.58,5420.82,5420.82,5419.06,5419.49,1469600,146960896.0,1437],[20240830,5419.49,5419.61,5419.61,5418.16,5418.62,1368368,136837696.0,1438],[20240830,5418.62,5418.09,5418.26,5416.63,5417.24,1562759,156276912.0,1439],[20240830,5417.24,5417.13,5418.33,5416.7,5418.06,1266390,126640064.0,1440],[20240830,5418.06,5417.86,5419.04,5417.66,5418.52,1670026,167003488.0,1441],[20240830,5418.52,5418.61,5419.17,5418.27,5418.71,1696519,169652832.0,1442],[20240830,5418.71,5419.03,5419.08,5418.04,5418.6,1443146,144315504.0,1443],[20240830,5418.6,5418.98,5419.16,5415.19,5415.19,2332037,233204880.0,1444],[20240830,5415.19,5414.43,5414.43,5411.06,5411.24,2158645,215865488.0,1445],[20240830,5411.24,5411.14,5411.14,5407.39,5407.55,2387495,238750480.0,1446],[20240830,5407.55,5407.62,5407.94,5406.96,5407.79,2430432,243044208.0,1447],[20240830,5407.79,5407.94,5408.22,5404.49,5404.49,2288000,228801072.0,1448],[20240830,5404.49,5405.0,5405.0,5403.34,5403.54,2333704,233371296.0,1449],[20240830,5403.54,5403.28,5404.27,5402.71,5404.14,2394098,239410720.0,1450],[20240830,5404.14,5404.34,5404.46,5402.77,5402.77,2318401,231841136.0,1451],[20240830,5402.77,5402.5,5402.78,5401.53,5401.53,2658771,265877968.0,1452],[20240830,5401.53,5401.45,5404.75,5401.45,5404.75,2753692,275370240.0,1453],[20240830,5404.75,5404.19,5405.35,5404.18,5404.66,2537167,253717904.0,1454],[20240830,5404.66,5404.85,5405.53,5404.6,5405.09,3064874,306488384.0,1455],[20240830,5405.09,5404.97,5405.52,5404.58,5404.81,3410300,341031040.0,1456],[20240830,5404.81,5404.81,5406.54,5404.81,5405.89,3326500,332651136.0,1457],[20240830,5405.89,5406.03,5406.03,5406.03,5406.03,84413,8441386.0,1458],[20240830,5406.03,5406.03,5406.03,5406.03,5406.03,0,0.0,1459],[20240830,5406.03,5404.49,5404.49,5404.49,5404.49,23098099,2309809920.0,1500],[20240902,5404.49,5395.09,5401.11,5391.25,5396.99,24608403,2460841216.0,931],[20240902,5396.99,5396.85,5396.89,5391.68,5395.31,9239017,923902784.0,932],[20240902,5395.31,5393.5,5393.5,5380.62,5381.92,8474279,847428800.0,933],[20240902,5381.92,5381.67,5381.67,5376.46,5380.65,6953136,695314688.0,934],[20240902,5380.65,5381.12,5386.7,5379.65,5386.7,6886777,688678720.0,935],[20240902,5386.7,5387.65,5387.65,5379.41,5379.41,7284807,728481664.0,936],[20240902,5379.41,5378.32,5378.42,5372.41,5372.41,6296807,629681472.0,937],[20240902,5372.41,5372.72,5372.72,5368.26,5368.86,5819843,581985408.0,938],[20240902,5368.86,5368.91,5368.91,5362.18,5363.85,5787414,578742656.0,939],[20240902,5363.85,5364.9,5366.34,5361.5,5362.13,4971150,497116000.0,940],[20240902,5362.13,5362.2,5363.44,5359.23,5363.4,5146613,514662432.0,941],[20240902,5363.4,5363.65,5366.62,5363.47,5364.52,5256455,525646432.0,942],[20240902,5364.52,5366.43,5367.09,5364.11,5365.71,4690900,469091104.0,943],[20240902,5365.71,5367.13,5371.45,5366.59,5370.35,4368609,436861920.0,944],[20240902,5370.35,5370.95,5375.22,5370.95,5374.96,3587117,358712512.0,945],[20240902,5374.96,5372.16,5373.99,5370.46,5372.88,3574070,357408160.0,946],[20240902,5372.88,5373.59,5380.7,5372.32,5380.66,3337360,333736960.0,947],[20240902,5380.66,5381.27,5381.52,5378.87,5380.49,4073456,407346848.0,948],[20240902,5380.49,5381.09,5382.95,5380.63,5382.01,3428225,342823616.0,949],[20240902,5382.01,5382.38,5382.82,5377.88,5380.62,3396968,339697856.0,950],[20240902,5380.62,5380.32,5381.55,5378.37,5380.25,4106836,410684544.0,951],[20240902,5380.25,5379.78,5379.78,5376.0,5376.0,3139859,313986784.0,952],[20240902,5376.0,5376.04,5376.07,5370.65,5372.38,3703065,370307680.0,953],[20240902,5372.38,5372.34,5374.38,5372.08,5373.18,3851424,385143616.0,954],[20240902,5373.18,5373.06,5373.06,5367.43,5367.43,3773628,377363648.0,955],[20240902,5367.43,5368.19,5368.79,5365.96,5366.58,3525929,352593920.0,956],[20240902,5366.58,5367.95,5370.21,5367.45,5369.9,3104408,310441568.0,957],[20240902,5369.9,5369.46,5370.45,5368.46,5369.89,2721584,272159296.0,958],[20240902,5369.89,5370.17,5372.03,5368.42,5370.16,2963509,296351936.0,959],[20240902,5370.16,5370.1,5370.83,5368.15,5368.7,2909825,290983680.0,1000],[20240902,5368.7,5368.66,5368.66,5356.2,5356.71,4874701,487471232.0,1001],[20240902,5356.71,5355.89,5356.22,5352.45,5353.91,3711619,371162656.0,1002],[20240902,5353.91,5353.92,5354.75,5352.88,5353.8,3566043,356605344.0,1003],[20240902,5353.8,5357.46,5360.02,5354.48,5355.6,3665390,366540000.0,1004],[20240902,5355.6,5354.92,5354.92,5350.83,5351.06,2491770,249178064.0,1005],[20240902,5351.06,5350.88,5351.72,5350.27,5351.26,2506887,250689696.0,1006],[20240902,5351.26,5351.54,5351.54,5346.23,5346.23,3105408,310541760.0,1007],[20240902,5346.23,5345.98,5347.86,5345.85,5347.52,2743423,274343360.0,1008],[20240902,5347.52,5347.87,5348.51,5346.21,5346.22,2406832,240684176.0,1009],[20240902,5346.22,5346.02,5346.38,5345.03,5345.74,2401700,240171152.0,1010],[20240902,5345.74,5345.66,5345.66,5341.64,5342.61,3821660,382167072.0,1011],[20240902,5342.61,5341.8,5343.15,5340.69,5341.2,2314464,231447344.0,1012],[20240902,5341.2,5341.02,5341.3,5336.02,5336.54,2767596,276760672.0,1013],[20240902,5336.54,5335.98,5337.94,5334.74,5336.75,3131827,313183552.0,1014],[20240902,5336.75,5337.44,5337.44,5336.06,5336.67,2036254,203626528.0,1015],[20240902,5336.67,5336.74,5336.74,5333.83,5334.57,2274291,227430064.0,1016],[20240902,5334.57,5333.22,5334.75,5332.29,5334.75,2979827,297983680.0,1017],[20240902,5334.75,5335.73,5335.79,5334.59,5335.24,2143035,214304576.0,1018],[20240902,5335.24,5335.87,5335.87,5329.25,5329.25,3136099,313611008.0,1019],[20240902,5329.25,5329.04,5331.48,5328.52,5331.33,2475290,247530192.0,1020],[20240902,5331.33,5331.68,5331.68,5329.18,5329.98,1891928,189193824.0,1021],[20240902,5329.98,5330.52,5331.03,5325.91,5327.6,2528433,252844304.0,1022],[20240902,5327.6,5327.61,5328.26,5325.78,5327.61,2627566,262757728.0,1023],[20240902,5327.61,5328.32,5329.36,5325.41,5328.71,2117852,211786112.0,1024],[20240902,5328.71,5328.15,5329.2,5327.28,5328.83,2404806,240481584.0,1025],[20240902,5328.83,5328.76,5328.76,5325.72,5326.07,2477860,247787072.0,1026],[20240902,5326.07,5326.49,5328.45,5326.27,5328.45,1754100,175411088.0,1027],[20240902,5328.45,5328.93,5332.5,5328.87,5332.27,2089017,208902800.0,1028],[20240902,5332.27,5332.23,5332.75,5330.4,5330.62,1786543,178655376.0,1029],[20240902,5330.62,5330.43,5330.43,5326.19,5326.19,1971537,197154816.0,1030],[20240902,5326.19,5326.79,5327.17,5324.79,5327.17,1836499,183650960.0,1031],[20240902,5327.17,5326.95,5328.18,5326.66,5326.95,2121756,212176384.0,1032],[20240902,5326.95,5327.08,5331.69,5327.08,5331.18,1824429,182443968.0,1033],[20240902,5331.18,5331.42,5331.75,5328.96,5331.21,1798894,179890384.0,1034],[20240902,5331.21,5331.86,5335.24,5331.86,5335.24,1689239,168924784.0,1035],[20240902,5335.24,5335.78,5338.4,5335.0,5338.4,1716323,171633328.0,1036],[20240902,5338.4,5338.33,5339.15,5334.95,5336.01,1854416,185442544.0,1037],[20240902,5336.01,5336.14,5338.84,5335.87,5338.84,1401458,140146656.0,1038],[20240902,5338.84,5339.22,5344.72,5339.22,5341.84,2101174,210118320.0,1039],[20240902,5341.84,5341.87,5345.03,5341.87,5342.95,1410539,141054960.0,1040],[20240902,5342.95,5344.04,5344.04,5338.53,5339.11,2001352,200136384.0,1041],[20240902,5339.11,5339.05,5339.74,5338.25,5339.05,1762720,176272864.0,1042],[20240902,5339.05,5339.55,5339.97,5337.3,5337.73,1443734,144374320.0,1043],[20240902,5337.73,5337.9,5341.85,5337.9,5341.85,1500184,150019328.0,1044],[20240902,5341.85,5342.16,5344.64,5342.16,5343.22,1231560,123156888.0,1045],[20240902,5343.22,5343.17,5343.17,5338.57,5340.39,1456662,145667104.0,1046],[20240902,5340.39,5340.27,5343.81,5340.27,5343.44,1196131,119614048.0,1047],[20240902,5343.44,5343.56,5345.17,5341.22,5341.6,1346925,134693696.0,1048],[20240902,5341.6,5341.55,5341.55,5338.23,5338.26,1458843,145885088.0,1049],[20240902,5338.26,5337.87,5338.13,5336.73,5337.06,1427458,142746704.0,1050],[20240902,5337.06,5336.92,5339.35,5336.79,5339.35,1329485,132949344.0,1051],[20240902,5339.35,5338.66,5340.36,5335.33,5340.08,1638660,163866896.0,1052],[20240902,5340.08,5340.03,5343.14,5340.03,5342.83,1075051,107506088.0,1053],[20240902,5342.83,5342.77,5345.77,5342.64,5345.26,1088274,108828312.0,1054],[20240902,5345.26,5345.5,5345.53,5341.7,5342.16,1160605,116061520.0,1055],[20240902,5342.16,5341.5,5346.0,5341.32,5346.0,1276733,127674304.0,1056],[20240902,5346.0,5345.14,5345.14,5341.75,5341.97,1442803,144281376.0,1057],[20240902,5341.97,5341.43,5343.21,5341.29,5342.26,799885,79989392.0,1058],[20240902,5342.26,5343.0,5343.94,5341.82,5341.83,1148666,114867456.0,1059],[20240902,5341.83,5341.74,5341.88,5339.66,5339.66,1262020,126202824.0,1100],[20240902,5339.66,5339.26,5339.26,5336.61,5336.84,1465884,146589280.0,1101],[20240902,5336.84,5337.38,5338.55,5336.98,5337.94,1128725,112873792.0,1102],[20240902,5337.94,5338.0,5340.38,5338.0,5339.13,1238475,123848456.0,1103],[20240902,5339.13,5338.54,5341.0,5338.29,5340.43,759732,75974096.0,1104],[20240902,5340.43,5340.02,5340.14,5336.72,5338.33,1227591,122760128.0,1105],[20240902,5338.33,5338.51,5342.3,5338.51,5342.01,994905,99491472.0,1106],[20240902,5342.01,5341.37,5341.37,5338.24,5339.73,1338699,133870800.0,1107],[20240902,5339.73,5339.89,5340.74,5339.12,5340.74,801971,80198176.0,1108],[20240902,5340.74,5340.23,5340.23,5338.71,5339.83,940737,94074848.0,1109],[20240902,5339.83,5339.21,5341.05,5339.21,5340.57,821653,82166120.0,1110],[20240902,5340.57,5340.65,5340.65,5337.59,5338.38,1116394,111640392.0,1111],[20240902,5338.38,5338.21,5340.55,5338.01,5339.87,826645,82665448.0,1112],[20240902,5339.87,5339.97,5339.97,5336.53,5336.54,1089855,108986440.0,1113],[20240902,5336.54,5336.92,5339.77,5336.92,5339.67,892984,89299416.0,1114],[20240902,5339.67,5339.16,5340.33,5338.71,5338.71,888102,88811408.0,1115],[20240902,5338.71,5337.9,5338.03,5336.31,5336.54,1124193,112420304.0,1116],[20240902,5336.54,5336.93,5337.53,5336.27,5336.27,999892,99990304.0,1117],[20240902,5336.27,5336.54,5336.87,5334.75,5335.92,882186,88219600.0,1118],[20240902,5335.92,5335.7,5336.16,5334.7,5335.77,800514,80052224.0,1119],[20240902,5335.77,5335.67,5336.15,5335.43,5335.44,791567,79157776.0,1120],[20240902,5335.44,5334.98,5336.53,5334.98,5335.85,742029,74203992.0,1121],[20240902,5335.85,5336.68,5336.68,5335.33,5335.66,800444,80045432.0,1122],[20240902,5335.66,5334.98,5337.93,5334.98,5336.73,1298083,129809352.0,1123],[20240902,5336.73,5336.84,5337.1,5334.74,5334.83,906993,90700384.0,1124],[20240902,5334.83,5334.91,5335.94,5334.51,5335.94,709791,70980248.0,1125],[20240902,5335.94,5335.43,5335.7,5333.06,5333.27,1121672,112168096.0,1126],[20240902,5333.27,5333.33,5334.38,5332.99,5333.38,1005138,100514824.0,1127],[20240902,5333.38,5333.23,5335.34,5333.23,5334.91,981779,98178760.0,1128],[20240902,5334.91,5334.82,5335.2,5334.05,5334.72,632192,63220016.0,1129],[20240902,5334.72,5334.31,5336.36,5334.31,5336.12,695101,69511160.0,1130],[20240902,5336.12,5336.33,5336.33,5331.98,5334.78,2789082,278909120.0,1301],[20240902,5334.78,5334.98,5337.3,5334.11,5337.02,1272730,127274032.0,1302],[20240902,5337.02,5336.9,5341.24,5336.9,5339.0,1716278,171628832.0,1303],[20240902,5339.0,5339.19,5340.2,5338.42,5340.2,787484,78749392.0,1304],[20240902,5340.2,5340.57,5341.95,5340.03,5340.28,847853,84786184.0,1305],[20240902,5340.28,5340.32,5340.53,5339.4,5339.74,888424,88843256.0,1306],[20240902,5339.74,5340.04,5341.57,5339.45,5341.21,1112329,111233968.0,1307],[20240902,5341.21,5340.92,5345.32,5340.92,5345.32,1275903,127591184.0,1308],[20240902,5345.32,5344.88,5344.88,5341.56,5341.86,1480264,148027344.0,1309],[20240902,5341.86,5341.32,5343.17,5341.32,5343.17,927905,92791432.0,1310],[20240902,5343.17,5342.69,5344.73,5342.03,5344.27,1264407,126441736.0,1311],[20240902,5344.27,5344.03,5344.21,5340.62,5341.13,1522692,152270176.0,1312],[20240902,5341.13,5340.64,5340.64,5337.04,5337.04,1646244,164625296.0,1313],[20240902,5337.04,5336.1,5336.1,5334.15,5334.28,1271167,127117568.0,1314],[20240902,5334.28,5334.38,5335.9,5333.76,5334.94,1088803,108881248.0,1315],[20240902,5334.94,5335.76,5336.91,5335.7,5336.65,1353674,135368272.0,1316],[20240902,5336.65,5335.64,5336.5,5334.84,5334.84,1148115,114812480.0,1317],[20240902,5334.84,5334.66,5334.66,5332.09,5332.18,1660519,166053024.0,1318],[20240902,5332.18,5332.47,5334.15,5332.04,5333.27,1285517,128552896.0,1319],[20240902,5333.27,5333.28,5333.28,5329.42,5329.57,1705099,170510848.0,1320],[20240902,5329.57,5328.97,5329.32,5328.23,5328.23,1283908,128392136.0,1321],[20240902,5328.23,5328.05,5330.82,5328.05,5330.67,1112030,111203728.0,1322],[20240902,5330.67,5330.33,5330.65,5328.6,5328.92,1022966,102297776.0,1323],[20240902,5328.92,5328.84,5330.51,5328.84,5330.05,1136879,113688816.0,1324],[20240902,5330.05,5329.93,5330.17,5328.28,5328.95,1107315,110732560.0,1325],[20240902,5328.95,5328.96,5329.06,5328.13,5328.5,988084,98809416.0,1326],[20240902,5328.5,5327.88,5328.58,5326.8,5328.58,1314978,131498728.0,1327],[20240902,5328.58,5328.64,5330.66,5328.35,5330.66,1108897,110890592.0,1328],[20240902,5330.66,5330.28,5331.08,5330.02,5331.08,1046790,104679960.0,1329],[20240902,5331.08,5331.04,5331.54,5328.61,5329.15,1319168,131917712.0,1330],[20240902,5329.15,5328.4,5328.65,5327.57,5327.57,1149558,114956880.0,1331],[20240902,5327.57,5327.77,5327.77,5321.23,5322.03,2332386,233239648.0,1332],[20240902,5322.03,5322.48,5323.84,5321.72,5323.32,1375924,137593520.0,1333],[20240902,5323.32,5323.22,5325.59,5323.22,5324.63,1178256,117826768.0,1334],[20240902,5324.63,5325.14,5330.63,5324.92,5330.57,1637425,163743424.0,1335],[20240902,5330.57,5330.52,5330.75,5328.87,5328.98,1236157,123616728.0,1336],[20240902,5328.98,5329.27,5331.24,5329.27,5330.88,1023184,102319328.0,1337],[20240902,5330.88,5330.33,5331.24,5329.86,5330.59,923891,92389960.0,1338],[20240902,5330.59,5330.96,5331.6,5330.18,5330.88,949442,94945288.0,1339],[20240902,5330.88,5330.73,5331.19,5330.16,5330.87,1055399,105540952.0,1340],[20240902,5330.87,5330.8,5332.92,5330.57,5332.25,993243,99325424.0,1341],[20240902,5332.25,5331.81,5332.41,5330.29,5330.29,1184995,118500632.0,1342],[20240902,5330.29,5329.9,5329.94,5327.41,5328.48,1190759,119076896.0,1343],[20240902,5328.48,5328.12,5328.18,5325.83,5326.03,1275817,127582560.0,1344],[20240902,5326.03,5325.66,5325.86,5323.38,5323.38,1494644,149465584.0,1345],[20240902,5323.38,5323.23,5324.15,5322.76,5324.15,1191133,119114088.0,1346],[20240902,5324.15,5323.12,5324.07,5322.28,5322.85,1207133,120714376.0,1347],[20240902,5322.85,5322.95,5322.95,5319.88,5319.88,1181891,118190224.0,1348],[20240902,5319.88,5320.01,5320.01,5317.77,5317.93,1532810,153281968.0,1349],[20240902,5317.93,5317.93,5321.46,5317.93,5320.69,1344454,134446512.0,1350],[20240902,5320.69,5320.89,5320.99,5319.84,5320.31,720062,72007248.0,1351],[20240902,5320.31,5320.23,5322.33,5320.23,5321.72,988261,98827032.0,1352],[20240902,5321.72,5322.41,5322.41,5320.05,5320.12,1051893,105190280.0,1353],[20240902,5320.12,5320.0,5320.8,5319.47,5320.4,992668,99267768.0,1354],[20240902,5320.4,5319.66,5322.08,5319.66,5321.81,1006152,100616096.0,1355],[20240902,5321.81,5321.62,5321.83,5318.42,5318.42,1061577,106158672.0,1356],[20240902,5318.42,5318.29,5320.44,5318.11,5319.72,876399,87641088.0,1357],[20240902,5319.72,5319.59,5320.51,5319.04,5319.18,1048996,104900528.0,1358],[20240902,5319.18,5319.37,5321.29,5319.0,5320.51,887733,88774360.0,1359],[20240902,5320.51,5320.7,5322.4,5320.69,5320.69,956978,95698728.0,1400],[20240902,5320.69,5321.25,5321.25,5319.8,5320.08,980408,98041488.0,1401],[20240902,5320.08,5319.87,5322.24,5319.87,5322.22,1078246,107825392.0,1402],[20240902,5322.22,5322.11,5322.9,5321.21,5322.9,1076210,107621896.0,1403],[20240902,5322.9,5322.44,5324.0,5322.07,5323.39,967543,96755384.0,1404],[20240902,5323.39,5323.05,5323.05,5318.37,5318.37,1756810,175682032.0,1405],[20240902,5318.37,5318.98,5319.12,5315.63,5315.63,1474842,147485216.0,1406],[20240902,5315.63,5315.26,5315.76,5313.19,5314.64,1968244,196825376.0,1407],[20240902,5314.64,5315.19,5315.89,5315.0,5315.54,1169863,116987304.0,1408],[20240902,5315.54,5314.9,5315.7,5313.14,5313.14,1436229,143624032.0,1409],[20240902,5313.14,5313.63,5313.96,5313.03,5313.6,1093146,109315600.0,1410],[20240902,5313.6,5313.48,5313.5,5311.82,5311.82,1327380,132739096.0,1411],[20240902,5311.82,5311.85,5312.98,5311.52,5312.44,1386744,138675392.0,1412],[20240902,5312.44,5312.81,5313.15,5311.56,5311.56,1247320,124732992.0,1413],[20240902,5311.56,5311.89,5311.89,5310.07,5310.07,1473630,147364064.0,1414],[20240902,5310.07,5309.71,5309.71,5307.28,5307.74,2067215,206722480.0,1415],[20240902,5307.74,5307.32,5307.65,5306.25,5306.9,1669138,166914848.0,1416],[20240902,5306.9,5306.46,5311.18,5306.39,5311.15,1605771,160578144.0,1417],[20240902,5311.15,5310.4,5311.02,5309.6,5309.68,1046730,104673952.0,1418],[20240902,5309.68,5309.91,5310.66,5308.58,5308.8,966016,96602464.0,1419],[20240902,5308.8,5308.5,5308.56,5306.8,5308.29,1147488,114749584.0,1420],[20240902,5308.29,5307.8,5308.71,5306.69,5307.27,1057946,105795488.0,1421],[20240902,5307.27,5307.06,5307.11,5305.8,5306.13,1324370,132437872.0,1422],[20240902,5306.13,5306.61,5307.0,5305.59,5306.02,1150419,115042888.0,1423],[20240902,5306.02,5305.9,5306.58,5305.61,5305.81,1164924,116493608.0,1424],[20240902,5305.81,5305.6,5306.94,5305.15,5306.94,1274182,127419320.0,1425],[20240902,5306.94,5306.69,5307.49,5306.69,5307.09,1038771,103878056.0,1426],[20240902,5307.09,5307.09,5307.3,5303.67,5303.84,1840919,184092912.0,1427],[20240902,5303.84,5304.01,5308.48,5303.21,5307.25,1379252,137926144.0,1428],[20240902,5307.25,5307.21,5307.42,5306.54,5307.42,853404,85341520.0,1429],[20240902,5307.42,5307.57,5308.14,5307.29,5308.14,991956,99196832.0,1430],[20240902,5308.14,5308.06,5309.67,5305.56,5306.36,1732326,173233616.0,1431],[20240902,5306.36,5305.97,5308.3,5305.97,5308.3,920747,92075624.0,1432],[20240902,5308.3,5308.27,5308.27,5304.71,5304.71,1936820,193682832.0,1433],[20240902,5304.71,5304.3,5304.3,5301.16,5301.45,1588926,158893616.0,1434],[20240902,5301.45,5300.98,5301.21,5299.91,5301.12,1648138,164814800.0,1435],[20240902,5301.12,5300.84,5304.08,5300.84,5304.08,1460573,146058496.0,1436],[20240902,5304.08,5303.97,5307.99,5303.97,5307.65,1429577,142958816.0,1437],[20240902,5307.65,5307.46,5307.69,5304.85,5305.31,1283000,128300864.0,1438],[20240902,5305.31,5305.33,5306.0,5304.2,5304.68,1022399,102241088.0,1439],[20240902,5304.68,5304.52,5304.85,5302.21,5302.74,1401367,140137824.0,1440],[20240902,5302.74,5302.7,5302.89,5301.09,5301.09,1458211,145822128.0,1441],[20240902,5301.09,5300.49,5301.11,5297.72,5298.35,1854025,185403472.0,1442],[20240902,5298.35,5297.72,5300.15,5297.72,5299.62,1646823,164683152.0,1443],[20240902,5299.62,5299.85,5300.56,5298.93,5299.87,1549440,154944912.0,1444],[20240902,5299.87,5299.75,5300.12,5298.97,5300.06,1533542,153355264.0,1445],[20240902,5300.06,5299.4,5302.15,5299.4,5302.15,1802903,180291392.0,1446],[20240902,5302.15,5302.05,5302.26,5300.99,5301.35,1623322,162333280.0,1447],[20240902,5301.35,5300.17,5300.17,5297.68,5297.72,2173083,217309408.0,1448],[20240902,5297.72,5297.63,5297.93,5294.8,5295.19,2110776,211078464.0,1449],[20240902,5295.19,5294.9,5295.42,5294.44,5294.8,2094146,209415456.0,1450],[20240902,5294.8,5294.99,5294.99,5292.63,5293.05,2518249,251825872.0,1451],[20240902,5293.05,5292.63,5292.73,5290.97,5290.97,2337009,233702064.0,1452],[20240902,5290.97,5291.18,5292.36,5290.22,5290.86,2517899,251790992.0,1453],[20240902,5290.86,5291.15,5291.44,5289.33,5289.33,2262983,226299152.0,1454],[20240902,5289.33,5290.18,5290.36,5288.39,5288.48,2660683,266069296.0,1455],[20240902,5288.48,5288.66,5289.09,5287.98,5288.79,2901620,290162976.0,1456],[20240902,5288.79,5288.28,5288.57,5287.27,5287.75,3333789,333379840.0,1457],[20240902,5287.75,5288.33,5288.33,5288.33,5288.33,123983,12398374.0,1458],[20240902,5288.33,5288.33,5288.33,5288.33,5288.33,0,0.0,1459],[20240902,5288.33,5286.61,5286.61,5286.61,5286.61,4911778,491177824.0,1500],[20240903,5286.61,5275.1,5291.07,5275.1,5291.07,10167902,1016791360.0,931],[20240903,5291.07,5291.45,5301.59,5291.2,5301.59,5848199,584820864.0,932],[20240903,5301.59,5301.84,5303.55,5300.05,5300.2,5214481,521449024.0,933],[20240903,5300.2,5297.22,5297.22,5288.18,5292.63,5458499,545850880.0,934],[20240903,5292.63,5290.93,5290.93,5282.97,5287.18,4440008,444001888.0,935],[20240903,5287.18,5288.72,5292.67,5287.79,5288.17,4108308,410831776.0,936],[20240903,5288.17,5287.66,5292.21,5287.66,5290.71,3502442,350245152.0,937],[20240903,5290.71,5290.4,5295.36,5289.86,5290.62,3351153,335116384.0,938],[20240903,5290.62,5290.19,5295.09,5289.54,5294.92,3207181,320719104.0,939],[20240903,5294.92,5297.67,5301.31,5296.52,5300.95,3487696,348770464.0,940],[20240903,5300.95,5300.71,5302.71,5299.81,5302.01,3712409,371241824.0,941],[20240903,5302.01,5302.7,5304.66,5301.35,5301.35,3011803,301181152.0,942],[20240903,5301.35,5300.23,5305.13,5299.08,5304.17,3559942,355995104.0,943],[20240903,5304.17,5304.31,5305.2,5301.99,5305.2,3066534,306654272.0,944],[20240903,5305.2,5305.27,5313.92,5305.27,5313.87,3185743,318575072.0,945],[20240903,5313.87,5312.83,5312.92,5306.69,5308.55,3058583,305859392.0,946],[20240903,5308.55,5309.39,5312.84,5309.39,5310.46,3066020,306602944.0,947],[20240903,5310.46,5310.13,5314.56,5309.68,5312.83,3193018,319302752.0,948],[20240903,5312.83,5312.86,5319.32,5312.86,5319.32,2325421,232543232.0,949],[20240903,5319.32,5319.87,5324.24,5319.87,5324.24,2585090,258509904.0,950],[20240903,5324.24,5324.54,5328.63,5324.54,5328.23,3119451,311946016.0,951],[20240903,5328.23,5328.07,5330.12,5326.75,5327.02,2986811,298682176.0,952],[20240903,5327.02,5327.25,5328.86,5321.68,5321.84,2900994,290100448.0,953],[20240903,5321.84,5321.32,5321.32,5315.82,5316.58,2537942,253795168.0,954],[20240903,5316.58,5316.65,5316.87,5311.04,5312.93,2142064,214207520.0,955],[20240903,5312.93,5311.92,5321.36,5310.79,5319.59,3204613,320462464.0,956],[20240903,5319.59,5319.52,5322.6,5316.45,5322.6,2180168,218018080.0,957],[20240903,5322.6,5323.02,5325.06,5322.64,5325.06,1979808,197981872.0,958],[20240903,5325.06,5325.38,5329.81,5325.38,5329.69,2043360,204337344.0,959],[20240903,5329.69,5329.62,5331.26,5327.94,5327.94,2433096,243310496.0,1000],[20240903,5327.94,5328.29,5329.29,5326.97,5328.25,3410132,341014112.0,1001],[20240903,5328.25,5328.26,5330.38,5326.0,5326.27,3184584,318459456.0,1002],[20240903,5326.27,5325.8,5328.94,5324.45,5327.42,2953850,295386176.0,1003],[20240903,5327.42,5327.13,5331.01,5326.56,5331.01,2729920,272993024.0,1004],[20240903,5331.01,5330.98,5342.53,5330.42,5342.53,4051460,405146944.0,1005],[20240903,5342.53,5343.13,5345.72,5342.42,5345.72,4053254,405326528.0,1006],[20240903,5345.72,5345.27,5347.95,5345.27,5347.03,2949579,294958880.0,1007],[20240903,5347.03,5346.28,5349.05,5346.28,5347.17,2953900,295391040.0,1008],[20240903,5347.17,5344.7,5353.65,5343.52,5353.65,3630126,363013376.0,1009],[20240903,5353.65,5353.84,5358.58,5353.84,5358.5,3643699,364370688.0,1010],[20240903,5358.5,5359.35,5363.7,5359.35,5362.66,3784103,378411232.0,1011],[20240903,5362.66,5363.43,5365.4,5362.57,5363.49,2991279,299128896.0,1012],[20240903,5363.49,5363.64,5371.53,5363.64,5370.04,4030698,403070944.0,1013],[20240903,5370.04,5370.41,5370.41,5365.62,5365.62,2889086,288909824.0,1014],[20240903,5365.62,5365.05,5368.87,5365.05,5368.65,2724926,272493760.0,1015],[20240903,5368.65,5368.34,5368.34,5358.56,5358.56,2329165,232917520.0,1016],[20240903,5358.56,5357.8,5359.99,5357.13,5359.99,2543126,254313360.0,1017],[20240903,5359.99,5360.64,5365.96,5360.63,5365.96,2771022,277103264.0,1018],[20240903,5365.96,5366.9,5367.48,5359.41,5359.77,2238918,223892864.0,1019],[20240903,5359.77,5359.39,5359.39,5354.1,5354.31,2047728,204773712.0,1020],[20240903,5354.31,5354.01,5357.38,5353.54,5356.78,1730910,173091984.0,1021],[20240903,5356.78,5356.59,5356.82,5353.15,5353.15,1800336,180034496.0,1022],[20240903,5353.15,5352.91,5352.91,5350.71,5351.12,1493202,149321120.0,1023],[20240903,5351.12,5350.72,5352.19,5350.72,5351.74,1727194,172720256.0,1024],[20240903,5351.74,5351.21,5353.8,5350.85,5353.3,1528408,152841872.0,1025],[20240903,5353.3,5353.87,5356.06,5353.57,5355.64,1821006,182101504.0,1026],[20240903,5355.64,5355.32,5355.32,5352.01,5352.09,1499493,149950272.0,1027],[20240903,5352.09,5351.73,5352.97,5350.34,5351.9,1744558,174456896.0,1028],[20240903,5351.9,5351.75,5352.35,5351.06,5352.35,1393643,139365120.0,1029],[20240903,5352.35,5351.68,5356.79,5351.68,5356.79,1649426,164943760.0,1030],[20240903,5356.79,5356.77,5362.34,5356.77,5360.86,2377081,237709152.0,1031],[20240903,5360.86,5360.77,5360.77,5357.71,5358.08,1848195,184820336.0,1032],[20240903,5358.08,5358.14,5359.65,5357.0,5357.0,1889904,188991248.0,1033],[20240903,5357.0,5356.95,5366.4,5356.29,5366.15,3670922,367093216.0,1034],[20240903,5366.15,5365.52,5365.52,5361.32,5364.27,2081644,208165264.0,1035],[20240903,5364.27,5363.95,5364.82,5360.83,5363.53,2221005,222101392.0,1036],[20240903,5363.53,5364.14,5365.92,5362.69,5362.69,1522561,152257264.0,1037],[20240903,5362.69,5363.21,5364.19,5361.96,5361.96,1222604,122261184.0,1038],[20240903,5361.96,5360.99,5361.93,5359.92,5359.92,1848311,184832048.0,1039],[20240903,5359.92,5359.38,5360.8,5356.92,5356.92,1544779,154478832.0,1040],[20240903,5356.92,5354.49,5356.29,5354.33,5355.69,1744738,174474720.0,1041],[20240903,5355.69,5355.46,5359.86,5355.46,5358.98,1901898,190190912.0,1042],[20240903,5358.98,5359.05,5363.0,5358.93,5362.35,2023203,202321376.0,1043],[20240903,5362.35,5362.12,5366.62,5362.12,5366.56,3174909,317491776.0,1044],[20240903,5366.56,5366.35,5367.55,5364.74,5364.74,2567985,256799584.0,1045],[20240903,5364.74,5365.12,5367.81,5365.12,5365.27,1961617,196162752.0,1046],[20240903,5365.27,5365.89,5366.62,5365.28,5365.28,1333916,133392632.0,1047],[20240903,5365.28,5365.09,5367.67,5365.09,5367.67,1477298,147730736.0,1048],[20240903,5367.67,5368.27,5368.55,5365.49,5368.22,1353155,135316576.0,1049],[20240903,5368.22,5367.82,5367.9,5365.06,5365.06,1216255,121626464.0,1050],[20240903,5365.06,5365.06,5366.78,5364.5,5365.21,1538113,153812240.0,1051],[20240903,5365.21,5365.05,5369.66,5365.05,5369.4,1418455,141846592.0,1052],[20240903,5369.4,5369.57,5369.62,5366.29,5366.29,1408086,140809616.0,1053],[20240903,5366.29,5366.57,5366.9,5364.64,5364.84,1245621,124563112.0,1054],[20240903,5364.84,5364.69,5365.1,5362.28,5362.43,1098809,109881912.0,1055],[20240903,5362.43,5362.59,5362.66,5361.68,5362.27,1044678,104468976.0,1056],[20240903,5362.27,5362.27,5362.27,5360.75,5360.75,1057109,105711808.0,1057],[20240903,5360.75,5361.2,5363.51,5361.06,5363.51,1190956,119096616.0,1058],[20240903,5363.51,5363.53,5363.77,5360.46,5360.49,1243343,124335288.0,1059],[20240903,5360.49,5360.94,5362.3,5360.6,5361.13,2295079,229508992.0,1100],[20240903,5361.13,5360.87,5362.24,5360.24,5361.94,1725236,172524576.0,1101],[20240903,5361.94,5361.87,5361.87,5358.1,5358.1,1788231,178824064.0,1102],[20240903,5358.1,5358.21,5360.61,5358.07,5360.61,1843847,184385680.0,1103],[20240903,5360.61,5360.56,5362.26,5360.22,5360.25,1728132,172814192.0,1104],[20240903,5360.25,5360.04,5361.02,5360.04,5360.25,1257440,125745008.0,1105],[20240903,5360.25,5360.04,5360.04,5355.5,5355.88,1378678,137868720.0,1106],[20240903,5355.88,5355.71,5355.8,5354.39,5354.39,1303837,130384720.0,1107],[20240903,5354.39,5354.18,5354.27,5352.39,5352.39,1352642,135265040.0,1108],[20240903,5352.39,5352.65,5352.65,5346.99,5346.99,1412560,141256976.0,1109],[20240903,5346.99,5346.68,5348.63,5346.23,5346.23,2141248,214125584.0,1110],[20240903,5346.23,5346.01,5346.01,5343.25,5343.25,1521071,152108048.0,1111],[20240903,5343.25,5343.04,5343.55,5341.48,5342.24,1475018,147502880.0,1112],[20240903,5342.24,5341.41,5342.64,5341.41,5341.9,1291506,129151584.0,1113],[20240903,5341.9,5342.1,5342.1,5338.75,5338.75,1308833,130884160.0,1114],[20240903,5338.75,5339.23,5339.23,5337.07,5337.43,1462474,146248496.0,1115],[20240903,5337.43,5337.5,5337.77,5336.75,5337.15,1042430,104244168.0,1116],[20240903,5337.15,5338.73,5341.99,5338.73,5341.2,1291549,129155944.0,1117],[20240903,5341.2,5341.38,5342.58,5339.66,5339.66,929952,92996136.0,1118],[20240903,5339.66,5339.58,5342.98,5339.49,5342.57,1035393,103540200.0,1119],[20240903,5342.57,5343.01,5343.08,5341.16,5341.16,779627,77963576.0,1120],[20240903,5341.16,5340.92,5342.67,5340.39,5342.67,908765,90877624.0,1121],[20240903,5342.67,5343.01,5345.04,5342.59,5343.34,919226,91923672.0,1122],[20240903,5343.34,5342.23,5342.78,5341.19,5341.19,909063,90907448.0,1123],[20240903,5341.19,5341.17,5341.81,5340.79,5340.97,733248,73325712.0,1124],[20240903,5340.97,5341.14,5341.57,5340.42,5340.93,891208,89121600.0,1125],[20240903,5340.93,5340.5,5340.5,5338.71,5339.22,828746,82875608.0,1126],[20240903,5339.22,5339.61,5341.38,5339.61,5340.79,844299,84430736.0,1127],[20240903,5340.79,5341.19,5341.19,5339.92,5340.25,884793,88480488.0,1128],[20240903,5340.25,5340.5,5340.5,5336.83,5336.88,827795,82780488.0,1129],[20240903,5336.88,5336.35,5337.46,5335.97,5337.36,797028,79704136.0,1130],[20240903,5337.36,5337.34,5338.25,5335.1,5337.89,2178861,217886992.0,1301],[20240903,5337.89,5338.36,5345.06,5338.36,5343.54,1272593,127260208.0,1302],[20240903,5343.54,5342.93,5344.26,5341.17,5343.61,1270770,127078016.0,1303],[20240903,5343.61,5343.9,5346.4,5343.9,5345.56,985278,98528664.0,1304],[20240903,5345.56,5345.89,5348.71,5345.54,5348.63,1195044,119505240.0,1305],[20240903,5348.63,5347.94,5351.98,5347.65,5351.98,1346977,134698560.0,1306],[20240903,5351.98,5352.33,5355.5,5352.33,5352.4,1453573,145358496.0,1307],[20240903,5352.4,5351.9,5351.9,5348.23,5348.23,1073770,107377872.0,1308],[20240903,5348.23,5348.16,5348.16,5343.3,5343.3,860226,86023672.0,1309],[20240903,5343.3,5342.9,5344.66,5342.81,5344.66,896962,89697424.0,1310],[20240903,5344.66,5344.67,5349.55,5344.45,5349.42,1365254,136526048.0,1311],[20240903,5349.42,5349.46,5351.48,5349.46,5351.01,860309,86031816.0,1312],[20240903,5351.01,5351.13,5351.13,5350.27,5350.56,977669,97767936.0,1313],[20240903,5350.56,5350.26,5350.5,5347.52,5348.08,943949,94395680.0,1314],[20240903,5348.08,5348.1,5350.2,5348.1,5348.93,812712,81272232.0,1315],[20240903,5348.93,5349.02,5350.3,5348.57,5350.3,913238,91324768.0,1316],[20240903,5350.3,5350.91,5351.92,5349.47,5349.49,1278485,127849552.0,1317],[20240903,5349.49,5349.48,5350.91,5349.17,5350.91,815766,81577712.0,1318],[20240903,5350.91,5350.09,5354.55,5350.09,5354.55,1379979,137998640.0,1319],[20240903,5354.55,5353.76,5354.25,5351.31,5351.42,1252514,125252392.0,1320],[20240903,5351.42,5350.98,5354.1,5350.68,5354.1,1153806,115381544.0,1321],[20240903,5354.1,5353.53,5354.72,5352.88,5353.66,1217310,121732272.0,1322],[20240903,5353.66,5353.58,5354.33,5353.58,5353.65,867999,86800920.0,1323],[20240903,5353.65,5353.88,5354.37,5353.43,5354.0,1012326,101233720.0,1324],[20240903,5354.0,5354.0,5354.8,5353.61,5354.67,1079453,107946400.0,1325],[20240903,5354.67,5354.0,5356.43,5354.0,5356.22,1386265,138627328.0,1326],[20240903,5356.22,5356.0,5357.42,5355.07,5355.07,1655941,165594928.0,1327],[20240903,5355.07,5355.19,5356.31,5355.19,5355.67,1016955,101696312.0,1328],[20240903,5355.67,5355.68,5356.38,5354.93,5356.05,847598,84760872.0,1329],[20240903,5356.05,5355.87,5356.86,5355.59,5356.62,1036660,103666952.0,1330],[20240903,5356.62,5356.3,5356.65,5353.96,5353.99,1223211,122322088.0,1331],[20240903,5353.99,5353.91,5354.57,5352.05,5352.93,1092087,109209648.0,1332],[20240903,5352.93,5352.86,5356.77,5352.73,5356.77,1253456,125346808.0,1333],[20240903,5356.77,5356.76,5360.08,5356.76,5359.13,1802008,180201872.0,1334],[20240903,5359.13,5358.99,5359.59,5358.81,5359.55,804877,80488536.0,1335],[20240903,5359.55,5359.34,5359.34,5354.91,5354.91,1436337,143634560.0,1336],[20240903,5354.91,5355.25,5355.25,5353.76,5353.76,1016112,101612304.0,1337],[20240903,5353.76,5353.0,5353.37,5351.73,5352.06,950615,95062352.0,1338],[20240903,5352.06,5351.64,5351.64,5346.57,5346.94,1283048,128305656.0,1339],[20240903,5346.94,5346.64,5347.45,5346.62,5346.99,838647,83865656.0,1340],[20240903,5346.99,5346.98,5347.95,5346.43,5347.88,983951,98396080.0,1341],[20240903,5347.88,5347.78,5348.87,5347.26,5348.87,757619,75762880.0,1342],[20240903,5348.87,5348.6,5349.29,5348.51,5349.28,811097,81110776.0,1343],[20240903,5349.28,5348.66,5350.31,5348.37,5348.37,915218,91522792.0,1344],[20240903,5348.37,5348.36,5349.59,5348.12,5349.59,817894,81790272.0,1345],[20240903,5349.59,5349.16,5349.69,5348.47,5348.73,643939,64395256.0,1346],[20240903,5348.73,5348.31,5349.49,5348.01,5349.49,756211,75621976.0,1347],[20240903,5349.49,5348.75,5349.03,5348.0,5348.0,719109,71911832.0,1348],[20240903,5348.0,5347.94,5349.3,5347.61,5348.59,856396,85640480.0,1349],[20240903,5348.59,5348.73,5350.03,5348.73,5350.03,740229,74023712.0,1350],[20240903,5350.03,5349.63,5352.98,5349.41,5352.98,1332578,133258944.0,1351],[20240903,5352.98,5352.79,5352.79,5350.58,5350.58,910520,91052992.0,1352],[20240903,5350.58,5350.67,5350.67,5349.36,5349.63,807464,80747392.0,1353],[20240903,5349.63,5349.35,5349.81,5348.67,5349.24,726777,72678704.0,1354],[20240903,5349.24,5349.15,5350.21,5348.93,5349.97,692650,69265848.0,1355],[20240903,5349.97,5349.44,5351.46,5349.44,5351.41,759108,75911744.0,1356],[20240903,5351.41,5351.52,5352.88,5351.27,5351.74,811352,81135968.0,1357],[20240903,5351.74,5351.9,5351.9,5350.95,5351.6,855007,85501616.0,1358],[20240903,5351.6,5351.27,5351.9,5349.13,5349.77,1147007,114701544.0,1359],[20240903,5349.77,5349.44,5350.61,5349.2,5350.45,787060,78706960.0,1400],[20240903,5350.45,5350.43,5351.57,5349.8,5351.37,836147,83615816.0,1401],[20240903,5351.37,5351.26,5351.64,5348.59,5348.59,896410,89641936.0,1402],[20240903,5348.59,5348.09,5348.09,5346.91,5348.0,980474,98048272.0,1403],[20240903,5348.0,5347.72,5348.58,5347.16,5347.26,735549,73555976.0,1404],[20240903,5347.26,5347.1,5347.22,5346.09,5347.17,852500,85251032.0,1405],[20240903,5347.17,5346.45,5347.05,5346.22,5346.22,786149,78615944.0,1406],[20240903,5346.22,5346.07,5347.07,5346.07,5346.61,889266,88927696.0,1407],[20240903,5346.61,5346.31,5346.74,5343.92,5344.25,987805,98781336.0,1408],[20240903,5344.25,5344.21,5344.73,5343.71,5344.25,1042469,104247856.0,1409],[20240903,5344.25,5344.14,5345.97,5344.02,5345.54,891115,89112560.0,1410],[20240903,5345.54,5345.52,5345.93,5345.19,5345.81,834430,83443744.0,1411],[20240903,5345.81,5345.87,5346.19,5344.93,5345.46,1037590,103760216.0,1412],[20240903,5345.46,5345.39,5345.73,5344.0,5344.49,915853,91586272.0,1413],[20240903,5344.49,5343.82,5344.27,5342.27,5342.88,1110524,111053352.0,1414],[20240903,5342.88,5343.16,5343.79,5342.69,5342.74,915114,91512400.0,1415],[20240903,5342.74,5342.96,5343.27,5342.3,5342.62,769940,76995152.0,1416],[20240903,5342.62,5342.43,5345.63,5342.16,5345.63,1132284,113229248.0,1417],[20240903,5345.63,5345.44,5350.43,5344.92,5350.43,1484685,148469392.0,1418],[20240903,5350.43,5350.22,5351.91,5350.21,5351.56,1019679,101968856.0,1419],[20240903,5351.56,5351.24,5352.52,5351.09,5352.52,785151,78515896.0,1420],[20240903,5352.52,5351.94,5357.84,5351.94,5357.84,1433754,143376304.0,1421],[20240903,5357.84,5357.31,5358.41,5356.42,5357.11,1471561,147157152.0,1422],[20240903,5357.11,5356.72,5357.95,5353.64,5353.78,1222272,122228592.0,1423],[20240903,5353.78,5353.43,5354.69,5353.43,5354.08,800021,80002976.0,1424],[20240903,5354.08,5354.21,5354.21,5352.66,5353.11,920664,92067264.0,1425],[20240903,5353.11,5352.91,5354.92,5352.91,5354.92,920120,92012984.0,1426],[20240903,5354.92,5354.89,5354.98,5353.11,5353.67,960410,96042056.0,1427],[20240903,5353.67,5352.84,5352.84,5350.47,5350.52,1068933,106894384.0,1428],[20240903,5350.52,5351.02,5352.02,5350.21,5351.3,864113,86412200.0,1429],[20240903,5351.3,5351.45,5353.68,5351.27,5353.68,964633,96464272.0,1430],[20240903,5353.68,5352.77,5354.85,5352.44,5353.11,1105661,110567168.0,1431],[20240903,5353.11,5353.13,5354.49,5352.96,5354.49,866728,86674008.0,1432],[20240903,5354.49,5354.27,5357.47,5354.27,5356.6,1258601,125861376.0,1433],[20240903,5356.6,5356.79,5357.8,5355.92,5357.8,1103850,110385728.0,1434],[20240903,5357.8,5357.64,5357.64,5355.06,5357.62,1101761,110177000.0,1435],[20240903,5357.62,5356.57,5357.68,5356.01,5357.1,874671,87467896.0,1436],[20240903,5357.1,5356.47,5356.47,5354.36,5355.08,1121065,112107360.0,1437],[20240903,5355.08,5354.63,5355.83,5354.27,5354.94,983452,98346368.0,1438],[20240903,5354.94,5354.85,5356.1,5354.36,5354.62,1111297,111130800.0,1439],[20240903,5354.62,5353.05,5355.31,5353.05,5354.47,1074102,107411128.0,1440],[20240903,5354.47,5354.67,5354.67,5353.2,5354.06,996776,99678576.0,1441],[20240903,5354.06,5353.69,5353.69,5352.33,5352.89,1326228,132623944.0,1442],[20240903,5352.89,5353.11,5353.11,5351.32,5351.68,1280152,128016272.0,1443],[20240903,5351.68,5352.1,5352.31,5350.45,5350.68,1075522,107553240.0,1444],[20240903,5350.68,5350.59,5351.52,5350.29,5351.42,1415382,141539232.0,1445],[20240903,5351.42,5351.57,5351.89,5350.48,5351.22,1113668,111367696.0,1446],[20240903,5351.22,5351.12,5351.69,5350.48,5350.48,1370612,137062048.0,1447],[20240903,5350.48,5350.82,5352.44,5350.79,5352.0,1307646,130765600.0,1448],[20240903,5352.0,5352.21,5355.41,5352.08,5355.18,1801995,180200272.0,1449],[20240903,5355.18,5354.95,5355.92,5354.81,5355.92,1515915,151592448.0,1450],[20240903,5355.92,5355.22,5356.32,5354.82,5356.17,1703656,170366576.0,1451],[20240903,5356.17,5356.06,5356.5,5354.82,5356.14,1629967,162997440.0,1452],[20240903,5356.14,5355.77,5357.0,5355.32,5355.47,1862282,186228960.0,1453],[20240903,5355.47,5354.44,5356.09,5354.44,5355.42,1867393,186740400.0,1454],[20240903,5355.42,5355.81,5356.25,5354.9,5355.53,2133065,213307552.0,1455],[20240903,5355.53,5355.41,5356.14,5354.35,5356.14,2603798,260380752.0,1456],[20240903,5356.14,5355.61,5356.72,5355.49,5356.72,2478776,247878608.0,1457],[20240903,5356.72,5356.12,5356.12,5356.12,5356.12,66796,6679628.0,1458],[20240903,5356.12,5356.12,5356.12,5356.12,5356.12,0,0.0,1459],[20240903,5356.12,5356.15,5356.15,5356.15,5356.15,4190681,419068192.0,1500],[20240904,5356.15,5311.1,5333.43,5309.38,5326.95,17692712,1769272064.0,931],[20240904,5326.95,5327.04,5342.85,5326.96,5326.96,7510829,751083904.0,932],[20240904,5326.96,5327.19,5327.19,5314.83,5315.86,7065179,706518912.0,933],[20240904,5315.86,5315.13,5316.64,5310.23,5310.33,4749533,474954336.0,934],[20240904,5310.33,5310.62,5310.7,5300.16,5300.16,5392178,539218752.0,935],[20240904,5300.16,5300.17,5300.17,5296.3,5296.5,5293600,529361088.0,936],[20240904,5296.5,5296.9,5299.8,5296.53,5296.85,3845467,384547744.0,937],[20240904,5296.85,5297.2,5305.65,5297.2,5304.69,3863204,386321184.0,938],[20240904,5304.69,5303.04,5306.7,5301.26,5306.7,4380943,438095360.0,939],[20240904,5306.7,5307.51,5319.43,5307.51,5319.43,3583361,358337120.0,940],[20240904,5319.43,5318.11,5321.79,5316.01,5320.25,3704665,370467328.0,941],[20240904,5320.25,5320.41,5326.57,5319.78,5326.11,4741605,474161408.0,942],[20240904,5326.11,5326.33,5334.64,5326.33,5329.51,4433812,443382176.0,943],[20240904,5329.51,5330.21,5330.21,5324.02,5325.09,3709582,370959040.0,944],[20240904,5325.09,5324.85,5325.37,5317.1,5317.51,4253649,425365856.0,945],[20240904,5317.51,5316.82,5320.34,5315.45,5315.45,3464572,346458048.0,946],[20240904,5315.45,5315.0,5322.98,5315.0,5322.98,3283037,328305024.0,947],[20240904,5322.98,5323.84,5325.34,5318.71,5318.71,4290270,429027872.0,948],[20240904,5318.71,5317.46,5318.04,5314.9,5318.04,3485882,348589152.0,949],[20240904,5318.04,5317.33,5317.43,5313.43,5313.43,3237393,323740256.0,950],[20240904,5313.43,5312.83,5321.03,5312.83,5321.03,4164572,416458144.0,951],[20240904,5321.03,5320.59,5320.59,5313.92,5314.86,3625839,362584896.0,952],[20240904,5314.86,5314.49,5326.9,5314.49,5326.89,3432981,343299072.0,953],[20240904,5326.89,5326.88,5327.86,5323.04,5323.53,2925464,292547648.0,954],[20240904,5323.53,5323.16,5323.86,5320.07,5321.5,2261384,226139344.0,955],[20240904,5321.5,5320.45,5320.45,5314.56,5314.56,2890150,289016192.0,956],[20240904,5314.56,5314.76,5318.42,5314.7,5315.84,1769706,176971664.0,957],[20240904,5315.84,5316.52,5317.0,5315.94,5316.56,1792068,179207760.0,958],[20240904,5316.56,5316.14,5316.14,5314.03,5314.15,1910101,191011056.0,959],[20240904,5314.15,5314.2,5314.2,5312.2,5312.2,1697217,169722688.0,1000],[20240904,5312.2,5312.4,5312.4,5304.37,5304.37,3085585,308559520.0,1001],[20240904,5304.37,5303.77,5303.77,5300.09,5300.56,2877945,287795456.0,1002],[20240904,5300.56,5300.4,5304.02,5300.4,5304.02,2658338,265834736.0,1003],[20240904,5304.02,5304.78,5304.78,5301.81,5302.06,2306920,230693040.0,1004],[20240904,5302.06,5302.87,5308.23,5302.87,5308.23,2797654,279766304.0,1005],[20240904,5308.23,5308.46,5308.46,5303.74,5304.41,2342921,234293136.0,1006],[20240904,5304.41,5304.91,5304.91,5301.69,5301.73,2218398,221840992.0,1007],[20240904,5301.73,5301.59,5301.68,5299.61,5301.0,2321895,232190592.0,1008],[20240904,5301.0,5301.97,5303.7,5301.97,5302.51,1658356,165836384.0,1009],[20240904,5302.51,5303.44,5304.01,5301.31,5303.8,1740767,174077664.0,1010],[20240904,5303.8,5304.33,5305.45,5302.99,5305.01,1727821,172783136.0,1011],[20240904,5305.01,5305.11,5305.11,5303.41,5303.45,1694223,169423184.0,1012],[20240904,5303.45,5303.19,5309.02,5302.67,5309.02,1934121,193413152.0,1013],[20240904,5309.02,5308.98,5309.3,5307.62,5308.85,1653569,165357984.0,1014],[20240904,5308.85,5308.96,5309.99,5306.06,5306.06,1804653,180466224.0,1015],[20240904,5306.06,5306.07,5308.75,5305.22,5308.47,1589073,158908128.0,1016],[20240904,5308.47,5308.82,5314.24,5308.82,5314.22,1614181,161418880.0,1017],[20240904,5314.22,5314.35,5315.76,5314.18,5314.41,1728886,172889552.0,1018],[20240904,5314.41,5314.62,5314.72,5311.65,5312.26,1819284,181929408.0,1019],[20240904,5312.26,5311.82,5312.77,5309.15,5309.15,1508914,150892592.0,1020],[20240904,5309.15,5308.64,5308.64,5304.96,5304.96,2252310,225232192.0,1021],[20240904,5304.96,5304.79,5305.15,5302.28,5302.59,2086156,208616608.0,1022],[20240904,5302.59,5302.12,5302.12,5300.86,5301.04,1857821,185783040.0,1023],[20240904,5301.04,5300.76,5302.32,5300.42,5302.1,1658044,165805344.0,1024],[20240904,5302.1,5302.41,5302.63,5300.69,5300.69,1779337,177934544.0,1025],[20240904,5300.69,5301.08,5302.55,5300.0,5302.55,1900643,190065392.0,1026],[20240904,5302.55,5302.42,5308.75,5302.42,5308.5,1670004,167001392.0,1027],[20240904,5308.5,5308.58,5313.9,5308.58,5313.9,1630633,163064656.0,1028],[20240904,5313.9,5313.81,5315.07,5313.68,5313.68,1151736,115174680.0,1029],[20240904,5313.68,5313.36,5314.57,5313.15,5314.05,1318650,131866136.0,1030],[20240904,5314.05,5314.32,5317.68,5312.7,5316.39,1859535,185954480.0,1031],[20240904,5316.39,5316.78,5317.58,5313.71,5313.71,1406400,140641184.0,1032],[20240904,5313.71,5313.92,5314.57,5312.78,5313.33,1226652,122666136.0,1033],[20240904,5313.33,5313.44,5314.47,5313.0,5314.47,1145393,114540184.0,1034],[20240904,5314.47,5315.8,5315.8,5313.5,5313.93,1053426,105343552.0,1035],[20240904,5313.93,5314.45,5318.03,5314.45,5317.83,1447290,144729888.0,1036],[20240904,5317.83,5318.12,5326.27,5318.12,5326.27,1640804,164081376.0,1037],[20240904,5326.27,5326.0,5329.51,5326.0,5329.29,1864321,186433184.0,1038],[20240904,5329.29,5329.17,5335.42,5329.17,5335.17,2279196,227920592.0,1039],[20240904,5335.17,5335.47,5335.92,5333.48,5333.48,1575474,157548592.0,1040],[20240904,5333.48,5333.47,5337.58,5333.47,5336.62,2505529,250553776.0,1041],[20240904,5336.62,5336.09,5336.93,5334.0,5334.56,1587499,158750656.0,1042],[20240904,5334.56,5334.15,5334.21,5331.58,5331.58,1268366,126837608.0,1043],[20240904,5331.58,5331.88,5333.34,5331.88,5332.89,1530587,153059584.0,1044],[20240904,5332.89,5333.04,5335.24,5333.04,5334.94,1234140,123414704.0,1045],[20240904,5334.94,5334.56,5334.56,5330.67,5330.97,1419048,141905872.0,1046],[20240904,5330.97,5331.26,5337.44,5331.26,5337.44,1357329,135734000.0,1047],[20240904,5337.44,5336.98,5341.67,5336.98,5340.92,1581231,158124128.0,1048],[20240904,5340.92,5340.64,5340.66,5337.16,5337.62,2147387,214739664.0,1049],[20240904,5337.62,5337.53,5340.11,5337.53,5340.11,1169107,116911744.0,1050],[20240904,5340.11,5339.89,5342.07,5339.0,5341.79,1378676,137868464.0,1051],[20240904,5341.79,5341.38,5342.06,5340.64,5341.17,1045914,104592288.0,1052],[20240904,5341.17,5341.77,5342.04,5339.72,5339.72,1073396,107340624.0,1053],[20240904,5339.72,5339.8,5341.26,5339.54,5340.77,853790,85379800.0,1054],[20240904,5340.77,5341.01,5344.16,5341.01,5343.27,1360687,136069776.0,1055],[20240904,5343.27,5343.03,5343.65,5342.67,5342.75,1182056,118206472.0,1056],[20240904,5342.75,5342.76,5344.28,5342.04,5344.17,1275267,127527536.0,1057],[20240904,5344.17,5343.81,5343.93,5338.42,5338.42,1666402,166641232.0,1058],[20240904,5338.42,5338.78,5341.23,5338.05,5341.23,1010767,101077432.0,1059],[20240904,5341.23,5342.36,5351.2,5342.36,5350.77,1970600,197060704.0,1100],[20240904,5350.77,5351.18,5353.17,5350.42,5352.31,2140817,214082704.0,1101],[20240904,5352.31,5352.3,5354.76,5350.16,5350.16,2156729,215673808.0,1102],[20240904,5350.16,5349.63,5349.84,5347.08,5347.68,1311181,131118984.0,1103],[20240904,5347.68,5347.5,5351.36,5347.36,5351.36,988260,98827136.0,1104],[20240904,5351.36,5353.5,5359.75,5353.5,5358.93,2440684,244069200.0,1105],[20240904,5358.93,5358.96,5358.96,5356.47,5357.06,1474532,147454288.0,1106],[20240904,5357.06,5356.88,5358.38,5356.79,5357.79,1630248,163025920.0,1107],[20240904,5357.79,5357.95,5357.95,5353.41,5353.41,1538244,153825088.0,1108],[20240904,5353.41,5353.47,5354.25,5352.0,5352.24,1422388,142239744.0,1109],[20240904,5352.24,5352.13,5352.13,5349.27,5349.27,990095,99010336.0,1110],[20240904,5349.27,5348.21,5348.21,5344.2,5345.14,1522735,152274432.0,1111],[20240904,5345.14,5345.04,5347.64,5345.04,5346.66,802862,80287248.0,1112],[20240904,5346.66,5346.43,5346.79,5343.85,5343.85,957664,95767216.0,1113],[20240904,5343.85,5343.7,5343.91,5341.44,5341.82,807429,80743672.0,1114],[20240904,5341.82,5341.65,5342.11,5341.07,5341.68,811909,81191904.0,1115],[20240904,5341.68,5341.88,5344.47,5341.88,5344.25,1098559,109856928.0,1116],[20240904,5344.25,5343.59,5343.75,5341.94,5341.94,914741,91475024.0,1117],[20240904,5341.94,5341.92,5342.62,5341.64,5341.64,1088578,108858720.0,1118],[20240904,5341.64,5341.11,5341.11,5338.95,5339.21,1100728,110073728.0,1119],[20240904,5339.21,5339.23,5342.43,5339.18,5341.96,980890,98089864.0,1120],[20240904,5341.96,5342.4,5346.11,5342.4,5346.11,908935,90894544.0,1121],[20240904,5346.11,5345.67,5346.61,5344.31,5344.31,911108,91111920.0,1122],[20240904,5344.31,5344.27,5345.07,5342.62,5342.62,960427,96043864.0,1123],[20240904,5342.62,5341.91,5342.92,5341.37,5342.42,649133,64914368.0,1124],[20240904,5342.42,5342.75,5343.07,5340.79,5340.96,1085636,108564504.0,1125],[20240904,5340.96,5341.44,5341.8,5341.05,5341.8,684662,68467208.0,1126],[20240904,5341.8,5341.61,5341.76,5339.61,5340.42,802411,80242192.0,1127],[20240904,5340.42,5340.4,5340.97,5339.85,5340.41,779919,77992848.0,1128],[20240904,5340.41,5340.35,5340.6,5339.27,5339.58,724921,72493024.0,1129],[20240904,5339.58,5339.04,5339.04,5337.39,5337.39,903085,90309368.0,1130],[20240904,5337.39,5336.56,5336.56,5325.42,5326.51,3910754,391076448.0,1301],[20240904,5326.51,5326.82,5327.17,5324.87,5327.17,1357184,135719504.0,1302],[20240904,5327.17,5326.72,5327.72,5325.49,5325.74,934607,93461552.0,1303],[20240904,5325.74,5326.01,5326.46,5324.22,5324.33,924284,92429472.0,1304],[20240904,5324.33,5324.29,5324.29,5321.96,5322.03,1023415,102342512.0,1305],[20240904,5322.03,5321.09,5322.95,5321.09,5322.53,960026,96003464.0,1306],[20240904,5322.53,5322.21,5325.45,5322.11,5323.56,1127585,112759552.0,1307],[20240904,5323.56,5323.27,5325.26,5323.27,5325.16,865146,86515456.0,1308],[20240904,5325.16,5325.47,5326.22,5325.05,5326.22,790514,79052344.0,1309],[20240904,5326.22,5326.38,5326.38,5324.05,5325.13,858879,85888752.0,1310],[20240904,5325.13,5325.23,5326.54,5324.86,5325.97,810248,81025768.0,1311],[20240904,5325.97,5326.01,5328.26,5325.94,5327.65,749217,74922880.0,1312],[20240904,5327.65,5327.92,5329.23,5327.59,5327.59,706629,70663896.0,1313],[20240904,5327.59,5327.97,5327.97,5324.42,5324.42,983301,98331024.0,1314],[20240904,5324.42,5324.51,5327.18,5324.51,5326.98,814422,81443136.0,1315],[20240904,5326.98,5327.31,5328.6,5326.96,5327.19,786141,78614992.0,1316],[20240904,5327.19,5327.07,5327.07,5325.62,5326.46,996639,99664904.0,1317],[20240904,5326.46,5326.32,5329.09,5326.32,5329.09,832821,83283032.0,1318],[20240904,5329.09,5329.23,5329.33,5328.01,5328.61,738527,73853584.0,1319],[20240904,5328.61,5328.48,5328.65,5327.4,5327.53,801235,80124256.0,1320],[20240904,5327.53,5327.4,5330.12,5327.34,5329.42,882515,88252528.0,1321],[20240904,5329.42,5329.54,5330.21,5329.24,5329.57,687157,68716776.0,1322],[20240904,5329.57,5329.78,5329.78,5327.36,5328.13,832061,83207144.0,1323],[20240904,5328.13,5327.7,5329.35,5327.7,5329.35,698829,69883800.0,1324],[20240904,5329.35,5329.05,5329.05,5327.15,5327.15,736901,73691088.0,1325],[20240904,5327.15,5327.19,5329.07,5327.14,5328.75,795441,79545136.0,1326],[20240904,5328.75,5328.53,5330.31,5328.44,5330.31,670332,67034224.0,1327],[20240904,5330.31,5330.31,5330.42,5329.31,5330.28,611425,61143300.0,1328],[20240904,5330.28,5330.16,5330.39,5329.58,5330.11,627302,62730804.0,1329],[20240904,5330.11,5329.66,5329.85,5328.43,5329.85,840528,84053696.0,1330],[20240904,5329.85,5330.0,5330.0,5328.6,5328.6,696172,69618312.0,1331],[20240904,5328.6,5328.72,5328.93,5324.69,5326.07,1242870,124287928.0,1332],[20240904,5326.07,5327.17,5327.74,5326.37,5326.81,1049443,104945408.0,1333],[20240904,5326.81,5326.38,5326.94,5325.25,5325.8,674571,67458224.0,1334],[20240904,5325.8,5325.35,5326.02,5325.03,5325.03,712947,71295528.0,1335],[20240904,5325.03,5325.66,5325.66,5323.27,5323.43,774914,77492264.0,1336],[20240904,5323.43,5323.73,5325.4,5323.14,5325.39,1001571,100157984.0,1337],[20240904,5325.39,5325.41,5325.74,5324.16,5325.28,739834,73984568.0,1338],[20240904,5325.28,5324.97,5324.99,5323.65,5324.16,696064,69607392.0,1339],[20240904,5324.16,5323.9,5324.26,5323.4,5323.98,624438,62444832.0,1340],[20240904,5323.98,5324.28,5329.1,5324.28,5328.81,1203864,120387616.0,1341],[20240904,5328.81,5329.16,5329.85,5328.15,5329.02,694355,69436384.0,1342],[20240904,5329.02,5329.72,5332.11,5329.72,5332.11,748680,74868776.0,1343],[20240904,5332.11,5332.09,5333.2,5331.88,5333.16,951955,95196544.0,1344],[20240904,5333.16,5333.39,5333.97,5332.95,5333.19,717501,71751240.0,1345],[20240904,5333.19,5333.46,5334.06,5332.5,5333.72,735209,73522064.0,1346],[20240904,5333.72,5333.71,5336.02,5333.45,5335.95,829388,82939744.0,1347],[20240904,5335.95,5335.95,5337.77,5335.95,5337.45,883213,88322352.0,1348],[20240904,5337.45,5337.58,5337.63,5333.23,5333.23,1120538,112054768.0,1349],[20240904,5333.23,5333.03,5333.03,5330.74,5330.81,822526,82253888.0,1350],[20240904,5330.81,5330.54,5330.61,5328.33,5328.33,1018214,101822336.0,1351],[20240904,5328.33,5328.5,5328.9,5328.06,5328.19,586826,58683524.0,1352],[20240904,5328.19,5328.57,5330.83,5328.57,5330.2,854767,85477632.0,1353],[20240904,5330.2,5330.12,5330.75,5329.51,5329.8,599513,59952296.0,1354],[20240904,5329.8,5330.21,5330.23,5329.56,5330.01,624997,62500572.0,1355],[20240904,5330.01,5330.07,5330.08,5328.49,5328.49,769787,76979632.0,1356],[20240904,5328.49,5328.34,5330.89,5327.04,5330.28,1165070,116507888.0,1357],[20240904,5330.28,5330.52,5330.78,5329.61,5330.42,722778,72278752.0,1358],[20240904,5330.42,5330.04,5330.71,5329.62,5330.14,613851,61386144.0,1359],[20240904,5330.14,5330.2,5330.51,5329.55,5329.96,779515,77952568.0,1400],[20240904,5329.96,5329.7,5330.69,5328.81,5330.05,812563,81257168.0,1401],[20240904,5330.05,5329.78,5330.18,5327.82,5328.19,1044579,104458920.0,1402],[20240904,5328.19,5328.38,5330.3,5328.38,5329.97,733443,73345560.0,1403],[20240904,5329.97,5329.66,5329.83,5327.64,5327.64,836585,83659624.0,1404],[20240904,5327.64,5327.73,5328.12,5325.92,5326.06,1049089,104909728.0,1405],[20240904,5326.06,5326.21,5326.54,5324.36,5324.48,822448,82245720.0,1406],[20240904,5324.48,5324.26,5324.92,5323.96,5324.37,888663,88867208.0,1407],[20240904,5324.37,5324.14,5324.39,5323.42,5323.99,880045,88005456.0,1408],[20240904,5323.99,5323.56,5324.41,5323.18,5323.69,838536,83854528.0,1409],[20240904,5323.69,5323.35,5324.32,5323.35,5324.11,825544,82555512.0,1410],[20240904,5324.11,5323.96,5324.1,5322.86,5322.86,1082270,108227968.0,1411],[20240904,5322.86,5322.44,5323.08,5319.16,5319.16,1402778,140278672.0,1412],[20240904,5319.16,5319.45,5319.45,5317.56,5317.75,1069991,107000040.0,1413],[20240904,5317.75,5317.74,5317.92,5316.89,5316.89,959058,95906928.0,1414],[20240904,5316.89,5316.79,5317.35,5316.66,5317.3,903797,90380448.0,1415],[20240904,5317.3,5317.1,5319.5,5316.79,5318.85,829121,82912992.0,1416],[20240904,5318.85,5318.83,5319.57,5318.77,5319.01,819120,81913056.0,1417],[20240904,5319.01,5318.81,5318.91,5318.2,5318.61,775069,77507880.0,1418],[20240904,5318.61,5319.3,5319.4,5318.41,5318.88,912266,91227592.0,1419],[20240904,5318.88,5319.3,5319.3,5317.76,5317.99,804291,80429824.0,1420],[20240904,5317.99,5317.76,5318.27,5316.63,5316.8,869079,86908920.0,1421],[20240904,5316.8,5316.81,5318.91,5316.76,5318.53,797152,79716024.0,1422],[20240904,5318.53,5318.68,5319.25,5317.91,5318.87,811879,81188824.0,1423],[20240904,5318.87,5318.71,5319.77,5318.71,5319.18,688537,68854664.0,1424],[20240904,5319.18,5318.95,5319.42,5318.64,5319.0,690689,69069952.0,1425],[20240904,5319.0,5319.3,5320.33,5319.3,5319.62,698087,69809584.0,1426],[20240904,5319.62,5320.01,5321.4,5319.96,5321.2,800457,80046536.0,1427],[20240904,5321.2,5321.25,5321.93,5320.72,5321.1,705166,70517600.0,1428],[20240904,5321.1,5320.76,5322.06,5320.66,5321.38,719505,71951568.0,1429],[20240904,5321.38,5321.58,5322.95,5321.24,5322.57,881637,88164616.0,1430],[20240904,5322.57,5322.33,5323.93,5321.83,5323.92,952027,95203768.0,1431],[20240904,5323.92,5323.75,5324.92,5322.7,5323.31,1173951,117395856.0,1432],[20240904,5323.31,5322.9,5323.94,5322.74,5322.98,730102,73011224.0,1433],[20240904,5322.98,5323.58,5324.6,5322.99,5324.6,729512,72952400.0,1434],[20240904,5324.6,5324.57,5324.74,5323.62,5324.53,898616,89862664.0,1435],[20240904,5324.53,5324.43,5324.98,5324.13,5324.41,894497,89450736.0,1436],[20240904,5324.41,5324.96,5324.96,5322.79,5322.79,1141610,114162256.0,1437],[20240904,5322.79,5322.87,5323.42,5321.37,5321.53,1129288,112929768.0,1438],[20240904,5321.53,5321.52,5321.84,5320.68,5321.33,1142612,114262336.0,1439],[20240904,5321.33,5321.11,5321.11,5319.73,5319.84,1150589,115059880.0,1440],[20240904,5319.84,5319.94,5319.98,5318.17,5318.17,1065328,106533616.0,1441],[20240904,5318.17,5318.5,5318.8,5317.82,5318.44,1287481,128749392.0,1442],[20240904,5318.44,5318.44,5318.44,5317.17,5317.63,1188697,118870880.0,1443],[20240904,5317.63,5317.76,5318.66,5316.42,5316.92,1163105,116311584.0,1444],[20240904,5316.92,5316.68,5317.19,5315.78,5316.34,1139761,113977024.0,1445],[20240904,5316.34,5316.61,5319.94,5316.58,5319.94,1508982,150899104.0,1446],[20240904,5319.94,5319.43,5319.97,5318.91,5319.54,1118273,111828288.0,1447],[20240904,5319.54,5319.54,5319.8,5318.97,5319.17,1230931,123094096.0,1448],[20240904,5319.17,5319.9,5319.9,5318.0,5319.06,1299179,129918960.0,1449],[20240904,5319.06,5318.52,5319.57,5318.4,5319.37,1333506,133351736.0,1450],[20240904,5319.37,5318.5,5318.99,5318.09,5318.22,1329386,132939544.0,1451],[20240904,5318.22,5318.33,5318.95,5317.93,5318.17,1374386,137439632.0,1452],[20240904,5318.17,5318.53,5319.67,5318.17,5319.67,1597024,159703376.0,1453],[20240904,5319.67,5320.02,5320.02,5318.84,5319.03,1658565,165857216.0,1454],[20240904,5319.03,5319.03,5319.85,5318.94,5319.85,2103068,210307968.0,1455],[20240904,5319.85,5320.03,5320.18,5319.26,5319.86,2091468,209147760.0,1456],[20240904,5319.86,5319.46,5320.6,5319.46,5320.03,2053388,205339648.0,1457],[20240904,5320.03,5320.51,5320.51,5320.51,5320.51,93052,9305202.0,1458],[20240904,5320.51,5320.51,5320.51,5320.51,5320.51,0,0.0,1459],[20240904,5320.51,5320.86,5320.86,5320.86,5320.86,4309847,430984768.0,1500],[20240905,5320.86,5318.11,5329.27,5318.11,5329.27,9524138,952414784.0,931],[20240905,5329.27,5330.35,5344.51,5330.35,5343.66,5836073,583608192.0,932],[20240905,5343.66,5345.22,5349.52,5345.22,5348.68,6769750,676975936.0,933],[20240905,5348.68,5349.37,5351.1,5347.16,5347.87,5658861,565886848.0,934],[20240905,5347.87,5347.9,5349.57,5345.34,5345.34,4792657,479266720.0,935],[20240905,5345.34,5345.21,5345.67,5338.86,5341.58,4681569,468157920.0,936],[20240905,5341.58,5343.14,5343.14,5335.5,5335.5,4675929,467593920.0,937],[20240905,5335.5,5332.9,5335.66,5330.03,5335.66,4310523,431053184.0,938],[20240905,5335.66,5336.49,5339.22,5336.39,5338.3,4029457,402946720.0,939],[20240905,5338.3,5338.77,5339.47,5336.21,5339.14,3095558,309556608.0,940],[20240905,5339.14,5338.42,5339.2,5337.22,5339.18,3230016,323002400.0,941],[20240905,5339.18,5339.49,5339.49,5335.0,5335.0,3032706,303271424.0,942],[20240905,5335.0,5334.7,5337.82,5334.7,5335.59,3053450,305345600.0,943],[20240905,5335.59,5334.9,5335.3,5332.76,5333.85,2813678,281368832.0,944],[20240905,5333.85,5333.38,5338.72,5332.84,5336.43,2493436,249344624.0,945],[20240905,5336.43,5336.17,5336.28,5329.18,5329.18,2864581,286459104.0,946],[20240905,5329.18,5329.41,5333.34,5329.35,5332.35,2878627,287863744.0,947],[20240905,5332.35,5332.52,5336.3,5331.76,5334.32,2823260,282326880.0,948],[20240905,5334.32,5333.91,5333.91,5328.48,5328.48,2193636,219364560.0,949],[20240905,5328.48,5328.62,5329.35,5325.42,5325.42,2349667,234967680.0,950],[20240905,5325.42,5325.11,5326.69,5324.37,5324.48,2326579,232659008.0,951],[20240905,5324.48,5324.66,5327.52,5324.66,5325.39,2231304,223131216.0,952],[20240905,5325.39,5325.43,5326.7,5324.92,5324.92,2392299,239230960.0,953],[20240905,5324.92,5325.85,5328.78,5325.65,5328.78,1867014,186702640.0,954],[20240905,5328.78,5328.96,5328.96,5325.27,5326.7,2017123,201713088.0,955],[20240905,5326.7,5326.67,5328.89,5326.67,5328.09,1859981,185999200.0,956],[20240905,5328.09,5328.13,5330.44,5327.61,5330.44,1692941,169295184.0,957],[20240905,5330.44,5330.97,5334.27,5330.39,5333.65,1909382,190939248.0,958],[20240905,5333.65,5333.64,5334.58,5333.05,5333.81,1764914,176492400.0,959],[20240905,5333.81,5333.82,5334.68,5333.49,5334.47,1692851,169286128.0,1000],[20240905,5334.47,5334.84,5345.99,5332.92,5344.58,3622663,362267168.0,1001],[20240905,5344.58,5345.49,5349.9,5345.49,5349.9,2870760,287076736.0,1002],[20240905,5349.9,5349.55,5349.61,5339.64,5340.14,3126755,312676384.0,1003],[20240905,5340.14,5340.25,5344.67,5340.25,5344.67,1979508,197951568.0,1004],[20240905,5344.67,5345.22,5345.83,5342.61,5343.65,1917464,191747456.0,1005],[20240905,5343.65,5343.62,5344.76,5342.88,5344.72,2459756,245976512.0,1006],[20240905,5344.72,5344.06,5347.35,5343.77,5346.96,1894026,189403696.0,1007],[20240905,5346.96,5347.22,5347.73,5346.26,5346.76,2226371,222638112.0,1008],[20240905,5346.76,5346.34,5346.41,5343.17,5343.31,2060150,206016176.0,1009],[20240905,5343.31,5343.61,5346.82,5343.61,5346.26,1771182,177119040.0,1010],[20240905,5346.26,5346.23,5347.15,5344.72,5346.45,1776039,177604736.0,1011],[20240905,5346.45,5346.46,5346.46,5343.26,5343.26,2029877,202988576.0,1012],[20240905,5343.26,5343.69,5345.5,5343.6,5343.92,1481846,148185664.0,1013],[20240905,5343.92,5344.43,5344.43,5341.46,5341.46,1483070,148308160.0,1014],[20240905,5341.46,5341.13,5344.91,5340.88,5343.62,2064250,206426064.0,1015],[20240905,5343.62,5344.12,5344.12,5338.57,5339.24,1751062,175107376.0,1016],[20240905,5339.24,5339.01,5349.02,5338.8,5348.1,2265634,226564352.0,1017],[20240905,5348.1,5348.22,5348.22,5344.88,5345.41,1540360,154036960.0,1018],[20240905,5345.41,5345.82,5349.16,5345.58,5349.16,1141549,114156016.0,1019],[20240905,5349.16,5348.81,5350.43,5348.23,5349.7,1636248,163625552.0,1020],[20240905,5349.7,5349.02,5350.6,5348.82,5349.5,1567005,156701552.0,1021],[20240905,5349.5,5349.22,5349.22,5344.94,5344.94,2136495,213650608.0,1022],[20240905,5344.94,5344.93,5344.97,5342.71,5342.79,1207122,120713256.0,1023],[20240905,5342.79,5343.58,5345.32,5343.34,5345.12,1583093,158310336.0,1024],[20240905,5345.12,5345.24,5347.02,5344.83,5347.02,1832755,183276752.0,1025],[20240905,5347.02,5347.72,5351.19,5347.41,5350.72,2144804,214481392.0,1026],[20240905,5350.72,5350.9,5351.34,5346.96,5346.96,2023968,202398096.0,1027],[20240905,5346.96,5347.11,5347.26,5346.09,5346.97,1394580,139458864.0,1028],[20240905,5346.97,5346.68,5347.63,5345.9,5346.29,1944817,194482496.0,1029],[20240905,5346.29,5345.76,5348.71,5345.3,5348.71,1934185,193419520.0,1030],[20240905,5348.71,5348.88,5349.45,5346.77,5349.32,2321753,232176432.0,1031],[20240905,5349.32,5349.81,5353.26,5348.38,5353.26,2381315,238132432.0,1032],[20240905,5353.26,5353.82,5358.06,5353.82,5357.92,1964924,196493344.0,1033],[20240905,5357.92,5357.5,5364.63,5356.85,5364.63,2803592,280360160.0,1034],[20240905,5364.63,5364.96,5367.98,5364.96,5367.97,2982226,298223456.0,1035],[20240905,5367.97,5367.93,5368.08,5360.27,5360.27,2540043,254005376.0,1036],[20240905,5360.27,5360.37,5360.37,5357.4,5359.69,1737578,173758832.0,1037],[20240905,5359.69,5359.63,5359.63,5357.56,5357.56,2393856,239386672.0,1038],[20240905,5357.56,5356.57,5356.57,5351.5,5351.5,1909808,190981760.0,1039],[20240905,5351.5,5351.85,5351.85,5348.17,5348.37,1911544,191155168.0,1040],[20240905,5348.37,5348.51,5348.51,5341.27,5341.27,2489251,248926048.0,1041],[20240905,5341.27,5340.64,5341.77,5339.88,5340.0,2356571,235658048.0,1042],[20240905,5340.0,5340.69,5341.47,5340.12,5340.5,1458502,145851072.0,1043],[20240905,5340.5,5340.53,5340.73,5338.4,5338.78,1341098,134110632.0,1044],[20240905,5338.78,5339.1,5341.87,5338.89,5341.08,1198631,119864184.0,1045],[20240905,5341.08,5341.94,5341.94,5337.38,5337.61,1704145,170415440.0,1046],[20240905,5337.61,5337.6,5339.58,5337.15,5339.58,1842770,184278288.0,1047],[20240905,5339.58,5338.95,5340.32,5337.92,5338.57,1421743,142175232.0,1048],[20240905,5338.57,5338.52,5338.52,5337.61,5337.61,1111195,111120440.0,1049],[20240905,5337.61,5337.79,5338.21,5336.59,5336.87,1206105,120611448.0,1050],[20240905,5336.87,5336.92,5337.31,5336.42,5336.65,1233728,123373632.0,1051],[20240905,5336.65,5336.85,5337.57,5336.21,5336.82,1165921,116593024.0,1052],[20240905,5336.82,5337.02,5337.55,5336.53,5337.55,865089,86509872.0,1053],[20240905,5337.55,5337.43,5339.35,5336.96,5339.35,1316755,131676632.0,1054],[20240905,5339.35,5338.85,5338.93,5337.09,5337.12,1029812,102982192.0,1055],[20240905,5337.12,5336.5,5336.64,5335.81,5335.84,930826,93083816.0,1056],[20240905,5335.84,5335.91,5336.03,5332.36,5332.48,1664333,166434400.0,1057],[20240905,5332.48,5332.44,5333.16,5332.24,5333.16,890689,89069824.0,1058],[20240905,5333.16,5332.91,5332.91,5331.51,5331.62,931828,93183688.0,1059],[20240905,5331.62,5331.95,5331.95,5330.48,5331.02,914779,91479112.0,1100],[20240905,5331.02,5331.11,5331.97,5330.71,5330.91,1194223,119423376.0,1101],[20240905,5330.91,5331.12,5331.12,5327.92,5327.92,1451808,145181888.0,1102],[20240905,5327.92,5328.0,5328.1,5327.09,5327.2,1071917,107192584.0,1103],[20240905,5327.2,5326.86,5327.75,5326.33,5327.75,1091619,109162784.0,1104],[20240905,5327.75,5327.65,5327.86,5326.97,5327.38,851694,85170416.0,1105],[20240905,5327.38,5327.45,5327.65,5326.53,5327.39,857003,85701136.0,1106],[20240905,5327.39,5327.22,5327.62,5326.17,5326.17,754061,75407072.0,1107],[20240905,5326.17,5326.48,5327.98,5326.35,5327.98,908147,90815728.0,1108],[20240905,5327.98,5327.71,5328.28,5327.22,5327.84,838887,83889488.0,1109],[20240905,5327.84,5327.69,5328.13,5326.13,5326.13,1003205,100321552.0,1110],[20240905,5326.13,5325.77,5326.92,5325.45,5326.36,1005422,100543440.0,1111],[20240905,5326.36,5325.84,5327.21,5325.73,5326.91,844356,84436832.0,1112],[20240905,5326.91,5326.98,5328.3,5326.98,5328.15,870068,87007920.0,1113],[20240905,5328.15,5327.92,5328.55,5327.39,5328.07,692517,69252720.0,1114],[20240905,5328.07,5328.15,5328.38,5326.87,5327.36,781258,78126816.0,1115],[20240905,5327.36,5328.41,5328.7,5327.31,5327.94,876874,87688360.0,1116],[20240905,5327.94,5327.99,5327.99,5326.2,5326.25,811377,81138552.0,1117],[20240905,5326.25,5326.26,5336.79,5325.36,5335.04,1912681,191269120.0,1118],[20240905,5335.04,5334.92,5334.92,5330.39,5334.47,829710,82972008.0,1119],[20240905,5334.47,5333.58,5334.87,5332.8,5334.87,452302,45231216.0,1120],[20240905,5334.87,5335.03,5335.61,5334.24,5334.85,572129,57214016.0,1121],[20240905,5334.85,5334.5,5335.93,5334.2,5334.64,600985,60099480.0,1122],[20240905,5334.64,5335.27,5336.99,5334.92,5335.24,687192,68720160.0,1123],[20240905,5335.24,5335.59,5336.13,5332.8,5333.67,580337,58034924.0,1124],[20240905,5333.67,5333.65,5336.12,5332.44,5336.12,504537,50454556.0,1125],[20240905,5336.12,5336.26,5337.29,5336.16,5336.86,592423,59243116.0,1126],[20240905,5336.86,5336.73,5337.54,5335.55,5335.64,582775,58278416.0,1127],[20240905,5335.64,5335.91,5337.04,5335.0,5337.04,489985,48999608.0,1128],[20240905,5337.04,5336.93,5336.93,5335.47,5336.71,478923,47893560.0,1129],[20240905,5336.71,5336.18,5336.18,5333.89,5334.65,700098,70010776.0,1130],[20240905,5334.65,5333.79,5334.01,5330.11,5332.34,2387471,238748176.0,1301],[20240905,5332.34,5332.15,5332.64,5331.05,5332.21,780932,78094112.0,1302],[20240905,5332.21,5332.57,5336.38,5332.57,5333.6,1029228,102923760.0,1303],[20240905,5333.6,5333.58,5334.2,5332.62,5332.62,720995,72100448.0,1304],[20240905,5332.62,5332.25,5332.5,5330.24,5330.27,881085,88109312.0,1305],[20240905,5330.27,5330.42,5330.49,5327.6,5327.6,855498,85550800.0,1306],[20240905,5327.6,5327.58,5331.45,5327.24,5330.51,998181,99818976.0,1307],[20240905,5330.51,5330.21,5330.21,5328.64,5328.64,611078,61108884.0,1308],[20240905,5328.64,5329.05,5329.05,5327.5,5327.5,653840,65385012.0,1309],[20240905,5327.5,5327.67,5328.37,5326.85,5327.78,719428,71943792.0,1310],[20240905,5327.78,5327.84,5328.33,5326.72,5326.8,548631,54863944.0,1311],[20240905,5326.8,5327.01,5327.37,5326.34,5326.51,684442,68445000.0,1312],[20240905,5326.51,5326.3,5327.41,5325.62,5326.68,715911,71592080.0,1313],[20240905,5326.68,5327.1,5327.1,5324.59,5324.59,643260,64326896.0,1314],[20240905,5324.59,5324.32,5324.62,5324.03,5324.44,755240,75524984.0,1315],[20240905,5324.44,5324.64,5324.64,5322.88,5324.4,914194,91420616.0,1316],[20240905,5324.4,5324.24,5324.24,5323.57,5324.17,663826,66383624.0,1317],[20240905,5324.17,5324.14,5324.78,5323.14,5323.62,606985,60699436.0,1318],[20240905,5323.62,5323.79,5324.88,5323.25,5324.88,715709,71571984.0,1319],[20240905,5324.88,5324.7,5325.45,5321.99,5323.11,1038180,103819040.0,1320],[20240905,5323.11,5322.72,5323.95,5322.72,5323.47,698498,69850888.0,1321],[20240905,5323.47,5323.74,5326.64,5323.74,5326.36,872845,87285280.0,1322],[20240905,5326.36,5326.1,5326.41,5325.15,5325.66,598748,59875600.0,1323],[20240905,5325.66,5325.95,5328.01,5325.59,5327.26,766032,76604288.0,1324],[20240905,5327.26,5327.54,5328.04,5326.74,5327.23,590930,59094120.0,1325],[20240905,5327.23,5327.36,5328.84,5326.75,5328.79,699180,69919048.0,1326],[20240905,5328.79,5328.64,5328.89,5327.37,5327.8,741038,74104688.0,1327],[20240905,5327.8,5327.45,5327.61,5326.22,5326.74,649159,64916856.0,1328],[20240905,5326.74,5326.73,5326.73,5325.54,5325.54,583400,58341072.0,1329],[20240905,5325.54,5325.44,5327.22,5324.95,5326.3,775545,77555608.0,1330],[20240905,5326.3,5326.63,5326.63,5325.05,5325.81,676694,67670232.0,1331],[20240905,5325.81,5325.67,5328.02,5325.51,5326.39,752428,75244048.0,1332],[20240905,5326.39,5326.15,5328.62,5325.95,5328.62,910868,91087640.0,1333],[20240905,5328.62,5328.42,5329.24,5327.7,5327.76,848512,84852280.0,1334],[20240905,5327.76,5327.7,5327.7,5325.7,5326.28,656729,65673704.0,1335],[20240905,5326.28,5325.93,5326.64,5325.3,5325.3,741682,74169432.0,1336],[20240905,5325.3,5325.99,5327.89,5325.86,5327.5,856447,85645648.0,1337],[20240905,5327.5,5327.69,5328.1,5326.39,5326.39,628791,62880360.0,1338],[20240905,5326.39,5326.35,5327.59,5325.99,5327.18,640169,64017728.0,1339],[20240905,5327.18,5327.42,5328.01,5326.56,5326.62,688483,68849448.0,1340],[20240905,5326.62,5326.64,5327.28,5326.06,5326.25,658403,65841232.0,1341],[20240905,5326.25,5326.78,5329.0,5326.6,5327.08,886938,88694848.0,1342],[20240905,5327.08,5327.42,5327.72,5325.87,5325.87,720544,72055352.0,1343],[20240905,5325.87,5325.56,5325.56,5323.94,5324.12,680651,68066032.0,1344],[20240905,5324.12,5324.13,5324.59,5323.03,5323.13,795889,79589672.0,1345],[20240905,5323.13,5323.31,5323.61,5322.42,5322.53,603126,60313560.0,1346],[20240905,5322.53,5322.51,5323.1,5321.88,5322.67,578116,57812588.0,1347],[20240905,5322.67,5322.31,5322.77,5321.39,5322.77,632880,63289024.0,1348],[20240905,5322.77,5322.44,5323.82,5322.25,5323.03,844465,84447616.0,1349],[20240905,5323.03,5322.89,5323.25,5321.94,5322.55,678488,67849600.0,1350],[20240905,5322.55,5322.33,5322.57,5320.7,5320.7,772227,77223624.0,1351],[20240905,5320.7,5321.21,5331.62,5321.14,5330.91,1982508,198251568.0,1352],[20240905,5330.91,5331.0,5331.0,5325.81,5327.76,795389,79539896.0,1353],[20240905,5327.76,5328.79,5330.05,5327.96,5329.67,644499,64450848.0,1354],[20240905,5329.67,5329.33,5331.0,5329.03,5329.09,614350,61436188.0,1355],[20240905,5329.09,5329.21,5329.56,5324.84,5324.99,818366,81837496.0,1356],[20240905,5324.99,5324.85,5324.85,5322.76,5323.89,746651,74666064.0,1357],[20240905,5323.89,5323.3,5324.2,5322.62,5322.83,663248,66325536.0,1358],[20240905,5322.83,5322.66,5323.32,5321.38,5322.07,760154,76016240.0,1359],[20240905,5322.07,5322.08,5322.08,5319.83,5320.33,911803,91181176.0,1400],[20240905,5320.33,5320.6,5320.62,5318.38,5319.42,1133529,113353976.0,1401],[20240905,5319.42,5319.29,5319.29,5317.59,5318.05,922944,92295336.0,1402],[20240905,5318.05,5317.54,5317.54,5311.78,5311.78,2097506,209751536.0,1403],[20240905,5311.78,5311.53,5316.93,5311.53,5316.93,1626192,162619920.0,1404],[20240905,5316.93,5316.8,5320.3,5316.74,5318.36,1110494,111050448.0,1405],[20240905,5318.36,5318.45,5321.01,5318.45,5320.25,674354,67436112.0,1406],[20240905,5320.25,5319.91,5321.35,5319.62,5320.08,657286,65729748.0,1407],[20240905,5320.08,5319.65,5321.01,5319.23,5320.44,807319,80733008.0,1408],[20240905,5320.44,5320.92,5324.15,5320.65,5323.49,914285,91429456.0,1409],[20240905,5323.49,5323.4,5323.4,5320.28,5320.28,843077,84308688.0,1410],[20240905,5320.28,5320.6,5320.69,5318.45,5319.54,755779,75579000.0,1411],[20240905,5319.54,5319.49,5320.54,5319.0,5320.29,749846,74985552.0,1412],[20240905,5320.29,5320.46,5320.68,5318.63,5318.63,835523,83553088.0,1413],[20240905,5318.63,5318.86,5318.86,5317.99,5318.05,895021,89503168.0,1414],[20240905,5318.05,5318.62,5320.94,5318.28,5320.16,952919,95292920.0,1415],[20240905,5320.16,5320.15,5322.43,5319.48,5322.2,872972,87298176.0,1416],[20240905,5322.2,5322.0,5327.63,5321.87,5327.63,1195577,119558648.0,1417],[20240905,5327.63,5327.47,5328.53,5325.25,5325.41,945105,94511816.0,1418],[20240905,5325.41,5325.41,5326.48,5324.82,5326.0,649277,64928596.0,1419],[20240905,5326.0,5326.49,5330.88,5326.05,5330.88,1096937,109694616.0,1420],[20240905,5330.88,5330.57,5330.57,5326.25,5326.64,858546,85855712.0,1421],[20240905,5326.64,5326.76,5326.76,5324.17,5324.53,1094442,109445000.0,1422],[20240905,5324.53,5323.73,5324.34,5322.93,5323.79,906352,90636184.0,1423],[20240905,5323.79,5324.23,5325.62,5324.23,5325.52,789635,78964384.0,1424],[20240905,5325.52,5324.99,5326.01,5324.58,5324.89,726874,72688336.0,1425],[20240905,5324.89,5324.48,5324.48,5323.1,5323.35,739547,73955664.0,1426],[20240905,5323.35,5323.42,5323.42,5321.85,5322.07,796639,79664784.0,1427],[20240905,5322.07,5321.8,5321.8,5320.04,5320.11,856930,85693952.0,1428],[20240905,5320.11,5320.28,5323.56,5320.22,5323.56,799238,79924688.0,1429],[20240905,5323.56,5323.59,5324.73,5322.9,5324.22,848748,84875648.0,1430],[20240905,5324.22,5324.07,5326.35,5323.94,5326.35,872628,87263736.0,1431],[20240905,5326.35,5325.78,5327.42,5325.65,5326.6,702306,70231488.0,1432],[20240905,5326.6,5326.71,5330.84,5326.71,5330.84,1157518,115752832.0,1433],[20240905,5330.84,5330.41,5334.16,5330.41,5334.16,1462955,146296304.0,1434],[20240905,5334.16,5334.02,5334.02,5329.3,5331.12,1343354,134336544.0,1435],[20240905,5331.12,5331.97,5332.16,5329.68,5331.97,936523,93653272.0,1436],[20240905,5331.97,5331.57,5333.51,5330.22,5333.09,899624,89963184.0,1437],[20240905,5333.09,5332.25,5333.89,5331.79,5332.95,922351,92236160.0,1438],[20240905,5332.95,5333.1,5335.09,5333.1,5335.09,1034948,103495920.0,1439],[20240905,5335.09,5334.91,5337.15,5334.06,5337.15,1182672,118268248.0,1440],[20240905,5337.15,5336.77,5337.76,5333.71,5334.42,1890265,189027440.0,1441],[20240905,5334.42,5333.57,5333.7,5332.36,5333.7,1045449,104545584.0,1442],[20240905,5333.7,5333.89,5333.97,5329.75,5330.64,1553095,155310576.0,1443],[20240905,5330.64,5330.43,5334.24,5329.99,5333.09,1293039,129304776.0,1444],[20240905,5333.09,5332.82,5333.65,5332.22,5333.47,1049028,104903560.0,1445],[20240905,5333.47,5333.12,5334.21,5332.37,5333.61,1088127,108813752.0,1446],[20240905,5333.61,5333.57,5334.13,5333.03,5334.13,1151047,115105664.0,1447],[20240905,5334.13,5333.79,5334.0,5332.5,5332.9,1307284,130729200.0,1448],[20240905,5332.9,5332.67,5332.93,5331.84,5332.0,1319068,131907792.0,1449],[20240905,5332.0,5331.8,5333.3,5331.21,5333.3,1309710,130972080.0,1450],[20240905,5333.3,5333.07,5333.33,5332.13,5332.44,1314776,131478664.0,1451],[20240905,5332.44,5331.96,5333.16,5331.84,5332.02,1684396,168440688.0,1452],[20240905,5332.02,5332.07,5333.11,5331.8,5332.24,1627667,162767808.0,1453],[20240905,5332.24,5331.94,5332.14,5331.32,5331.35,1829709,182971840.0,1454],[20240905,5331.35,5331.07,5331.73,5330.25,5331.64,2451335,245134624.0,1455],[20240905,5331.64,5331.58,5331.58,5330.11,5330.81,2166298,216630656.0,1456],[20240905,5330.81,5330.78,5331.11,5329.99,5329.99,2508309,250831792.0,1457],[20240905,5329.99,5330.52,5330.52,5330.52,5330.52,92055,9205598.0,1458],[20240905,5330.52,5330.52,5330.52,5330.52,5330.52,0,0.0,1459],[20240905,5330.52,5331.44,5331.44,5331.44,5331.44,3900223,390022368.0,1500],[20240906,5331.44,5332.04,5337.87,5325.29,5325.86,8368561,836857088.0,931],[20240906,5325.86,5324.64,5325.79,5320.19,5321.22,3416048,341605728.0,932],[20240906,5321.22,5320.82,5321.52,5318.69,5319.22,3194910,319491840.0,933],[20240906,5319.22,5319.35,5319.35,5315.12,5315.24,3736993,373700288.0,934],[20240906,5315.24,5315.14,5315.9,5314.36,5314.91,2945233,294524576.0,935],[20240906,5314.91,5314.11,5314.11,5308.21,5308.21,3881980,388199104.0,936],[20240906,5308.21,5308.32,5308.58,5304.71,5305.25,3255359,325536672.0,937],[20240906,5305.25,5303.79,5303.79,5299.65,5299.65,3407798,340780896.0,938],[20240906,5299.65,5300.01,5301.76,5298.58,5298.58,2634604,263461360.0,939],[20240906,5298.58,5297.77,5297.77,5296.23,5296.56,2982545,298255360.0,940],[20240906,5296.56,5296.33,5296.33,5293.32,5293.32,2806180,280619232.0,941],[20240906,5293.32,5294.37,5302.94,5294.37,5302.68,2533471,253348240.0,942],[20240906,5302.68,5302.07,5306.32,5302.07,5304.34,2248416,224842704.0,943],[20240906,5304.34,5304.41,5308.0,5300.82,5307.76,2899076,289908576.0,944],[20240906,5307.76,5306.97,5307.27,5304.71,5304.71,1859575,185958512.0,945],[20240906,5304.71,5305.28,5305.28,5301.67,5302.06,2736631,273664096.0,946],[20240906,5302.06,5301.57,5307.21,5301.56,5307.21,2400669,240067872.0,947],[20240906,5307.21,5307.54,5311.53,5305.3,5307.23,2639931,263994176.0,948],[20240906,5307.23,5306.78,5308.05,5305.46,5305.46,2496807,249681696.0,949],[20240906,5305.46,5304.9,5307.65,5304.69,5307.07,2549067,254907648.0,950],[20240906,5307.07,5306.56,5307.23,5303.66,5304.88,3356237,335624832.0,951],[20240906,5304.88,5304.84,5311.29,5304.84,5310.84,2433015,243302416.0,952],[20240906,5310.84,5311.76,5313.9,5308.74,5308.75,2445556,244556672.0,953],[20240906,5308.75,5308.56,5309.87,5307.99,5309.67,1620456,162046576.0,954],[20240906,5309.67,5309.4,5315.81,5309.4,5315.81,1848899,184891104.0,955],[20240906,5315.81,5315.98,5316.4,5312.72,5313.41,1805981,180599168.0,956],[20240906,5313.41,5312.51,5315.15,5312.51,5315.15,1688808,168881808.0,957],[20240906,5315.15,5313.98,5319.46,5313.98,5319.46,1966211,196622128.0,958],[20240906,5319.46,5319.72,5326.17,5319.72,5326.04,2087009,208701760.0,959],[20240906,5326.04,5326.53,5330.18,5326.53,5328.82,2425399,242541056.0,1000],[20240906,5328.82,5328.69,5328.69,5322.66,5322.66,2375257,237526496.0,1001],[20240906,5322.66,5322.5,5323.67,5321.62,5323.67,2112123,211213120.0,1002],[20240906,5323.67,5323.94,5323.98,5321.08,5322.9,2330421,233043120.0,1003],[20240906,5322.9,5323.11,5324.29,5322.25,5322.25,1869554,186956384.0,1004],[20240906,5322.25,5322.54,5322.54,5319.55,5320.98,1698261,169827120.0,1005],[20240906,5320.98,5320.77,5323.35,5320.47,5323.35,1973799,197380912.0,1006],[20240906,5323.35,5323.96,5324.27,5323.4,5323.4,1715082,171509072.0,1007],[20240906,5323.4,5322.9,5323.43,5318.33,5318.35,1659998,166000672.0,1008],[20240906,5318.35,5317.91,5320.75,5317.16,5320.65,1443018,144302656.0,1009],[20240906,5320.65,5320.56,5321.09,5317.67,5317.67,1440350,144036000.0,1010],[20240906,5317.67,5317.45,5317.84,5315.99,5316.39,1208570,120857936.0,1011],[20240906,5316.39,5315.55,5315.96,5313.53,5313.53,1603187,160319584.0,1012],[20240906,5313.53,5313.52,5314.89,5313.05,5313.05,1443419,144343024.0,1013],[20240906,5313.05,5313.25,5313.64,5313.05,5313.41,1313295,131330592.0,1014],[20240906,5313.41,5313.51,5315.51,5312.67,5314.0,1497649,149765936.0,1015],[20240906,5314.0,5313.77,5313.82,5312.62,5312.88,1463223,146323200.0,1016],[20240906,5312.88,5312.94,5313.78,5311.79,5311.79,1590334,159034448.0,1017],[20240906,5311.79,5311.68,5312.14,5310.69,5311.23,1370250,137026176.0,1018],[20240906,5311.23,5311.75,5315.33,5311.75,5315.33,1343813,134382240.0,1019],[20240906,5315.33,5315.73,5316.88,5315.32,5316.49,1125201,112521112.0,1020],[20240906,5316.49,5317.29,5317.74,5315.77,5317.74,1604694,160470464.0,1021],[20240906,5317.74,5317.91,5319.22,5316.92,5318.02,1507603,150761312.0,1022],[20240906,5318.02,5319.46,5321.18,5318.76,5320.96,1677066,167707520.0,1023],[20240906,5320.96,5320.8,5322.48,5320.8,5322.34,1826331,182634064.0,1024],[20240906,5322.34,5322.41,5323.14,5321.53,5321.7,1589779,158978800.0,1025],[20240906,5321.7,5321.9,5324.12,5321.8,5324.02,1294295,129430768.0,1026],[20240906,5324.02,5323.74,5325.22,5323.74,5324.74,1372904,137291232.0,1027],[20240906,5324.74,5324.56,5324.63,5323.11,5323.59,1256054,125606328.0,1028],[20240906,5323.59,5323.72,5324.49,5323.13,5323.61,1652800,165281056.0,1029],[20240906,5323.61,5323.28,5324.19,5323.23,5323.23,1845631,184564240.0,1030],[20240906,5323.23,5323.16,5323.16,5319.65,5319.91,1628417,162842800.0,1031],[20240906,5319.91,5320.26,5320.26,5318.47,5318.58,1308888,130889904.0,1032],[20240906,5318.58,5318.21,5319.66,5318.18,5319.66,1583191,158320112.0,1033],[20240906,5319.66,5319.26,5320.22,5319.05,5319.05,1104833,110484288.0,1034],[20240906,5319.05,5319.1,5319.59,5318.06,5318.24,1170882,117088984.0,1035],[20240906,5318.24,5318.36,5320.56,5318.24,5320.2,1200238,120024696.0,1036],[20240906,5320.2,5320.12,5320.12,5317.13,5317.67,946713,94672288.0,1037],[20240906,5317.67,5317.19,5317.66,5316.37,5316.37,966120,96613088.0,1038],[20240906,5316.37,5316.61,5317.08,5315.37,5316.1,1045975,104598264.0,1039],[20240906,5316.1,5316.1,5316.2,5315.47,5315.91,925882,92589488.0,1040],[20240906,5315.91,5315.94,5318.99,5315.86,5318.99,1073432,107344128.0,1041],[20240906,5318.99,5318.92,5318.92,5317.06,5317.27,1065594,106560408.0,1042],[20240906,5317.27,5317.65,5317.65,5316.54,5317.05,927264,92727408.0,1043],[20240906,5317.05,5317.31,5317.31,5315.33,5315.39,1070235,107024608.0,1044],[20240906,5315.39,5315.78,5315.78,5313.98,5313.98,1034321,103432856.0,1045],[20240906,5313.98,5313.95,5314.17,5311.04,5311.22,1349148,134915680.0,1046],[20240906,5311.22,5311.02,5311.36,5308.85,5309.31,1184994,118500248.0,1047],[20240906,5309.31,5309.67,5309.67,5308.35,5308.61,891657,89166632.0,1048],[20240906,5308.61,5308.01,5308.52,5307.47,5307.47,902565,90257456.0,1049],[20240906,5307.47,5307.48,5307.66,5306.15,5306.71,1178508,117851880.0,1050],[20240906,5306.71,5306.38,5306.38,5304.6,5304.6,1123113,112312200.0,1051],[20240906,5304.6,5304.7,5304.7,5303.61,5303.61,1189004,118901336.0,1052],[20240906,5303.61,5303.47,5303.54,5302.63,5303.0,1049413,104942208.0,1053],[20240906,5303.0,5303.02,5304.59,5302.57,5304.59,1045145,104515720.0,1054],[20240906,5304.59,5305.12,5305.15,5303.49,5303.91,862248,86225752.0,1055],[20240906,5303.91,5303.82,5304.46,5303.76,5304.46,819495,81950504.0,1056],[20240906,5304.46,5304.38,5304.47,5303.27,5303.28,934981,93499096.0,1057],[20240906,5303.28,5303.48,5303.68,5302.35,5302.56,881855,88186440.0,1058],[20240906,5302.56,5302.28,5303.48,5302.06,5303.21,907584,90759160.0,1059],[20240906,5303.21,5303.18,5303.22,5302.1,5302.85,737942,73795408.0,1100],[20240906,5302.85,5303.04,5303.17,5302.23,5302.54,822341,82235008.0,1101],[20240906,5302.54,5302.38,5302.52,5300.89,5301.3,819675,81968552.0,1102],[20240906,5301.3,5301.37,5301.91,5300.62,5301.87,973632,97364160.0,1103],[20240906,5301.87,5301.44,5301.61,5300.55,5300.77,871808,87181744.0,1104],[20240906,5300.77,5300.91,5300.95,5299.29,5299.29,957369,95737952.0,1105],[20240906,5299.29,5299.7,5299.7,5298.24,5298.94,1010012,101002288.0,1106],[20240906,5298.94,5298.89,5298.89,5296.71,5297.62,1088785,108879488.0,1107],[20240906,5297.62,5297.35,5299.27,5296.89,5297.77,1198125,119813608.0,1108],[20240906,5297.77,5297.84,5297.85,5297.19,5297.44,645753,64576240.0,1109],[20240906,5297.44,5297.39,5297.7,5296.48,5297.18,622910,62291928.0,1110],[20240906,5297.18,5296.79,5297.49,5296.41,5296.72,961069,96107776.0,1111],[20240906,5296.72,5296.17,5296.17,5294.49,5294.85,1201633,120164312.0,1112],[20240906,5294.85,5294.93,5294.93,5292.93,5293.33,1098700,109871248.0,1113],[20240906,5293.33,5293.23,5293.23,5291.37,5291.99,1174395,117440608.0,1114],[20240906,5291.99,5291.92,5292.6,5290.98,5292.33,1068662,106867656.0,1115],[20240906,5292.33,5292.21,5292.21,5288.34,5288.34,1404923,140493344.0,1116],[20240906,5288.34,5288.84,5288.85,5287.59,5288.0,1448181,144819232.0,1117],[20240906,5288.0,5288.0,5288.0,5286.33,5286.58,1090435,109044480.0,1118],[20240906,5286.58,5286.44,5287.23,5286.17,5286.95,1111158,111116872.0,1119],[20240906,5286.95,5286.49,5286.54,5285.3,5285.45,957708,95771712.0,1120],[20240906,5285.45,5285.6,5285.75,5283.16,5285.52,1530439,153044880.0,1121],[20240906,5285.52,5285.82,5285.82,5283.57,5283.66,1126462,112646976.0,1122],[20240906,5283.66,5283.66,5283.66,5281.61,5281.89,1262532,126254368.0,1123],[20240906,5281.89,5281.96,5282.02,5281.12,5281.75,1303689,130369840.0,1124],[20240906,5281.75,5281.93,5282.13,5280.83,5281.57,1087625,108763568.0,1125],[20240906,5281.57,5281.26,5281.26,5278.51,5278.75,1301917,130192528.0,1126],[20240906,5278.75,5278.18,5278.18,5275.19,5275.19,1525406,152541552.0,1127],[20240906,5275.19,5275.54,5278.54,5275.54,5277.73,1174323,117433200.0,1128],[20240906,5277.73,5278.18,5278.18,5274.87,5275.35,1229596,122960656.0,1129],[20240906,5275.35,5275.05,5276.82,5275.05,5276.07,1216358,121636752.0,1130],[20240906,5276.07,5275.79,5276.68,5273.62,5275.9,2902901,290291136.0,1301],[20240906,5275.9,5275.96,5280.59,5275.82,5278.58,1232344,123235288.0,1302],[20240906,5278.58,5279.02,5279.58,5278.03,5278.99,785986,78599400.0,1303],[20240906,5278.99,5279.17,5279.96,5278.3,5279.3,815497,81550664.0,1304],[20240906,5279.3,5279.18,5284.22,5279.01,5284.22,960755,96076688.0,1305],[20240906,5284.22,5284.42,5284.42,5282.48,5282.55,843293,84330384.0,1306],[20240906,5282.55,5282.32,5284.06,5282.19,5284.01,768860,76887104.0,1307],[20240906,5284.01,5283.66,5283.66,5281.56,5282.01,732563,73257304.0,1308],[20240906,5282.01,5281.9,5281.9,5279.73,5279.73,666235,66624576.0,1309],[20240906,5279.73,5279.72,5281.15,5279.56,5280.45,723954,72396344.0,1310],[20240906,5280.45,5280.82,5281.29,5280.0,5280.16,788159,78816920.0,1311],[20240906,5280.16,5280.05,5280.05,5278.02,5278.24,730296,73030608.0,1312],[20240906,5278.24,5278.14,5279.17,5277.78,5278.07,781929,78193848.0,1313],[20240906,5278.07,5277.87,5277.87,5275.64,5275.64,888906,88891576.0,1314],[20240906,5275.64,5275.71,5275.71,5271.96,5271.96,1020253,102026384.0,1315],[20240906,5271.96,5272.15,5273.44,5271.93,5272.98,1012424,101243264.0,1316],[20240906,5272.98,5273.0,5273.13,5272.32,5272.6,863392,86340200.0,1317],[20240906,5272.6,5272.83,5276.3,5272.68,5274.85,1035550,103556112.0,1318],[20240906,5274.85,5274.06,5274.27,5273.55,5273.7,701236,70124376.0,1319],[20240906,5273.7,5273.88,5274.61,5273.49,5273.56,707268,70727808.0,1320],[20240906,5273.56,5273.6,5274.81,5273.6,5274.43,828154,82816456.0,1321],[20240906,5274.43,5274.14,5274.46,5272.74,5272.74,887342,88735152.0,1322],[20240906,5272.74,5272.86,5274.36,5272.47,5272.6,805568,80557808.0,1323],[20240906,5272.6,5272.08,5272.67,5271.02,5271.44,1021441,102145000.0,1324],[20240906,5271.44,5271.37,5271.78,5270.69,5271.11,1381215,138122560.0,1325],[20240906,5271.11,5271.11,5272.07,5270.59,5272.07,1009951,100996296.0,1326],[20240906,5272.07,5271.77,5271.77,5269.56,5269.94,800956,80096504.0,1327],[20240906,5269.94,5269.72,5270.14,5268.55,5268.6,1118523,111853632.0,1328],[20240906,5268.6,5268.65,5274.03,5268.62,5273.19,1224427,122443656.0,1329],[20240906,5273.19,5273.4,5273.4,5271.37,5272.29,840041,84005104.0,1330],[20240906,5272.29,5271.78,5271.94,5270.2,5270.73,984312,98432344.0,1331],[20240906,5270.73,5270.09,5271.7,5269.9,5270.24,735177,73518616.0,1332],[20240906,5270.24,5270.16,5270.59,5269.56,5269.56,868860,86887000.0,1333],[20240906,5269.56,5269.73,5270.72,5269.05,5269.66,722688,72269920.0,1334],[20240906,5269.66,5270.53,5270.73,5269.32,5270.19,688772,68878112.0,1335],[20240906,5270.19,5269.52,5270.86,5269.41,5270.68,725921,72592928.0,1336],[20240906,5270.68,5270.26,5270.7,5268.47,5268.77,830880,83088976.0,1337],[20240906,5268.77,5269.16,5272.0,5269.14,5270.85,1027912,102792256.0,1338],[20240906,5270.85,5271.17,5272.49,5270.66,5271.13,929303,92931272.0,1339],[20240906,5271.13,5271.1,5271.37,5270.04,5270.05,799839,79984960.0,1340],[20240906,5270.05,5269.71,5269.9,5268.81,5269.59,902374,90238344.0,1341],[20240906,5269.59,5270.05,5270.05,5267.55,5268.41,746741,74675024.0,1342],[20240906,5268.41,5267.95,5267.95,5265.9,5266.27,1205073,120508104.0,1343],[20240906,5266.27,5266.38,5268.17,5266.0,5266.64,1184891,118490088.0,1344],[20240906,5266.64,5266.58,5266.68,5264.63,5265.2,811809,81181832.0,1345],[20240906,5265.2,5265.04,5266.2,5264.42,5264.75,896616,89662464.0,1346],[20240906,5264.75,5265.13,5265.13,5263.69,5263.69,863936,86394680.0,1347],[20240906,5263.69,5263.21,5266.76,5263.21,5266.54,1093945,109395608.0,1348],[20240906,5266.54,5266.64,5267.25,5266.16,5266.21,778471,77847888.0,1349],[20240906,5266.21,5266.54,5266.54,5264.12,5264.12,861288,86129656.0,1350],[20240906,5264.12,5264.33,5264.33,5262.07,5262.29,1147872,114788248.0,1351],[20240906,5262.29,5262.22,5267.46,5262.21,5267.45,1460667,146067680.0,1352],[20240906,5267.45,5267.53,5267.71,5266.85,5267.31,554346,55435672.0,1353],[20240906,5267.31,5267.53,5267.6,5266.23,5266.6,624164,62417368.0,1354],[20240906,5266.6,5266.46,5266.46,5265.26,5265.57,616695,61670680.0,1355],[20240906,5265.57,5265.53,5265.53,5264.18,5264.24,639959,63997000.0,1356],[20240906,5264.24,5264.32,5265.21,5264.08,5264.08,746941,74695128.0,1357],[20240906,5264.08,5264.65,5265.64,5263.67,5264.75,872446,87245672.0,1358],[20240906,5264.75,5264.98,5264.98,5263.4,5263.52,886373,88638456.0,1359],[20240906,5263.52,5263.74,5265.52,5263.1,5265.04,799584,79959264.0,1400],[20240906,5265.04,5265.08,5265.17,5263.86,5263.86,734556,73456632.0,1401],[20240906,5263.86,5264.18,5264.34,5263.28,5263.69,691286,69129480.0,1402],[20240906,5263.69,5263.39,5265.26,5263.13,5265.0,752115,75212448.0,1403],[20240906,5265.0,5264.99,5270.98,5264.94,5269.19,1248955,124896408.0,1404],[20240906,5269.19,5269.43,5271.23,5269.43,5270.93,758047,75805712.0,1405],[20240906,5270.93,5271.0,5271.46,5268.61,5268.61,839214,83922288.0,1406],[20240906,5268.61,5268.57,5269.06,5267.55,5268.27,661535,66154512.0,1407],[20240906,5268.27,5268.27,5268.27,5266.41,5266.55,663725,66373484.0,1408],[20240906,5266.55,5267.12,5267.2,5266.06,5266.21,600352,60036340.0,1409],[20240906,5266.21,5266.8,5266.8,5265.53,5265.71,587322,58733260.0,1410],[20240906,5265.71,5265.8,5265.8,5265.04,5265.18,621873,62188376.0,1411],[20240906,5265.18,5265.21,5265.21,5263.79,5263.85,716878,71688728.0,1412],[20240906,5263.85,5264.12,5264.12,5262.79,5263.23,613288,61329864.0,1413],[20240906,5263.23,5263.53,5263.71,5262.53,5262.81,814420,81443232.0,1414],[20240906,5262.81,5262.83,5263.28,5262.25,5262.4,814074,81408592.0,1415],[20240906,5262.4,5262.93,5262.93,5261.49,5261.67,865653,86566280.0,1416],[20240906,5261.67,5261.93,5262.21,5260.69,5260.89,899494,89950168.0,1417],[20240906,5260.89,5261.48,5262.34,5260.58,5260.71,962772,96278184.0,1418],[20240906,5260.71,5260.34,5261.2,5259.86,5260.47,780402,78041112.0,1419],[20240906,5260.47,5261.41,5261.41,5259.51,5260.13,1051312,105132096.0,1420],[20240906,5260.13,5259.87,5260.74,5259.46,5259.92,1003742,100375264.0,1421],[20240906,5259.92,5259.89,5260.26,5259.16,5259.88,902014,90202312.0,1422],[20240906,5259.88,5259.5,5259.65,5258.77,5258.77,835499,83550872.0,1423],[20240906,5258.77,5259.09,5261.43,5259.09,5261.15,962831,96283912.0,1424],[20240906,5261.15,5261.0,5261.48,5260.1,5260.32,878502,87851192.0,1425],[20240906,5260.32,5260.84,5261.11,5258.93,5259.33,927402,92741232.0,1426],[20240906,5259.33,5259.18,5259.22,5257.8,5259.12,974608,97462056.0,1427],[20240906,5259.12,5259.3,5260.44,5258.89,5259.44,843864,84387528.0,1428],[20240906,5259.44,5258.97,5259.16,5257.89,5258.61,781482,78149080.0,1429],[20240906,5258.61,5258.57,5258.95,5257.94,5258.65,894115,89412592.0,1430],[20240906,5258.65,5258.43,5259.75,5258.43,5259.23,875244,87525584.0,1431],[20240906,5259.23,5259.45,5259.47,5258.56,5259.1,686308,68631752.0,1432],[20240906,5259.1,5259.21,5264.29,5259.21,5264.04,1262176,126218600.0,1433],[20240906,5264.04,5264.39,5265.42,5264.37,5265.35,697163,69717216.0,1434],[20240906,5265.35,5265.38,5265.85,5262.0,5262.32,1045596,104560560.0,1435],[20240906,5262.32,5262.21,5262.97,5260.78,5261.12,887321,88732968.0,1436],[20240906,5261.12,5260.89,5261.48,5259.7,5259.75,837058,83706704.0,1437],[20240906,5259.75,5260.28,5260.45,5259.73,5259.75,796208,79622120.0,1438],[20240906,5259.75,5260.29,5261.43,5259.89,5260.54,905272,90528424.0,1439],[20240906,5260.54,5260.92,5261.61,5259.47,5259.47,1133050,113305952.0,1440],[20240906,5259.47,5259.4,5259.4,5257.06,5257.26,1420005,142001536.0,1441],[20240906,5257.26,5257.08,5257.08,5251.16,5251.45,2727385,272739488.0,1442],[20240906,5251.45,5251.57,5252.41,5249.86,5249.86,2147820,214783088.0,1443],[20240906,5249.86,5250.07,5250.91,5250.02,5250.34,1485668,148567744.0,1444],[20240906,5250.34,5250.33,5250.47,5248.59,5248.83,1472690,147270048.0,1445],[20240906,5248.83,5249.27,5250.41,5248.39,5248.66,1458150,145815968.0,1446],[20240906,5248.66,5248.41,5248.55,5246.83,5246.97,1700070,170007920.0,1447],[20240906,5246.97,5247.02,5247.42,5245.91,5246.64,1619496,161950576.0,1448],[20240906,5246.64,5246.41,5247.07,5245.99,5246.66,1683508,168351968.0,1449],[20240906,5246.66,5246.7,5247.29,5246.19,5246.54,1465506,146551456.0,1450],[20240906,5246.54,5246.84,5246.84,5245.59,5246.08,2003231,200324208.0,1451],[20240906,5246.08,5246.16,5246.3,5244.65,5244.65,1891386,189139792.0,1452],[20240906,5244.65,5245.54,5245.69,5244.48,5245.1,1922759,192277088.0,1453],[20240906,5245.1,5244.82,5245.14,5243.82,5244.58,1946474,194648256.0,1454],[20240906,5244.58,5244.9,5245.33,5243.96,5244.62,2196002,219601264.0,1455],[20240906,5244.62,5245.1,5245.47,5244.62,5244.64,2361418,236142720.0,1456],[20240906,5244.64,5244.63,5245.41,5244.34,5245.32,2516325,251633456.0,1457],[20240906,5245.32,5245.05,5245.05,5245.05,5245.05,67160,6716026.5,1458],[20240906,5245.05,5245.05,5245.05,5245.05,5245.05,0,0.0,1459],[20240906,5245.05,5244.97,5244.97,5244.97,5244.97,3652377,365237696.0,1500],[20240909,5244.97,5211.6,5234.6,5210.26,5226.64,14701224,1470123520.0,931],[20240909,5226.64,5225.95,5235.89,5225.95,5230.36,6117109,611711872.0,932],[20240909,5230.36,5227.24,5230.19,5222.83,5226.11,5466500,546651072.0,933],[20240909,5226.11,5224.44,5239.14,5216.62,5239.14,6352362,635236992.0,934],[20240909,5239.14,5239.93,5248.94,5239.93,5242.55,5703857,570386688.0,935],[20240909,5242.55,5241.46,5247.19,5240.72,5240.72,4768396,476840704.0,936],[20240909,5240.72,5240.76,5245.0,5240.74,5241.62,3829871,382988000.0,937],[20240909,5241.62,5241.07,5242.61,5235.81,5240.38,3107490,310749728.0,938],[20240909,5240.38,5239.82,5239.82,5234.7,5238.54,2713577,271358784.0,939],[20240909,5238.54,5238.4,5243.21,5235.63,5237.56,3076570,307657952.0,940],[20240909,5237.56,5237.79,5237.79,5230.76,5232.61,2992949,299296128.0,941],[20240909,5232.61,5232.92,5237.16,5232.26,5234.33,2221046,222105664.0,942],[20240909,5234.33,5232.6,5234.49,5230.14,5230.17,2460729,246073776.0,943],[20240909,5230.17,5231.98,5231.98,5228.72,5231.4,2046296,204630432.0,944],[20240909,5231.4,5231.29,5238.15,5230.44,5236.25,2007095,200710256.0,945],[20240909,5236.25,5235.8,5238.93,5233.44,5234.4,2367802,236781216.0,946],[20240909,5234.4,5233.76,5237.07,5228.79,5231.19,2544720,254472928.0,947],[20240909,5231.19,5231.24,5231.7,5228.91,5228.91,1708114,170812464.0,948],[20240909,5228.91,5229.56,5236.42,5229.56,5234.55,1832688,183269984.0,949],[20240909,5234.55,5232.57,5232.57,5227.03,5227.03,2076249,207625856.0,950],[20240909,5227.03,5227.0,5227.0,5221.28,5222.85,2712491,271249888.0,951],[20240909,5222.85,5223.32,5223.68,5220.47,5220.47,1752942,175295296.0,952],[20240909,5220.47,5221.02,5229.17,5221.02,5228.55,1732109,173211904.0,953],[20240909,5228.55,5228.46,5230.67,5227.86,5227.86,1993185,199319552.0,954],[20240909,5227.86,5227.96,5229.46,5227.22,5228.0,1368932,136894080.0,955],[20240909,5228.0,5228.29,5231.68,5228.29,5228.36,1636127,163613584.0,956],[20240909,5228.36,5227.97,5227.97,5226.4,5227.19,1483170,148318064.0,957],[20240909,5227.19,5227.08,5228.56,5225.6,5226.1,1606770,160678192.0,958],[20240909,5226.1,5226.75,5227.09,5225.05,5225.05,1316198,131620792.0,959],[20240909,5225.05,5224.63,5227.17,5224.63,5224.69,1474794,147480432.0,1000],[20240909,5224.69,5224.5,5224.5,5218.36,5218.36,2869170,286917952.0,1001],[20240909,5218.36,5218.08,5222.5,5215.87,5220.51,2559838,255984752.0,1002],[20240909,5220.51,5220.19,5233.86,5220.17,5233.86,2891224,289123328.0,1003],[20240909,5233.86,5234.09,5241.68,5233.79,5238.52,2827060,282707040.0,1004],[20240909,5238.52,5237.77,5237.77,5226.65,5226.8,2121398,212140912.0,1005],[20240909,5226.8,5224.9,5226.09,5223.05,5224.74,2208320,220832992.0,1006],[20240909,5224.74,5223.95,5228.71,5223.95,5227.12,1633653,163366224.0,1007],[20240909,5227.12,5226.79,5233.43,5226.79,5233.43,1634976,163498720.0,1008],[20240909,5233.43,5233.26,5233.26,5229.79,5231.18,1799322,179933280.0,1009],[20240909,5231.18,5230.86,5237.82,5230.68,5236.88,1856562,185657280.0,1010],[20240909,5236.88,5236.78,5238.9,5236.78,5238.41,1717625,171763648.0,1011],[20240909,5238.41,5238.39,5238.39,5229.08,5229.08,1902791,190280176.0,1012],[20240909,5229.08,5229.32,5229.35,5223.4,5223.47,1783474,178348608.0,1013],[20240909,5223.47,5223.07,5229.23,5222.86,5228.37,1772459,177246896.0,1014],[20240909,5228.37,5227.81,5227.81,5223.24,5225.97,1217904,121791568.0,1015],[20240909,5225.97,5225.32,5226.4,5223.36,5224.04,965471,96548104.0,1016],[20240909,5224.04,5223.37,5226.49,5222.81,5225.97,1262553,126256344.0,1017],[20240909,5225.97,5226.65,5226.65,5222.5,5223.52,1079866,107987776.0,1018],[20240909,5223.52,5223.31,5223.31,5220.04,5220.04,1098203,109821280.0,1019],[20240909,5220.04,5220.0,5221.84,5218.31,5221.08,1360258,136026720.0,1020],[20240909,5221.08,5220.25,5221.95,5219.74,5220.59,1019578,101958888.0,1021],[20240909,5220.59,5220.57,5221.17,5219.75,5220.26,1003011,100302072.0,1022],[20240909,5220.26,5220.88,5223.07,5220.88,5221.14,1223139,122314952.0,1023],[20240909,5221.14,5220.7,5220.73,5219.94,5220.61,914470,91448040.0,1024],[20240909,5220.61,5220.71,5220.92,5217.59,5218.71,1378941,137895168.0,1025],[20240909,5218.71,5219.01,5220.58,5218.48,5219.97,828250,82825872.0,1026],[20240909,5219.97,5220.03,5220.07,5218.1,5218.41,872856,87286624.0,1027],[20240909,5218.41,5218.24,5219.11,5217.48,5219.11,1036932,103694096.0,1028],[20240909,5219.11,5218.88,5218.88,5217.66,5218.25,908412,90842160.0,1029],[20240909,5218.25,5218.16,5218.3,5216.15,5216.15,996821,99683048.0,1030],[20240909,5216.15,5216.14,5217.55,5214.48,5214.48,1191086,119109328.0,1031],[20240909,5214.48,5214.69,5215.52,5213.37,5213.37,807782,80779208.0,1032],[20240909,5213.37,5213.64,5215.21,5213.64,5213.87,853564,85357344.0,1033],[20240909,5213.87,5213.71,5213.71,5210.43,5210.89,882612,88262016.0,1034],[20240909,5210.89,5210.46,5212.17,5209.75,5210.97,925759,92576960.0,1035],[20240909,5210.97,5210.76,5212.05,5209.66,5210.27,1010820,101082864.0,1036],[20240909,5210.27,5211.01,5211.01,5207.81,5207.96,1641816,164182752.0,1037],[20240909,5207.96,5207.53,5208.2,5207.37,5207.82,938975,93898536.0,1038],[20240909,5207.82,5208.46,5210.5,5207.88,5209.76,1019597,101960880.0,1039],[20240909,5209.76,5209.14,5209.61,5207.48,5207.48,832629,83264096.0,1040],[20240909,5207.48,5207.35,5208.16,5207.16,5207.16,968393,96840472.0,1041],[20240909,5207.16,5207.06,5207.91,5205.67,5206.16,1030752,103076216.0,1042],[20240909,5206.16,5206.3,5206.72,5205.61,5205.83,975474,97548288.0,1043],[20240909,5205.83,5205.53,5206.08,5203.63,5203.85,1043496,104350584.0,1044],[20240909,5203.85,5203.51,5203.51,5201.17,5201.93,1342436,134244576.0,1045],[20240909,5201.93,5202.18,5203.64,5201.61,5201.85,1000956,100096488.0,1046],[20240909,5201.85,5200.76,5200.83,5199.62,5200.44,990732,99074064.0,1047],[20240909,5200.44,5200.78,5204.72,5200.73,5201.82,1372924,137293264.0,1048],[20240909,5201.82,5201.73,5201.73,5200.56,5200.91,937098,93710856.0,1049],[20240909,5200.91,5200.68,5201.58,5199.05,5201.58,1046984,104699432.0,1050],[20240909,5201.58,5201.48,5202.03,5200.39,5201.22,801708,80171832.0,1051],[20240909,5201.22,5201.19,5202.24,5200.89,5201.39,688618,68862720.0,1052],[20240909,5201.39,5201.5,5207.51,5201.41,5207.51,1121319,112132960.0,1053],[20240909,5207.51,5207.33,5207.59,5204.6,5204.88,1052487,105249568.0,1054],[20240909,5204.88,5204.78,5204.78,5202.33,5202.33,638042,63805124.0,1055],[20240909,5202.33,5202.42,5203.41,5202.24,5202.93,691606,69161752.0,1056],[20240909,5202.93,5202.3,5206.67,5202.3,5206.37,681832,68184224.0,1057],[20240909,5206.37,5206.56,5208.1,5206.29,5206.79,638918,63892720.0,1058],[20240909,5206.79,5206.32,5208.59,5206.32,5207.68,620724,62073360.0,1059],[20240909,5207.68,5207.85,5208.01,5206.63,5206.63,741303,74131336.0,1100],[20240909,5206.63,5206.5,5209.78,5206.29,5209.5,920133,92014448.0,1101],[20240909,5209.5,5209.66,5209.66,5207.37,5208.63,722408,72241896.0,1102],[20240909,5208.63,5208.6,5209.29,5207.48,5207.48,652536,65254704.0,1103],[20240909,5207.48,5207.77,5208.32,5207.39,5208.06,611329,61133800.0,1104],[20240909,5208.06,5207.75,5208.44,5206.79,5208.06,546956,54696436.0,1105],[20240909,5208.06,5208.45,5210.51,5208.45,5209.15,834294,83430584.0,1106],[20240909,5209.15,5208.88,5209.98,5208.88,5209.54,689901,68991096.0,1107],[20240909,5209.54,5209.42,5212.93,5208.86,5210.14,1026600,102660832.0,1108],[20240909,5210.14,5210.35,5210.76,5209.58,5210.76,896913,89692200.0,1109],[20240909,5210.76,5210.95,5211.49,5210.3,5211.33,644250,64425816.0,1110],[20240909,5211.33,5211.15,5214.39,5210.4,5214.3,1074853,107486080.0,1111],[20240909,5214.3,5213.38,5213.38,5212.3,5212.6,621155,62116524.0,1112],[20240909,5212.6,5212.8,5215.05,5212.8,5214.46,785280,78529288.0,1113],[20240909,5214.46,5214.56,5218.52,5214.56,5218.47,992559,99256864.0,1114],[20240909,5218.47,5218.33,5221.35,5217.97,5221.35,829188,82919912.0,1115],[20240909,5221.35,5221.37,5225.31,5221.01,5224.67,1080741,108074952.0,1116],[20240909,5224.67,5224.24,5226.88,5223.63,5226.5,886823,88683416.0,1117],[20240909,5226.5,5226.38,5226.43,5222.91,5223.35,828917,82892744.0,1118],[20240909,5223.35,5223.18,5223.18,5220.35,5220.35,763332,76334424.0,1119],[20240909,5220.35,5220.14,5220.14,5218.54,5218.76,651714,65172360.0,1120],[20240909,5218.76,5218.62,5218.62,5215.65,5216.48,743286,74329712.0,1121],[20240909,5216.48,5215.83,5215.83,5211.06,5211.63,1169134,116914560.0,1122],[20240909,5211.63,5210.88,5211.28,5206.34,5206.69,1521161,152117248.0,1123],[20240909,5206.69,5206.17,5209.9,5205.86,5209.36,816198,81620688.0,1124],[20240909,5209.36,5209.37,5213.43,5209.37,5213.43,656991,65700224.0,1125],[20240909,5213.43,5213.21,5219.2,5212.83,5218.94,951031,95103896.0,1126],[20240909,5218.94,5218.76,5218.76,5214.51,5214.51,601251,60126028.0,1127],[20240909,5214.51,5214.71,5215.08,5214.23,5214.41,394515,39452360.0,1128],[20240909,5214.41,5214.77,5214.77,5213.17,5213.42,604152,60416304.0,1129],[20240909,5213.42,5212.9,5213.84,5211.76,5211.76,534590,53460124.0,1130],[20240909,5211.76,5211.06,5211.06,5204.86,5208.27,2381918,238192896.0,1301],[20240909,5208.27,5208.73,5208.73,5205.14,5205.83,1123919,112392824.0,1302],[20240909,5205.83,5205.18,5207.57,5204.81,5204.86,755962,75597080.0,1303],[20240909,5204.86,5204.43,5204.69,5202.37,5203.49,1165752,116576192.0,1304],[20240909,5203.49,5203.55,5205.7,5203.55,5204.88,732143,73215224.0,1305],[20240909,5204.88,5204.9,5205.75,5203.98,5204.5,651513,65152424.0,1306],[20240909,5204.5,5204.5,5205.47,5203.91,5205.08,841075,84108416.0,1307],[20240909,5205.08,5205.09,5208.38,5205.09,5207.69,808008,80801760.0,1308],[20240909,5207.69,5207.47,5208.74,5206.92,5208.52,840318,84032992.0,1309],[20240909,5208.52,5208.19,5209.12,5207.54,5207.85,669791,66980188.0,1310],[20240909,5207.85,5208.9,5208.9,5207.67,5207.67,1026678,102668928.0,1311],[20240909,5207.67,5207.79,5208.7,5206.94,5208.46,683749,68375944.0,1312],[20240909,5208.46,5208.5,5208.7,5206.77,5206.77,646324,64633676.0,1313],[20240909,5206.77,5206.72,5206.79,5205.35,5205.35,671775,67178352.0,1314],[20240909,5205.35,5205.32,5206.43,5204.69,5204.77,835110,83512000.0,1315],[20240909,5204.77,5204.98,5205.41,5204.43,5205.19,836696,83670560.0,1316],[20240909,5205.19,5205.31,5205.31,5204.0,5205.19,707182,70719152.0,1317],[20240909,5205.19,5204.76,5208.01,5204.76,5207.9,830469,83047904.0,1318],[20240909,5207.9,5207.5,5207.51,5205.36,5205.45,676461,67647344.0,1319],[20240909,5205.45,5205.5,5205.5,5202.92,5203.23,849748,84975888.0,1320],[20240909,5203.23,5203.27,5205.33,5203.03,5204.55,668066,66807624.0,1321],[20240909,5204.55,5204.45,5205.08,5203.19,5203.19,544121,54413064.0,1322],[20240909,5203.19,5203.58,5203.68,5201.55,5201.55,774249,77425920.0,1323],[20240909,5201.55,5201.21,5202.37,5201.21,5201.99,701806,70181648.0,1324],[20240909,5201.99,5202.15,5202.95,5201.52,5201.52,624345,62435564.0,1325],[20240909,5201.52,5201.5,5203.31,5201.16,5202.79,839777,83978688.0,1326],[20240909,5202.79,5202.91,5203.17,5201.09,5201.09,646284,64629400.0,1327],[20240909,5201.09,5201.61,5202.09,5201.03,5201.44,602410,60241908.0,1328],[20240909,5201.44,5201.44,5201.93,5200.74,5200.89,555934,55594488.0,1329],[20240909,5200.89,5201.54,5201.54,5200.2,5200.42,685036,68504736.0,1330],[20240909,5200.42,5200.4,5200.44,5198.95,5199.55,807618,80763160.0,1331],[20240909,5199.55,5199.85,5201.98,5199.51,5201.39,874106,87411704.0,1332],[20240909,5201.39,5201.58,5203.89,5200.91,5200.93,947151,94715872.0,1333],[20240909,5200.93,5201.0,5201.27,5199.58,5199.93,702175,70218360.0,1334],[20240909,5199.93,5199.9,5200.99,5196.8,5196.8,1067447,106745784.0,1335],[20240909,5196.8,5196.92,5199.82,5196.82,5199.27,856996,85700552.0,1336],[20240909,5199.27,5199.53,5199.53,5197.38,5197.59,636747,63675556.0,1337],[20240909,5197.59,5197.56,5198.2,5197.05,5197.46,695204,69521416.0,1338],[20240909,5197.46,5197.78,5197.91,5196.4,5196.4,938795,93880480.0,1339],[20240909,5196.4,5196.43,5197.12,5196.08,5196.08,800956,80096680.0,1340],[20240909,5196.08,5196.1,5196.1,5195.07,5195.54,762660,76267232.0,1341],[20240909,5195.54,5195.65,5196.04,5194.32,5194.44,772627,77263504.0,1342],[20240909,5194.44,5193.6,5195.91,5193.6,5194.62,1123633,112364456.0,1343],[20240909,5194.62,5194.94,5201.31,5193.18,5195.52,1951524,195153408.0,1344],[20240909,5195.52,5195.46,5197.05,5195.32,5195.8,804407,80441696.0,1345],[20240909,5195.8,5195.96,5196.93,5195.25,5196.93,618440,61845264.0,1346],[20240909,5196.93,5196.45,5196.64,5194.76,5194.76,771335,77134656.0,1347],[20240909,5194.76,5194.75,5194.76,5193.43,5193.43,728780,72878928.0,1348],[20240909,5193.43,5193.76,5194.35,5192.45,5192.72,756782,75679224.0,1349],[20240909,5192.72,5192.45,5194.22,5192.45,5192.88,693418,69342832.0,1350],[20240909,5192.88,5193.07,5193.07,5191.93,5192.15,817796,81780568.0,1351],[20240909,5192.15,5192.78,5192.78,5191.05,5191.05,689602,68961152.0,1352],[20240909,5191.05,5191.06,5191.16,5189.03,5189.36,906262,90627056.0,1353],[20240909,5189.36,5188.94,5189.02,5187.49,5187.98,866622,86663248.0,1354],[20240909,5187.98,5188.36,5188.43,5187.7,5188.43,755642,75565032.0,1355],[20240909,5188.43,5188.72,5188.72,5186.78,5187.67,970058,97006712.0,1356],[20240909,5187.67,5187.84,5188.45,5187.33,5187.52,785400,78541072.0,1357],[20240909,5187.52,5187.56,5187.98,5186.88,5186.92,779393,77940512.0,1358],[20240909,5186.92,5187.28,5187.3,5185.99,5186.84,817225,81723552.0,1359],[20240909,5186.84,5187.09,5189.41,5186.82,5189.39,1020515,102052480.0,1400],[20240909,5189.39,5188.52,5189.03,5187.3,5188.26,844261,84427168.0,1401],[20240909,5188.26,5188.74,5188.74,5185.63,5185.97,996472,99648048.0,1402],[20240909,5185.97,5186.16,5186.16,5182.77,5182.77,1368678,136868768.0,1403],[20240909,5182.77,5183.02,5183.02,5180.52,5180.52,1771341,177135120.0,1404],[20240909,5180.52,5180.92,5183.31,5179.83,5183.01,1461686,146169456.0,1405],[20240909,5183.01,5183.21,5183.39,5182.15,5183.18,880296,88030408.0,1406],[20240909,5183.18,5183.33,5184.07,5183.14,5183.46,745331,74533920.0,1407],[20240909,5183.46,5183.26,5183.8,5182.85,5183.11,840738,84074952.0,1408],[20240909,5183.11,5183.64,5186.92,5183.26,5186.92,1307740,130775112.0,1409],[20240909,5186.92,5187.08,5195.0,5187.08,5194.78,2121229,212123808.0,1410],[20240909,5194.78,5195.58,5195.84,5187.39,5187.39,1589277,158928752.0,1411],[20240909,5187.39,5185.9,5185.9,5182.98,5183.25,963198,96320992.0,1412],[20240909,5183.25,5183.56,5183.56,5182.13,5182.19,866616,86662552.0,1413],[20240909,5182.19,5182.52,5183.19,5182.3,5182.58,664931,66494100.0,1414],[20240909,5182.58,5183.06,5183.46,5182.85,5182.97,651459,65146936.0,1415],[20240909,5182.97,5183.44,5183.44,5181.49,5181.58,820926,82093408.0,1416],[20240909,5181.58,5181.55,5181.73,5180.87,5181.54,838175,83818608.0,1417],[20240909,5181.54,5181.6,5181.6,5179.32,5179.98,768271,76828232.0,1418],[20240909,5179.98,5180.25,5180.35,5179.1,5179.36,988062,98807248.0,1419],[20240909,5179.36,5179.38,5179.6,5178.05,5178.95,972004,97201344.0,1420],[20240909,5178.95,5179.25,5181.6,5178.48,5181.6,1118637,111864528.0,1421],[20240909,5181.6,5181.53,5181.53,5180.19,5180.35,744691,74470072.0,1422],[20240909,5180.35,5180.55,5181.59,5179.89,5181.59,589333,58934336.0,1423],[20240909,5181.59,5181.02,5181.13,5179.14,5179.14,976858,97686760.0,1424],[20240909,5179.14,5178.64,5178.98,5178.43,5178.45,838144,83815320.0,1425],[20240909,5178.45,5178.33,5179.71,5178.15,5179.16,1064461,106447224.0,1426],[20240909,5179.16,5179.15,5181.64,5178.74,5181.39,869083,86909592.0,1427],[20240909,5181.39,5181.21,5181.88,5180.89,5181.04,677572,67758272.0,1428],[20240909,5181.04,5181.37,5181.7,5180.18,5180.42,666224,66623216.0,1429],[20240909,5180.42,5180.67,5180.99,5180.06,5180.82,968692,96870272.0,1430],[20240909,5180.82,5180.3,5185.26,5180.11,5185.26,1140582,114059344.0,1431],[20240909,5185.26,5184.69,5185.28,5180.77,5181.37,1372552,137256016.0,1432],[20240909,5181.37,5181.34,5181.34,5179.53,5179.62,1199335,119934744.0,1433],[20240909,5179.62,5179.49,5182.54,5179.49,5182.45,957036,95704672.0,1434],[20240909,5182.45,5182.52,5186.28,5182.52,5185.94,1086481,108649296.0,1435],[20240909,5185.94,5186.3,5191.04,5186.26,5190.71,1274720,127472864.0,1436],[20240909,5190.71,5190.9,5193.76,5190.9,5193.38,1083124,108313304.0,1437],[20240909,5193.38,5193.3,5193.3,5190.59,5191.84,1092261,109226920.0,1438],[20240909,5191.84,5192.0,5192.97,5191.77,5191.88,966401,96640824.0,1439],[20240909,5191.88,5191.7,5191.84,5190.01,5190.81,1198211,119822104.0,1440],[20240909,5190.81,5191.28,5192.63,5190.93,5192.2,931130,93113856.0,1441],[20240909,5192.2,5192.94,5197.5,5192.94,5197.5,1282104,128211360.0,1442],[20240909,5197.5,5197.49,5199.94,5196.92,5199.94,1139679,113968824.0,1443],[20240909,5199.94,5200.76,5201.25,5198.81,5199.54,1317488,131749720.0,1444],[20240909,5199.54,5200.05,5201.06,5199.75,5200.12,1182309,118232096.0,1445],[20240909,5200.12,5200.96,5201.18,5198.46,5199.32,1145148,114516008.0,1446],[20240909,5199.32,5199.49,5199.49,5194.83,5195.88,1544558,154456912.0,1447],[20240909,5195.88,5194.79,5194.79,5189.55,5190.4,1425461,142546848.0,1448],[20240909,5190.4,5191.2,5191.78,5189.96,5190.64,1086116,108612640.0,1449],[20240909,5190.64,5190.87,5191.19,5190.29,5191.07,1251981,125198976.0,1450],[20240909,5191.07,5191.0,5191.95,5191.0,5191.76,1207305,120731520.0,1451],[20240909,5191.76,5191.56,5192.3,5191.4,5192.29,1312816,131282576.0,1452],[20240909,5192.29,5192.22,5194.34,5192.22,5194.34,1442163,144217360.0,1453],[20240909,5194.34,5194.18,5195.21,5193.33,5194.74,1532286,153229424.0,1454],[20240909,5194.74,5194.98,5195.07,5192.67,5193.68,1781142,178115152.0,1455],[20240909,5193.68,5193.95,5194.44,5193.13,5194.18,1883193,188320336.0,1456],[20240909,5194.18,5193.54,5195.88,5193.54,5195.52,1974773,197478144.0,1457],[20240909,5195.52,5196.01,5196.01,5196.01,5196.01,95955,9595517.0,1458],[20240909,5196.01,5196.01,5196.01,5196.01,5196.01,0,0.0,1459],[20240909,5196.01,5198.48,5198.48,5198.48,5198.48,3343219,334321952.0,1500],[20240910,5198.48,5199.15,5211.53,5187.02,5188.06,8545685,854569664.0,931],[20240910,5188.06,5187.63,5187.63,5179.26,5179.95,4702917,470292992.0,932],[20240910,5179.95,5179.51,5179.51,5171.07,5173.24,4707610,470762016.0,933],[20240910,5173.24,5173.01,5175.87,5171.87,5175.06,3403553,340356128.0,934],[20240910,5175.06,5176.1,5179.84,5174.32,5179.84,3478331,347834304.0,935],[20240910,5179.84,5178.59,5179.65,5174.43,5176.99,3782634,378264352.0,936],[20240910,5176.99,5176.59,5179.21,5173.71,5178.23,3442611,344262176.0,937],[20240910,5178.23,5178.25,5182.19,5176.66,5181.99,3146904,314691424.0,938],[20240910,5181.99,5182.3,5192.22,5182.3,5192.22,2950180,295018816.0,939],[20240910,5192.22,5192.19,5194.44,5186.06,5194.3,3427972,342798016.0,940],[20240910,5194.3,5193.95,5194.92,5190.53,5194.55,3156397,315640704.0,941],[20240910,5194.55,5195.43,5195.43,5185.77,5185.77,3183478,318348928.0,942],[20240910,5185.77,5186.82,5192.86,5184.86,5186.51,3041521,304152928.0,943],[20240910,5186.51,5185.57,5189.19,5185.26,5185.26,2292835,229284592.0,944],[20240910,5185.26,5184.79,5185.47,5182.23,5182.82,1979924,197993376.0,945],[20240910,5182.82,5181.5,5181.5,5174.69,5174.69,3251320,325132960.0,946],[20240910,5174.69,5173.96,5173.96,5170.96,5171.87,2865404,286541216.0,947],[20240910,5171.87,5171.86,5171.86,5166.91,5171.77,3009936,300994528.0,948],[20240910,5171.77,5170.6,5175.14,5170.18,5172.68,2501475,250148496.0,949],[20240910,5172.68,5172.56,5173.88,5170.15,5170.15,2465812,246582224.0,950],[20240910,5170.15,5171.58,5171.58,5165.53,5166.3,3007305,300731424.0,951],[20240910,5166.3,5166.92,5169.71,5166.92,5168.37,1831530,183154064.0,952],[20240910,5168.37,5168.25,5170.54,5168.25,5169.82,1693061,169306736.0,953],[20240910,5169.82,5169.68,5174.65,5166.06,5174.65,2379051,237906096.0,954],[20240910,5174.65,5174.53,5174.78,5170.7,5171.09,1504834,150484256.0,955],[20240910,5171.09,5170.76,5175.94,5169.56,5175.94,1788172,178818432.0,956],[20240910,5175.94,5176.44,5191.73,5176.44,5191.73,2544255,254426512.0,957],[20240910,5191.73,5191.79,5191.79,5185.74,5186.07,2587116,258712848.0,958],[20240910,5186.07,5185.8,5189.38,5185.8,5187.29,1747253,174726256.0,959],[20240910,5187.29,5188.31,5188.31,5185.27,5186.29,1649837,164984864.0,1000],[20240910,5186.29,5186.16,5187.83,5178.95,5179.05,2502828,250283856.0,1001],[20240910,5179.05,5178.57,5178.57,5174.51,5174.51,1620499,162050848.0,1002],[20240910,5174.51,5174.42,5174.78,5170.49,5173.67,2117571,211758144.0,1003],[20240910,5173.67,5173.66,5173.66,5170.92,5170.92,1436432,143644192.0,1004],[20240910,5170.92,5170.96,5170.97,5167.7,5170.96,1785058,178506848.0,1005],[20240910,5170.96,5170.6,5171.13,5169.21,5169.9,1577474,157748592.0,1006],[20240910,5169.9,5169.97,5172.01,5168.92,5171.8,1170293,117030320.0,1007],[20240910,5171.8,5172.21,5172.92,5169.37,5169.48,1162640,116264944.0,1008],[20240910,5169.48,5169.01,5169.01,5167.31,5168.71,1395835,139584432.0,1009],[20240910,5168.71,5168.35,5170.34,5167.62,5167.69,1482250,148225760.0,1010],[20240910,5167.69,5169.28,5176.61,5169.28,5176.61,1525454,152546528.0,1011],[20240910,5176.61,5176.62,5176.94,5171.73,5172.1,1203140,120314984.0,1012],[20240910,5172.1,5171.81,5174.34,5171.81,5174.16,1058457,105846472.0,1013],[20240910,5174.16,5173.89,5173.89,5171.52,5171.58,1177599,117761016.0,1014],[20240910,5171.58,5171.64,5176.11,5170.74,5176.11,1063396,106340656.0,1015],[20240910,5176.11,5176.45,5176.45,5174.51,5175.61,1085829,108583840.0,1016],[20240910,5175.61,5175.03,5175.99,5174.88,5175.51,1064745,106475568.0,1017],[20240910,5175.51,5176.22,5176.77,5173.57,5174.98,956473,95648528.0,1018],[20240910,5174.98,5175.5,5177.96,5175.36,5177.05,1196499,119651040.0,1019],[20240910,5177.05,5176.27,5177.89,5173.85,5173.85,1183448,118345688.0,1020],[20240910,5173.85,5174.87,5176.77,5174.42,5174.96,1220774,122078112.0,1021],[20240910,5174.96,5175.09,5178.43,5175.09,5178.34,900181,90019088.0,1022],[20240910,5178.34,5178.77,5182.48,5178.77,5182.48,1467622,146763392.0,1023],[20240910,5182.48,5182.47,5183.39,5181.01,5181.01,1140933,114094344.0,1024],[20240910,5181.01,5181.37,5181.37,5179.49,5180.01,1201612,120162112.0,1025],[20240910,5180.01,5180.44,5180.44,5177.98,5179.56,988273,98828400.0,1026],[20240910,5179.56,5179.64,5179.89,5177.34,5177.86,1090879,109088808.0,1027],[20240910,5177.86,5177.74,5178.53,5174.91,5178.26,1378400,137841168.0,1028],[20240910,5178.26,5178.38,5178.38,5176.35,5177.13,883635,88364816.0,1029],[20240910,5177.13,5177.35,5179.23,5176.77,5176.77,1198720,119873112.0,1030],[20240910,5176.77,5176.65,5176.91,5174.97,5175.51,1280550,128055952.0,1031],[20240910,5175.51,5175.42,5175.42,5172.74,5174.79,1410714,141072288.0,1032],[20240910,5174.79,5174.86,5174.86,5173.08,5173.29,976638,97664936.0,1033],[20240910,5173.29,5173.06,5176.82,5173.06,5174.71,1137483,113749320.0,1034],[20240910,5174.71,5175.35,5177.72,5175.04,5177.72,762713,76272456.0,1035],[20240910,5177.72,5177.82,5184.89,5177.39,5184.89,1544713,154472240.0,1036],[20240910,5184.89,5184.5,5184.5,5176.37,5176.37,1458884,145889120.0,1037],[20240910,5176.37,5177.48,5178.96,5176.91,5177.31,938953,93896384.0,1038],[20240910,5177.31,5178.02,5178.15,5176.05,5176.68,858159,85817024.0,1039],[20240910,5176.68,5176.79,5177.49,5175.19,5175.19,904837,90484512.0,1040],[20240910,5175.19,5174.33,5174.43,5172.15,5173.12,1422449,142245856.0,1041],[20240910,5173.12,5173.4,5175.51,5172.5,5174.46,971344,97135272.0,1042],[20240910,5174.46,5174.67,5174.67,5172.89,5172.89,693751,69376096.0,1043],[20240910,5172.89,5173.44,5174.21,5172.74,5173.95,787675,78768736.0,1044],[20240910,5173.95,5173.9,5173.9,5172.47,5172.47,711839,71185056.0,1045],[20240910,5172.47,5172.93,5173.41,5172.28,5172.4,744478,74448848.0,1046],[20240910,5172.4,5172.39,5172.39,5168.95,5168.95,1510530,151054384.0,1047],[20240910,5168.95,5168.22,5173.53,5168.22,5173.53,1202056,120206536.0,1048],[20240910,5173.53,5174.01,5180.08,5173.65,5180.02,1325846,132585400.0,1049],[20240910,5180.02,5177.9,5178.24,5177.2,5177.63,834144,83415280.0,1050],[20240910,5177.63,5177.16,5178.31,5175.77,5175.79,868309,86831944.0,1051],[20240910,5175.79,5175.59,5175.59,5173.39,5173.63,943574,94358256.0,1052],[20240910,5173.63,5173.1,5173.82,5171.66,5171.87,928293,92830280.0,1053],[20240910,5171.87,5171.72,5172.91,5171.45,5171.45,809437,80944792.0,1054],[20240910,5171.45,5171.44,5172.47,5170.45,5171.05,926941,92695144.0,1055],[20240910,5171.05,5170.71,5171.14,5170.2,5170.5,755644,75565312.0,1056],[20240910,5170.5,5171.06,5171.38,5169.49,5169.49,620629,62063856.0,1057],[20240910,5169.49,5169.78,5170.71,5169.63,5170.71,603461,60347160.0,1058],[20240910,5170.71,5170.82,5171.2,5170.0,5170.0,640776,64078448.0,1059],[20240910,5170.0,5170.4,5170.74,5168.62,5169.1,1016863,101687040.0,1100],[20240910,5169.1,5169.42,5170.57,5168.95,5170.48,803428,80343800.0,1101],[20240910,5170.48,5170.82,5171.34,5170.77,5170.82,705432,70544304.0,1102],[20240910,5170.82,5170.29,5171.93,5170.29,5171.83,847278,84728928.0,1103],[20240910,5171.83,5171.43,5172.86,5171.43,5171.94,836809,83681712.0,1104],[20240910,5171.94,5172.1,5172.4,5171.56,5172.34,712107,71211656.0,1105],[20240910,5172.34,5172.21,5173.24,5170.17,5170.17,1020644,102065432.0,1106],[20240910,5170.17,5169.15,5169.35,5167.95,5168.05,969390,96939944.0,1107],[20240910,5168.05,5167.86,5168.35,5167.26,5167.26,942302,94231016.0,1108],[20240910,5167.26,5167.18,5167.34,5163.66,5163.95,1371922,137193056.0,1109],[20240910,5163.95,5164.1,5164.81,5163.15,5163.54,876809,87681672.0,1110],[20240910,5163.54,5163.21,5163.26,5161.82,5162.27,1074932,107494192.0,1111],[20240910,5162.27,5162.2,5166.46,5162.2,5165.42,1604185,160419520.0,1112],[20240910,5165.42,5164.71,5165.25,5161.86,5162.55,1177516,117752760.0,1113],[20240910,5162.55,5162.32,5162.44,5161.31,5161.77,979799,97980888.0,1114],[20240910,5161.77,5161.72,5162.38,5161.51,5161.88,805299,80530968.0,1115],[20240910,5161.88,5162.12,5162.69,5161.87,5161.9,784825,78483432.0,1116],[20240910,5161.9,5161.82,5161.83,5159.74,5160.49,924767,92477736.0,1117],[20240910,5160.49,5160.56,5161.66,5159.39,5159.59,880611,88061976.0,1118],[20240910,5159.59,5159.41,5159.41,5156.44,5157.39,1167749,116775816.0,1119],[20240910,5157.39,5157.0,5157.85,5156.37,5157.85,843448,84345656.0,1120],[20240910,5157.85,5157.82,5157.82,5155.63,5156.79,1098490,109849936.0,1121],[20240910,5156.79,5156.54,5160.06,5156.44,5160.06,933717,93372736.0,1122],[20240910,5160.06,5160.12,5160.63,5159.28,5159.66,743731,74374096.0,1123],[20240910,5159.66,5159.21,5159.82,5155.98,5155.98,901819,90182896.0,1124],[20240910,5155.98,5156.06,5156.06,5154.16,5154.16,635629,63564144.0,1125],[20240910,5154.16,5153.74,5154.09,5151.42,5151.93,1043807,104381456.0,1126],[20240910,5151.93,5152.33,5154.93,5151.63,5154.58,851380,85138824.0,1127],[20240910,5154.58,5154.19,5155.0,5153.59,5154.5,675620,67562824.0,1128],[20240910,5154.5,5154.71,5157.46,5154.71,5157.41,746146,74615816.0,1129],[20240910,5157.41,5157.43,5159.94,5156.84,5159.23,565175,56518616.0,1130],[20240910,5159.23,5160.7,5176.76,5160.7,5176.76,3840118,384012992.0,1301],[20240910,5176.76,5178.38,5184.23,5173.82,5173.82,1937394,193740336.0,1302],[20240910,5173.82,5173.09,5176.0,5171.63,5176.0,947501,94751120.0,1303],[20240910,5176.0,5176.23,5181.58,5176.02,5180.67,1205577,120558624.0,1304],[20240910,5180.67,5180.98,5184.51,5180.98,5184.51,1172498,117250984.0,1305],[20240910,5184.51,5184.45,5188.56,5184.45,5187.38,1552125,155213312.0,1306],[20240910,5187.38,5187.27,5195.01,5185.7,5194.84,1736562,173657152.0,1307],[20240910,5194.84,5195.1,5201.52,5195.1,5201.52,1950991,195099952.0,1308],[20240910,5201.52,5201.99,5205.42,5199.89,5199.89,1871074,187108336.0,1309],[20240910,5199.89,5199.76,5199.76,5188.09,5188.09,1390147,139015472.0,1310],[20240910,5188.09,5187.72,5190.47,5183.11,5190.47,1282992,128300176.0,1311],[20240910,5190.47,5191.06,5194.6,5191.06,5194.01,1210831,121084136.0,1312],[20240910,5194.01,5194.41,5196.33,5192.79,5193.72,1016764,101677456.0,1313],[20240910,5193.72,5193.67,5205.29,5193.67,5205.27,1706387,170639824.0,1314],[20240910,5205.27,5206.27,5213.2,5206.03,5212.68,2012804,201281552.0,1315],[20240910,5212.68,5213.38,5213.71,5211.07,5212.02,2156251,215626496.0,1316],[20240910,5212.02,5212.16,5213.57,5209.48,5213.57,1525396,152540512.0,1317],[20240910,5213.57,5213.49,5213.62,5208.57,5209.39,1655408,165541744.0,1318],[20240910,5209.39,5209.23,5212.54,5208.37,5212.54,1151836,115184496.0,1319],[20240910,5212.54,5212.02,5212.02,5202.69,5202.96,1657125,165713488.0,1320],[20240910,5202.96,5203.24,5205.35,5202.38,5202.58,1155396,115540736.0,1321],[20240910,5202.58,5202.93,5203.92,5196.69,5197.12,1177239,117725056.0,1322],[20240910,5197.12,5196.62,5196.94,5195.28,5196.4,838036,83804560.0,1323],[20240910,5196.4,5196.62,5199.43,5196.37,5196.82,1048240,104824784.0,1324],[20240910,5196.82,5196.72,5197.33,5193.04,5193.04,866699,86670776.0,1325],[20240910,5193.04,5193.13,5193.13,5189.3,5189.3,904994,90499920.0,1326],[20240910,5189.3,5187.83,5187.83,5183.54,5184.72,1279316,127932656.0,1327],[20240910,5184.72,5185.34,5188.17,5185.34,5188.17,785823,78583152.0,1328],[20240910,5188.17,5187.95,5188.1,5185.69,5186.12,734094,73410416.0,1329],[20240910,5186.12,5187.01,5187.01,5185.24,5186.49,663847,66385608.0,1330],[20240910,5186.49,5186.82,5186.82,5184.7,5186.02,728644,72865328.0,1331],[20240910,5186.02,5185.51,5185.51,5179.95,5179.95,1151054,115106464.0,1332],[20240910,5179.95,5179.8,5181.39,5179.5,5181.29,757026,75703464.0,1333],[20240910,5181.29,5181.03,5181.85,5180.56,5181.33,716238,71624832.0,1334],[20240910,5181.33,5181.47,5181.47,5176.6,5177.41,908532,90854104.0,1335],[20240910,5177.41,5178.27,5179.04,5178.21,5178.52,790798,79080784.0,1336],[20240910,5178.52,5178.38,5179.25,5177.44,5177.44,815448,81546032.0,1337],[20240910,5177.44,5177.53,5178.05,5177.18,5178.05,661363,66137332.0,1338],[20240910,5178.05,5178.34,5178.34,5175.58,5175.88,776440,77644880.0,1339],[20240910,5175.88,5176.09,5178.53,5176.09,5178.53,529304,52931384.0,1340],[20240910,5178.53,5178.15,5180.5,5177.92,5179.79,958290,95829664.0,1341],[20240910,5179.79,5179.67,5179.97,5178.7,5178.81,637393,63740088.0,1342],[20240910,5178.81,5178.74,5179.11,5178.02,5179.11,801967,80197672.0,1343],[20240910,5179.11,5179.43,5179.43,5177.6,5177.9,646814,64682248.0,1344],[20240910,5177.9,5177.58,5178.22,5177.23,5177.99,588383,58839416.0,1345],[20240910,5177.99,5178.37,5178.51,5176.95,5177.61,747797,74780752.0,1346],[20240910,5177.61,5177.57,5179.66,5177.31,5179.61,880669,88068064.0,1347],[20240910,5179.61,5179.27,5179.62,5178.47,5179.36,552253,55226260.0,1348],[20240910,5179.36,5179.38,5180.55,5178.8,5180.55,632621,63263076.0,1349],[20240910,5180.55,5180.59,5185.39,5180.43,5185.39,881321,88133336.0,1350],[20240910,5185.39,5185.8,5188.59,5184.43,5187.65,991750,99176064.0,1351],[20240910,5187.65,5187.88,5190.91,5187.88,5190.65,1025527,102553848.0,1352],[20240910,5190.65,5190.58,5190.58,5186.6,5186.6,1021843,102185368.0,1353],[20240910,5186.6,5186.76,5186.76,5182.55,5182.79,867186,86719632.0,1354],[20240910,5182.79,5182.57,5183.19,5181.85,5182.95,723199,72320784.0,1355],[20240910,5182.95,5183.56,5186.61,5183.49,5186.54,784496,78450616.0,1356],[20240910,5186.54,5186.47,5195.29,5186.41,5195.29,1593580,159358928.0,1357],[20240910,5195.29,5195.22,5196.17,5194.89,5195.3,1132018,113202680.0,1358],[20240910,5195.3,5195.64,5199.91,5195.33,5199.22,988381,98839032.0,1359],[20240910,5199.22,5199.03,5203.37,5198.7,5200.75,1098714,109872352.0,1400],[20240910,5200.75,5201.05,5202.3,5200.77,5202.18,971149,97115792.0,1401],[20240910,5202.18,5202.59,5202.94,5199.86,5200.27,1032704,103271152.0,1402],[20240910,5200.27,5199.89,5199.89,5194.36,5195.96,1081231,108124448.0,1403],[20240910,5195.96,5195.76,5206.53,5195.41,5206.53,1209385,120939472.0,1404],[20240910,5206.53,5207.06,5217.5,5207.06,5217.5,2465584,246559216.0,1405],[20240910,5217.5,5218.76,5226.16,5218.76,5226.16,2323252,232326160.0,1406],[20240910,5226.16,5225.98,5225.98,5220.33,5220.33,1922160,192216992.0,1407],[20240910,5220.33,5219.38,5219.38,5217.02,5218.79,1273358,127336744.0,1408],[20240910,5218.79,5219.17,5222.9,5219.17,5222.83,1345804,134581584.0,1409],[20240910,5222.83,5222.71,5225.56,5222.71,5225.56,1476507,147651712.0,1410],[20240910,5225.56,5224.83,5224.83,5219.08,5219.79,1721291,172130128.0,1411],[20240910,5219.79,5219.49,5225.56,5219.49,5225.56,1477481,147749072.0,1412],[20240910,5225.56,5226.44,5235.59,5226.09,5235.59,2563676,256368448.0,1413],[20240910,5235.59,5235.64,5237.67,5234.2,5235.82,2092359,209236848.0,1414],[20240910,5235.82,5236.13,5236.38,5235.12,5236.38,1445675,144568560.0,1415],[20240910,5236.38,5236.42,5243.08,5236.42,5242.57,2098735,209874752.0,1416],[20240910,5242.57,5242.2,5242.2,5233.71,5233.71,2294548,229455760.0,1417],[20240910,5233.71,5234.28,5234.28,5228.22,5228.22,1486182,148619424.0,1418],[20240910,5228.22,5227.9,5228.14,5224.22,5224.22,1568121,156813280.0,1419],[20240910,5224.22,5223.69,5223.75,5218.53,5218.95,1151268,115127904.0,1420],[20240910,5218.95,5219.12,5219.12,5217.76,5218.39,1126823,112683328.0,1421],[20240910,5218.39,5218.03,5218.03,5215.62,5215.62,926055,92606288.0,1422],[20240910,5215.62,5214.27,5214.27,5210.85,5211.9,1360350,136036048.0,1423],[20240910,5211.9,5212.4,5214.08,5212.08,5213.39,999864,99987256.0,1424],[20240910,5213.39,5214.25,5214.9,5213.65,5214.77,622726,62273644.0,1425],[20240910,5214.77,5214.55,5214.96,5211.49,5211.49,956293,95630368.0,1426],[20240910,5211.49,5211.48,5212.02,5211.1,5211.91,626348,62635796.0,1427],[20240910,5211.91,5211.74,5212.55,5210.27,5210.52,798984,79899624.0,1428],[20240910,5210.52,5210.57,5210.96,5210.03,5210.31,662433,66244324.0,1429],[20240910,5210.31,5210.38,5211.25,5209.77,5211.25,803870,80387992.0,1430],[20240910,5211.25,5211.26,5220.2,5211.26,5220.18,1342798,134280896.0,1431],[20240910,5220.18,5220.09,5220.65,5217.35,5217.77,1092571,109258112.0,1432],[20240910,5217.77,5218.12,5218.38,5216.27,5217.52,828329,82833720.0,1433],[20240910,5217.52,5217.77,5221.96,5217.77,5221.56,884263,88427320.0,1434],[20240910,5221.56,5221.43,5222.06,5219.87,5222.06,795893,79590416.0,1435],[20240910,5222.06,5222.12,5223.99,5221.8,5223.85,1007144,100715344.0,1436],[20240910,5223.85,5223.99,5224.48,5223.17,5224.23,864827,86483696.0,1437],[20240910,5224.23,5223.68,5224.21,5220.99,5222.01,1335291,133529864.0,1438],[20240910,5222.01,5221.15,5222.15,5221.02,5222.15,777755,77776456.0,1439],[20240910,5222.15,5220.79,5221.36,5218.82,5219.13,1082112,108212128.0,1440],[20240910,5219.13,5218.6,5219.16,5214.74,5214.74,1348695,134870528.0,1441],[20240910,5214.74,5215.0,5216.52,5214.78,5216.01,910990,91100184.0,1442],[20240910,5216.01,5216.32,5217.72,5215.86,5215.86,1052885,105289688.0,1443],[20240910,5215.86,5215.99,5217.5,5215.69,5217.11,909714,90972304.0,1444],[20240910,5217.11,5217.76,5219.08,5217.39,5218.05,988187,98819752.0,1445],[20240910,5218.05,5218.51,5218.88,5217.61,5217.61,1019726,101973632.0,1446],[20240910,5217.61,5217.43,5217.5,5215.03,5215.96,1139601,113960928.0,1447],[20240910,5215.96,5215.56,5217.3,5215.25,5217.3,1027572,102758088.0,1448],[20240910,5217.3,5216.63,5218.4,5216.63,5218.36,1037948,103795832.0,1449],[20240910,5218.36,5218.02,5218.6,5217.75,5218.29,1102688,110269896.0,1450],[20240910,5218.29,5218.91,5219.23,5218.21,5219.02,1216226,121623840.0,1451],[20240910,5219.02,5219.22,5219.22,5217.87,5218.36,1402957,140296576.0,1452],[20240910,5218.36,5218.6,5219.77,5218.34,5219.77,1677793,167780384.0,1453],[20240910,5219.77,5219.54,5220.45,5219.5,5220.19,1560414,156042416.0,1454],[20240910,5220.19,5219.7,5220.34,5219.28,5219.57,1902725,190273552.0,1455],[20240910,5219.57,5220.0,5221.29,5220.0,5220.82,2054406,205441584.0,1456],[20240910,5220.82,5221.11,5221.26,5220.03,5220.54,1986391,198640032.0,1457],[20240910,5220.54,5220.83,5220.83,5220.83,5220.83,64966,6496683.0,1458],[20240910,5220.83,5220.83,5220.83,5220.83,5220.83,0,0.0,1459],[20240910,5220.83,5219.49,5219.49,5219.49,5219.49,3506263,350626336.0,1500],[20240911,5219.49,5208.16,5214.01,5199.98,5203.01,10383338,1038334912.0,931],[20240911,5203.01,5202.95,5202.95,5197.64,5198.96,4185546,418555680.0,932],[20240911,5198.96,5198.8,5203.45,5197.56,5203.45,3553332,355334208.0,933],[20240911,5203.45,5203.42,5210.2,5203.42,5209.53,4082466,408247520.0,934],[20240911,5209.53,5209.77,5211.23,5205.45,5205.45,3417712,341772224.0,935],[20240911,5205.45,5204.95,5214.71,5201.75,5212.62,3689082,368909184.0,936],[20240911,5212.62,5213.31,5213.39,5207.28,5207.28,2971570,297158080.0,937],[20240911,5207.28,5208.95,5216.73,5208.95,5216.73,3081556,308156704.0,938],[20240911,5216.73,5217.0,5223.68,5217.0,5219.45,2951367,295137664.0,939],[20240911,5219.45,5219.62,5219.62,5214.49,5215.71,2256072,225608128.0,940],[20240911,5215.71,5214.99,5217.59,5213.01,5217.59,2360181,236018848.0,941],[20240911,5217.59,5218.33,5221.0,5217.01,5221.0,2790766,279077536.0,942],[20240911,5221.0,5222.13,5229.58,5222.13,5229.54,2715251,271526208.0,943],[20240911,5229.54,5229.16,5230.66,5227.87,5230.66,2186335,218634736.0,944],[20240911,5230.66,5230.28,5233.89,5229.5,5233.89,2664198,266420736.0,945],[20240911,5233.89,5233.58,5241.06,5233.58,5237.74,3730445,373045600.0,946],[20240911,5237.74,5235.84,5241.33,5233.11,5239.82,4509184,450919456.0,947],[20240911,5239.82,5240.11,5243.95,5239.74,5239.74,4328480,432848960.0,948],[20240911,5239.74,5239.39,5239.39,5234.67,5238.62,3310662,331067296.0,949],[20240911,5238.62,5237.83,5237.83,5235.37,5235.76,3347675,334768608.0,950],[20240911,5235.76,5235.49,5249.57,5235.49,5249.33,4549922,454992960.0,951],[20240911,5249.33,5248.88,5248.88,5241.21,5241.66,2806428,280644000.0,952],[20240911,5241.66,5241.55,5244.32,5240.78,5241.96,2642138,264214736.0,953],[20240911,5241.96,5242.46,5244.47,5237.57,5237.57,2436431,243644192.0,954],[20240911,5237.57,5237.31,5237.81,5232.49,5232.49,1829809,182981920.0,955],[20240911,5232.49,5232.07,5234.25,5230.12,5234.25,1999413,199942304.0,956],[20240911,5234.25,5233.57,5236.29,5233.17,5235.78,1608212,160822144.0,957],[20240911,5235.78,5235.93,5238.32,5235.93,5238.32,1654182,165419232.0,958],[20240911,5238.32,5238.4,5246.54,5238.4,5244.11,2664977,266498704.0,959],[20240911,5244.11,5243.9,5243.9,5237.02,5237.02,2368134,236814384.0,1000],[20240911,5237.02,5237.08,5241.07,5235.51,5240.92,4052402,405241312.0,1001],[20240911,5240.92,5240.42,5243.3,5240.42,5241.46,2992913,299292160.0,1002],[20240911,5241.46,5240.85,5240.85,5237.56,5237.56,2126719,212672944.0,1003],[20240911,5237.56,5237.57,5237.57,5232.63,5232.63,1931658,193166848.0,1004],[20240911,5232.63,5232.61,5242.04,5232.61,5241.88,5118749,511875840.0,1005],[20240911,5241.88,5242.44,5245.14,5239.6,5241.51,3821913,382192064.0,1006],[20240911,5241.51,5241.79,5245.09,5241.33,5242.56,1918052,191806336.0,1007],[20240911,5242.56,5242.38,5250.88,5242.38,5250.88,2420142,242015040.0,1008],[20240911,5250.88,5251.16,5255.16,5251.16,5255.16,2705115,270512608.0,1009],[20240911,5255.16,5255.22,5259.99,5255.22,5259.77,3077542,307755264.0,1010],[20240911,5259.77,5259.74,5259.74,5253.48,5255.56,2774984,277499488.0,1011],[20240911,5255.56,5255.34,5256.44,5253.09,5253.91,2274141,227415008.0,1012],[20240911,5253.91,5254.2,5255.59,5253.52,5254.03,1826179,182618816.0,1013],[20240911,5254.03,5253.95,5253.95,5247.16,5247.16,1636108,163611824.0,1014],[20240911,5247.16,5247.89,5252.33,5247.89,5252.33,1653861,165387072.0,1015],[20240911,5252.33,5252.32,5252.56,5249.51,5250.68,1438883,143889248.0,1016],[20240911,5250.68,5250.53,5255.56,5250.53,5253.42,1801255,180126560.0,1017],[20240911,5253.42,5253.58,5256.58,5253.02,5255.71,1854234,185424480.0,1018],[20240911,5255.71,5255.1,5256.56,5255.1,5256.48,1679688,167969888.0,1019],[20240911,5256.48,5256.7,5262.63,5256.7,5262.29,2520317,252032576.0,1020],[20240911,5262.29,5262.62,5267.84,5262.44,5267.83,2506280,250628896.0,1021],[20240911,5267.83,5268.65,5268.65,5264.3,5264.58,2433234,243324400.0,1022],[20240911,5264.58,5265.31,5267.45,5265.18,5267.42,1758531,175854000.0,1023],[20240911,5267.42,5267.0,5267.0,5261.37,5261.52,2104627,210463776.0,1024],[20240911,5261.52,5261.67,5262.27,5260.54,5261.24,1259556,125956592.0,1025],[20240911,5261.24,5260.68,5260.8,5256.29,5256.91,1384452,138446208.0,1026],[20240911,5256.91,5256.62,5257.17,5253.51,5254.52,1353219,135322816.0,1027],[20240911,5254.52,5254.4,5256.21,5254.4,5255.43,1202279,120229048.0,1028],[20240911,5255.43,5255.3,5255.61,5252.25,5253.44,1265609,126561712.0,1029],[20240911,5253.44,5253.22,5256.32,5253.22,5256.3,1390698,139070752.0,1030],[20240911,5256.3,5255.79,5259.41,5255.79,5258.4,1529854,152986304.0,1031],[20240911,5258.4,5258.36,5262.26,5258.36,5262.01,1294678,129468760.0,1032],[20240911,5262.01,5261.84,5263.29,5261.54,5263.29,1059625,105963440.0,1033],[20240911,5263.29,5262.87,5264.47,5262.87,5263.08,1709975,170998672.0,1034],[20240911,5263.08,5262.92,5265.36,5262.81,5262.81,1568870,156888000.0,1035],[20240911,5262.81,5262.64,5262.74,5261.06,5261.06,1149318,114932672.0,1036],[20240911,5261.06,5261.12,5261.61,5260.34,5261.61,1481581,148159024.0,1037],[20240911,5261.61,5261.72,5265.32,5261.72,5264.78,1515006,151501472.0,1038],[20240911,5264.78,5265.05,5273.69,5265.05,5271.81,3449859,344987008.0,1039],[20240911,5271.81,5272.45,5272.45,5267.62,5267.75,1739517,173952624.0,1040],[20240911,5267.75,5267.66,5267.96,5265.81,5265.81,1040404,104041264.0,1041],[20240911,5265.81,5265.93,5268.19,5265.93,5267.88,1127574,112758352.0,1042],[20240911,5267.88,5267.75,5268.98,5267.75,5268.36,1008122,100813104.0,1043],[20240911,5268.36,5268.04,5268.04,5263.3,5263.41,1213371,121337864.0,1044],[20240911,5263.41,5263.09,5263.55,5260.53,5261.22,1259784,125979216.0,1045],[20240911,5261.22,5260.92,5262.62,5260.75,5262.11,1200132,120014288.0,1046],[20240911,5262.11,5262.1,5262.1,5259.56,5259.86,1234995,123500520.0,1047],[20240911,5259.86,5259.66,5261.52,5259.66,5260.82,1353297,135330672.0,1048],[20240911,5260.82,5260.94,5261.08,5259.37,5260.99,1272574,127258464.0,1049],[20240911,5260.99,5260.6,5263.2,5260.58,5261.92,1223454,122346344.0,1050],[20240911,5261.92,5261.57,5263.09,5261.41,5262.61,1095966,109597512.0,1051],[20240911,5262.61,5262.68,5263.1,5255.95,5256.29,1855471,185548064.0,1052],[20240911,5256.29,5256.22,5256.22,5250.76,5250.76,1324292,132430088.0,1053],[20240911,5250.76,5250.84,5251.66,5250.75,5251.46,916470,91647840.0,1054],[20240911,5251.46,5251.61,5253.74,5250.6,5250.6,1115574,111558656.0,1055],[20240911,5250.6,5250.19,5250.65,5248.62,5249.46,969787,96979696.0,1056],[20240911,5249.46,5249.67,5254.08,5249.67,5254.08,1179691,117970352.0,1057],[20240911,5254.08,5253.78,5253.99,5253.01,5253.5,738699,73871040.0,1058],[20240911,5253.5,5253.56,5254.06,5252.7,5252.85,845795,84580480.0,1059],[20240911,5252.85,5252.64,5254.02,5251.99,5253.54,927220,92722840.0,1100],[20240911,5253.54,5254.06,5259.13,5253.69,5259.13,1670450,167045840.0,1101],[20240911,5259.13,5259.01,5259.01,5257.49,5257.88,901447,90145808.0,1102],[20240911,5257.88,5258.0,5259.91,5254.64,5254.64,1300589,130060000.0,1103],[20240911,5254.64,5254.4,5254.64,5250.17,5250.17,1089337,108934712.0,1104],[20240911,5250.17,5249.78,5251.04,5249.17,5249.17,861274,86128472.0,1105],[20240911,5249.17,5249.06,5249.06,5246.69,5246.69,1108535,110854456.0,1106],[20240911,5246.69,5246.88,5250.88,5246.88,5250.38,1045762,104577136.0,1107],[20240911,5250.38,5250.27,5250.7,5249.46,5250.06,679385,67939400.0,1108],[20240911,5250.06,5250.02,5250.93,5249.81,5250.48,748696,74870608.0,1109],[20240911,5250.48,5250.5,5251.59,5250.18,5250.99,775204,77521280.0,1110],[20240911,5250.99,5250.85,5251.61,5250.58,5250.91,664969,66498032.0,1111],[20240911,5250.91,5250.64,5251.41,5249.95,5251.01,657390,65740052.0,1112],[20240911,5251.01,5250.73,5252.02,5250.28,5251.76,757354,75736464.0,1113],[20240911,5251.76,5251.82,5252.08,5250.11,5250.11,680265,68027664.0,1114],[20240911,5250.11,5249.73,5249.73,5247.17,5247.84,876433,87644248.0,1115],[20240911,5247.84,5247.57,5248.71,5247.57,5247.67,716584,71659296.0,1116],[20240911,5247.67,5247.8,5248.37,5245.84,5245.84,872466,87247352.0,1117],[20240911,5245.84,5245.31,5245.31,5243.54,5243.54,926283,92629440.0,1118],[20240911,5243.54,5243.3,5244.75,5243.16,5244.74,758134,75814328.0,1119],[20240911,5244.74,5244.71,5244.71,5242.93,5243.0,680024,68003600.0,1120],[20240911,5243.0,5242.84,5243.09,5241.9,5242.65,832996,83300664.0,1121],[20240911,5242.65,5242.52,5243.6,5242.04,5243.22,628728,62873808.0,1122],[20240911,5243.22,5243.68,5243.68,5242.76,5242.99,623755,62376744.0,1123],[20240911,5242.99,5242.94,5242.94,5241.36,5241.46,642916,64292448.0,1124],[20240911,5241.46,5241.54,5241.97,5240.86,5241.94,677239,67725000.0,1125],[20240911,5241.94,5241.66,5242.57,5241.31,5242.43,579461,57947144.0,1126],[20240911,5242.43,5242.79,5242.94,5241.8,5242.49,547929,54793848.0,1127],[20240911,5242.49,5242.36,5242.61,5241.85,5242.42,556264,55627232.0,1128],[20240911,5242.42,5242.47,5242.86,5241.6,5242.2,688830,68884120.0,1129],[20240911,5242.2,5242.73,5243.79,5242.73,5243.14,1150826,115083576.0,1130],[20240911,5243.14,5243.96,5243.97,5241.35,5241.52,2964724,296473472.0,1301],[20240911,5241.52,5241.72,5250.69,5241.71,5247.44,1537887,153789792.0,1302],[20240911,5247.44,5247.41,5247.41,5242.77,5244.23,1298022,129803096.0,1303],[20240911,5244.23,5244.06,5249.82,5244.06,5249.67,1058436,105844616.0,1304],[20240911,5249.67,5250.37,5256.82,5250.37,5256.77,2477549,247755904.0,1305],[20240911,5256.77,5256.9,5258.47,5254.98,5257.82,1817134,181714336.0,1306],[20240911,5257.82,5257.79,5258.07,5253.41,5253.41,2203522,220353312.0,1307],[20240911,5253.41,5252.5,5253.5,5250.48,5253.35,1815204,181521344.0,1308],[20240911,5253.35,5253.1,5257.0,5252.78,5253.27,1283502,128351336.0,1309],[20240911,5253.27,5253.34,5253.57,5249.24,5249.24,1268755,126876544.0,1310],[20240911,5249.24,5248.95,5249.14,5248.15,5248.72,1280154,128016312.0,1311],[20240911,5248.72,5248.65,5248.89,5245.63,5245.79,1226323,122633264.0,1312],[20240911,5245.79,5245.34,5247.1,5245.17,5246.94,1014308,101432104.0,1313],[20240911,5246.94,5246.75,5247.43,5246.24,5247.26,976639,97664856.0,1314],[20240911,5247.26,5247.0,5247.01,5245.87,5246.91,839737,83974592.0,1315],[20240911,5246.91,5246.92,5248.0,5246.27,5247.42,903075,90308288.0,1316],[20240911,5247.42,5247.03,5248.13,5247.03,5248.13,913737,91374960.0,1317],[20240911,5248.13,5249.24,5250.76,5249.24,5250.52,1015154,101516288.0,1318],[20240911,5250.52,5250.3,5250.59,5249.05,5249.05,863766,86377704.0,1319],[20240911,5249.05,5248.96,5248.98,5247.98,5248.55,898302,89831160.0,1320],[20240911,5248.55,5248.63,5251.14,5248.45,5249.74,1929395,192940384.0,1321],[20240911,5249.74,5249.47,5249.47,5246.55,5247.07,1022786,102279328.0,1322],[20240911,5247.07,5246.68,5247.54,5246.45,5247.17,1018498,101850960.0,1323],[20240911,5247.17,5247.17,5247.41,5246.31,5246.81,751759,75176856.0,1324],[20240911,5246.81,5247.12,5247.27,5245.54,5245.6,1192105,119211656.0,1325],[20240911,5245.6,5245.57,5247.55,5244.36,5246.42,1345326,134533376.0,1326],[20240911,5246.42,5246.09,5247.05,5246.05,5246.62,708284,70829368.0,1327],[20240911,5246.62,5246.12,5249.43,5245.98,5249.08,930177,93018496.0,1328],[20240911,5249.08,5249.17,5249.17,5247.18,5247.18,850057,85006696.0,1329],[20240911,5247.18,5247.47,5247.62,5246.0,5246.0,681316,68132632.0,1330],[20240911,5246.0,5246.11,5249.72,5246.11,5249.72,1299486,129949616.0,1331],[20240911,5249.72,5249.3,5250.09,5249.11,5249.8,938218,93822760.0,1332],[20240911,5249.8,5249.65,5250.84,5249.15,5250.39,1011369,101137960.0,1333],[20240911,5250.39,5250.53,5250.65,5249.48,5249.79,982025,98203544.0,1334],[20240911,5249.79,5249.64,5252.67,5249.4,5252.67,1042805,104281720.0,1335],[20240911,5252.67,5252.33,5254.12,5252.33,5254.12,1219691,121970288.0,1336],[20240911,5254.12,5254.13,5254.28,5251.34,5251.34,1086132,108614200.0,1337],[20240911,5251.34,5251.74,5251.74,5248.83,5248.83,804650,80465712.0,1338],[20240911,5248.83,5248.84,5248.84,5245.63,5245.63,1057911,105792176.0,1339],[20240911,5245.63,5245.2,5246.25,5244.93,5246.23,781129,78113920.0,1340],[20240911,5246.23,5246.04,5246.47,5245.52,5245.68,754061,75407152.0,1341],[20240911,5245.68,5245.68,5246.06,5244.6,5244.81,702555,70256640.0,1342],[20240911,5244.81,5244.67,5245.25,5244.4,5245.16,719334,71934480.0,1343],[20240911,5245.16,5245.43,5247.0,5244.56,5245.96,1041704,104171096.0,1344],[20240911,5245.96,5246.02,5246.02,5243.76,5243.88,913009,91302120.0,1345],[20240911,5243.88,5243.92,5244.85,5242.75,5244.18,896253,89626136.0,1346],[20240911,5244.18,5244.23,5245.06,5243.63,5245.06,1017917,101792536.0,1347],[20240911,5245.06,5244.68,5245.37,5244.07,5244.54,832262,83227280.0,1348],[20240911,5244.54,5244.52,5245.48,5244.44,5245.31,1146236,114624552.0,1349],[20240911,5245.31,5245.23,5245.23,5243.3,5243.96,838153,83816296.0,1350],[20240911,5243.96,5243.72,5248.04,5243.72,5248.04,1271053,127106360.0,1351],[20240911,5248.04,5248.08,5248.08,5246.47,5246.47,778237,77824824.0,1352],[20240911,5246.47,5246.41,5246.78,5244.92,5245.06,733620,73362880.0,1353],[20240911,5245.06,5244.75,5244.87,5242.85,5244.19,1141106,114111672.0,1354],[20240911,5244.19,5243.92,5244.3,5242.95,5244.26,983526,98353392.0,1355],[20240911,5244.26,5243.73,5245.57,5243.5,5244.6,845722,84573208.0,1356],[20240911,5244.6,5244.69,5244.85,5243.87,5244.46,788441,78845216.0,1357],[20240911,5244.46,5244.13,5247.28,5243.49,5246.47,1093878,109388728.0,1358],[20240911,5246.47,5247.52,5247.71,5246.15,5246.33,835088,83509920.0,1359],[20240911,5246.33,5246.62,5246.84,5245.17,5245.41,746221,74623032.0,1400],[20240911,5245.41,5246.11,5246.11,5243.58,5243.58,829029,82903768.0,1401],[20240911,5243.58,5243.11,5244.37,5242.55,5242.55,805120,80512888.0,1402],[20240911,5242.55,5242.77,5243.78,5241.81,5243.34,1083856,108386672.0,1403],[20240911,5243.34,5243.5,5245.81,5242.66,5245.81,1001952,100196032.0,1404],[20240911,5245.81,5246.53,5246.53,5244.92,5245.52,852225,85223256.0,1405],[20240911,5245.52,5245.7,5247.91,5245.7,5247.25,1118589,111859824.0,1406],[20240911,5247.25,5246.59,5247.16,5244.96,5245.3,964718,96472880.0,1407],[20240911,5245.3,5245.08,5245.67,5244.81,5245.15,682949,68295984.0,1408],[20240911,5245.15,5245.21,5246.38,5244.38,5246.38,731094,73110080.0,1409],[20240911,5246.38,5246.21,5246.21,5244.5,5244.52,1159846,115985512.0,1410],[20240911,5244.52,5243.95,5244.51,5243.63,5244.07,829897,82990816.0,1411],[20240911,5244.07,5243.79,5246.04,5243.79,5245.83,842437,84244568.0,1412],[20240911,5245.83,5245.84,5248.87,5245.44,5248.73,2665031,266503920.0,1413],[20240911,5248.73,5249.42,5249.62,5247.62,5248.11,1127876,112788400.0,1414],[20240911,5248.11,5247.77,5248.89,5247.77,5248.55,773649,77365680.0,1415],[20240911,5248.55,5248.51,5248.65,5247.85,5248.4,839439,83944832.0,1416],[20240911,5248.4,5248.09,5248.31,5245.74,5245.74,905330,90534056.0,1417],[20240911,5245.74,5245.73,5246.13,5243.76,5243.76,1001234,100124224.0,1418],[20240911,5243.76,5243.52,5243.7,5242.49,5242.49,968135,96814448.0,1419],[20240911,5242.49,5242.22,5243.46,5242.08,5242.23,864578,86458816.0,1420],[20240911,5242.23,5241.95,5242.33,5241.01,5241.89,860899,86091008.0,1421],[20240911,5241.89,5241.87,5242.48,5239.31,5239.31,1297993,129800192.0,1422],[20240911,5239.31,5239.59,5239.65,5234.11,5234.11,2115509,211551968.0,1423],[20240911,5234.11,5234.22,5235.84,5233.64,5235.63,1491492,149150240.0,1424],[20240911,5235.63,5235.33,5240.83,5235.33,5239.02,1369293,136930480.0,1425],[20240911,5239.02,5239.47,5239.8,5238.46,5239.63,721052,72106448.0,1426],[20240911,5239.63,5240.09,5248.71,5240.09,5248.49,2041424,204143392.0,1427],[20240911,5248.49,5248.56,5252.96,5248.56,5249.45,1754436,175444624.0,1428],[20240911,5249.45,5249.08,5249.69,5247.42,5247.56,846503,84651336.0,1429],[20240911,5247.56,5247.07,5247.71,5244.97,5244.97,702631,70264208.0,1430],[20240911,5244.97,5245.35,5246.01,5244.18,5245.2,762014,76202400.0,1431],[20240911,5245.2,5245.24,5247.89,5245.24,5247.89,821278,82128992.0,1432],[20240911,5247.89,5247.44,5247.82,5245.36,5247.22,850638,85064824.0,1433],[20240911,5247.22,5246.67,5249.73,5246.67,5249.14,1150615,115062512.0,1434],[20240911,5249.14,5249.43,5250.45,5249.34,5250.45,1011203,101121168.0,1435],[20240911,5250.45,5249.98,5250.83,5249.84,5249.84,985091,98510144.0,1436],[20240911,5249.84,5250.42,5250.73,5249.03,5249.36,1029439,102944880.0,1437],[20240911,5249.36,5249.67,5251.66,5249.32,5251.55,1111949,111195952.0,1438],[20240911,5251.55,5251.32,5251.74,5250.89,5251.42,896299,89630744.0,1439],[20240911,5251.42,5251.25,5252.33,5251.25,5251.93,1016330,101634096.0,1440],[20240911,5251.93,5252.51,5252.59,5250.35,5251.26,1235083,123509496.0,1441],[20240911,5251.26,5250.92,5252.55,5250.92,5252.16,1187082,118709208.0,1442],[20240911,5252.16,5251.6,5252.64,5251.6,5252.62,1057162,105716944.0,1443],[20240911,5252.62,5252.81,5252.91,5251.66,5252.2,1470442,147045136.0,1444],[20240911,5252.2,5252.22,5252.86,5251.81,5252.52,1520896,152090480.0,1445],[20240911,5252.52,5252.4,5253.48,5252.39,5252.96,1232584,123259440.0,1446],[20240911,5252.96,5253.1,5254.8,5253.1,5254.8,1546921,154692976.0,1447],[20240911,5254.8,5254.85,5257.15,5254.85,5256.86,2096164,209617264.0,1448],[20240911,5256.86,5256.87,5257.94,5256.29,5256.7,2067394,206740256.0,1449],[20240911,5256.7,5256.53,5257.35,5256.17,5256.17,1244089,124409976.0,1450],[20240911,5256.17,5256.05,5256.29,5254.94,5255.17,1433080,143308928.0,1451],[20240911,5255.17,5254.87,5255.07,5253.99,5254.21,1636400,163641040.0,1452],[20240911,5254.21,5254.14,5254.14,5252.66,5253.84,1664219,166422912.0,1453],[20240911,5253.84,5253.98,5255.55,5253.91,5255.01,1672538,167254848.0,1454],[20240911,5255.01,5254.29,5254.3,5252.96,5252.96,1987154,198716528.0,1455],[20240911,5252.96,5253.39,5254.4,5253.21,5253.21,2016142,201615328.0,1456],[20240911,5253.21,5253.33,5254.25,5252.72,5254.1,2227844,222785152.0,1457],[20240911,5254.1,5254.01,5254.01,5254.01,5254.01,80265,8026580.0,1458],[20240911,5254.01,5254.01,5254.01,5254.01,5254.01,0,0.0,1459],[20240911,5254.01,5251.87,5251.87,5251.87,5251.87,3978182,397818304.0,1500],[20240912,5251.87,5262.25,5278.93,5262.25,5278.93,17383438,1738344960.0,931],[20240912,5278.93,5279.32,5287.19,5277.94,5277.94,8691292,869130112.0,932],[20240912,5277.94,5276.67,5281.24,5275.54,5278.43,6861120,686113088.0,933],[20240912,5278.43,5277.7,5282.1,5274.15,5281.46,5627409,562741760.0,934],[20240912,5281.46,5282.17,5291.37,5282.17,5291.37,5317435,531744608.0,935],[20240912,5291.37,5291.4,5293.31,5289.31,5291.81,6562768,656277632.0,936],[20240912,5291.81,5291.64,5291.95,5279.2,5279.65,5561020,556102976.0,937],[20240912,5279.65,5280.03,5284.03,5278.86,5283.45,4461652,446166208.0,938],[20240912,5283.45,5283.73,5283.73,5275.93,5275.93,4229429,422943936.0,939],[20240912,5275.93,5275.83,5283.55,5274.65,5283.15,3849598,384960672.0,940],[20240912,5283.15,5283.55,5284.92,5281.48,5281.48,3996700,399671072.0,941],[20240912,5281.48,5282.12,5282.19,5277.52,5277.52,3644870,364488160.0,942],[20240912,5277.52,5277.17,5278.49,5275.02,5275.88,3364934,336494400.0,943],[20240912,5275.88,5275.58,5276.87,5273.59,5276.3,3041681,304169088.0,944],[20240912,5276.3,5276.19,5280.93,5276.19,5277.25,3161769,316177760.0,945],[20240912,5277.25,5276.07,5279.49,5276.03,5278.94,2866223,286623232.0,946],[20240912,5278.94,5278.9,5289.08,5278.9,5286.61,5002265,500227392.0,947],[20240912,5286.61,5285.99,5285.99,5278.4,5278.51,3491196,349120544.0,948],[20240912,5278.51,5278.08,5278.08,5273.94,5276.46,3209541,320954944.0,949],[20240912,5276.46,5276.11,5277.04,5273.16,5273.45,2404257,240426704.0,950],[20240912,5273.45,5273.53,5273.53,5267.81,5268.35,2706373,270638112.0,951],[20240912,5268.35,5267.93,5269.48,5267.7,5269.31,2096240,209625184.0,952],[20240912,5269.31,5268.68,5268.68,5263.0,5263.0,2433602,243361248.0,953],[20240912,5263.0,5262.83,5266.26,5262.83,5266.26,2323495,232350352.0,954],[20240912,5266.26,5265.72,5266.63,5265.6,5266.17,1980157,198016752.0,955],[20240912,5266.17,5265.88,5266.27,5261.4,5261.58,2724251,272426176.0,956],[20240912,5261.58,5262.51,5265.54,5261.28,5265.54,2203322,220333392.0,957],[20240912,5265.54,5265.67,5266.01,5264.46,5265.59,1624564,162457392.0,958],[20240912,5265.59,5266.08,5274.21,5265.56,5274.21,2030812,203082272.0,959],[20240912,5274.21,5274.76,5274.93,5267.55,5267.55,2249374,224938496.0,1000],[20240912,5267.55,5267.87,5267.87,5256.67,5256.67,2952071,295207904.0,1001],[20240912,5256.67,5256.22,5256.22,5249.2,5249.2,3301239,330124864.0,1002],[20240912,5249.2,5250.62,5252.07,5250.04,5250.04,2273688,227369840.0,1003],[20240912,5250.04,5250.14,5250.14,5246.94,5247.61,2238207,223821664.0,1004],[20240912,5247.61,5247.95,5247.95,5244.8,5246.07,2444629,244463792.0,1005],[20240912,5246.07,5245.84,5246.53,5244.5,5246.23,2322006,232201392.0,1006],[20240912,5246.23,5246.17,5246.17,5244.5,5244.5,1799831,179984208.0,1007],[20240912,5244.5,5244.71,5245.91,5244.63,5244.63,1802478,180248816.0,1008],[20240912,5244.63,5244.36,5244.36,5241.04,5241.04,1993497,199350992.0,1009],[20240912,5241.04,5240.95,5240.95,5238.07,5238.39,2179953,217996176.0,1010],[20240912,5238.39,5238.52,5238.52,5237.24,5237.38,1759881,175988976.0,1011],[20240912,5237.38,5237.63,5238.0,5235.25,5235.92,2023532,202353856.0,1012],[20240912,5235.92,5235.82,5236.39,5234.9,5235.01,1616167,161617648.0,1013],[20240912,5235.01,5235.11,5235.28,5233.54,5233.86,1760080,176008752.0,1014],[20240912,5233.86,5233.2,5234.12,5232.72,5233.13,1750448,175045696.0,1015],[20240912,5233.13,5232.91,5233.38,5231.65,5232.98,2062190,206220080.0,1016],[20240912,5232.98,5232.81,5236.32,5232.16,5236.05,1801038,180104784.0,1017],[20240912,5236.05,5235.62,5235.62,5231.13,5231.13,2290515,229052224.0,1018],[20240912,5231.13,5230.66,5233.93,5230.66,5232.27,1448177,144818576.0,1019],[20240912,5232.27,5232.75,5236.38,5232.57,5235.99,1583700,158370960.0,1020],[20240912,5235.99,5236.55,5239.99,5235.93,5239.99,1466142,146615136.0,1021],[20240912,5239.99,5239.62,5241.08,5237.64,5237.8,1297717,129772808.0,1022],[20240912,5237.8,5237.93,5240.03,5237.32,5240.03,1066053,106606232.0,1023],[20240912,5240.03,5239.65,5241.13,5239.65,5240.64,1108714,110872128.0,1024],[20240912,5240.64,5240.98,5244.84,5240.8,5244.07,1360893,136090336.0,1025],[20240912,5244.07,5243.95,5244.47,5243.2,5243.67,1097802,109781288.0,1026],[20240912,5243.67,5243.12,5243.2,5239.64,5239.64,1466901,146691200.0,1027],[20240912,5239.64,5239.35,5239.35,5238.5,5239.13,925824,92583256.0,1028],[20240912,5239.13,5238.77,5240.4,5238.77,5239.45,844527,84453616.0,1029],[20240912,5239.45,5239.82,5239.88,5238.3,5238.64,980561,98057088.0,1030],[20240912,5238.64,5238.98,5238.98,5236.32,5236.41,1395988,139599904.0,1031],[20240912,5236.41,5236.41,5237.12,5234.49,5234.49,1486467,148647600.0,1032],[20240912,5234.49,5234.44,5235.43,5234.44,5234.65,1318377,131838608.0,1033],[20240912,5234.65,5234.35,5234.35,5231.69,5231.9,1534536,153454432.0,1034],[20240912,5231.9,5232.31,5237.81,5232.31,5237.34,1375916,137592432.0,1035],[20240912,5237.34,5237.23,5237.32,5233.71,5233.71,995014,99502336.0,1036],[20240912,5233.71,5233.97,5234.02,5232.05,5232.68,1061400,106140952.0,1037],[20240912,5232.68,5232.27,5232.47,5229.2,5229.4,1155803,115581264.0,1038],[20240912,5229.4,5229.5,5229.5,5227.66,5228.78,1165188,116519912.0,1039],[20240912,5228.78,5228.31,5229.21,5227.92,5228.89,885757,88576672.0,1040],[20240912,5228.89,5228.83,5230.91,5228.17,5230.81,1081777,108178808.0,1041],[20240912,5230.81,5231.09,5231.93,5229.02,5229.02,884077,88408768.0,1042],[20240912,5229.02,5229.91,5230.58,5228.97,5229.4,1106257,110626648.0,1043],[20240912,5229.4,5229.19,5229.37,5227.66,5227.66,966082,96609192.0,1044],[20240912,5227.66,5228.02,5229.11,5227.85,5229.11,797410,79741936.0,1045],[20240912,5229.11,5228.63,5228.88,5226.57,5226.68,1087799,108780976.0,1046],[20240912,5226.68,5226.68,5226.79,5222.47,5222.69,1637002,163701200.0,1047],[20240912,5222.69,5222.41,5223.94,5221.6,5223.11,1325604,132561344.0,1048],[20240912,5223.11,5223.0,5223.0,5222.06,5222.1,1175118,117512816.0,1049],[20240912,5222.1,5222.46,5225.83,5222.29,5225.37,1150486,115049400.0,1050],[20240912,5225.37,5225.73,5225.73,5222.02,5222.35,1221006,122101768.0,1051],[20240912,5222.35,5221.79,5222.62,5221.27,5221.33,986982,98699088.0,1052],[20240912,5221.33,5221.75,5224.62,5221.1,5224.09,978773,97878448.0,1053],[20240912,5224.09,5224.49,5226.65,5224.49,5225.91,707904,70791344.0,1054],[20240912,5225.91,5225.94,5225.94,5222.91,5224.07,875737,87574856.0,1055],[20240912,5224.07,5223.65,5224.21,5222.2,5222.63,718850,71886048.0,1056],[20240912,5222.63,5222.28,5223.77,5221.52,5223.38,831958,83196704.0,1057],[20240912,5223.38,5223.38,5224.84,5222.8,5223.37,654889,65489884.0,1058],[20240912,5223.37,5223.33,5223.52,5221.76,5222.67,880762,88077384.0,1059],[20240912,5222.67,5222.98,5225.4,5222.74,5225.4,795695,79570192.0,1100],[20240912,5225.4,5225.2,5225.2,5223.17,5224.16,861889,86189872.0,1101],[20240912,5224.16,5223.88,5227.09,5223.88,5226.6,894047,89405856.0,1102],[20240912,5226.6,5226.0,5226.0,5224.54,5224.54,733804,73381424.0,1103],[20240912,5224.54,5224.74,5227.63,5224.74,5226.91,916209,91621952.0,1104],[20240912,5226.91,5227.19,5229.15,5227.13,5228.97,852289,85229832.0,1105],[20240912,5228.97,5229.2,5229.46,5226.58,5227.5,821230,82123944.0,1106],[20240912,5227.5,5226.95,5228.16,5226.64,5227.52,831468,83147704.0,1107],[20240912,5227.52,5227.99,5229.9,5227.92,5229.04,689691,68970000.0,1108],[20240912,5229.04,5229.11,5232.55,5229.11,5232.35,893946,89395672.0,1109],[20240912,5232.35,5232.18,5232.28,5227.45,5227.55,825454,82546624.0,1110],[20240912,5227.55,5228.14,5232.42,5228.14,5232.39,774459,77447032.0,1111],[20240912,5232.39,5231.78,5233.0,5230.58,5230.65,692730,69274040.0,1112],[20240912,5230.65,5230.24,5231.23,5230.24,5230.36,525961,52597000.0,1113],[20240912,5230.36,5230.18,5231.26,5229.79,5231.15,608922,60893196.0,1114],[20240912,5231.15,5231.22,5231.22,5227.04,5227.68,824479,82448880.0,1115],[20240912,5227.68,5228.4,5228.56,5226.44,5227.03,621273,62128172.0,1116],[20240912,5227.03,5226.71,5226.87,5225.15,5226.87,615275,61528556.0,1117],[20240912,5226.87,5227.29,5229.04,5227.29,5227.81,844079,84408960.0,1118],[20240912,5227.81,5227.63,5228.75,5226.7,5227.45,567641,56765236.0,1119],[20240912,5227.45,5227.01,5227.29,5226.05,5226.3,463818,46382800.0,1120],[20240912,5226.3,5225.9,5226.1,5224.58,5224.83,649172,64918448.0,1121],[20240912,5224.83,5225.32,5226.41,5225.32,5226.21,630507,63051812.0,1122],[20240912,5226.21,5225.87,5226.65,5225.6,5226.23,533580,53359088.0,1123],[20240912,5226.23,5226.34,5227.22,5226.13,5226.22,543582,54359324.0,1124],[20240912,5226.22,5226.49,5226.54,5225.69,5225.95,554257,55426652.0,1125],[20240912,5225.95,5225.86,5226.78,5225.63,5225.97,505727,50573756.0,1126],[20240912,5225.97,5226.55,5228.87,5226.14,5228.27,643993,64400532.0,1127],[20240912,5228.27,5228.67,5230.17,5228.36,5230.12,755367,75537472.0,1128],[20240912,5230.12,5230.77,5232.14,5230.6,5231.63,669890,66989884.0,1129],[20240912,5231.63,5232.3,5234.68,5231.78,5234.25,751583,75159200.0,1130],[20240912,5234.25,5234.91,5236.47,5226.22,5226.23,3361037,336104800.0,1301],[20240912,5226.23,5225.83,5225.89,5222.5,5224.53,1134561,113456968.0,1302],[20240912,5224.53,5224.34,5230.32,5224.34,5227.08,946584,94659328.0,1303],[20240912,5227.08,5227.06,5232.84,5227.06,5231.97,784761,78477080.0,1304],[20240912,5231.97,5233.02,5236.62,5233.02,5236.62,892256,89226704.0,1305],[20240912,5236.62,5236.06,5237.41,5235.83,5236.84,795209,79521792.0,1306],[20240912,5236.84,5237.28,5237.28,5229.24,5229.3,1206017,120602752.0,1307],[20240912,5229.3,5229.63,5229.85,5228.66,5228.8,724651,72466104.0,1308],[20240912,5228.8,5228.81,5228.81,5225.91,5226.73,631702,63171332.0,1309],[20240912,5226.73,5226.84,5229.23,5225.83,5229.23,777205,77721544.0,1310],[20240912,5229.23,5229.25,5231.74,5229.16,5231.74,993641,99364936.0,1311],[20240912,5231.74,5231.54,5233.98,5231.54,5233.56,1202873,120288296.0,1312],[20240912,5233.56,5234.58,5234.58,5231.12,5233.36,1364478,136448640.0,1313],[20240912,5233.36,5233.17,5234.16,5231.79,5231.79,1147430,114743984.0,1314],[20240912,5231.79,5232.47,5233.38,5230.64,5230.64,1082763,108277328.0,1315],[20240912,5230.64,5230.49,5232.08,5227.8,5231.78,1426370,142638128.0,1316],[20240912,5231.78,5231.71,5237.58,5231.44,5237.57,1231817,123182800.0,1317],[20240912,5237.57,5236.98,5238.06,5235.01,5236.15,1725953,172596128.0,1318],[20240912,5236.15,5235.5,5237.79,5235.27,5237.79,1008499,100851072.0,1319],[20240912,5237.79,5237.27,5241.58,5237.27,5241.58,1301451,130146032.0,1320],[20240912,5241.58,5241.78,5245.4,5241.78,5244.88,1816954,181696240.0,1321],[20240912,5244.88,5244.53,5244.91,5240.96,5240.96,1104449,110445928.0,1322],[20240912,5240.96,5240.97,5240.97,5239.84,5240.01,622877,62288816.0,1323],[20240912,5240.01,5239.79,5239.85,5237.4,5237.4,781331,78134120.0,1324],[20240912,5237.4,5237.03,5237.54,5236.31,5237.01,665016,66502760.0,1325],[20240912,5237.01,5236.95,5238.32,5236.9,5237.87,867044,86705128.0,1326],[20240912,5237.87,5237.63,5238.58,5236.6,5237.02,870154,87016480.0,1327],[20240912,5237.02,5237.25,5241.11,5237.25,5240.94,852001,85200928.0,1328],[20240912,5240.94,5241.69,5244.86,5241.62,5243.61,1012394,101240216.0,1329],[20240912,5243.61,5243.21,5244.12,5242.51,5242.92,695395,69540480.0,1330],[20240912,5242.92,5242.73,5243.08,5241.57,5241.9,801048,80105944.0,1331],[20240912,5241.9,5241.49,5241.6,5236.8,5236.8,1184181,118419104.0,1332],[20240912,5236.8,5236.61,5238.23,5234.47,5237.7,1084774,108478272.0,1333],[20240912,5237.7,5237.54,5237.54,5236.06,5236.46,760335,76034600.0,1334],[20240912,5236.46,5235.81,5236.26,5234.84,5234.92,670640,67064924.0,1335],[20240912,5234.92,5234.9,5235.11,5233.99,5234.34,821044,82105368.0,1336],[20240912,5234.34,5233.8,5234.19,5231.73,5232.61,1012162,101217248.0,1337],[20240912,5232.61,5232.29,5232.5,5231.21,5231.59,739454,73946152.0,1338],[20240912,5231.59,5231.17,5231.82,5230.33,5230.42,730862,73087152.0,1339],[20240912,5230.42,5230.18,5230.83,5230.11,5230.4,648162,64817056.0,1340],[20240912,5230.4,5230.01,5231.01,5229.99,5230.6,820712,82072272.0,1341],[20240912,5230.6,5230.9,5231.09,5230.08,5230.57,781967,78197496.0,1342],[20240912,5230.57,5230.09,5230.27,5229.15,5230.08,742331,74234080.0,1343],[20240912,5230.08,5230.36,5230.36,5229.0,5229.16,777862,77787104.0,1344],[20240912,5229.16,5229.48,5229.48,5227.35,5228.12,943685,94369376.0,1345],[20240912,5228.12,5228.77,5229.54,5228.48,5229.54,881872,88188176.0,1346],[20240912,5229.54,5229.09,5229.87,5228.04,5228.35,647831,64784020.0,1347],[20240912,5228.35,5228.08,5228.81,5227.55,5228.81,764965,76497632.0,1348],[20240912,5228.81,5228.63,5230.29,5228.63,5230.29,861657,86166536.0,1349],[20240912,5230.29,5230.02,5230.65,5229.84,5230.44,720946,72095448.0,1350],[20240912,5230.44,5230.37,5231.35,5229.45,5231.03,890014,89002296.0,1351],[20240912,5231.03,5231.15,5233.78,5231.07,5233.54,930078,93008856.0,1352],[20240912,5233.54,5233.77,5234.3,5230.12,5230.71,1081439,108144760.0,1353],[20240912,5230.71,5230.09,5230.24,5229.42,5229.87,618018,61802912.0,1354],[20240912,5229.87,5229.76,5230.45,5229.43,5229.75,504436,50444552.0,1355],[20240912,5229.75,5229.83,5229.83,5228.72,5228.72,689089,68909824.0,1356],[20240912,5228.72,5228.79,5229.03,5227.95,5228.01,635294,63530320.0,1357],[20240912,5228.01,5227.86,5228.76,5227.86,5228.76,572098,57210844.0,1358],[20240912,5228.76,5228.4,5229.66,5227.64,5228.84,751801,75181136.0,1359],[20240912,5228.84,5228.99,5229.8,5228.51,5229.78,575012,57502164.0,1400],[20240912,5229.78,5228.98,5229.94,5228.91,5229.23,665025,66503348.0,1401],[20240912,5229.23,5229.17,5229.27,5226.06,5226.06,965388,96539720.0,1402],[20240912,5226.06,5225.81,5226.21,5224.71,5224.93,803929,80393816.0,1403],[20240912,5224.93,5224.67,5225.63,5224.23,5225.37,809923,80993224.0,1404],[20240912,5225.37,5225.0,5225.34,5222.49,5222.64,1010563,101057496.0,1405],[20240912,5222.64,5222.42,5222.78,5221.22,5221.5,900276,90028568.0,1406],[20240912,5221.5,5221.54,5222.7,5221.36,5222.33,785887,78589768.0,1407],[20240912,5222.33,5222.25,5222.25,5220.74,5220.8,806604,80661408.0,1408],[20240912,5220.8,5220.77,5221.0,5218.42,5218.91,1260574,126058200.0,1409],[20240912,5218.91,5218.93,5222.85,5218.73,5222.85,1147289,114729760.0,1410],[20240912,5222.85,5223.06,5225.49,5222.67,5225.22,826535,82654576.0,1411],[20240912,5225.22,5225.22,5225.53,5224.02,5224.02,711355,71136424.0,1412],[20240912,5224.02,5224.31,5225.05,5223.88,5225.0,642010,64201920.0,1413],[20240912,5225.0,5224.22,5224.93,5222.46,5222.52,898611,89861944.0,1414],[20240912,5222.52,5222.45,5223.05,5222.0,5222.09,711357,71136504.0,1415],[20240912,5222.09,5222.02,5222.02,5220.66,5221.08,1008655,100866616.0,1416],[20240912,5221.08,5221.36,5221.43,5220.52,5220.62,1005200,100520744.0,1417],[20240912,5220.62,5220.46,5220.71,5219.99,5220.7,1071366,107137472.0,1418],[20240912,5220.7,5220.49,5220.66,5219.87,5220.3,1009553,100956376.0,1419],[20240912,5220.3,5220.45,5220.45,5218.65,5219.35,1020445,102045416.0,1420],[20240912,5219.35,5219.57,5219.98,5218.72,5219.98,842901,84291024.0,1421],[20240912,5219.98,5220.24,5221.87,5219.92,5221.42,746583,74659376.0,1422],[20240912,5221.42,5221.6,5222.68,5221.46,5221.82,894950,89495848.0,1423],[20240912,5221.82,5222.01,5222.58,5220.32,5221.25,811333,81134504.0,1424],[20240912,5221.25,5221.31,5221.97,5220.61,5220.96,835245,83525416.0,1425],[20240912,5220.96,5220.81,5221.0,5220.04,5220.29,958812,95882136.0,1426],[20240912,5220.29,5220.19,5222.04,5220.13,5221.08,744444,74445328.0,1427],[20240912,5221.08,5221.29,5221.71,5220.07,5220.07,1139977,113998920.0,1428],[20240912,5220.07,5220.3,5220.38,5219.57,5220.07,1000156,100016504.0,1429],[20240912,5220.07,5220.12,5221.59,5220.11,5220.5,1270943,127095296.0,1430],[20240912,5220.5,5220.75,5224.25,5220.75,5224.25,1186939,118695048.0,1431],[20240912,5224.25,5224.23,5224.24,5222.52,5222.67,1066954,106696408.0,1432],[20240912,5222.67,5223.13,5223.13,5220.81,5221.6,1038304,103831336.0,1433],[20240912,5221.6,5221.87,5222.17,5221.25,5222.17,823041,82305096.0,1434],[20240912,5222.17,5221.7,5222.08,5220.66,5222.08,772419,77242792.0,1435],[20240912,5222.08,5222.25,5222.49,5220.97,5221.46,956243,95625272.0,1436],[20240912,5221.46,5221.33,5221.33,5219.36,5220.81,1342045,134205400.0,1437],[20240912,5220.81,5220.54,5221.03,5219.5,5219.82,932673,93268312.0,1438],[20240912,5219.82,5220.09,5220.91,5219.92,5220.3,1060077,106008608.0,1439],[20240912,5220.3,5220.3,5220.69,5218.63,5218.63,1138506,113851648.0,1440],[20240912,5218.63,5219.17,5219.17,5216.72,5216.82,1622760,162276992.0,1441],[20240912,5216.82,5217.25,5217.75,5214.77,5215.24,1832628,183263888.0,1442],[20240912,5215.24,5215.51,5217.85,5215.51,5217.08,1541476,154148496.0,1443],[20240912,5217.08,5216.93,5217.33,5215.92,5215.92,1223131,122314144.0,1444],[20240912,5215.92,5216.01,5216.19,5214.21,5214.66,1551631,155164192.0,1445],[20240912,5214.66,5214.38,5214.95,5213.06,5213.06,1505853,150586464.0,1446],[20240912,5213.06,5212.99,5212.99,5210.02,5210.44,2007100,200710800.0,1447],[20240912,5210.44,5210.49,5210.76,5208.8,5208.8,1625313,162532256.0,1448],[20240912,5208.8,5209.08,5210.71,5208.24,5209.94,1823406,182341424.0,1449],[20240912,5209.94,5210.11,5210.88,5209.09,5209.7,2016004,201601488.0,1450],[20240912,5209.7,5209.79,5210.04,5207.74,5208.28,1939923,193993088.0,1451],[20240912,5208.28,5207.9,5208.68,5207.3,5207.32,1671132,167114192.0,1452],[20240912,5207.32,5208.14,5208.14,5206.75,5206.93,1685493,168550288.0,1453],[20240912,5206.93,5207.25,5208.0,5206.97,5207.43,1793545,179355488.0,1454],[20240912,5207.43,5207.19,5207.81,5207.12,5207.24,2244181,224418768.0,1455],[20240912,5207.24,5207.05,5207.25,5206.06,5206.06,2217083,221709456.0,1456],[20240912,5206.06,5206.33,5206.58,5205.02,5205.5,2469607,246961552.0,1457],[20240912,5205.5,5205.57,5205.57,5205.57,5205.57,114931,11493154.0,1458],[20240912,5205.57,5205.57,5205.57,5205.57,5205.57,0,0.0,1459],[20240912,5205.57,5205.51,5205.51,5205.51,5205.51,3537884,353788448.0,1500],[20240913,5205.51,5203.62,5209.91,5200.75,5200.75,8827268,882727552.0,931],[20240913,5200.75,5201.05,5201.05,5194.94,5196.79,4874542,487455072.0,932],[20240913,5196.79,5196.63,5204.58,5196.63,5201.45,5225162,522517312.0,933],[20240913,5201.45,5202.1,5203.62,5200.68,5202.8,4465156,446516480.0,934],[20240913,5202.8,5202.52,5212.72,5202.36,5212.01,4204563,420457376.0,935],[20240913,5212.01,5211.85,5211.85,5207.2,5207.2,4337546,433755552.0,936],[20240913,5207.2,5207.64,5207.64,5201.65,5201.95,3116818,311682752.0,937],[20240913,5201.95,5202.27,5204.21,5199.64,5199.69,3482399,348241024.0,938],[20240913,5199.69,5198.66,5198.66,5194.22,5194.85,3117277,311728672.0,939],[20240913,5194.85,5195.39,5205.17,5195.39,5205.17,3725786,372579616.0,940],[20240913,5205.17,5202.76,5207.61,5202.76,5207.61,2990392,299040192.0,941],[20240913,5207.61,5207.29,5212.46,5207.29,5211.04,3006921,300693056.0,942],[20240913,5211.04,5211.84,5214.99,5211.84,5213.33,1954463,195447168.0,943],[20240913,5213.33,5213.67,5215.5,5211.62,5211.62,2362223,236223312.0,944],[20240913,5211.62,5213.54,5219.18,5213.54,5218.93,3057248,305725824.0,945],[20240913,5218.93,5219.02,5220.65,5214.12,5214.12,3544373,354438496.0,946],[20240913,5214.12,5214.64,5215.35,5212.75,5214.71,2489716,248972448.0,947],[20240913,5214.71,5214.69,5214.69,5210.19,5210.53,3094121,309413056.0,948],[20240913,5210.53,5210.03,5213.68,5209.55,5213.63,3182357,318236512.0,949],[20240913,5213.63,5214.07,5216.48,5213.53,5214.29,3024786,302479680.0,950],[20240913,5214.29,5214.06,5214.06,5208.11,5209.87,4190072,419008224.0,951],[20240913,5209.87,5209.94,5215.51,5209.9,5213.65,3118432,311844192.0,952],[20240913,5213.65,5213.33,5213.33,5210.43,5212.48,2701421,270143392.0,953],[20240913,5212.48,5212.34,5216.07,5212.34,5214.22,2597588,259759744.0,954],[20240913,5214.22,5214.8,5220.18,5214.8,5220.07,2910357,291036576.0,955],[20240913,5220.07,5220.43,5229.63,5220.43,5226.83,3623331,362333888.0,956],[20240913,5226.83,5227.1,5227.51,5226.48,5226.59,2221824,222183536.0,957],[20240913,5226.59,5227.67,5231.35,5227.67,5231.28,2655615,265562400.0,958],[20240913,5231.28,5230.85,5231.52,5226.89,5226.89,2390422,239043120.0,959],[20240913,5226.89,5226.63,5226.63,5219.55,5222.04,2083180,208319008.0,1000],[20240913,5222.04,5224.87,5224.89,5216.05,5216.05,2562676,256268608.0,1001],[20240913,5216.05,5215.66,5216.51,5211.2,5211.2,2378060,237806960.0,1002],[20240913,5211.2,5210.74,5210.74,5207.72,5209.65,2067687,206769680.0,1003],[20240913,5209.65,5209.25,5209.25,5203.72,5204.28,2363324,236333488.0,1004],[20240913,5204.28,5204.06,5205.21,5203.29,5204.15,1955678,195568704.0,1005],[20240913,5204.15,5204.13,5204.13,5201.65,5202.46,1773084,177309248.0,1006],[20240913,5202.46,5201.98,5204.17,5201.0,5204.08,1809795,180980608.0,1007],[20240913,5204.08,5204.39,5209.77,5204.24,5207.69,1568621,156863184.0,1008],[20240913,5207.69,5207.98,5209.14,5207.14,5208.54,1701931,170193984.0,1009],[20240913,5208.54,5209.54,5215.69,5209.54,5214.21,1952348,195235856.0,1010],[20240913,5214.21,5213.98,5220.99,5213.27,5217.85,2375904,237591440.0,1011],[20240913,5217.85,5217.92,5217.92,5208.86,5210.23,1929182,192918992.0,1012],[20240913,5210.23,5210.51,5214.57,5210.51,5212.88,1570992,157100304.0,1013],[20240913,5212.88,5213.29,5214.78,5212.81,5214.78,1787366,178737568.0,1014],[20240913,5214.78,5214.17,5215.99,5212.95,5215.22,1677437,167744784.0,1015],[20240913,5215.22,5215.46,5215.78,5213.32,5213.9,1925298,192530864.0,1016],[20240913,5213.9,5213.67,5214.77,5213.44,5213.44,1581266,158127728.0,1017],[20240913,5213.44,5214.74,5217.47,5213.82,5217.14,2070030,207004112.0,1018],[20240913,5217.14,5216.85,5216.85,5215.38,5216.85,2662909,266292032.0,1019],[20240913,5216.85,5217.57,5218.47,5216.25,5216.25,1792664,179267360.0,1020],[20240913,5216.25,5216.3,5218.11,5216.3,5216.97,1584103,158411344.0,1021],[20240913,5216.97,5216.91,5216.99,5214.97,5214.97,1357373,135738304.0,1022],[20240913,5214.97,5214.9,5214.9,5212.86,5212.86,1572649,157265824.0,1023],[20240913,5212.86,5212.98,5213.02,5212.02,5212.02,1374569,137457840.0,1024],[20240913,5212.02,5212.02,5216.2,5211.13,5215.64,1687409,168741920.0,1025],[20240913,5215.64,5215.23,5218.08,5214.59,5217.64,1721104,172111472.0,1026],[20240913,5217.64,5217.75,5218.55,5215.73,5217.28,1674715,167472400.0,1027],[20240913,5217.28,5217.46,5218.18,5213.61,5214.03,1184510,118452016.0,1028],[20240913,5214.03,5213.51,5213.51,5210.8,5210.92,1409327,140933744.0,1029],[20240913,5210.92,5210.58,5210.58,5208.74,5209.36,1146321,114633120.0,1030],[20240913,5209.36,5208.92,5211.15,5208.34,5210.8,1354663,135467008.0,1031],[20240913,5210.8,5210.03,5210.03,5207.33,5207.48,1114569,111457784.0,1032],[20240913,5207.48,5207.37,5207.66,5206.11,5206.49,916690,91669768.0,1033],[20240913,5206.49,5206.65,5208.45,5206.29,5206.29,1046488,104649800.0,1034],[20240913,5206.29,5206.69,5207.1,5205.72,5205.72,948318,94832928.0,1035],[20240913,5205.72,5205.91,5206.56,5204.15,5205.61,1156689,115669912.0,1036],[20240913,5205.61,5205.48,5206.27,5204.88,5204.98,1283726,128373704.0,1037],[20240913,5204.98,5204.97,5205.17,5203.98,5204.18,1044191,104419984.0,1038],[20240913,5204.18,5204.13,5208.5,5203.59,5207.56,1410959,141097088.0,1039],[20240913,5207.56,5207.14,5207.14,5203.54,5203.98,1138843,113885512.0,1040],[20240913,5203.98,5204.14,5204.14,5201.55,5201.99,1281428,128143720.0,1041],[20240913,5201.99,5201.92,5201.92,5199.14,5199.34,1265637,126564808.0,1042],[20240913,5199.34,5199.38,5199.82,5197.58,5197.58,1237221,123722968.0,1043],[20240913,5197.58,5197.59,5198.18,5197.15,5197.35,979689,97970048.0,1044],[20240913,5197.35,5197.2,5197.92,5196.62,5197.35,1143700,114371048.0,1045],[20240913,5197.35,5197.36,5197.36,5194.09,5194.56,1603272,160328240.0,1046],[20240913,5194.56,5194.65,5194.65,5192.84,5192.84,1433989,143399808.0,1047],[20240913,5192.84,5192.94,5193.05,5191.63,5192.2,1293119,129313000.0,1048],[20240913,5192.2,5191.51,5191.95,5189.25,5189.41,1211815,121182448.0,1049],[20240913,5189.41,5189.5,5192.46,5189.38,5192.18,1237285,123729760.0,1050],[20240913,5192.18,5192.09,5193.07,5191.63,5193.03,873316,87332520.0,1051],[20240913,5193.03,5192.69,5194.75,5192.58,5194.75,1009870,100988120.0,1052],[20240913,5194.75,5194.86,5196.61,5194.86,5195.98,864404,86441424.0,1053],[20240913,5195.98,5195.89,5196.48,5193.77,5194.17,714505,71451472.0,1054],[20240913,5194.17,5194.47,5194.66,5191.88,5191.88,723907,72391640.0,1055],[20240913,5191.88,5191.84,5192.5,5191.11,5191.68,762557,76256592.0,1056],[20240913,5191.68,5191.16,5191.49,5189.85,5190.1,753496,75350544.0,1057],[20240913,5190.1,5190.19,5191.15,5190.18,5190.65,742104,74211280.0,1058],[20240913,5190.65,5190.32,5193.52,5190.32,5192.94,869265,86927592.0,1059],[20240913,5192.94,5192.94,5193.05,5192.41,5192.53,760613,76062392.0,1100],[20240913,5192.53,5192.74,5193.16,5192.24,5192.63,877990,87799904.0,1101],[20240913,5192.63,5192.89,5197.39,5192.89,5196.3,1325321,132533328.0,1102],[20240913,5196.3,5195.97,5196.86,5194.36,5196.86,889519,88952744.0,1103],[20240913,5196.86,5196.52,5196.81,5193.78,5193.78,801521,80153200.0,1104],[20240913,5193.78,5193.72,5196.42,5193.55,5195.66,758963,75897240.0,1105],[20240913,5195.66,5196.0,5198.92,5196.0,5198.46,852624,85263392.0,1106],[20240913,5198.46,5198.24,5199.79,5198.24,5198.6,791816,79182264.0,1107],[20240913,5198.6,5198.37,5200.37,5197.97,5200.14,619969,61997964.0,1108],[20240913,5200.14,5200.97,5205.24,5200.97,5202.36,1123971,112398088.0,1109],[20240913,5202.36,5202.82,5203.28,5202.31,5202.37,544232,54424256.0,1110],[20240913,5202.37,5202.36,5203.0,5201.72,5202.77,632936,63294396.0,1111],[20240913,5202.77,5202.41,5202.41,5199.39,5199.39,835187,83519696.0,1112],[20240913,5199.39,5199.33,5202.63,5198.97,5201.86,575633,57564248.0,1113],[20240913,5201.86,5202.06,5202.06,5200.56,5200.56,492510,49251988.0,1114],[20240913,5200.56,5200.16,5200.46,5198.17,5198.17,724930,72493952.0,1115],[20240913,5198.17,5198.45,5198.55,5196.45,5196.45,722099,72211048.0,1116],[20240913,5196.45,5196.63,5196.7,5194.81,5194.81,738049,73805808.0,1117],[20240913,5194.81,5195.09,5195.38,5194.28,5195.38,673216,67322592.0,1118],[20240913,5195.38,5195.03,5195.73,5194.78,5194.78,612055,61206388.0,1119],[20240913,5194.78,5194.97,5194.99,5194.07,5194.15,563017,56302624.0,1120],[20240913,5194.15,5194.35,5194.35,5192.78,5192.78,732020,73203120.0,1121],[20240913,5192.78,5192.43,5194.65,5191.69,5194.65,783326,78333712.0,1122],[20240913,5194.65,5194.79,5195.54,5194.51,5195.0,549856,54986460.0,1123],[20240913,5195.0,5195.39,5197.78,5195.26,5197.78,899620,89962896.0,1124],[20240913,5197.78,5196.95,5198.76,5196.95,5198.13,741007,74101760.0,1125],[20240913,5198.13,5198.46,5199.26,5198.01,5198.61,804501,80451144.0,1126],[20240913,5198.61,5199.04,5200.92,5198.81,5199.95,1043995,104400792.0,1127],[20240913,5199.95,5200.04,5203.17,5199.3,5202.79,790032,79004240.0,1128],[20240913,5202.79,5202.47,5203.91,5202.47,5202.65,647430,64744036.0,1129],[20240913,5202.65,5202.99,5204.38,5202.8,5202.98,947392,94740184.0,1130],[20240913,5202.98,5203.17,5206.91,5201.03,5203.43,2961316,296132576.0,1301],[20240913,5203.43,5203.56,5204.13,5201.78,5202.96,927224,92723656.0,1302],[20240913,5202.96,5203.29,5206.66,5200.08,5200.11,1112700,111270992.0,1303],[20240913,5200.11,5200.16,5200.26,5195.97,5195.97,1000654,100066272.0,1304],[20240913,5195.97,5196.1,5197.93,5196.07,5197.61,658205,65821532.0,1305],[20240913,5197.61,5197.41,5197.41,5195.76,5197.23,873697,87370872.0,1306],[20240913,5197.23,5196.84,5197.04,5195.21,5196.2,919749,91975776.0,1307],[20240913,5196.2,5196.18,5196.74,5195.11,5196.74,724670,72467712.0,1308],[20240913,5196.74,5197.03,5197.03,5196.06,5196.86,1119373,111938320.0,1309],[20240913,5196.86,5197.01,5197.01,5195.51,5195.51,848238,84824544.0,1310],[20240913,5195.51,5195.42,5195.53,5193.88,5194.19,846270,84627904.0,1311],[20240913,5194.19,5194.64,5195.58,5194.13,5194.13,701377,70138856.0,1312],[20240913,5194.13,5194.03,5195.38,5193.21,5194.69,625919,62592776.0,1313],[20240913,5194.69,5195.39,5197.1,5195.22,5196.42,708924,70893488.0,1314],[20240913,5196.42,5196.65,5196.75,5195.62,5195.62,616743,61675432.0,1315],[20240913,5195.62,5195.88,5198.05,5195.88,5197.72,673970,67397872.0,1316],[20240913,5197.72,5197.8,5197.9,5197.18,5197.38,795462,79547184.0,1317],[20240913,5197.38,5197.47,5199.59,5197.47,5197.85,967677,96768840.0,1318],[20240913,5197.85,5197.8,5197.8,5194.32,5194.47,797407,79741800.0,1319],[20240913,5194.47,5194.73,5194.73,5190.36,5190.36,1071651,107166056.0,1320],[20240913,5190.36,5190.92,5191.46,5190.38,5191.23,586436,58644496.0,1321],[20240913,5191.23,5191.2,5191.23,5189.81,5190.12,850739,85074928.0,1322],[20240913,5190.12,5190.22,5190.37,5189.26,5190.1,563329,56334096.0,1323],[20240913,5190.1,5189.94,5190.46,5189.51,5189.61,537186,53719680.0,1324],[20240913,5189.61,5189.52,5191.19,5189.41,5190.36,685922,68593424.0,1325],[20240913,5190.36,5190.31,5191.14,5190.06,5190.38,621413,62142308.0,1326],[20240913,5190.38,5190.14,5190.57,5189.15,5189.67,654104,65411544.0,1327],[20240913,5189.67,5189.8,5189.98,5188.57,5189.23,675744,67575304.0,1328],[20240913,5189.23,5189.81,5189.92,5189.12,5189.12,940082,94009264.0,1329],[20240913,5189.12,5189.16,5189.58,5188.87,5188.88,812189,81219944.0,1330],[20240913,5188.88,5188.3,5189.67,5188.21,5189.67,686164,68617344.0,1331],[20240913,5189.67,5189.82,5190.34,5189.16,5189.55,806889,80689824.0,1332],[20240913,5189.55,5189.85,5193.41,5189.7,5192.48,982392,98240176.0,1333],[20240913,5192.48,5192.35,5192.35,5191.05,5191.25,634805,63481776.0,1334],[20240913,5191.25,5191.36,5193.34,5191.34,5193.23,615265,61527368.0,1335],[20240913,5193.23,5193.02,5194.32,5192.86,5194.01,631565,63157324.0,1336],[20240913,5194.01,5194.21,5194.21,5191.02,5191.02,850397,85040808.0,1337],[20240913,5191.02,5190.86,5191.44,5190.47,5190.47,591035,59104384.0,1338],[20240913,5190.47,5191.29,5194.29,5191.26,5193.93,827642,82765056.0,1339],[20240913,5193.93,5193.6,5195.75,5193.4,5195.02,734497,73450640.0,1340],[20240913,5195.02,5194.99,5195.85,5194.38,5195.28,633088,63309756.0,1341],[20240913,5195.28,5195.39,5196.98,5195.0,5196.63,672815,67282520.0,1342],[20240913,5196.63,5196.27,5197.57,5195.22,5195.22,786458,78646896.0,1343],[20240913,5195.22,5194.85,5195.45,5194.48,5194.92,673816,67382624.0,1344],[20240913,5194.92,5194.18,5194.18,5191.64,5191.73,952913,95292376.0,1345],[20240913,5191.73,5191.9,5191.9,5188.69,5188.69,1100894,110090552.0,1346],[20240913,5188.69,5188.78,5190.58,5188.01,5190.1,981514,98152448.0,1347],[20240913,5190.1,5189.49,5190.06,5188.29,5188.33,712520,71253136.0,1348],[20240913,5188.33,5188.42,5188.62,5187.52,5187.53,874043,87405272.0,1349],[20240913,5187.53,5187.31,5187.39,5186.25,5186.48,806568,80657704.0,1350],[20240913,5186.48,5186.46,5188.52,5186.46,5187.06,716962,71697288.0,1351],[20240913,5187.06,5186.75,5187.22,5185.97,5186.07,767355,76736584.0,1352],[20240913,5186.07,5185.98,5185.98,5184.12,5184.12,1051553,105156400.0,1353],[20240913,5184.12,5184.09,5184.38,5182.1,5182.1,1207791,120780112.0,1354],[20240913,5182.1,5181.84,5183.22,5181.52,5182.77,1045277,104528584.0,1355],[20240913,5182.77,5182.6,5184.41,5182.5,5184.07,917963,91797168.0,1356],[20240913,5184.07,5184.37,5185.25,5183.66,5185.08,606749,60676012.0,1357],[20240913,5185.08,5185.18,5185.39,5183.91,5184.21,733300,73331096.0,1358],[20240913,5184.21,5184.18,5184.79,5183.34,5184.49,577056,57706548.0,1359],[20240913,5184.49,5184.65,5184.65,5182.94,5183.03,697519,69753064.0,1400],[20240913,5183.03,5182.45,5182.54,5180.82,5181.33,1273882,127388920.0,1401],[20240913,5181.33,5181.29,5181.49,5179.64,5179.64,779013,77902288.0,1402],[20240913,5179.64,5179.65,5185.48,5179.63,5184.86,1402791,140280192.0,1403],[20240913,5184.86,5185.25,5185.25,5182.56,5182.56,718710,71872024.0,1404],[20240913,5182.56,5182.87,5183.3,5181.75,5182.02,654183,65419240.0,1405],[20240913,5182.02,5181.84,5182.5,5181.78,5181.95,830647,83065600.0,1406],[20240913,5181.95,5181.8,5183.36,5181.8,5183.12,726241,72625056.0,1407],[20240913,5183.12,5182.81,5183.41,5182.31,5182.96,572874,57288512.0,1408],[20240913,5182.96,5183.04,5183.41,5182.14,5182.33,765488,76549920.0,1409],[20240913,5182.33,5182.46,5182.46,5179.75,5179.78,1163677,116368736.0,1410],[20240913,5179.78,5179.58,5183.47,5179.58,5182.09,842311,84232224.0,1411],[20240913,5182.09,5182.0,5182.54,5181.48,5181.48,535327,53533848.0,1412],[20240913,5181.48,5181.52,5182.86,5181.51,5182.49,625255,62526524.0,1413],[20240913,5182.49,5182.75,5183.52,5182.33,5182.52,641104,64111404.0,1414],[20240913,5182.52,5182.57,5183.87,5181.05,5181.46,856318,85632976.0,1415],[20240913,5181.46,5181.53,5181.62,5180.18,5180.55,694668,69467776.0,1416],[20240913,5180.55,5180.16,5180.32,5178.28,5178.28,1053590,105360072.0,1417],[20240913,5178.28,5177.87,5180.01,5177.87,5179.46,708488,70849952.0,1418],[20240913,5179.46,5178.4,5179.1,5177.28,5177.28,768561,76857144.0,1419],[20240913,5177.28,5177.19,5177.49,5176.15,5176.3,772416,77242528.0,1420],[20240913,5176.3,5176.36,5177.16,5176.1,5176.56,837845,83785648.0,1421],[20240913,5176.56,5176.46,5176.75,5175.27,5176.2,1045805,104581824.0,1422],[20240913,5176.2,5175.52,5176.98,5175.17,5176.45,867861,86787176.0,1423],[20240913,5176.45,5176.65,5181.06,5175.56,5180.65,1624694,162470160.0,1424],[20240913,5180.65,5181.04,5181.04,5176.17,5176.48,1037217,103722672.0,1425],[20240913,5176.48,5176.71,5176.71,5173.36,5174.1,1263114,126312456.0,1426],[20240913,5174.1,5173.63,5174.6,5173.4,5173.47,990684,99069504.0,1427],[20240913,5173.47,5173.6,5174.48,5173.6,5174.11,1129877,112988808.0,1428],[20240913,5174.11,5174.23,5174.67,5173.16,5173.59,967187,96719472.0,1429],[20240913,5173.59,5173.18,5174.97,5172.82,5174.41,1235056,123506448.0,1430],[20240913,5174.41,5174.3,5175.24,5173.75,5174.87,1073413,107342312.0,1431],[20240913,5174.87,5174.82,5176.4,5174.77,5174.99,1246210,124622024.0,1432],[20240913,5174.99,5174.51,5174.97,5170.82,5170.82,1772762,177276992.0,1433],[20240913,5170.82,5171.06,5171.38,5170.09,5170.09,1180408,118041624.0,1434],[20240913,5170.09,5169.9,5170.96,5168.89,5169.59,1077297,107730656.0,1435],[20240913,5169.59,5169.86,5169.87,5167.77,5168.15,1357292,135729984.0,1436],[20240913,5168.15,5168.08,5168.08,5166.9,5166.9,1424001,142400880.0,1437],[20240913,5166.9,5167.48,5168.52,5166.46,5166.72,1949253,194926528.0,1438],[20240913,5166.72,5167.05,5167.83,5166.44,5167.19,1358279,135829008.0,1439],[20240913,5167.19,5167.23,5170.7,5167.16,5170.21,1441883,144189584.0,1440],[20240913,5170.21,5170.49,5173.92,5170.16,5173.84,1539691,153970160.0,1441],[20240913,5173.84,5173.96,5178.48,5173.96,5177.88,1477452,147746320.0,1442],[20240913,5177.88,5176.94,5178.14,5176.06,5177.99,1274745,127475704.0,1443],[20240913,5177.99,5178.12,5178.26,5175.03,5175.03,1158560,115857000.0,1444],[20240913,5175.03,5175.14,5175.14,5173.49,5174.49,1392050,139205984.0,1445],[20240913,5174.49,5173.86,5174.55,5172.8,5172.8,1370499,137051072.0,1446],[20240913,5172.8,5172.0,5173.26,5172.0,5172.97,1121828,112183896.0,1447],[20240913,5172.97,5172.44,5173.19,5171.13,5171.13,1234728,123473832.0,1448],[20240913,5171.13,5170.89,5171.45,5169.74,5169.99,1553171,155318064.0,1449],[20240913,5169.99,5169.88,5170.78,5168.2,5168.2,1645641,164565120.0,1450],[20240913,5168.2,5168.3,5168.95,5165.82,5165.87,1771583,177159296.0,1451],[20240913,5165.87,5165.64,5166.37,5165.31,5165.31,1834128,183413824.0,1452],[20240913,5165.31,5165.81,5166.14,5165.04,5165.4,1810207,181021664.0,1453],[20240913,5165.4,5164.79,5165.45,5164.36,5164.73,1828360,182837088.0,1454],[20240913,5164.73,5165.25,5165.25,5163.8,5163.8,2291897,229190864.0,1455],[20240913,5163.8,5164.41,5164.44,5163.36,5164.38,2344740,234474928.0,1456],[20240913,5164.38,5164.31,5165.04,5163.77,5164.41,2484799,248481024.0,1457],[20240913,5164.41,5164.64,5164.64,5164.64,5164.64,80132,8013214.0,1458],[20240913,5164.64,5164.64,5164.64,5164.64,5164.64,0,0.0,1459],[20240913,5164.64,5162.17,5162.17,5162.17,5162.17,4434636,443463616.0,1500],[20240918,5162.17,5154.8,5164.77,5143.84,5143.84,9988863,998887168.0,931],[20240918,5143.84,5143.82,5143.82,5131.68,5131.68,4918978,491899072.0,932],[20240918,5131.68,5129.37,5131.05,5128.14,5128.14,4264764,426477376.0,933],[20240918,5128.14,5128.8,5135.81,5126.84,5135.81,3608403,360841248.0,934],[20240918,5135.81,5136.69,5147.44,5136.69,5147.44,3107264,310727232.0,935],[20240918,5147.44,5146.84,5149.72,5143.21,5144.39,3643141,364315264.0,936],[20240918,5144.39,5145.21,5154.35,5145.21,5154.35,3130304,313031264.0,937],[20240918,5154.35,5154.94,5155.66,5152.9,5155.25,3041296,304130752.0,938],[20240918,5155.25,5155.29,5163.73,5155.29,5163.73,3089085,308909536.0,939],[20240918,5163.73,5163.62,5164.16,5159.16,5159.16,3056180,305618784.0,940],[20240918,5159.16,5158.73,5158.73,5151.54,5156.28,3245240,324525056.0,941],[20240918,5156.28,5157.66,5158.96,5153.08,5153.08,2249372,224938080.0,942],[20240918,5153.08,5152.67,5159.16,5151.73,5159.16,2096016,209602688.0,943],[20240918,5159.16,5158.8,5160.05,5153.85,5154.35,2265703,226571376.0,944],[20240918,5154.35,5153.77,5154.72,5150.06,5150.06,2086734,208674112.0,945],[20240918,5150.06,5150.54,5150.54,5142.22,5142.22,2954815,295482560.0,946],[20240918,5142.22,5141.4,5143.51,5140.61,5140.61,2214959,221496880.0,947],[20240918,5140.61,5139.24,5139.97,5136.67,5136.67,2255124,225513232.0,948],[20240918,5136.67,5136.33,5139.49,5132.66,5132.66,2666856,266686400.0,949],[20240918,5132.66,5132.68,5134.3,5132.38,5132.38,1852065,185207600.0,950],[20240918,5132.38,5131.86,5132.23,5129.53,5131.41,2685729,268573696.0,951],[20240918,5131.41,5131.28,5131.28,5129.18,5130.21,1997780,199779152.0,952],[20240918,5130.21,5130.2,5130.78,5129.29,5130.61,1884487,188449968.0,953],[20240918,5130.61,5129.76,5131.32,5129.64,5129.92,1996657,199666848.0,954],[20240918,5129.92,5129.86,5135.24,5129.21,5135.03,1975722,197573216.0,955],[20240918,5135.03,5135.42,5136.17,5132.07,5132.33,1465882,146589168.0,956],[20240918,5132.33,5131.35,5133.39,5131.35,5132.62,1531440,153144720.0,957],[20240918,5132.62,5132.51,5132.65,5127.14,5127.14,2368358,236836864.0,958],[20240918,5127.14,5127.11,5127.11,5125.52,5126.26,2173146,217315680.0,959],[20240918,5126.26,5126.04,5126.04,5121.58,5121.58,2194350,219435952.0,1000],[20240918,5121.58,5121.51,5121.51,5117.53,5117.61,3278616,327862688.0,1001],[20240918,5117.61,5116.78,5124.24,5116.28,5118.42,3143762,314377344.0,1002],[20240918,5118.42,5118.24,5126.2,5118.24,5125.29,2197779,219778784.0,1003],[20240918,5125.29,5125.58,5125.58,5121.85,5123.08,1530295,153030720.0,1004],[20240918,5123.08,5122.75,5122.81,5117.91,5117.91,1728385,172839552.0,1005],[20240918,5117.91,5117.28,5118.55,5116.3,5118.03,1813920,181393104.0,1006],[20240918,5118.03,5117.08,5117.56,5114.29,5114.42,2210136,221014592.0,1007],[20240918,5114.42,5114.12,5118.92,5114.12,5115.17,2081841,208185312.0,1008],[20240918,5115.17,5114.4,5116.81,5113.57,5116.18,1817708,181771712.0,1009],[20240918,5116.18,5116.27,5118.29,5115.26,5115.26,2036685,203669456.0,1010],[20240918,5115.26,5115.95,5116.06,5113.17,5113.94,2067712,206771968.0,1011],[20240918,5113.94,5114.18,5115.94,5114.18,5114.87,1701174,170118384.0,1012],[20240918,5114.87,5114.63,5117.31,5114.63,5116.21,1762407,176241696.0,1013],[20240918,5116.21,5116.18,5116.37,5112.03,5112.66,1693827,169383808.0,1014],[20240918,5112.66,5113.24,5113.24,5109.14,5110.4,1713829,171383888.0,1015],[20240918,5110.4,5110.15,5111.31,5107.8,5110.85,1656044,165605312.0,1016],[20240918,5110.85,5111.06,5111.26,5109.58,5110.12,1607494,160750480.0,1017],[20240918,5110.12,5111.3,5111.87,5108.91,5109.24,1416251,141626080.0,1018],[20240918,5109.24,5109.69,5109.9,5107.59,5107.59,1492440,149245200.0,1019],[20240918,5107.59,5107.35,5107.35,5106.06,5106.52,1986899,198690960.0,1020],[20240918,5106.52,5106.27,5110.81,5105.6,5110.81,1432839,143284928.0,1021],[20240918,5110.81,5109.99,5109.99,5108.02,5108.12,1128706,112871744.0,1022],[20240918,5108.12,5108.19,5112.73,5108.19,5112.73,1197693,119770424.0,1023],[20240918,5112.73,5111.96,5114.61,5111.72,5113.9,1345314,134532240.0,1024],[20240918,5113.9,5114.2,5114.2,5110.11,5110.9,1191704,119171464.0,1025],[20240918,5110.9,5111.2,5115.43,5111.2,5114.42,1448374,144838688.0,1026],[20240918,5114.42,5114.24,5114.76,5113.65,5114.0,918674,91868464.0,1027],[20240918,5114.0,5114.78,5117.3,5114.78,5117.15,1482985,148299456.0,1028],[20240918,5117.15,5117.23,5117.76,5116.69,5116.98,1262587,126259696.0,1029],[20240918,5116.98,5117.04,5117.95,5116.67,5116.67,977803,97781240.0,1030],[20240918,5116.67,5116.33,5119.37,5115.86,5118.96,1293414,129342336.0,1031],[20240918,5118.96,5119.06,5119.24,5117.62,5117.62,1294939,129495072.0,1032],[20240918,5117.62,5117.28,5117.88,5116.81,5116.81,1090108,109011464.0,1033],[20240918,5116.81,5116.81,5119.78,5116.5,5119.48,1099185,109919544.0,1034],[20240918,5119.48,5119.33,5120.14,5118.84,5120.14,1144112,114412288.0,1035],[20240918,5120.14,5119.5,5120.8,5117.9,5117.9,1309094,130910448.0,1036],[20240918,5117.9,5117.42,5119.67,5116.95,5119.19,1162981,116299208.0,1037],[20240918,5119.19,5119.17,5120.33,5118.21,5118.21,1122006,112201664.0,1038],[20240918,5118.21,5118.27,5120.78,5118.15,5120.69,1137585,113759496.0,1039],[20240918,5120.69,5120.81,5120.81,5118.19,5119.17,1263260,126327080.0,1040],[20240918,5119.17,5118.11,5123.47,5118.11,5123.47,1444797,144480848.0,1041],[20240918,5123.47,5123.94,5130.26,5123.94,5129.54,2115154,211516368.0,1042],[20240918,5129.54,5130.19,5130.65,5125.99,5125.99,1648535,164854400.0,1043],[20240918,5125.99,5126.29,5128.53,5125.27,5127.74,1200627,120063664.0,1044],[20240918,5127.74,5128.05,5128.07,5123.95,5124.09,1041677,104168528.0,1045],[20240918,5124.09,5124.22,5124.48,5121.98,5121.98,1188985,118899400.0,1046],[20240918,5121.98,5122.01,5122.01,5120.78,5121.29,841697,84170672.0,1047],[20240918,5121.29,5120.96,5121.08,5118.83,5119.72,933882,93389216.0,1048],[20240918,5119.72,5119.77,5120.38,5119.11,5119.56,842729,84274040.0,1049],[20240918,5119.56,5119.48,5119.76,5118.25,5119.08,860456,86046288.0,1050],[20240918,5119.08,5118.51,5119.31,5117.46,5117.83,1088648,108865672.0,1051],[20240918,5117.83,5117.83,5120.66,5117.83,5120.31,798977,79898776.0,1052],[20240918,5120.31,5120.04,5120.04,5117.84,5117.84,938846,93885624.0,1053],[20240918,5117.84,5118.3,5118.35,5116.96,5117.44,643716,64372752.0,1054],[20240918,5117.44,5117.45,5117.86,5115.31,5115.31,978791,97880000.0,1055],[20240918,5115.31,5115.69,5116.92,5115.05,5116.88,743722,74373176.0,1056],[20240918,5116.88,5116.35,5116.9,5114.55,5114.55,806165,80617392.0,1057],[20240918,5114.55,5114.97,5115.24,5113.49,5113.99,667431,66744216.0,1058],[20240918,5113.99,5113.28,5116.92,5113.28,5116.0,993891,99390000.0,1059],[20240918,5116.0,5115.43,5116.82,5114.99,5116.58,772206,77221328.0,1100],[20240918,5116.58,5115.67,5117.17,5115.67,5116.36,806198,80620664.0,1101],[20240918,5116.36,5116.5,5116.5,5114.04,5114.04,861032,86104192.0,1102],[20240918,5114.04,5113.48,5119.12,5113.15,5118.81,1054019,105402960.0,1103],[20240918,5118.81,5118.71,5118.71,5115.46,5115.99,726281,72629344.0,1104],[20240918,5115.99,5117.44,5118.5,5115.69,5118.5,1134809,113481688.0,1105],[20240918,5118.5,5117.93,5117.93,5115.28,5117.53,621462,62147192.0,1106],[20240918,5117.53,5117.78,5117.78,5115.92,5116.89,700758,70076872.0,1107],[20240918,5116.89,5116.88,5117.03,5116.09,5116.09,664824,66483264.0,1108],[20240918,5116.09,5116.29,5119.16,5115.4,5118.42,756880,75689120.0,1109],[20240918,5118.42,5118.55,5118.55,5116.46,5116.46,547940,54795168.0,1110],[20240918,5116.46,5116.62,5116.62,5114.54,5115.56,924200,92420864.0,1111],[20240918,5115.56,5115.45,5116.84,5114.07,5116.61,737589,73760048.0,1112],[20240918,5116.61,5116.39,5116.62,5115.36,5116.29,580282,58029024.0,1113],[20240918,5116.29,5115.83,5118.19,5115.17,5115.67,681438,68144848.0,1114],[20240918,5115.67,5116.27,5116.27,5113.44,5113.44,593093,59310380.0,1115],[20240918,5113.44,5113.12,5114.57,5112.96,5113.43,649595,64960548.0,1116],[20240918,5113.43,5113.14,5115.16,5112.95,5114.94,850167,85017728.0,1117],[20240918,5114.94,5114.35,5114.35,5111.75,5111.75,674173,67418496.0,1118],[20240918,5111.75,5111.7,5113.69,5111.38,5113.69,720626,72063848.0,1119],[20240918,5113.69,5113.58,5119.6,5113.58,5119.6,1006304,100631496.0,1120],[20240918,5119.6,5119.12,5120.11,5117.4,5117.91,578368,57837804.0,1121],[20240918,5117.91,5118.29,5120.01,5118.06,5119.15,565361,56537276.0,1122],[20240918,5119.15,5119.76,5119.76,5116.01,5118.6,644780,64478920.0,1123],[20240918,5118.6,5118.08,5118.3,5116.68,5117.33,456238,45624920.0,1124],[20240918,5117.33,5117.08,5117.71,5116.19,5117.5,574720,57473060.0,1125],[20240918,5117.5,5117.54,5118.58,5115.89,5115.94,689644,68965408.0,1126],[20240918,5115.94,5116.87,5117.51,5114.26,5115.67,790281,79029192.0,1127],[20240918,5115.67,5115.25,5118.11,5114.26,5118.11,642496,64250628.0,1128],[20240918,5118.11,5117.74,5118.43,5116.82,5117.8,717734,71774224.0,1129],[20240918,5117.8,5118.17,5118.17,5115.94,5117.45,573675,57368388.0,1130],[20240918,5117.45,5115.91,5115.91,5110.65,5111.66,2124545,212455392.0,1301],[20240918,5111.66,5111.83,5111.83,5106.25,5107.39,1005856,100586600.0,1302],[20240918,5107.39,5106.83,5107.44,5103.42,5103.42,1233343,123335352.0,1303],[20240918,5103.42,5103.07,5104.54,5099.94,5100.05,1049101,104911248.0,1304],[20240918,5100.05,5100.36,5103.37,5100.07,5101.57,1177254,117726424.0,1305],[20240918,5101.57,5101.71,5104.26,5100.28,5103.5,1296886,129689544.0,1306],[20240918,5103.5,5103.28,5103.43,5099.54,5099.54,842132,84214128.0,1307],[20240918,5099.54,5099.43,5099.48,5097.86,5097.86,897958,89796944.0,1308],[20240918,5097.86,5098.31,5101.26,5098.31,5099.93,954606,95461632.0,1309],[20240918,5099.93,5099.97,5099.97,5097.29,5098.89,1118509,111851992.0,1310],[20240918,5098.89,5100.07,5100.66,5099.61,5100.1,951388,95139824.0,1311],[20240918,5100.1,5100.58,5100.58,5099.59,5099.59,644277,64428732.0,1312],[20240918,5099.59,5100.12,5101.05,5099.8,5100.08,663220,66322820.0,1313],[20240918,5100.08,5099.56,5099.82,5098.04,5099.54,770272,77028032.0,1314],[20240918,5099.54,5099.86,5105.81,5099.86,5105.81,1166346,116635464.0,1315],[20240918,5105.81,5106.24,5115.54,5105.79,5115.54,1395072,139508176.0,1316],[20240918,5115.54,5115.13,5115.13,5110.05,5110.58,1060617,106062864.0,1317],[20240918,5110.58,5111.07,5114.03,5111.07,5113.45,956348,95635872.0,1318],[20240918,5113.45,5113.55,5114.67,5111.4,5111.58,862220,86222896.0,1319],[20240918,5111.58,5111.36,5111.4,5108.44,5109.18,647571,64758184.0,1320],[20240918,5109.18,5109.32,5115.39,5109.32,5114.03,1080499,108051040.0,1321],[20240918,5114.03,5114.09,5114.22,5113.09,5113.48,536149,53615960.0,1322],[20240918,5113.48,5113.46,5116.16,5113.29,5116.16,634678,63468796.0,1323],[20240918,5116.16,5115.78,5117.63,5115.71,5117.41,656033,65604232.0,1324],[20240918,5117.41,5116.91,5116.91,5112.66,5113.15,882067,88207576.0,1325],[20240918,5113.15,5112.8,5114.03,5112.4,5113.04,539192,53920292.0,1326],[20240918,5113.04,5112.82,5113.11,5110.87,5112.04,655507,65551744.0,1327],[20240918,5112.04,5112.42,5112.42,5111.08,5111.64,540663,54067144.0,1328],[20240918,5111.64,5111.47,5111.93,5110.32,5111.76,654523,65453488.0,1329],[20240918,5111.76,5112.14,5112.93,5111.32,5112.35,610454,61046268.0,1330],[20240918,5112.35,5112.6,5113.53,5111.93,5113.53,578876,57888788.0,1331],[20240918,5113.53,5113.42,5113.73,5111.86,5112.48,823727,82373568.0,1332],[20240918,5112.48,5112.72,5113.04,5111.6,5112.43,649097,64910500.0,1333],[20240918,5112.43,5111.95,5112.75,5111.3,5111.57,675055,67506272.0,1334],[20240918,5111.57,5111.51,5111.75,5110.17,5110.87,642468,64247772.0,1335],[20240918,5110.87,5110.18,5114.89,5109.71,5114.0,919075,91908768.0,1336],[20240918,5114.0,5114.42,5118.06,5114.42,5117.21,976316,97632456.0,1337],[20240918,5117.21,5117.16,5119.05,5116.62,5119.05,612914,61292536.0,1338],[20240918,5119.05,5118.71,5119.83,5118.57,5119.6,585007,58501616.0,1339],[20240918,5119.6,5119.85,5120.52,5119.46,5119.46,639643,63965404.0,1340],[20240918,5119.46,5119.19,5121.44,5119.17,5121.36,720745,72075584.0,1341],[20240918,5121.36,5120.99,5122.18,5120.68,5121.64,734985,73499816.0,1342],[20240918,5121.64,5121.89,5122.6,5119.99,5120.58,642477,64248832.0,1343],[20240918,5120.58,5120.8,5124.38,5120.8,5124.38,807214,80722264.0,1344],[20240918,5124.38,5125.07,5136.06,5125.07,5135.89,2097510,209752064.0,1345],[20240918,5135.89,5136.69,5144.52,5136.69,5144.52,2246602,224660944.0,1346],[20240918,5144.52,5144.6,5144.6,5137.04,5137.04,1650943,165095168.0,1347],[20240918,5137.04,5136.19,5136.46,5134.64,5136.46,922159,92216944.0,1348],[20240918,5136.46,5135.92,5140.51,5135.92,5140.51,1133539,113354944.0,1349],[20240918,5140.51,5140.52,5140.56,5134.77,5134.77,1376262,137627120.0,1350],[20240918,5134.77,5134.99,5137.65,5134.21,5136.57,1059952,105996000.0,1351],[20240918,5136.57,5136.05,5136.16,5134.29,5134.51,888938,88894864.0,1352],[20240918,5134.51,5134.61,5135.32,5133.9,5134.59,799968,79997688.0,1353],[20240918,5134.59,5134.7,5142.68,5134.7,5142.13,1561341,156135104.0,1354],[20240918,5142.13,5141.97,5142.43,5139.97,5140.62,1037960,103797120.0,1355],[20240918,5140.62,5140.97,5142.62,5140.38,5142.62,855956,85596440.0,1356],[20240918,5142.62,5142.26,5145.96,5142.26,5145.96,1080803,108081240.0,1357],[20240918,5145.96,5146.32,5151.37,5145.92,5151.37,1517697,151770880.0,1358],[20240918,5151.37,5151.82,5156.49,5151.5,5156.49,1676702,167671232.0,1359],[20240918,5156.49,5157.18,5166.04,5157.18,5166.04,2797125,279713312.0,1400],[20240918,5166.04,5166.67,5169.29,5166.59,5168.72,2982993,298300224.0,1401],[20240918,5168.72,5169.02,5169.02,5164.23,5165.87,1861955,186196384.0,1402],[20240918,5165.87,5164.83,5165.44,5160.81,5162.63,1720472,172048096.0,1403],[20240918,5162.63,5163.19,5163.19,5159.96,5160.15,1170452,117046160.0,1404],[20240918,5160.15,5159.9,5159.9,5156.16,5156.61,983528,98353720.0,1405],[20240918,5156.61,5156.31,5157.99,5155.45,5157.68,966412,96642040.0,1406],[20240918,5157.68,5156.69,5157.19,5153.52,5153.62,930658,93066768.0,1407],[20240918,5153.62,5152.8,5152.8,5150.3,5151.7,959425,95943624.0,1408],[20240918,5151.7,5151.42,5155.56,5151.42,5155.35,780341,78035224.0,1409],[20240918,5155.35,5155.21,5161.47,5155.21,5161.38,1246698,124670912.0,1410],[20240918,5161.38,5161.66,5164.49,5161.16,5164.31,1210769,121077888.0,1411],[20240918,5164.31,5164.51,5165.31,5161.92,5162.73,1014568,101457848.0,1412],[20240918,5162.73,5162.63,5162.68,5161.62,5162.16,807979,80798992.0,1413],[20240918,5162.16,5161.66,5162.41,5160.85,5160.85,916111,91612136.0,1414],[20240918,5160.85,5160.12,5160.13,5155.42,5155.81,1081252,108126328.0,1415],[20240918,5155.81,5155.42,5156.17,5153.59,5153.96,878629,87863992.0,1416],[20240918,5153.96,5153.53,5153.75,5151.49,5151.61,693604,69361336.0,1417],[20240918,5151.61,5152.01,5152.01,5150.85,5151.36,661513,66152280.0,1418],[20240918,5151.36,5151.11,5151.11,5147.33,5148.41,846596,84660704.0,1419],[20240918,5148.41,5147.8,5148.02,5146.88,5147.25,684381,68439256.0,1420],[20240918,5147.25,5147.44,5147.44,5145.55,5145.96,793598,79360488.0,1421],[20240918,5145.96,5145.78,5145.78,5144.94,5145.33,773515,77352448.0,1422],[20240918,5145.33,5145.06,5145.69,5144.42,5144.92,658768,65877756.0,1423],[20240918,5144.92,5144.42,5144.76,5143.61,5143.61,670627,67063604.0,1424],[20240918,5143.61,5143.79,5144.1,5142.76,5144.1,869231,86924088.0,1425],[20240918,5144.1,5144.37,5144.62,5143.56,5143.64,759418,75942824.0,1426],[20240918,5143.64,5143.78,5144.2,5143.25,5144.01,723679,72368944.0,1427],[20240918,5144.01,5143.86,5144.24,5143.08,5143.75,678805,67881520.0,1428],[20240918,5143.75,5143.42,5144.14,5142.73,5143.28,554305,55431288.0,1429],[20240918,5143.28,5143.29,5146.96,5142.97,5146.68,786849,78686136.0,1430],[20240918,5146.68,5146.54,5149.04,5146.01,5148.33,893898,89390928.0,1431],[20240918,5148.33,5148.81,5149.08,5147.58,5147.99,763586,76359528.0,1432],[20240918,5147.99,5148.16,5149.62,5147.87,5149.46,632917,63292652.0,1433],[20240918,5149.46,5149.28,5153.53,5149.28,5152.93,887452,88745968.0,1434],[20240918,5152.93,5153.38,5156.11,5153.38,5155.64,1019311,101931952.0,1435],[20240918,5155.64,5155.63,5155.63,5152.8,5152.8,905814,90582464.0,1436],[20240918,5152.8,5153.25,5153.5,5151.7,5151.7,768491,76849984.0,1437],[20240918,5151.7,5151.39,5151.59,5150.17,5150.17,852664,85267528.0,1438],[20240918,5150.17,5150.2,5151.23,5148.57,5148.85,721331,72133992.0,1439],[20240918,5148.85,5149.38,5150.57,5148.86,5149.92,745235,74524504.0,1440],[20240918,5149.92,5149.84,5150.13,5149.03,5149.71,858099,85810984.0,1441],[20240918,5149.71,5149.97,5150.02,5148.65,5150.02,858064,85807488.0,1442],[20240918,5150.02,5150.38,5150.38,5148.35,5148.35,1077364,107737248.0,1443],[20240918,5148.35,5148.61,5148.69,5147.58,5147.58,1022229,102223888.0,1444],[20240918,5147.58,5147.85,5148.2,5147.36,5147.56,960367,96037680.0,1445],[20240918,5147.56,5147.52,5148.04,5146.69,5146.69,1054158,105416680.0,1446],[20240918,5146.69,5147.51,5147.6,5146.46,5147.02,861107,86111688.0,1447],[20240918,5147.02,5147.46,5148.53,5147.35,5147.91,949056,94906800.0,1448],[20240918,5147.91,5147.37,5148.15,5147.37,5147.97,885802,88581256.0,1449],[20240918,5147.97,5148.37,5149.24,5148.23,5149.04,1039268,103927968.0,1450],[20240918,5149.04,5148.89,5150.02,5148.89,5149.93,1067697,106770416.0,1451],[20240918,5149.93,5150.35,5150.95,5149.48,5150.89,1146696,114670664.0,1452],[20240918,5150.89,5150.48,5152.8,5150.48,5152.48,1342919,134292960.0,1453],[20240918,5152.48,5152.79,5152.79,5151.74,5152.08,1280634,128064240.0,1454],[20240918,5152.08,5152.52,5154.39,5152.37,5153.47,1418377,141838880.0,1455],[20240918,5153.47,5153.45,5154.14,5153.1,5154.13,1680603,168061136.0,1456],[20240918,5154.13,5154.26,5156.15,5154.15,5155.61,1685450,168546096.0,1457],[20240918,5155.61,5155.53,5155.53,5155.53,5155.53,62507,6250701.5,1458],[20240918,5155.53,5155.53,5155.53,5155.53,5155.53,0,0.0,1459],[20240918,5155.53,5155.73,5155.73,5155.73,5155.73,2959729,295972960.0,1500]],"symbol":"399005.sz","name":"399005.sz","ver":2/*暴露外部用的方法*/};exports.SZ_399005_M1_KLINE=SZ_399005_M1_KLINE;